寶成 (9904)-臺銀-臺中券商分點個股進出

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

寶成

(9904)

可現股當沖

股價
38.95
漲跌
▲0.55
漲幅
+1.43%
成交量
33,792張
產業
上市運動休閒
1067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

寶成 (9904)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/05/16	30.1	39.20	40.2	39.42	38.95	-10.1	14,583	-0.07%
2024/05/15	9.1	38.27	14	38.36	38.40	-4.9	14,144	-0.03%
2024/05/14	31	38.41	133.4	38.63	38.30	-102.4	13,991	-0.73%	大賣/鉅額交易
2024/05/13	54.2	36.90	4.1	36.91	37.25	50.1	13,485	0.37%
2024/05/10	0	0.00	8.2	37.06	37.20	-8.2	13,310	-0.06%
2024/05/09	16	37.01	19.4	37.18	36.50	-3.4	13,162	-0.03%
2024/05/08	3.2	36.33	11	36.41	36.60	-7.8	13,074	-0.06%
2024/05/07	3.1	35.42	21	35.86	36.20	-17.9	13,028	-0.14%
2024/05/06	27.3	35.20	40.1	35.09	35.20	-12.8	12,855	-0.10%
2024/05/03	20.1	36.19	15	36.15	35.90	5.1	12,640	0.04%
2024/05/02	13	36.13	40	36.21	36.10	-27	12,608	-0.21%
2024/04/30	18.1	35.99	0	0.00	36.15	18.1	12,567	0.14%
2024/04/29	17.4	36.11	13.9	36.34	36.30	3.5	12,444	0.03%
2024/04/26	11	36.10	50	36.13	36.05	-39	12,280	-0.32%
2024/04/25	14	35.45	0.3	35.50	35.60	13.7	12,051	0.11%
2024/04/24	10	35.94	20.1	35.90	36.10	-10	12,029	-0.08%
2024/04/23	10	35.23	10	35.57	36.00	0	11,956	0.00%
2024/04/22	15	35.15	7	35.16	35.30	8	11,847	0.07%
2024/04/19	15.5	35.27	9	35.43	35.30	6.5	11,714	0.06%
2024/04/18	15	34.73	27	35.10	35.60	-12	11,459	-0.10%
2024/04/17	33	34.17	65	34.28	34.50	-32	11,145	-0.29%
2024/04/16	48	34.52	78.1	34.15	34.00	-30.1	11,024	-0.27%
2024/04/15	0.3	36.10	65.2	35.91	36.20	-65	10,744	-0.60%
2024/04/12	9.5	35.38	29.1	35.33	35.35	-19.6	10,653	-0.18%
2024/04/11	5	35.35	45	35.56	35.55	-40	10,566	-0.38%
2024/04/10	5.2	35.94	8	36.15	35.80	-2.8	10,519	-0.03%
2024/04/09	9.2	36.07	70	36.08	36.10	-60.8	10,466	-0.58%
2024/04/08	11.9	34.97	18.1	35.34	35.60	-6.2	10,341	-0.06%
2024/04/03	16	35.41	1.2	35.46	35.05	14.8	10,183	0.15%
2024/04/02	1	35.95	3.5	36.14	36.15	-2.5	10,038	-0.02%
2024/04/01	14.1	35.57	6	35.62	35.80	8.1	9,940	0.08%
2024/03/29	2.3	36.05	28	36.10	36.15	-25.7	9,836	-0.26%
2024/03/28	5	36.05	14	36.15	36.25	-9	9,328	-0.10%
2024/03/27	9.3	34.96	37	35.50	36.00	-27.7	9,118	-0.30%
2024/03/26	6	34.73	3.6	34.75	34.85	2.4	8,966	0.03%
2024/03/25	11	34.72	18.2	34.69	34.85	-7.2	8,951	-0.08%
2024/03/22	11	34.73	12.4	34.88	35.10	-1.4	8,983	-0.02%
2024/03/21	16	34.84	57	35.03	35.30	-41	8,976	-0.46%
2024/03/20	5.1	33.97	59.3	33.99	33.90	-54.2	8,644	-0.63%
2024/03/19	5.1	33.33	27.2	33.61	33.45	-22.1	8,445	-0.26%
2024/03/18	18	33.46	91.2	33.53	33.80	-73.2	8,308	-0.88%
2024/03/15	9.2	32.72	10.1	32.80	33.05	-1	8,052	-0.01%
2024/03/14	6.1	32.33	52.4	32.60	33.20	-46.2	7,435	-0.62%
2024/03/13	10.2	31.90	62.2	32.11	32.20	-52	7,119	-0.73%
2024/03/12	0	31.25	21	31.63	31.95	-21	6,891	-0.30%
2024/03/11	4	31.11	4	30.85	31.15	0	6,621	0.00%
2024/03/08	0.1	30.33	7	30.47	30.45	-6.9	6,503	-0.11%
2024/03/07	0.1	30.40	1	30.45	30.45	-1	6,447	-0.01%
2024/03/06	3	30.38	0	0.00	30.30	3	6,391	0.05%
2024/03/05	3.1	30.63	6	30.66	30.60	-2.9	6,451	-0.05%
2024/03/04	6.1	30.40	13	30.52	30.65	-6.9	6,346	-0.11%
2024/03/01	3.3	30.39	9.2	30.47	30.60	-5.9	6,357	-0.09%
2024/02/29	2.1	30.06	9	30.24	30.50	-6.9	6,296	-0.11%
2024/02/27	2.1	30.09	0	0.00	30.00	2.1	6,155	0.03%
2024/02/26	63	30.07	1.3	30.19	30.10	61.7	6,106	1.01%
2024/02/23	6	30.15	7	30.11	30.05	-1	6,074	-0.02%
2024/02/22	15	30.26	7	30.29	30.15	8	6,115	0.13%
2024/02/21	2.1	30.35	1	30.50	30.20	1.1	6,090	0.02%
2024/02/20	2.1	30.25	25	30.26	30.20	-22.9	6,106	-0.38%
2024/02/19	24	30.44	5	30.30	30.35	19	6,135	0.31%
2024/02/16	39.1	30.51	0	0.00	30.45	39.1	6,273	0.62%
2024/02/15	4.7	30.49	0.3	30.65	30.50	4.4	6,231	0.07%
2024/02/05	3.1	31.27	0	0.00	31.15	3.1	6,154	0.05%
2024/02/02	0.1	31.65	10	31.60	31.70	-9.9	6,109	-0.16%
2024/02/01	10	31.66	0.1	31.65	31.65	9.9	6,088	0.16%
2024/01/31	3	31.52	13.4	31.63	31.60	-10.4	6,084	-0.17%
2024/01/30	2.4	31.67	19	31.73	31.65	-16.6	6,058	-0.27%
2024/01/29	0	0.00	8	31.29	31.35	-8	5,976	-0.13%
2024/01/26	0	0.00	16	31.20	31.20	-16	6,009	-0.27%
2024/01/25	0	31.00	1	30.95	31.15	-1	6,048	-0.02%
2024/01/24	0	0.00	14	30.82	31.00	-14	6,000	-0.23%
2024/01/23	0	0.00	10	30.30	30.55	-10	5,948	-0.17%
2024/01/22	2.1	30.08	0	0.00	30.05	2.1	5,949	0.04%
2024/01/19	12	30.00	0	0.00	30.30	12	5,929	0.20%
2024/01/18	2	30.03	0	0.00	30.00	2	5,974	0.03%
2024/01/17	11.1	30.37	16	30.55	30.20	-4.9	5,931	-0.08%
2024/01/16	3	30.57	23	30.62	30.60	-20	5,789	-0.35%
2024/01/15	8	30.93	0	0.00	30.85	8	5,693	0.14%
2024/01/11	10	31.01	0	0.00	31.10	10	5,789	0.17%
2024/01/10	1	30.90	1	30.95	30.95	0	5,893	0.00%
2024/01/09	0	0.00	21	31.15	31.20	-21	5,893	-0.36%
2024/01/08	10	30.91	6	30.96	31.20	4	5,918	0.07%
2024/01/05	2	30.95	0	0.00	30.90	2	5,938	0.03%
2024/01/04	13	31.02	5	31.05	31.00	8	6,000	0.13%
2024/01/03	4.1	30.99	7	31.16	31.05	-2.9	6,099	-0.05%
2024/01/02	4	31.06	0	0.00	31.10	4	6,041	0.07%
2023/12/29	3.5	30.95	0	0.00	30.90	3.5	6,055	0.06%
2023/12/28	6	30.89	0	0.00	31.10	6	6,088	0.10%
2023/12/27	3.4	30.96	0.1	31.00	31.00	3.3	6,115	0.05%
2023/12/26	6	30.90	0	0.00	30.85	6	6,081	0.10%
2023/12/25	30	30.93	5	31.20	30.95	25	6,192	0.40%
2023/12/22	16	31.65	2	31.78	31.45	14	6,208	0.23%
2023/12/21	3	31.60	1	31.75	31.75	2	6,136	0.03%
2023/12/20	4	31.60	2	31.65	31.85	2	6,134	0.03%
2023/12/19	0.3	31.84	11	31.93	31.90	-10.7	5,963	-0.18%
2023/12/18	13.2	31.56	24	31.48	31.65	-10.8	5,862	-0.18%
2023/12/14	0	0.00	21.2	31.14	31.15	-21.2	5,619	-0.38%
2023/12/13	2	30.80	0	0.00	30.80	2	5,565	0.04%
2023/12/12	0.1	31.10	1	31.00	31.00	-0.9	5,676	-0.02%
2023/12/11	0	0.00	2	31.05	31.20	-2	5,667	-0.04%
2023/12/08	0	0.00	2	31.10	31.10	-2	5,675	-0.04%
2023/12/07	21	31.01	2	31.05	30.95	19	5,673	0.33%
2023/12/06	0	0.00	1	31.10	31.05	-1	5,668	-0.02%
2023/12/05	7	30.83	1	31.10	31.10	6	5,662	0.11%
2023/12/04	1	31.05	3	31.08	31.05	-2	5,650	-0.04%
2023/12/01	3	30.82	0	30.85	30.80	3	5,636	0.05%
2023/11/30	2.1	30.75	2	31.00	30.90	0.1	5,649	0.00%
2023/11/29	0.6	30.91	4	30.90	30.90	-3.4	5,519	-0.06%
2023/11/28	0.5	31.00	3	31.00	31.00	-2.6	5,545	-0.05%
2023/11/27	0	0.00	3	30.72	30.75	-3	5,586	-0.05%
2023/11/24	1	30.55	21	30.60	30.60	-20	5,574	-0.36%
2023/11/23	0	0.00	5	30.74	30.80	-5	5,573	-0.09%
2023/11/22	0	0.00	5	30.46	30.40	-5	5,529	-0.09%
2023/11/21	0	0.00	16.5	30.62	30.65	-16.5	5,531	-0.30%
2023/11/20	13	30.27	2	30.30	30.15	11	5,421	0.20%
2023/11/17	4	30.74	25.3	30.70	30.80	-21.3	5,362	-0.40%
2023/11/16	23	30.69	5	30.77	30.70	18	5,286	0.34%
2023/11/15	2	30.25	59.2	30.24	30.20	-57.2	5,188	-1.10%
2023/11/14	55	29.07	5	29.20	29.05	50	4,998	1.00%
2023/11/13	13.5	29.28	12	29.10	29.10	1.5	4,997	0.03%
2023/11/10	12	29.52	0	0.00	29.45	12	4,977	0.24%
2023/11/09	1	29.70	17	29.65	29.60	-16	5,003	-0.32%
2023/11/08	5	29.50	10	29.70	29.70	-5	5,016	-0.10%
2023/11/07	16	29.53	2	29.55	29.65	14	5,011	0.28%
2023/11/06	26	29.62	1	29.55	29.55	25	5,004	0.50%
2023/11/03	0	0.00	4	29.45	29.60	-4	4,985	-0.08%
2023/11/02	1	28.85	2	29.35	29.35	-1	4,943	-0.02%
2023/11/01	0	0.00	1	29.10	28.90	-1	4,894	-0.02%
2023/10/31	10	28.97	1	28.85	28.85	9	4,898	0.18%
2023/10/30	5	28.99	0	0.00	28.95	5	4,910	0.10%
2023/10/27	2.1	29.10	1	29.40	29.10	1.1	4,886	0.02%
2023/10/26	1	29.00	8	29.37	29.35	-7	4,896	-0.14%
2023/10/25	0	0.00	2	29.38	29.25	-2	4,828	-0.04%
2023/10/24	1	29.00	17	29.16	29.25	-16	4,822	-0.33%
2023/10/23	0	0.00	3	29.18	29.05	-3	4,844	-0.06%
2023/10/20	4	28.86	2	29.13	29.15	2	4,873	0.04%
2023/10/19	4	29.20	96	29.17	29.35	-92	4,930	-1.87%
2023/10/18	0	0.00	107	29.15	29.25	-107	4,978	-2.15%	大賣/鉅額交易
2023/10/17	29	28.67	0	0.00	28.65	29	4,932	0.59%
2023/10/16	125	28.73	0	0.00	28.65	125	5,062	2.47%	大買/鉅額交易
2023/10/13	28.1	28.84	0	0.00	28.75	28.1	5,137	0.55%
2023/10/12	92	28.91	0	0.00	29.05	92	5,054	1.82%
2023/10/11	7	29.10	9.3	29.27	29.25	-2.3	5,003	-0.05%
2023/10/06	1	29.10	122	29.05	29.05	-121	4,916	-2.46%	大賣/鉅額交易
2023/10/05	45	28.65	10	28.80	28.55	35	4,977	0.70%
2023/10/04	25.2	28.52	3	28.62	28.55	22.2	4,994	0.44%
2023/10/03	14.2	28.75	0	0.00	28.75	14.2	5,005	0.28%
2023/10/02	2	29.00	1	29.00	28.95	1	4,987	0.02%
2023/09/28	144.2	28.69	10	28.75	28.65	134.2	5,142	2.61%	大買/鉅額交易
2023/09/27	8.4	28.97	1	28.90	28.90	7.4	5,025	0.15%
2023/09/26	2.2	29.36	0	0.00	29.40	2.2	4,946	0.04%
2023/09/25	29.5	29.63	2	29.85	29.75	27.5	4,878	0.56%
2023/09/21	4.5	28.88	0	0.00	28.80	4.5	4,833	0.09%
2023/09/20	0.1	29.15	0	0.00	29.05	0.1	4,746	0.00%
2023/09/19	1	29.25	0	0.00	29.20	1	4,708	0.02%
2023/09/18	5.2	29.28	2	29.30	29.20	3.2	4,714	0.07%
2023/09/15	8	29.60	0	0.00	29.60	8	4,713	0.17%
2023/09/14	3	29.40	22	29.40	29.40	-19	4,619	-0.41%
2023/09/13	0.1	29.30	9.1	29.16	29.10	-9	4,628	-0.19%
2023/09/12	2	29.23	93	29.23	29.20	-91	4,716	-1.93%
2023/09/11	2	29.03	7	29.06	29.00	-5	4,737	-0.11%
2023/09/08	4.1	28.88	0	0.00	28.90	4.1	4,753	0.09%
2023/09/07	6.2	28.85	0	0.00	28.80	6.2	4,769	0.13%
2023/09/06	69.3	28.95	0	0.00	28.90	69.3	4,720	1.47%
2023/09/05	8.1	29.19	1.6	29.22	29.00	6.5	4,699	0.14%
2023/09/04	5.1	29.33	1	29.30	29.25	4.1	4,691	0.09%
2023/09/01	1.1	29.27	23	29.14	29.40	-21.9	4,705	-0.47%
2023/08/31	93.1	28.97	0	0.00	28.60	93.1	4,675	1.99%
2023/08/30	6	29.20	0	0.00	29.20	6	4,574	0.13%
2023/08/29	0	0.00	6	29.10	28.90	-6	4,583	-0.13%
2023/08/28	7	28.74	0	0.00	28.70	7	4,597	0.15%
2023/08/25	11.3	28.76	1	28.90	28.70	10.3	4,849	0.21%
2023/08/24	11	28.89	1	29.00	28.80	10	4,836	0.21%
2023/08/23	18.1	29.02	1	29.00	28.95	17.1	4,822	0.35%
2023/08/22	1.3	29.14	11	29.12	29.15	-9.7	4,786	-0.20%
2023/08/21	23.3	29.07	0	0.00	29.05	23.3	4,820	0.48%
2023/08/18	17.3	29.61	10	29.45	29.35	7.3	4,803	0.15%
2023/08/17	11	29.88	0	0.00	29.85	11	4,771	0.23%
2023/08/16	15	30.13	12	30.24	30.00	3	4,852	0.06%
2023/08/15	1	30.50	0	0.00	30.45	1	4,855	0.02%
2023/08/14	2	30.55	7	30.55	30.50	-5	4,884	-0.10%
2023/08/10	2	30.75	2	30.75	30.85	0	4,938	0.00%
2023/08/09	0	0.00	13	30.90	31.00	-13	4,943	-0.26%
2023/08/07	0	0.00	1.6	31.01	31.10	-1.6	4,966	-0.03%
2023/08/04	2.1	30.76	0	0.00	30.95	2.1	4,991	0.04%
2023/08/02	8	30.76	1	31.05	30.70	7	5,022	0.14%
2023/08/01	5	31.30	3	31.37	31.40	2	4,978	0.04%
2023/07/31	1.2	31.19	6	31.25	31.25	-4.8	4,979	-0.10%
2023/07/28	1	31.10	0	0.00	31.10	1	4,990	0.02%
2023/07/27	3	31.25	4	31.35	31.25	-1	5,013	-0.02%
2023/07/26	0	0.00	3	31.32	31.25	-3	5,034	-0.06%
2023/07/25	0	0.00	2	31.23	31.10	-2	5,084	-0.04%
2023/07/24	13	30.75	71	30.99	31.00	-58	5,205	-1.11%
2023/07/21	1	30.65	0	0.00	30.80	1	5,234	0.02%
2023/07/20	1	30.85	1.2	30.90	30.85	-0.2	5,274	0.00%
2023/07/19	3	30.60	3	30.87	30.60	0	5,304	0.00%
2023/07/18	3	30.05	5	30.47	30.55	-2	5,260	-0.04%
2023/07/17	6	30.30	0	0.00	30.25	6	5,202	0.12%
2023/07/14	3	30.23	2	30.28	30.15	1	5,281	0.02%
2023/07/13	16	29.92	5	29.90	29.80	11	5,279	0.21%
2023/07/12	67	29.93	1	29.95	29.85	66	5,285	1.25%
2023/07/11	25	30.95	9	31.10	31.10	16	5,243	0.31%
2023/07/10	6	30.89	0	0.00	30.85	6	5,269	0.11%
2023/07/07	4	30.98	0	0.00	30.95	4	5,304	0.08%
2023/07/06	35.6	30.94	2	30.80	30.80	33.6	5,373	0.63%
2023/07/05	7	31.46	5	31.58	31.40	2	5,212	0.04%
2023/07/04	8	31.56	2	31.55	31.45	6	5,174	0.12%
2023/07/03	0	0.00	1	31.75	31.65	-1	5,231	-0.02%
2023/06/30	12	31.72	5	31.60	31.50	7	5,263	0.13%
2023/06/29	2	31.73	0	0.00	31.70	2	5,223	0.04%
2023/06/28	1	31.95	4	31.88	32.00	-3	5,236	-0.06%
2023/06/27	6	31.80	5	31.75	31.70	1	5,282	0.02%
2023/06/26	5	31.90	5	31.85	31.95	0	5,327	0.00%
2023/06/21	6	31.76	0	0.00	31.80	6	5,388	0.11%
2023/06/20	8.4	31.79	6	31.71	31.75	2.4	5,460	0.04%
2023/06/19	16	31.85	0	0.00	31.80	16	5,477	0.29%
2023/06/16	6	32.09	12	32.06	32.15	-6	5,484	-0.11%
2023/06/15	13.5	32.09	2	32.00	32.00	11.5	5,422	0.21%
2023/06/14	22	32.11	16	32.06	32.10	6	5,756	0.10%
2023/06/13	14.8	32.11	10	32.15	32.15	4.8	5,792	0.08%
2023/06/12	6	32.16	10	32.15	32.15	-4	5,923	-0.07%
2023/06/09	2	32.00	0	0.00	32.15	2	5,986	0.03%
2023/06/08	0	0.00	1	32.25	32.25	-1	6,017	-0.02%
2023/06/07	4	32.25	0	0.00	32.15	4	6,064	0.07%
2023/06/06	21.1	32.20	2	32.50	32.25	19.1	6,118	0.31%
2023/06/05	9	32.38	2	32.40	32.45	7	6,123	0.11%
2023/06/01	0	0.00	23	32.06	32.20	-23	6,125	-0.38%
2023/05/31	5	31.91	0	0.00	31.65	5	6,136	0.08%
2023/05/30	0	0.00	3	32.25	32.15	-3	5,924	-0.05%
2023/05/29	6	32.06	3	32.08	32.05	3	5,975	0.05%
2023/05/26	1	31.95	0	0.00	32.10	1	6,052	0.02%
2023/05/25	1	32.15	0	0.00	32.00	1	6,096	0.02%
2023/05/24	4	32.36	3	32.27	32.40	1	6,127	0.02%
2023/05/23	4.6	32.48	3	32.57	32.30	1.6	6,206	0.03%
2023/05/22	0	0.00	8	32.59	32.65	-8	6,179	-0.13%
2023/05/19	0	0.00	2	31.95	32.00	-2	6,096	-0.03%
2023/05/18	0	0.00	4	31.80	31.85	-4	6,235	-0.06%
2023/05/17	1.2	31.37	15.4	31.70	31.70	-14.2	6,307	-0.22%
2023/05/16	5	31.27	1	31.45	31.25	4	6,391	0.06%
2023/05/15	2.1	31.30	0	0.00	31.40	2.1	6,419	0.03%
2023/05/12	0	0.00	12	31.59	31.70	-12	6,427	-0.19%
2023/05/11	1.2	31.20	11	31.12	31.15	-9.9	6,461	-0.15%
2023/05/10	12.1	31.26	0	0.00	31.35	12.1	6,478	0.19%
2023/05/09	10.1	31.65	0	0.00	31.60	10.1	6,528	0.15%
2023/05/08	8	31.93	0	0.00	32.00	8	6,505	0.12%
2023/05/04	0	0.00	0.2	31.80	31.85	-0.2	6,720	0.00%
2023/05/03	0.5	31.50	5	31.45	31.50	-4.5	6,831	-0.07%
2023/05/02	6.2	31.40	0	0.00	31.55	6.2	7,035	0.09%
2023/04/28	1	32.00	0	0.00	31.75	1	7,246	0.01%
2023/04/27	0	0.00	8	31.90	31.90	-8	7,269	-0.11%
2023/04/26	8	31.65	7	31.77	31.90	1	7,142	0.01%
2023/04/25	3	31.68	2	31.78	31.50	1	7,094	0.01%
2023/04/24	2	31.73	7	31.88	31.75	-5	7,035	-0.07%
2023/04/21	1.4	31.46	2	31.53	31.40	-0.6	6,965	-0.01%
2023/04/20	8.3	31.25	0	0.00	31.10	8.3	6,905	0.12%
2023/04/19	2.1	31.99	1	31.60	31.65	1.1	6,911	0.02%
2023/04/18	9	31.88	0.1	32.10	31.85	8.9	6,862	0.13%
2023/04/17	0	0.00	1	31.90	31.80	-1	6,870	-0.01%
2023/04/14	0	0.00	2	31.95	32.05	-2	6,925	-0.03%
2023/04/13	0	0.00	10	31.95	31.90	-10	6,964	-0.14%
2023/04/12	23	31.77	41	31.95	32.15	-18	7,040	-0.26%
2023/04/11	5	31.55	17	31.41	31.55	-12	7,057	-0.17%
2023/04/10	0	0.00	2	31.18	31.25	-2	6,968	-0.03%
2023/04/07	5	31.05	6	31.05	31.05	-1	7,014	-0.01%
2023/04/06	12.2	30.81	0	0.00	30.80	12.2	7,041	0.17%
2023/03/31	1	31.20	3	31.40	31.20	-2	7,045	-0.03%
2023/03/30	0	0.00	31.7	31.39	31.40	-31.7	7,202	-0.44%
2023/03/29	26.7	31.26	23	31.29	31.25	3.7	7,308	0.05%
2023/03/28	16	30.89	0	0.00	30.80	16	7,399	0.22%
2023/03/27	4	31.06	10	31.15	31.05	-6	7,492	-0.08%
2023/03/24	21.1	30.76	10	30.70	30.70	11.1	7,596	0.15%
2023/03/23	18	30.70	0	0.00	30.85	18	7,590	0.24%
2023/03/22	16.1	30.85	0	0.00	30.90	16.1	7,621	0.21%
2023/03/21	20	31.10	11	31.11	30.95	9	7,691	0.12%
2023/03/20	1	31.15	22	31.10	31.15	-21	7,700	-0.27%
2023/03/17	65.5	31.00	0	0.00	30.90	65.5	7,780	0.84%
2023/03/16	0.1	31.95	9	32.11	32.00	-9	7,659	-0.12%
2023/03/15	17	32.24	11	32.12	32.10	6	7,697	0.08%
2023/03/14	8.1	32.56	2.2	32.65	32.40	5.9	7,617	0.08%
2023/03/13	9	32.71	9	32.81	32.95	0	7,616	0.00%
2023/03/10	12.2	33.30	2	33.13	33.20	10.2	7,638	0.13%
2023/03/09	22.1	33.72	100	33.80	33.50	-77.9	7,771	-1.00%
2023/03/08	5	33.98	5	34.10	34.05	0	7,851	0.00%
2023/03/07	0	0.00	6	34.15	34.20	-6	7,917	-0.08%
2023/03/06	5.1	34.00	5	34.00	34.00	0.1	7,994	0.00%
2023/03/03	0	0.00	0	33.85	33.95	0	8,029	0.00%
2023/03/02	0	0.00	1	33.50	33.80	-1	8,226	-0.01%
2023/03/01	3.4	33.41	1	33.80	33.45	2.4	8,241	0.03%
2023/02/24	1.1	33.46	1	33.55	33.60	0.1	8,245	0.00%
2023/02/23	8.1	33.52	3	33.55	33.45	5.1	8,257	0.06%
2023/02/22	2	33.35	0	0.00	33.55	2	8,407	0.02%
2023/02/21	6.1	33.51	31	33.56	33.60	-25	8,485	-0.29%
2023/02/20	6	34.10	8	34.05	34.00	-2	8,682	-0.02%
2023/02/17	13.1	34.22	2	34.23	34.30	11.1	9,622	0.11%
2023/02/16	0	0.00	9	34.69	34.65	-9	10,137	-0.09%
2023/02/15	8	34.41	1	34.65	34.15	7	10,058	0.07%
2023/02/14	0	0.00	25	34.24	34.45	-25	9,966	-0.25%
2023/02/13	4	33.48	1	33.55	33.60	3	9,877	0.03%
2023/02/10	6	33.30	7	33.24	33.20	-1	9,839	-0.01%
2023/02/09	2	33.55	0	0.00	33.45	2	9,850	0.02%
2023/02/08	3	33.50	9	33.58	33.65	-6	9,816	-0.06%
2023/02/07	8	33.33	17	33.45	33.30	-9	9,814	-0.09%
2023/02/06	3	33.65	19	33.64	33.60	-16	9,740	-0.16%
2023/02/03	6	33.68	10	33.90	33.95	-4	9,773	-0.04%
2023/02/02	26	33.63	0.3	33.65	33.60	25.7	9,742	0.26%
2023/02/01	17.3	33.90	0.3	34.05	33.85	17	9,620	0.18%
2023/01/31	6	34.38	5.4	34.59	34.30	0.6	9,490	0.01%
2023/01/30	14.2	33.99	6	34.38	34.25	8.2	9,289	0.09%
2023/01/17	1	34.15	17.1	34.25	34.30	-16.1	9,088	-0.18%
2023/01/13	1	34.29	8	34.24	34.15	-7	9,061	-0.08%
2023/01/12	3	33.85	2	33.75	33.95	1	9,281	0.01%
2023/01/11	0	0.00	16	34.10	33.85	-16	9,243	-0.17%
2023/01/10	0	0.00	14	34.17	34.25	-14	9,240	-0.15%
2023/01/09	0	0.00	7	34.07	34.10	-7	9,203	-0.08%
2023/01/06	0	0.00	0.3	33.80	33.65	-0.3	9,169	0.00%
2023/01/05	1	33.60	9	33.64	33.50	-8	9,193	-0.09%
2023/01/04	0	33.85	13	33.85	33.95	-13	9,191	-0.14%
2023/01/03	8.1	33.50	0	0.00	33.50	8.1	9,182	0.09%
2022/12/30	12	34.25	13.5	34.14	34.20	-1.5	9,130	-0.02%
2022/12/29	3	33.38	6	33.68	33.90	-3	9,007	-0.03%
2022/12/28	4	33.74	0	0.00	33.80	4	8,966	0.04%
2022/12/27	1	33.90	5	34.02	33.90	-4	8,975	-0.04%
2022/12/26	3	33.83	4	33.78	33.70	-1	8,991	-0.01%
2022/12/23	1	33.95	61	33.76	34.05	-60	9,116	-0.66%
2022/12/22	127.2	33.83	91.2	33.99	33.90	36	9,247	0.39%	大買/
2022/12/21	6.1	33.29	21	33.40	33.40	-14.9	9,109	-0.16%
2022/12/20	3	32.87	17.1	33.21	32.90	-14.1	9,028	-0.16%
2022/12/19	10	33.10	60.1	33.30	33.30	-50.1	8,954	-0.56%
2022/12/16	20.1	32.77	12	32.76	32.75	8.1	8,856	0.09%
2022/12/15	7	33.14	6	33.16	33.30	1	8,812	0.01%
2022/12/14	0.1	32.70	30	32.92	33.00	-29.9	8,796	-0.34%
2022/12/13	15	32.49	2	32.80	32.40	13	8,773	0.15%
2022/12/12	11	32.71	29	32.74	32.90	-18	8,656	-0.21%
2022/12/09	10.3	33.04	2.1	32.95	33.05	8.3	8,702	0.09%
2022/12/08	28.4	33.11	44.2	33.16	33.40	-15.8	8,639	-0.18%
2022/12/07	6	32.65	66.2	32.49	32.40	-60.2	8,457	-0.71%
2022/12/06	3	32.42	6	32.53	32.30	-3	8,525	-0.04%
2022/12/05	0	0.00	16.1	32.65	32.55	-16.1	8,548	-0.19%
2022/12/02	1	32.65	15	32.62	32.55	-14	8,611	-0.16%
2022/12/01	9	32.57	26	32.69	32.60	-17	8,585	-0.20%
2022/11/30	4	32.33	13	32.30	32.25	-9	8,446	-0.11%
2022/11/29	0	31.70	30	32.09	32.30	-30	8,323	-0.36%
2022/11/28	1	31.20	18	31.57	31.80	-17	8,270	-0.21%
2022/11/25	11.6	31.78	2	31.70	31.70	9.6	8,255	0.12%
2022/11/24	32.1	31.84	2	31.66	31.60	30.1	8,281	0.36%
2022/11/23	6.1	32.36	29	32.34	32.45	-22.9	8,145	-0.28%
2022/11/22	43.3	32.39	87	32.26	32.35	-43.8	8,128	-0.54%
2022/11/21	3	32.17	45	32.14	32.20	-42	8,075	-0.52%
2022/11/18	53	32.48	66.5	32.32	32.35	-13.5	8,015	-0.17%
2022/11/17	2.2	32.48	29.3	32.38	32.35	-27.1	7,835	-0.35%
2022/11/16	38.1	32.06	112.2	32.11	32.20	-74.1	7,714	-0.96%	大賣/
2022/11/15	42.1	31.88	75.5	32.14	32.85	-33.4	7,443	-0.45%
2022/11/14	12.1	30.87	79.7	31.22	31.75	-67.6	6,511	-1.04%
2022/11/11	37	28.79	19.8	28.91	28.90	17.2	6,012	0.29%
2022/11/10	27	28.62	1	28.60	28.35	26	5,982	0.43%
2022/11/09	2.3	28.65	4	28.78	28.70	-1.7	6,081	-0.03%
2022/11/08	60.3	28.35	26	28.38	28.35	34.3	6,224	0.55%
2022/11/07	10	28.20	23	28.36	28.45	-13	6,299	-0.21%
2022/11/04	20.2	27.66	10	27.93	28.00	10.2	6,371	0.16%
2022/11/03	30	27.85	1	27.85	27.75	29	6,373	0.45%
2022/11/02	0	0.00	1	28.05	28.20	-1	6,352	-0.02%
2022/11/01	6	27.36	44	27.83	28.05	-38	6,367	-0.60%
2022/10/31	5.2	27.36	0	0.00	27.25	5.2	6,337	0.08%
2022/10/28	0	0.00	1	27.65	27.65	-1	6,321	-0.02%
2022/10/27	10	27.71	2	27.80	27.75	8	6,384	0.13%
2022/10/26	31	27.50	7.3	27.49	27.45	23.7	6,426	0.37%
2022/10/25	4	27.69	1	27.80	27.50	3	6,446	0.05%
2022/10/24	15	27.99	1.3	27.94	27.90	13.7	6,559	0.21%
2022/10/21	4.1	27.70	0	0.00	27.60	4.1	6,571	0.06%
2022/10/20	120	27.19	113	27.72	28.10	7	6,577	0.11%	大買/大賣/
2022/10/19	7	28.06	0	0.00	27.95	7	6,374	0.11%
2022/10/18	11	27.75	101	27.80	28.05	-90	6,454	-1.39%	大賣/
2022/10/17	0	0.00	5	27.20	27.70	-5	6,913	-0.07%
2022/10/14	30	27.56	22	27.81	27.65	8	7,764	0.10%
2022/10/13	101	27.25	2	27.20	27.20	99	8,007	1.24%	大買/
2022/10/12	1	27.30	103	27.90	27.85	-102	8,092	-1.26%	大賣/鉅額交易
2022/10/11	101.4	27.30	2.3	27.28	27.20	99.2	8,176	1.21%	大買/
2022/10/07	2.1	27.70	21	27.82	27.75	-18.9	8,142	-0.23%
2022/10/06	5.1	27.94	8.3	28.00	27.90	-3.2	8,139	-0.04%
2022/10/05	12	28.28	3.2	28.23	28.10	8.8	8,150	0.11%
2022/10/04	24.5	28.03	13	28.15	28.15	11.5	8,150	0.14%
2022/10/03	33.5	27.80	27	27.79	27.75	6.5	8,291	0.08%
2022/09/30	78	28.59	11	28.41	28.50	67	8,389	0.80%
2022/09/29	20.2	29.30	82.5	28.85	29.60	-62.3	8,415	-0.74%
2022/09/28	71.5	28.21	15	28.89	28.05	56.5	8,293	0.68%
2022/09/27	9.6	28.61	24	28.70	28.75	-14.4	8,307	-0.17%
2022/09/26	85	28.34	25	28.26	28.30	60	8,345	0.72%
2022/09/23	55	29.13	12	29.05	29.05	43	8,419	0.51%
2022/09/22	23.6	29.23	3	29.27	29.10	20.6	8,454	0.24%
2022/09/21	7	30.20	5	29.95	30.05	2	8,428	0.02%
2022/09/20	8.1	30.30	5	30.38	30.50	3.1	8,373	0.04%
2022/09/19	0.1	29.60	2	29.60	29.65	-1.9	8,327	-0.02%
2022/09/16	1	30.05	8.2	29.90	30.10	-7.2	8,368	-0.09%
2022/09/15	12	30.08	15	30.32	30.20	-3	8,302	-0.04%
2022/09/14	4	29.74	10	30.16	30.20	-6	8,269	-0.07%
2022/09/13	17.2	30.41	45	30.35	30.35	-27.8	8,232	-0.34%
2022/09/12	6	29.65	27.3	29.56	29.85	-21.3	8,082	-0.26%
2022/09/08	2	28.80	5	28.97	29.10	-3	8,127	-0.04%
2022/09/07	5.1	27.83	1	28.00	27.75	4.1	8,038	0.05%
2022/09/06	4.5	28.06	3.5	28.10	28.20	1	8,023	0.01%
2022/09/05	13.2	28.51	165	28.50	28.40	-151.8	7,998	-1.90%	大賣/鉅額交易
2022/09/02	23.1	28.71	14	28.96	28.55	9.1	8,033	0.11%
2022/09/01	5	28.59	22	28.96	29.05	-17	8,016	-0.21%
2022/08/31	7	28.92	2	28.90	29.00	5	7,968	0.06%
2022/08/30	4	28.71	2	28.70	28.80	2	8,062	0.02%
2022/08/29	34.7	28.60	2	28.60	28.55	32.7	8,047	0.41%
2022/08/26	23	29.25	47	29.16	29.25	-24	8,065	-0.30%
2022/08/25	7	29.07	9	29.07	29.20	-2	8,083	-0.02%
2022/08/24	2	28.98	0.1	29.05	28.95	1.9	8,162	0.02%
2022/08/23	23	28.93	0	0.00	28.95	23	8,513	0.27%
2022/08/22	9	28.86	1.1	28.86	28.90	7.9	8,550	0.09%
2022/08/19	2	28.98	0	0.00	29.00	2	8,553	0.02%
2022/08/18	10	29.03	2	29.25	29.20	8	8,529	0.09%
2022/08/17	14	29.01	2.4	28.98	29.10	11.6	8,494	0.14%
2022/08/16	18.6	28.82	7	29.18	28.75	11.6	8,460	0.14%
2022/08/15	69	29.02	5	29.05	29.10	64	8,378	0.76%
2022/08/12	16	28.35	8	28.34	28.40	8	8,207	0.10%
2022/08/11	54	28.30	211.1	28.20	28.30	-157.1	8,195	-1.92%	大賣/鉅額交易
2022/08/10	0	0.00	23	27.60	27.60	-23	8,134	-0.28%
2022/08/09	2	27.45	3	27.50	27.50	-1	8,160	-0.01%
2022/08/08	5	27.18	22	27.05	27.30	-17	8,264	-0.21%
2022/08/05	2.3	26.87	20	27.00	26.95	-17.7	8,380	-0.21%
2022/08/04	33.6	26.25	2	26.15	26.30	31.6	8,421	0.38%
2022/08/03	13.5	26.55	0	0.00	26.50	13.5	8,464	0.16%
2022/08/02	18.4	26.81	11.5	27.10	26.85	6.9	8,437	0.08%
2022/08/01	7	27.02	1	27.05	27.05	6	8,445	0.07%
2022/07/29	112	26.84	91.5	26.99	26.80	20.5	8,488	0.24%	大買/
2022/07/28	4.2	27.45	0.1	27.50	27.35	4.1	8,409	0.05%
2022/07/27	6	27.51	5.4	27.56	27.55	0.6	8,366	0.01%
2022/07/26	44	28.00	60	27.72	27.85	-16	8,303	-0.19%
2022/07/25	27	27.67	37	27.65	27.60	-10	8,244	-0.12%
2022/07/22	56	26.96	52	27.09	27.50	4	8,195	0.05%
2022/07/21	344.6	26.36	189.5	26.28	26.55	155.1	7,790	1.99%	大買/大賣/鉅額交易
2022/07/20	4	27.99	119	28.14	27.70	-115	7,145	-1.61%	大賣/鉅額交易
2022/07/19	2	27.60	22.3	27.69	27.95	-20.3	7,110	-0.29%
2022/07/18	13	27.32	11	27.43	27.55	2	7,166	0.03%
2022/07/15	30.1	27.34	0	0.00	27.20	30.1	7,370	0.41%
2022/07/14	22	27.46	0	0.00	27.55	22	7,456	0.30%
2022/07/13	30.3	27.47	7	27.50	27.50	23.3	7,467	0.31%
2022/07/12	10.3	27.18	25.2	27.19	27.15	-14.9	7,434	-0.20%
2022/07/11	28.2	27.60	48	27.88	27.55	-19.8	7,355	-0.27%
2022/07/08	31	28.80	51	28.70	28.70	-20	7,164	-0.28%
2022/07/07	55.1	28.46	42	28.59	28.65	13.1	7,026	0.19%
2022/07/06	10	28.76	30	28.80	28.55	-20	6,867	-0.29%
2022/07/05	9	28.92	12	29.02	28.95	-3	6,795	-0.04%
2022/07/04	35.4	28.77	19	29.00	28.65	16.3	6,706	0.24%
2022/07/01	122.1	29.00	1	28.70	28.70	121.1	6,695	1.81%	大買/鉅額交易
2022/06/30	143.5	29.78	7	29.74	29.50	136.5	6,610	2.06%	大買/鉅額交易
2022/06/29	84	30.15	41	30.15	30.00	43	6,546	0.66%
2022/06/28	15	31.06	0	0.00	30.65	15	6,504	0.23%
2022/06/27	9	31.11	16	31.22	31.20	-7	6,554	-0.11%
2022/06/24	9	30.84	9	30.77	30.80	0	6,506	0.00%
2022/06/23	8	30.60	0	0.00	30.50	8	6,504	0.12%
2022/06/22	0	0.00	12	30.65	30.70	-12	6,498	-0.18%
2022/06/21	8	30.43	2	30.78	30.65	6	6,500	0.09%
2022/06/20	10.1	30.41	5	30.37	30.15	5.1	6,511	0.08%
2022/06/17	19	30.67	1	30.70	30.75	18	6,522	0.28%
2022/06/16	3	30.83	2.1	31.07	30.50	0.9	6,450	0.01%
2022/06/15	1	30.85	1.4	30.90	30.75	-0.4	6,505	-0.01%
2022/06/14	1	30.30	2	30.53	30.70	-1	6,609	-0.02%
2022/06/13	30	30.64	2	30.60	30.55	28	6,675	0.42%
2022/06/10	10	31.25	0	0.00	31.25	10	6,702	0.15%
2022/06/09	2	31.65	1	31.70	31.75	1	6,711	0.01%
2022/06/08	5	31.98	6	31.98	31.90	-1	6,718	-0.01%
2022/06/07	0	0.00	29	31.27	31.45	-29	6,607	-0.44%
2022/06/06	1	31.40	1	31.40	31.40	0	6,581	0.00%
2022/06/02	3	31.22	1	31.20	31.10	2	6,702	0.03%
2022/06/01	5	31.25	7	31.32	31.25	-2	6,852	-0.03%
2022/05/31	1	30.25	153	31.29	31.30	-152	6,787	-2.24%	大賣/鉅額交易
2022/05/30	0	0.00	51	30.06	30.35	-51	6,424	-0.79%
2022/05/27	1	29.80	24	29.74	29.75	-23	6,405	-0.36%
2022/05/26	3	29.27	1.3	29.30	29.25	1.7	6,414	0.03%
2022/05/25	1	29.20	5.3	29.29	29.30	-4.3	6,557	-0.07%
2022/05/24	25.5	29.10	5	29.15	29.00	20.5	6,666	0.31%
2022/05/23	10	29.30	6	29.42	29.30	4	6,652	0.06%
2022/05/20	0	0.00	15	29.48	29.30	-15	6,682	-0.22%
2022/05/19	57	29.19	2	29.15	29.10	55	6,695	0.82%
2022/05/18	6	29.68	12	30.00	29.90	-6	6,687	-0.09%
2022/05/17	7	29.68	2	29.85	29.65	5	6,827	0.07%
2022/05/16	23	29.62	37	29.64	29.60	-14	6,825	-0.21%
2022/05/13	23.3	28.96	53	28.88	29.00	-29.7	6,772	-0.44%
2022/05/12	36	29.38	35	29.32	29.00	1	6,675	0.01%
2022/05/11	77.4	29.62	18	29.59	29.50	59.4	6,638	0.89%
2022/05/10	31	29.82	23	30.14	30.05	8	6,568	0.12%
2022/05/09	45	30.16	10	30.05	30.00	35	6,549	0.53%
2022/05/06	23.1	30.81	0	0.00	30.85	23.1	6,517	0.35%
2022/05/05	5	31.55	3	31.52	31.55	2	6,481	0.03%
2022/05/04	7	31.16	1	31.25	31.15	6	6,411	0.09%
2022/05/03	2.3	31.04	5	31.17	31.15	-2.7	6,489	-0.04%
2022/04/29	34	30.96	4	31.15	30.95	30	6,510	0.46%
2022/04/28	106.6	30.85	0	0.00	31.05	106.6	6,547	1.63%	大買/鉅額交易
2022/04/27	14	31.10	8	31.23	31.05	6	6,549	0.09%
2022/04/26	7	32.05	29	31.79	31.90	-22	6,488	-0.34%
2022/04/25	36.8	31.35	2	31.15	31.30	34.8	6,284	0.55%
2022/04/22	11	32.43	32	32.28	32.60	-21	6,055	-0.35%
2022/04/21	15.5	32.36	110	31.94	32.40	-94.6	5,908	-1.60%	大賣/
2022/04/20	19	31.31	17	31.48	31.65	2	5,624	0.04%
2022/04/19	15	30.71	2	31.00	30.50	13	5,509	0.24%
2022/04/18	90	30.83	0	0.00	30.65	90	5,544	1.62%
2022/04/15	32.4	30.96	0	0.00	30.95	32.4	5,598	0.58%
2022/04/14	4	31.31	11	31.29	31.30	-7	5,646	-0.12%
2022/04/13	3	31.25	109	31.30	31.15	-106	5,670	-1.87%	大賣/鉅額交易
2022/04/12	108.2	30.85	0	0.00	30.75	108.2	5,697	1.90%	大買/鉅額交易
2022/04/11	4.6	31.18	0	0.00	31.10	4.6	5,680	0.08%
2022/04/08	2	31.40	1	31.40	31.40	1	5,690	0.02%
2022/04/07	40.8	31.39	1	31.20	31.05	39.8	5,707	0.70%
2022/04/06	1	31.70	58.8	31.57	31.90	-57.8	5,645	-1.02%
2022/03/31	3	31.50	4	31.60	31.55	-1	5,583	-0.02%
2022/03/30	1	31.45	2	31.58	31.50	-1	5,546	-0.02%
2022/03/29	4	31.25	0	0.00	31.30	4	5,470	0.07%
2022/03/28	9	30.86	6	30.98	31.00	3	5,471	0.06%
2022/03/25	2	31.28	10	31.35	31.35	-8	5,418	-0.15%
2022/03/24	39	31.36	0	0.00	31.45	39	5,436	0.72%
2022/03/23	38	31.53	3	31.52	31.55	35	5,467	0.64%
2022/03/22	4.5	31.46	131	31.41	31.50	-126.5	5,453	-2.32%	大賣/鉅額交易
2022/03/21	54.3	31.41	4	31.38	31.35	50.3	5,454	0.92%
2022/03/18	7.2	31.02	12	31.18	30.95	-4.8	5,400	-0.09%
2022/03/17	13.7	30.79	66	31.08	31.20	-52.3	5,442	-0.96%
2022/03/16	6	29.92	7	30.04	30.25	-1	5,364	-0.02%
2022/03/15	18	29.98	4	30.13	29.95	14	5,320	0.26%
2022/03/14	8.5	30.20	5	30.15	30.20	3.5	5,336	0.07%
2022/03/11	7	30.27	10	30.35	30.20	-3	5,365	-0.06%
2022/03/10	16	30.54	23	30.65	30.70	-7	5,337	-0.13%
2022/03/09	10	29.97	2	29.98	30.05	8	5,312	0.15%
2022/03/08	86.2	30.05	12.5	29.77	29.85	73.7	5,272	1.40%
2022/03/07	255.5	30.98	4	30.75	30.70	251.5	5,152	4.88%	大買/鉅額交易
2022/03/04	26	32.04	1	32.00	32.00	25	5,176	0.48%
2022/03/03	2	32.38	0.2	32.40	32.35	1.8	5,196	0.03%
2022/03/02	2	32.30	0	0.00	32.20	2	5,254	0.04%
2022/03/01	6	32.55	15	32.53	32.60	-9	5,214	-0.17%
2022/02/25	21.1	31.99	1	31.95	32.10	20.1	5,165	0.39%
2022/02/24	9.5	32.35	2	32.20	32.10	7.5	5,081	0.15%
2022/02/22	5.2	32.91	1	33.15	32.90	4.2	5,014	0.08%
2022/02/21	4	33.34	12	33.17	33.30	-8	5,007	-0.16%
2022/02/18	14	33.14	5	33.14	33.10	9	4,989	0.18%
2022/02/17	8	32.99	5	33.29	33.35	3	4,966	0.06%
2022/02/16	2.3	32.47	2	32.55	32.60	0.3	4,832	0.01%
2022/02/15	7	32.47	2	32.40	32.35	5	4,796	0.10%
2022/02/14	4	32.30	0	0.00	32.15	4	4,748	0.08%
2022/02/11	1.5	32.83	0	0.00	32.75	1.5	4,742	0.03%
2022/02/10	3	32.85	0	0.00	33.00	3	4,786	0.06%
2022/02/09	2	32.63	0	0.00	32.90	2	4,780	0.04%
2022/02/08	0	0.00	8	32.62	32.65	-8	4,819	-0.17%
2022/02/07	3	32.05	3	32.45	32.45	0	4,811	0.00%
2022/01/26	54	31.96	0	0.00	31.95	54	4,778	1.13%
2022/01/25	7.2	31.96	4	31.95	31.95	3.2	4,872	0.06%
2022/01/24	2	32.48	11	32.50	32.45	-9	4,801	-0.19%
2022/01/21	1	32.80	12	32.78	32.80	-11	4,839	-0.23%
2022/01/20	13	33.02	10	32.96	33.20	3	4,784	0.06%
2022/01/19	0	0.00	4	32.78	32.55	-4	4,851	-0.08%
2022/01/18	2	32.75	3	32.77	32.75	-1	4,985	-0.02%
2022/01/17	1	32.60	0	0.00	32.65	1	4,966	0.02%
2022/01/14	0	0.00	21	32.65	32.65	-21	5,019	-0.42%
2022/01/13	9.3	32.64	6	32.68	32.75	3.3	5,167	0.06%
2022/01/12	14	32.35	3	32.40	32.45	11	5,150	0.21%
2022/01/11	11.3	32.22	1	32.30	32.20	10.3	5,137	0.20%
2022/01/10	75	32.30	0	0.00	32.35	75	5,102	1.47%
2022/01/07	0	0.00	12	32.90	32.80	-12	5,069	-0.24%
2022/01/06	1	32.80	4.3	32.95	32.85	-3.3	5,035	-0.07%
2022/01/05	1	32.85	7	32.94	32.85	-6	5,068	-0.12%
2022/01/04	2	32.80	0	0.00	32.80	2	5,129	0.04%
2022/01/03	9.1	32.91	7	32.90	32.80	2.1	5,158	0.04%
2021/12/30	1	33.20	0	0.00	33.15	1	5,185	0.02%
2021/12/29	5	33.35	27	33.33	33.25	-22	5,219	-0.42%
2021/12/28	13	33.30	3	33.43	33.45	10	5,244	0.19%
2021/12/27	0	0.00	6	33.14	33.15	-6	5,277	-0.11%
2021/12/24	3	32.83	1	33.00	32.95	2	5,391	0.04%
2021/12/23	38	32.70	0	0.00	32.70	38	5,462	0.70%
2021/12/22	56	32.65	7	32.73	32.60	49	5,552	0.88%
2021/12/20	4.3	32.39	0	0.00	32.35	4.3	5,614	0.08%
2021/12/17	3.1	32.55	0	0.00	32.50	3.1	5,665	0.05%
2021/12/16	9	32.68	0	0.00	32.60	9	5,661	0.16%
2021/12/15	14.1	32.71	0	0.00	32.70	14.1	5,722	0.25%
2021/12/14	0	0.00	3	32.92	32.90	-3	5,820	-0.05%
2021/12/13	16	33.18	3	33.20	33.00	13	5,812	0.22%
2021/12/10	1	33.70	13	33.90	33.65	-12	5,734	-0.21%
2021/12/09	2	33.95	21	33.97	34.00	-19	5,751	-0.33%
2021/12/08	18	33.86	27	33.90	33.95	-9	5,866	-0.15%
2021/12/07	1	33.10	1	33.20	33.30	0	5,791	0.00%
2021/12/06	20	32.90	0	0.00	33.00	20	5,773	0.35%
2021/12/03	9	32.70	1.2	32.80	32.70	7.8	5,831	0.13%
2021/12/02	1.1	32.41	62	32.46	32.50	-60.9	5,807	-1.05%
2021/12/01	4	32.40	1	32.50	32.50	3	5,831	0.05%
2021/11/30	22	32.80	0	0.00	32.05	22	5,852	0.38%
2021/11/29	14	32.86	12	32.92	32.75	2	5,690	0.04%
2021/11/26	4	33.46	10	33.60	33.25	-6	5,718	-0.10%
2021/11/25	15.3	33.90	4	33.90	33.95	11.3	5,753	0.20%
2021/11/24	1	33.80	1	33.95	34.00	0	5,811	0.00%
2021/11/23	8	33.89	1	33.85	33.80	7	5,893	0.12%
2021/11/22	2	34.50	0	0.00	34.35	2	5,990	0.03%
2021/11/19	2	34.73	10	34.90	34.70	-8	6,017	-0.13%
2021/11/18	0.2	35.08	10.1	34.93	34.95	-9.9	6,019	-0.16%
2021/11/17	15.1	34.56	25	34.64	34.65	-10	6,003	-0.17%
2021/11/16	1	34.80	5	34.75	34.85	-4	6,028	-0.07%
2021/11/15	14.1	34.80	9	34.98	34.75	5.1	6,128	0.08%
2021/11/12	0	0.00	1	34.35	34.40	-1	6,149	-0.02%
2021/11/11	0	0.00	3	34.57	34.50	-3	6,225	-0.05%
2021/11/10	8	34.96	3	34.95	34.75	5	6,296	0.08%
2021/11/09	7	34.71	3	34.85	34.90	4	6,339	0.06%
2021/11/08	0	0.00	3	34.10	34.20	-3	6,278	-0.05%
2021/11/05	8.4	33.55	0	0.00	33.75	8.4	6,333	0.13%
2021/11/04	11	34.04	1	34.00	33.85	10	6,327	0.16%
2021/11/02	5	33.96	2	34.00	33.85	3	6,346	0.05%
2021/11/01	6	34.43	0	0.00	34.40	6	6,256	0.10%
2021/10/29	5	34.10	3	34.10	34.10	2	6,284	0.03%
2021/10/28	1	34.65	21	34.79	34.60	-20	6,258	-0.32%
2021/10/27	4	35.33	11.2	35.15	35.10	-7.2	6,254	-0.12%
2021/10/26	7	34.82	69.5	34.74	35.00	-62.5	6,157	-1.02%
2021/10/25	2	33.60	0	0.00	33.65	2	6,004	0.03%
2021/10/22	13	33.71	2	33.98	33.70	11	6,100	0.18%
2021/10/21	5	34.06	20	34.01	34.00	-15	6,060	-0.25%
2021/10/20	0	0.00	3	33.52	33.55	-3	5,915	-0.05%
2021/10/19	3	33.35	3	33.43	33.30	0	5,954	0.00%
2021/10/18	35	33.39	1	33.40	33.20	34	6,043	0.56%
2021/10/15	13	33.21	6	33.08	33.20	7	6,101	0.11%
2021/10/14	2	32.50	4	32.73	32.60	-2	6,138	-0.03%
2021/10/13	6.1	32.29	0	0.00	32.35	6.1	6,277	0.10%
2021/10/12	6	32.18	13	32.13	32.40	-7	6,313	-0.11%
2021/10/08	19	33.02	2	32.90	32.90	17	6,333	0.27%
2021/10/07	13	33.35	1	33.30	33.25	12	6,393	0.19%
2021/10/06	4	33.08	0	0.00	32.60	4	6,504	0.06%
2021/10/05	12	32.75	4	32.98	32.90	8	6,602	0.12%
2021/10/04	4	33.28	28	33.57	33.15	-24	6,750	-0.36%
2021/10/01	13.2	33.20	1	32.95	33.05	12.2	6,872	0.18%
2021/09/30	2	33.98	10	34.00	33.75	-8	6,902	-0.12%
2021/09/29	16	33.47	1	33.55	33.45	15	6,945	0.22%
2021/09/28	1	33.60	0	0.00	33.60	1	6,978	0.01%
2021/09/27	1	33.95	0	0.00	33.80	1	7,058	0.01%
2021/09/24	13.2	34.15	21	33.87	33.70	-7.8	7,367	-0.11%
2021/09/23	1	34.05	3	33.97	34.05	-2	7,770	-0.03%
2021/09/22	2.1	33.03	2	33.23	33.00	0.1	7,854	0.00%
2021/09/17	4.1	34.05	2	34.03	34.10	2.1	7,993	0.03%
2021/09/16	13	33.49	11	33.73	33.75	2	8,017	0.02%
2021/09/14	2	33.88	10	33.95	33.95	-8	8,094	-0.10%
2021/09/13	6	33.97	10	33.45	34.05	-4	8,094	-0.05%
2021/09/10	3	32.78	1	32.80	32.80	2	8,056	0.02%
2021/09/09	2	31.98	0	0.00	32.50	2	8,238	0.02%
2021/09/08	9.2	32.07	0	0.00	31.95	9.2	8,235	0.11%
2021/09/07	1	32.40	11	32.41	32.35	-10	8,257	-0.12%
2021/09/06	5	32.41	0	0.00	32.35	5	8,323	0.06%
2021/09/03	20	32.68	7.4	32.64	32.75	12.6	8,440	0.15%
2021/09/02	10	32.48	0	0.00	32.55	10	8,444	0.12%
2021/09/01	3.2	32.97	0	0.00	32.95	3.2	8,526	0.04%
2021/08/31	4	32.34	0.1	32.60	32.95	3.9	8,590	0.05%
2021/08/30	18	32.40	0	0.00	32.60	18	8,772	0.21%
2021/08/27	6.3	32.03	1	32.35	32.35	5.3	9,011	0.06%
2021/08/26	8.2	32.18	0.2	32.50	31.95	8	9,168	0.09%
2021/08/25	12	32.64	0	0.00	32.75	12	9,145	0.13%
2021/08/24	3	32.35	37	32.31	32.70	-34	9,257	-0.37%
2021/08/23	3	32.62	0	0.00	32.50	3	9,611	0.03%
2021/08/20	28	32.67	3	32.53	32.50	25	9,818	0.25%
2021/08/19	1.3	32.70	0	0.00	32.50	1.3	10,201	0.01%
2021/08/18	10	33.10	9	32.30	33.30	1	10,372	0.01%
2021/08/17	11.2	33.00	2	32.70	32.70	9.2	10,588	0.09%
2021/08/16	7	33.62	3	33.85	33.60	4	10,836	0.04%
2021/08/13	12.2	33.81	3	33.80	33.80	9.2	10,948	0.08%
2021/08/12	1.3	34.30	0	0.00	34.60	1.3	11,138	0.01%
2021/08/10	3	34.72	4	34.55	34.60	-1	11,612	-0.01%
2021/08/09	0	0.00	2	35.03	35.15	-2	11,826	-0.02%
2021/08/05	5	35.50	18	35.45	35.50	-13	12,095	-0.11%
2021/08/04	1	35.05	0	0.00	35.45	1	12,405	0.01%
2021/08/03	5	35.07	1	35.00	35.20	4	12,515	0.03%
2021/08/02	0	0.00	9	35.03	35.50	-9	12,561	-0.07%
2021/07/30	1	35.35	0	0.00	35.30	1	12,576	0.01%
2021/07/29	7	35.54	0	0.00	35.85	7	12,596	0.06%
2021/07/28	0	0.00	2	35.15	35.25	-2	12,667	-0.02%
2021/07/27	1	35.85	2	36.00	35.80	-1	12,822	-0.01%
2021/07/26	3	35.57	0	0.00	35.65	3	13,103	0.02%
2021/07/23	4	35.84	2	36.30	35.80	2	13,342	0.01%
2021/07/22	4	35.61	1	36.25	35.80	3	13,710	0.02%
2021/07/21	6	36.08	5.8	35.93	35.90	0.2	13,726	0.00%
2021/07/20	1	36.50	4	36.44	36.35	-3	13,723	-0.02%
2021/07/19	32.1	37.14	1	36.90	37.05	31.1	13,748	0.23%
2021/07/16	2.5	37.38	1	37.35	37.70	1.5	13,846	0.01%
2021/07/15	3.2	37.26	7	37.49	37.50	-3.8	13,853	-0.03%
2021/07/14	6.3	37.40	6	37.78	37.15	0.3	13,869	0.00%
2021/07/13	5	38.21	13	38.23	38.15	-8	13,985	-0.06%
2021/07/12	10	38.49	26	38.49	38.60	-16	14,026	-0.11%
2021/07/09	2	38.20	3	38.25	38.75	-1	14,034	-0.01%
2021/07/08	2	38.00	2.1	38.00	38.15	-0.1	14,000	0.00%
2021/07/07	1	37.85	14	37.68	37.90	-13	14,048	-0.09%
2021/07/06	7	38.05	6	37.98	38.05	1	13,988	0.01%
2021/07/05	8	37.96	31	37.99	38.05	-23	14,059	-0.16%
2021/07/02	9	38.29	14	38.26	38.10	-5	13,988	-0.04%
2021/07/01	68	39.31	34	39.30	38.55	34	13,949	0.24%
2021/06/30	26.4	38.95	84.2	38.92	39.30	-57.8	13,720	-0.42%
2021/06/29	22.5	37.58	12	37.57	37.65	10.4	13,289	0.08%
2021/06/28	47	38.60	14	38.56	38.15	33	13,265	0.25%
2021/06/25	18.2	37.76	23	37.77	37.55	-4.8	13,125	-0.04%
2021/06/24	1	37.00	7	36.98	36.85	-6	13,099	-0.05%
2021/06/23	9	36.72	15	36.72	36.70	-6	13,266	-0.04%
2021/06/22	4	36.43	11	36.45	36.40	-7	13,272	-0.05%
2021/06/21	9	35.86	13	35.79	35.90	-4	13,422	-0.03%
2021/06/18	8.3	36.48	2	36.73	36.25	6.3	13,354	0.05%
2021/06/17	5	36.35	0	0.00	36.35	5	13,270	0.04%
2021/06/16	2	36.38	2	36.25	36.50	0	13,502	0.00%
2021/06/15	4	36.45	9	36.98	36.40	-5	13,571	-0.04%
2021/06/11	5.1	36.83	2.5	37.03	36.90	2.6	13,716	0.02%
2021/06/10	8	37.48	27	37.48	37.35	-19	13,723	-0.14%
2021/06/09	4	37.95	14	37.73	37.35	-10	13,743	-0.07%
2021/06/08	14	38.63	7.2	38.78	38.35	6.9	13,778	0.05%
2021/06/07	15	38.37	38	38.25	39.00	-23	14,019	-0.16%
2021/06/04	19.5	38.85	14	38.87	38.05	5.5	13,859	0.04%
2021/06/03	9	38.29	18	38.25	38.50	-9	13,728	-0.07%
2021/06/02	11.1	37.73	0	0.00	37.85	11.1	13,682	0.08%
2021/06/01	33	37.60	12	37.67	37.80	21	13,625	0.15%
2021/05/31	16	37.37	72.5	37.20	37.65	-56.5	13,578	-0.42%
2021/05/28	18	38.08	24	38.34	38.25	-6	13,299	-0.05%
2021/05/27	78	38.05	87.4	38.21	38.35	-9.4	13,175	-0.07%
2021/05/26	13	37.53	60	37.67	37.80	-47	12,960	-0.36%
2021/05/25	19	37.10	137	37.01	37.00	-118	12,783	-0.92%	大賣/鉅額交易
2021/05/24	140	37.25	23	36.77	36.80	117	12,634	0.93%	大買/鉅額交易
2021/05/21	15	35.98	34	36.20	36.10	-19	12,440	-0.15%
2021/05/20	3	35.63	73	35.53	35.70	-70	12,310	-0.57%
2021/05/19	19	35.05	32	35.28	35.35	-13	12,171	-0.11%
2021/05/18	1	33.40	30	33.96	34.25	-29	11,971	-0.24%
2021/05/17	28	31.64	110	30.99	31.65	-82	11,800	-0.69%	大賣/
2021/05/14	7	31.26	22	31.58	31.50	-15	11,559	-0.13%
2021/05/13	23.2	30.80	20	30.71	30.70	3.2	11,453	0.03%
2021/05/12	34.1	31.06	51	31.59	30.85	-16.9	11,283	-0.15%
2021/05/11	11.1	34.16	1	34.00	33.65	10.1	11,051	0.09%
2021/05/10	23	34.99	21	34.89	35.00	2	10,948	0.02%
2021/05/07	11	34.00	22	34.11	34.20	-11	10,994	-0.10%
2021/05/06	2	33.95	4	33.46	33.55	-2	11,031	-0.02%
2021/05/05	9	33.66	27	33.68	33.45	-18	11,029	-0.16%
2021/05/04	15	33.61	57	33.49	33.05	-42	11,013	-0.38%
2021/05/03	31	34.33	57.2	34.33	34.90	-26.2	10,788	-0.24%
2021/04/29	70	35.87	15	36.03	35.60	55	10,561	0.52%
2021/04/28	20	37.30	43.9	36.86	37.50	-23.9	10,340	-0.23%
2021/04/27	10	35.73	17	35.77	35.85	-7	10,164	-0.07%
2021/04/26	5	35.06	45	34.92	35.20	-40	10,130	-0.39%
2021/04/23	32	34.95	72.5	34.89	35.00	-40.5	10,138	-0.40%
2021/04/22	92.2	35.48	188	35.50	35.00	-95.8	10,142	-0.94%	大賣/
2021/04/21	13.3	36.13	13	36.14	36.25	0.3	10,063	0.00%
2021/04/20	18	35.95	22	36.22	36.50	-4	10,093	-0.04%
2021/04/19	72	36.05	42	35.97	36.15	30	10,331	0.29%
2021/04/16	28	35.06	8	35.10	35.40	20	10,404	0.19%
2021/04/15	3	34.62	34	34.74	34.50	-31	10,405	-0.30%
2021/04/14	19	34.13	16.3	34.50	34.10	2.7	10,344	0.03%
2021/04/13	111	34.93	178	34.89	34.25	-67	10,358	-0.65%	大買/大賣/
2021/04/12	50	34.25	6.4	34.33	34.35	43.6	10,205	0.43%
2021/04/09	11.1	34.07	26	34.03	34.15	-14.9	10,219	-0.15%
2021/04/08	0	0.00	6	33.47	33.50	-6	10,166	-0.06%
2021/04/07	3	33.37	17	33.37	33.55	-14	10,223	-0.14%
2021/04/06	16	33.36	33	33.47	33.40	-17	10,212	-0.17%
2021/04/01	1	33.05	25	33.06	33.15	-24	10,136	-0.24%
2021/03/31	7	32.98	11	33.18	33.00	-4	10,091	-0.04%
2021/03/30	13	33.18	7	33.04	33.10	6	9,992	0.06%
2021/03/29	9	33.01	53	33.08	33.10	-44	10,029	-0.44%
2021/03/26	3	32.72	33	32.97	32.95	-30	10,034	-0.30%
2021/03/25	9	32.25	8	32.34	32.30	1	9,869	0.01%
2021/03/24	12	32.10	29	32.46	31.85	-17	9,895	-0.17%
2021/03/23	3	32.37	7	32.60	32.35	-4	9,807	-0.04%
2021/03/22	3	32.18	105	32.21	32.30	-102	10,024	-1.02%	大賣/鉅額交易
2021/03/19	22	32.47	19	32.67	32.50	3	10,043	0.03%
2021/03/18	26	33.05	6	33.08	33.10	20	9,850	0.20%
2021/03/17	45	32.96	21	32.96	32.95	24	9,958	0.24%
2021/03/16	43	32.72	24	32.45	32.75	19	10,270	0.18%
2021/03/15	4.2	32.25	12	32.28	32.30	-7.8	10,274	-0.08%
2021/03/12	14	31.91	8	32.05	32.15	6	10,378	0.06%
2021/03/11	122	32.16	91	32.02	32.25	31	10,357	0.30%	大買/
2021/03/10	36	31.18	12	31.02	31.00	24	10,132	0.24%
2021/03/09	14	30.78	22	30.89	31.10	-8	10,283	-0.08%
2021/03/08	22.2	30.77	24	30.99	30.50	-1.8	10,323	-0.02%
2021/03/05	0	0.00	6	30.57	30.50	-6	10,312	-0.06%
2021/03/04	35	30.55	6	30.36	30.40	29	10,968	0.26%
2021/03/03	21	30.23	2	30.35	30.30	19	11,056	0.17%
2021/03/02	5.1	30.24	5	30.18	29.80	0.1	11,088	0.00%
2021/02/26	5	30.10	6	30.18	30.20	-1	11,149	-0.01%
2021/02/25	4	30.71	20	30.64	30.70	-16	11,298	-0.14%
2021/02/24	52	30.46	13	30.35	30.35	39	11,589	0.34%
2021/02/23	22	30.25	59.5	30.14	30.30	-37.5	11,911	-0.31%
2021/02/22	17.3	29.68	2	29.78	29.65	15.3	12,299	0.12%
2021/02/19	5	29.43	2	29.30	29.50	3	12,681	0.02%
2021/02/18	45	29.53	5	29.54	29.55	40	13,063	0.31%
2021/02/17	2.1	29.10	16	29.13	29.05	-13.9	13,357	-0.10%
2021/02/05	2	28.65	1	28.75	28.80	1	13,536	0.01%
2021/02/04	4	28.68	2	28.70	28.75	2	13,836	0.01%
2021/02/03	6	29.00	3	28.97	29.00	3	14,616	0.02%
2021/02/02	4	28.95	7	29.17	29.30	-3	15,489	-0.02%
2021/02/01	101	27.86	242	28.49	28.70	-141	15,472	-0.91%	大買/大賣/鉅額交易
2021/01/29	141	28.22	0	0.00	28.00	141	15,437	0.91%	大買/鉅額交易
2021/01/28	6.5	28.83	4	28.99	28.85	2.5	15,340	0.02%
2021/01/27	4	28.93	10	29.11	28.75	-6	15,262	-0.04%
2021/01/26	7.1	28.67	44	28.83	28.90	-36.9	15,242	-0.24%
2021/01/25	2	28.43	178	28.50	28.70	-176	15,197	-1.16%	大賣/鉅額交易
2021/01/22	2.4	28.34	0	0.00	28.50	2.4	15,340	0.02%
2021/01/21	11	28.49	103	28.45	28.45	-92	15,323	-0.60%	大賣/
2021/01/20	47.5	28.38	23	28.42	28.25	24.5	15,336	0.16%
2021/01/19	8	29.25	38	29.30	29.10	-30	15,105	-0.20%
2021/01/18	9	28.89	97	29.01	29.20	-88	15,069	-0.58%
2021/01/15	6	29.17	94.3	29.24	29.30	-88.3	15,015	-0.59%
2021/01/14	31	29.14	96	29.15	29.05	-65	15,025	-0.43%
2021/01/13	14	29.17	14	29.08	29.50	0	14,944	0.00%
2021/01/12	96.5	29.37	109.1	29.08	29.05	-12.6	14,870	-0.08%	大賣/
2021/01/11	78	30.25	32.3	30.25	30.20	45.7	14,524	0.31%
2021/01/08	4	30.40	12	30.69	31.00	-8	14,350	-0.06%
2021/01/07	3	30.60	14	30.82	30.85	-11	14,180	-0.08%
2021/01/06	35	30.65	36.5	30.57	30.75	-1.5	14,119	-0.01%
2021/01/05	18	31.36	6	31.42	31.30	12	13,963	0.09%
2021/01/04	6	31.33	48.4	31.39	31.45	-42.4	14,069	-0.30%
2020/12/31	3.5	31.49	12.2	31.39	31.40	-8.7	14,003	-0.06%
2020/12/30	12.4	31.12	2	31.25	31.40	10.4	13,899	0.07%
2020/12/29	22	31.10	30	31.02	31.05	-8	13,864	-0.06%
2020/12/28	13.4	30.72	49.5	30.88	30.90	-36.1	13,862	-0.26%
2020/12/25	1	30.70	3.8	30.68	30.75	-2.8	13,877	-0.02%
2020/12/24	29.2	30.71	31	30.68	30.55	-1.8	13,863	-0.01%
2020/12/23	9.7	30.43	67	30.47	30.55	-57.3	13,884	-0.41%
2020/12/22	8	31.14	20	31.19	30.65	-12	13,894	-0.09%
2020/12/21	21	31.05	36	31.13	31.30	-15	13,931	-0.11%
2020/12/18	65	31.06	42	31.01	30.95	23	13,927	0.17%
2020/12/17	79	31.47	16	31.31	31.25	63	13,906	0.45%
2020/12/16	7	31.49	73	31.71	31.55	-66	13,827	-0.48%
2020/12/15	15	31.19	26	31.05	31.15	-11	13,600	-0.08%
2020/12/14	12	30.98	10	31.01	30.95	2	13,489	0.01%
2020/12/11	15	31.20	12	31.15	31.30	3	13,480	0.02%
2020/12/10	42	32.08	74	31.95	31.95	-32	13,240	-0.24%
2020/12/09	25	31.23	27	31.26	31.35	-2	12,738	-0.02%
2020/12/08	42.3	31.33	22	31.40	31.35	20.3	12,666	0.16%
2020/12/07	62	30.98	10	30.98	31.10	52	12,545	0.41%
2020/12/04	73	31.25	18.2	31.27	31.25	54.8	12,476	0.44%
2020/12/03	29.2	31.21	46	31.29	31.45	-16.8	12,348	-0.14%
2020/12/02	36	30.70	16	31.03	31.00	20	12,121	0.16%
2020/12/01	127	31.01	45	31.08	31.00	82	12,023	0.68%	大買/
2020/11/30	86	31.09	30	31.32	31.25	56	11,925	0.47%
2020/11/27	26	30.71	22.4	30.65	30.80	3.7	11,275	0.03%
2020/11/26	47	31.10	6	31.08	31.10	41	11,164	0.37%
2020/11/25	18	31.22	14	31.26	31.40	4	11,203	0.04%
2020/11/24	61.7	30.92	48	30.91	30.80	13.7	11,101	0.12%
2020/11/23	55.3	31.69	39.1	31.55	31.55	16.2	10,777	0.15%
2020/11/20	57	31.24	65.5	31.50	31.90	-8.5	10,402	-0.08%
2020/11/19	123.7	31.52	40	31.33	31.00	83.7	10,081	0.83%	大買/
2020/11/18	27.6	30.80	79	30.68	31.00	-51.4	9,627	-0.53%
2020/11/17	46.5	30.16	75	30.19	29.90	-28.5	9,291	-0.31%
2020/11/16	16.4	29.25	41	29.30	29.50	-24.7	9,028	-0.27%
2020/11/13	60	29.09	41	28.84	28.95	19	8,865	0.21%
2020/11/12	43	28.66	34.3	28.69	28.55	8.7	8,734	0.10%
2020/11/11	48	28.41	184	28.55	28.90	-136	8,622	-1.58%	大賣/鉅額交易
2020/11/10	112.5	27.22	116	27.44	27.70	-3.5	7,857	-0.04%	大買/大賣/
2020/11/09	5	26.16	218	26.01	26.15	-213	7,005	-3.04%	大賣/鉅額交易
2020/11/06	1.2	25.79	2	25.78	25.85	-0.8	7,014	-0.01%
2020/11/05	3	25.63	1	25.75	25.60	2	7,084	0.03%
2020/11/04	0.2	25.60	0	0.00	25.50	0.2	7,216	0.00%
2020/11/03	9.1	25.40	1	25.55	25.55	8.1	7,313	0.11%
2020/11/02	6	25.27	0	0.00	25.45	6	7,377	0.08%
2020/10/30	271.1	25.46	6	25.27	25.20	265.1	7,507	3.53%	大買/鉅額交易
2020/10/29	58	25.65	35	25.75	25.70	23	7,431	0.31%
2020/10/28	19.1	25.99	2	26.00	26.05	17.1	7,456	0.23%
2020/10/27	4	26.28	0	0.00	26.25	4	7,511	0.05%
2020/10/26	11	26.54	2	26.45	26.50	9	7,604	0.12%
2020/10/23	8	26.58	3	26.47	26.60	5	7,856	0.06%
2020/10/22	7	26.21	40	26.14	26.20	-33	8,254	-0.40%
2020/10/21	13.2	25.93	0	0.00	25.90	13.2	8,813	0.15%
2020/10/20	12	25.93	0	0.00	26.00	12	8,924	0.13%
2020/10/19	16	26.01	0	0.00	25.95	16	9,052	0.18%
2020/10/16	21	26.03	0	0.00	25.95	21	9,119	0.23%
2020/10/15	5	26.36	0	0.00	26.25	5	9,184	0.05%
2020/10/14	6	26.60	1	26.80	26.55	5	9,292	0.05%
2020/10/13	3	26.43	7	26.56	26.60	-4	9,822	-0.04%
2020/10/12	31	26.44	4	26.65	26.65	27	10,302	0.26%
2020/10/08	9	26.88	10	26.94	26.95	-1	10,267	-0.01%
2020/10/07	9	26.87	20	26.90	26.85	-11	10,332	-0.11%
2020/10/06	14	27.15	11	27.05	27.15	3	10,366	0.03%
2020/10/05	8	26.65	76	26.73	26.75	-68	10,469	-0.65%
2020/09/30	43	26.47	111	26.50	26.15	-68	10,502	-0.65%	大賣/
2020/09/29	2	26.20	8	26.22	26.20	-6	10,542	-0.06%
2020/09/28	10	25.99	1	26.00	26.10	9	10,654	0.08%
2020/09/25	177	25.78	0	0.00	25.60	177	10,677	1.66%	大買/鉅額交易
2020/09/24	59	26.06	253	26.04	26.05	-194	10,601	-1.83%	大賣/鉅額交易
2020/09/23	11	26.60	2	26.70	26.65	9	10,526	0.09%
2020/09/22	59	26.94	14	26.81	26.80	45	10,633	0.42%
2020/09/21	1	27.25	106	27.18	27.20	-105	10,631	-0.99%	大賣/鉅額交易
2020/09/18	2	27.13	0	0.00	27.00	2	10,711	0.02%
2020/09/17	5	27.00	10	27.10	27.10	-5	10,712	-0.05%
2020/09/16	9	27.03	5	27.17	27.00	4	10,798	0.04%
2020/09/15	0	0.00	97	27.10	27.25	-97	10,878	-0.89%
2020/09/14	6	26.98	17	26.96	26.95	-11	11,352	-0.10%
2020/09/11	24	26.91	37	26.86	27.00	-13	11,406	-0.11%
2020/09/10	18	27.07	5	27.11	27.10	13	11,392	0.11%
2020/09/09	45	27.03	8	27.06	27.30	37	11,398	0.32%
2020/09/08	21	27.19	2	27.18	27.20	19	11,452	0.17%
2020/09/07	7	27.19	10	27.28	27.30	-3	11,587	-0.03%
2020/09/04	14	27.08	4	27.09	27.25	10	11,760	0.09%
2020/09/03	8	27.52	2	27.60	27.35	6	11,737	0.05%
2020/09/02	12	27.34	0	0.00	27.55	12	11,788	0.10%
2020/09/01	10	27.50	8	27.46	27.65	2	11,929	0.02%
2020/08/31	14	27.73	27	27.99	27.70	-13	11,987	-0.11%
2020/08/28	2	28.00	6	28.03	27.90	-4	11,910	-0.03%
2020/08/27	2	27.70	1	27.85	27.75	1	12,026	0.01%
2020/08/26	9	27.84	4	27.95	28.00	5	12,358	0.04%
2020/08/25	46	27.97	12	28.08	27.85	34	12,456	0.27%
2020/08/24	15	27.42	20	27.35	27.55	-5	12,643	-0.04%
2020/08/21	27	26.83	19	26.83	26.85	8	13,102	0.06%
2020/08/20	62	26.73	40	26.65	26.70	22	13,735	0.16%
2020/08/19	54	27.55	283.5	27.53	27.30	-229.5	14,117	-1.63%	大賣/鉅額交易
2020/08/18	23	28.33	6	28.08	28.05	17	13,993	0.12%
2020/08/17	25.5	28.50	84	28.70	28.75	-58.5	14,127	-0.41%
2020/08/14	8	27.73	1	27.75	27.70	7	14,201	0.05%
2020/08/13	10.5	27.71	4	27.95	27.85	6.5	14,229	0.05%
2020/08/12	14.2	27.84	23	27.83	27.90	-8.8	14,371	-0.06%
2020/08/11	63	28.45	7	28.36	28.25	56	14,358	0.39%
2020/08/10	162	28.63	77	28.60	28.45	85	14,356	0.59%	大買/
2020/08/07	103	27.99	13	27.93	27.95	90	14,409	0.62%	大買/
2020/08/06	22.3	27.91	274	27.65	27.75	-251.7	14,389	-1.75%	大賣/鉅額交易
2020/08/05	25	27.51	15	27.58	27.65	10	14,422	0.07%
2020/08/04	7.3	26.83	19	26.93	27.10	-11.7	14,453	-0.08%
2020/08/03	8	26.56	74	26.66	26.45	-66	14,621	-0.45%
2020/07/31	63	26.64	3	26.67	26.55	60	14,618	0.41%
2020/07/30	24	26.23	17	26.16	26.45	7	14,656	0.05%
2020/07/29	60	25.90	32	26.12	26.10	28	14,649	0.19%
2020/07/28	50	26.54	42	26.46	26.50	8	14,507	0.06%
2020/07/27	196	27.66	56	28.33	27.00	140	14,324	0.98%	大買/鉅額交易
2020/07/24	81	29.59	21	29.55	29.30	60	13,863	0.43%
2020/07/23	60.5	29.94	28	30.08	30.00	32.5	13,831	0.23%
2020/07/22	167	29.75	76	29.63	29.85	91	13,793	0.66%	大買/
2020/07/21	204	29.38	45	29.44	29.45	159	13,754	1.16%	大買/鉅額交易
2020/07/20	52.5	29.34	33	29.35	29.50	19.5	13,691	0.14%
2020/07/17	128.1	30.23	84	30.33	29.70	44.1	13,678	0.32%	大買/
2020/07/16	44	29.66	303	29.93	29.95	-259	13,319	-1.94%	大賣/鉅額交易
2020/07/15	12	28.71	21	28.65	28.70	-9	12,869	-0.07%
2020/07/14	21	28.40	3	28.45	28.35	18	12,851	0.14%
2020/07/13	11	28.92	3	28.70	28.75	8	12,864	0.06%
2020/07/10	54	28.62	9	28.78	28.30	45	12,950	0.35%
2020/07/09	0	0.00	23	29.08	28.95	-23	12,859	-0.18%
2020/07/08	9	28.90	0	0.00	28.95	9	12,805	0.07%
2020/07/07	12	29.08	68	29.10	29.15	-56	12,773	-0.44%
2020/07/06	2	29.00	23	29.05	29.05	-21	12,761	-0.16%
2020/07/03	5	29.00	2	29.00	29.00	3	12,833	0.02%
2020/07/02	3	28.80	16	28.99	29.10	-13	12,958	-0.10%
2020/07/01	2	28.78	0	0.00	28.75	2	13,069	0.02%
2020/06/30	2	28.88	13	28.77	28.80	-11	13,043	-0.08%
2020/06/29	55	28.49	22	28.50	28.50	33	13,132	0.25%
2020/06/24	3	29.02	29	29.04	28.95	-26	13,135	-0.20%
2020/06/23	161.2	28.80	185	29.19	29.10	-23.8	13,239	-0.18%	大買/大賣/
2020/06/22	11	28.95	31	28.94	29.00	-20	13,282	-0.15%
2020/06/19	16.8	28.73	25	28.93	28.50	-8.3	13,298	-0.06%
2020/06/18	68	28.72	1	28.85	28.75	67	12,899	0.52%
2020/06/17	8	28.93	1	29.00	28.95	7	12,936	0.05%
2020/06/16	3	28.87	10	28.98	29.05	-7	13,131	-0.05%
2020/06/15	40	28.57	33	28.57	28.30	7	13,300	0.05%
2020/06/12	258	28.42	34	28.57	28.90	224	13,353	1.68%	大買/鉅額交易
2020/06/11	25	29.82	59	29.67	29.35	-34	13,386	-0.25%
2020/06/10	2.2	30.16	235	30.14	30.25	-232.8	13,319	-1.75%	大賣/鉅額交易
2020/06/09	20.8	30.16	4	30.21	30.25	16.8	13,570	0.12%
2020/06/08	28	29.94	35.4	30.22	30.40	-7.4	13,595	-0.05%
2020/06/05	30	30.15	9	30.10	30.20	21	13,451	0.16%
2020/06/04	40	30.19	4	30.03	30.15	36	13,406	0.27%
2020/06/03	29	30.07	36	30.15	30.10	-7	13,426	-0.05%
2020/06/02	29	29.47	13	29.47	29.40	16	13,323	0.12%
2020/06/01	30	29.50	4	29.48	29.40	26	12,974	0.20%
2020/05/29	83	28.82	61	29.36	29.55	22	12,915	0.17%
2020/05/28	35	29.28	37	29.08	29.00	-2	12,634	-0.02%
2020/05/27	77	29.94	68	30.13	29.65	9	12,217	0.07%
2020/05/26	80	28.85	90	28.72	29.60	-10	11,611	-0.09%
2020/05/25	15	27.30	8	27.58	27.50	7	11,047	0.06%
2020/05/22	74.7	27.73	14	27.98	27.50	60.7	10,984	0.55%
2020/05/21	24.3	28.15	53	28.22	28.45	-28.7	10,759	-0.27%
2020/05/20	10	27.23	7.3	27.26	27.40	2.7	10,483	0.03%
2020/05/19	7	27.11	16	27.27	27.45	-9	10,489	-0.09%
2020/05/18	7	26.76	8	26.78	26.70	-1	10,325	-0.01%
2020/05/15	12.5	26.85	4	26.93	26.65	8.5	10,262	0.08%
2020/05/14	97	26.92	9	26.86	26.95	88	10,183	0.86%
2020/05/13	14	27.59	0	0.00	27.55	14	10,022	0.14%
2020/05/12	80	27.82	8	27.93	27.75	72	9,962	0.72%
2020/05/11	16.2	28.28	8.3	28.26	28.10	7.9	9,872	0.08%
2020/05/08	27	27.96	73	28.71	27.75	-46	9,706	-0.47%
2020/05/07	12	27.16	10	27.10	27.35	2	9,495	0.02%
2020/05/06	64	27.28	39.2	27.34	27.30	24.8	9,474	0.26%
2020/05/05	21	28.06	0	0.00	27.90	21	9,376	0.22%
2020/05/04	28	27.81	16	27.93	28.10	12	9,382	0.13%
2020/04/30	137.2	27.98	22	27.85	28.20	115.2	9,314	1.24%	大買/鉅額交易
2020/04/29	125	27.65	43	27.60	27.85	82	9,177	0.89%	大買/
2020/04/28	26.5	27.43	23	27.34	27.20	3.5	9,097	0.04%
2020/04/27	6	27.45	65	27.64	27.80	-59	9,200	-0.64%
2020/04/24	9	26.68	0	0.00	26.60	9	9,080	0.10%
2020/04/23	12	26.83	5	26.74	26.80	7	9,016	0.08%
2020/04/22	53	26.48	24	26.37	26.95	29	8,917	0.33%
2020/04/21	111	27.75	54	27.78	27.30	57	8,813	0.65%	大買/
2020/04/20	4	28.78	16	28.85	28.90	-12	8,633	-0.14%
2020/04/17	25.2	28.87	19	29.10	28.55	6.2	8,610	0.07%
2020/04/16	13	28.80	16	28.93	28.80	-3	8,515	-0.04%
2020/04/15	50	29.26	34	29.19	29.50	16	8,415	0.19%
2020/04/14	8	28.56	26	28.44	28.80	-18	8,310	-0.22%
2020/04/13	9	27.96	32	27.93	27.90	-23	8,254	-0.28%
2020/04/10	23	27.96	24	27.99	28.10	-1	8,227	-0.01%
2020/04/09	17	27.71	6	27.91	28.00	11	8,183	0.13%
2020/04/08	21	27.26	2	27.30	27.30	19	8,102	0.23%
2020/04/07	54.4	26.98	17	26.86	26.90	37.4	7,955	0.47%
2020/04/06	34	26.32	4	26.51	26.30	30	7,780	0.39%
2020/04/01	25	25.97	14	26.35	26.20	11	7,564	0.15%
2020/03/31	31	26.43	6	26.67	25.65	25	7,418	0.34%
2020/03/30	18	26.01	19	26.20	26.40	-1	7,222	-0.01%
2020/03/27	12	26.62	2	26.80	26.50	10	7,103	0.14%
2020/03/26	71	26.11	39	25.80	25.75	32	7,008	0.46%
2020/03/25	31	25.34	18	25.18	25.20	13	6,976	0.19%
2020/03/24	8	24.26	3	24.05	24.05	5	6,844	0.07%
2020/03/23	4	23.29	1	23.00	23.00	3	6,793	0.04%
2020/03/20	37	23.88	7	24.58	23.35	30	6,717	0.45%
2020/03/19	56	23.40	31	23.48	22.90	25	6,479	0.39%
2020/03/18	39	25.80	4	26.15	25.40	35	6,255	0.56%
2020/03/17	38.2	26.74	25	27.13	26.50	13.2	6,094	0.22%
2020/03/16	33	27.79	3	28.05	27.40	30	5,901	0.51%
2020/03/13	49	27.74	4	27.60	28.30	45	5,764	0.78%
2020/03/12	123	30.60	39	30.17	30.05	84	5,442	1.54%	大買/
2020/03/11	8	31.84	1	32.05	31.95	7	5,292	0.13%
2020/03/10	56	31.62	64	32.07	31.75	-8	5,237	-0.15%
2020/03/09	91	32.29	33	32.13	32.05	58	5,207	1.11%
2020/03/06	118	33.26	0	0.00	33.10	118	5,101	2.31%	大買/鉅額交易
2020/03/05	3	34.12	6	34.13	34.15	-3	5,069	-0.06%
2020/03/04	3	34.17	16	34.30	34.10	-13	5,116	-0.25%
2020/03/03	2	33.38	0	0.00	33.30	2	5,049	0.04%
2020/03/02	68	32.83	69	33.30	33.05	-1	5,006	-0.02%
2020/02/27	10	33.95	1	34.10	34.10	9	5,091	0.18%
2020/02/26	6	34.25	22	34.07	34.05	-16	4,993	-0.32%
2020/02/25	6.2	34.40	4	34.50	34.45	2.2	4,975	0.04%
2020/02/24	6	34.56	0	0.00	34.50	6	4,970	0.12%
2020/02/21	4	35.00	1	35.00	35.00	3	4,937	0.06%
2020/02/20	24	35.02	1	35.45	35.00	23	4,988	0.46%
2020/02/19	12	35.55	57	35.23	35.55	-45	5,048	-0.89%
2020/02/18	7	34.97	4	35.06	35.15	3	5,233	0.06%
2020/02/17	0	0.00	3	35.03	35.05	-3	5,289	-0.06%
2020/02/14	28.2	34.96	0	0.00	34.80	28.2	5,320	0.53%
2020/02/13	24	35.04	1	35.00	35.00	23	5,290	0.43%
2020/02/12	10	34.98	0	0.00	34.90	10	5,297	0.19%
2020/02/11	3	34.93	2	35.00	34.85	1	5,271	0.02%
2020/02/10	6	34.42	5	34.30	34.40	1	5,284	0.02%
2020/02/07	37	34.86	0	0.00	34.80	37	5,257	0.70%
2020/02/06	19	34.96	5	34.92	35.25	14	5,250	0.27%
2020/02/05	25	34.74	0	0.00	34.55	25	5,262	0.48%
2020/02/04	30	34.92	21	34.90	34.90	9	5,275	0.17%
2020/02/03	45	33.82	1	34.50	34.55	44	5,271	0.83%
2020/01/31	33.3	35.39	3	35.60	35.10	30.3	5,254	0.58%
2020/01/30	93.4	35.70	28	35.69	35.20	65.4	5,193	1.26%
2020/01/20	108.2	38.85	2	38.80	38.80	106.2	4,950	2.14%	大買/鉅額交易
2020/01/17	10	38.84	1	38.95	38.80	9	5,002	0.18%
2020/01/16	2	38.75	0	0.00	38.75	2	5,094	0.04%
2020/01/15	19	38.93	3.5	39.00	38.90	15.5	5,171	0.30%
2020/01/14	12.1	39.15	4	39.09	39.05	8.1	5,297	0.15%
2020/01/13	2	39.05	0	0.00	39.05	2	5,473	0.04%
2020/01/10	4	38.86	0	0.00	39.00	4	5,719	0.07%
2020/01/09	12	38.88	0	0.00	38.90	12	5,920	0.20%
2020/01/07	2.5	39.32	1	39.30	39.20	1.5	6,031	0.03%
2020/01/06	0	0.00	4.8	39.38	39.30	-4.8	6,093	-0.08%
2020/01/03	1	39.75	17	39.74	39.70	-16	6,209	-0.26%
2020/01/02	1	39.55	6	39.73	39.70	-5	6,249	-0.08%
2019/12/31	5	39.28	0	0.00	39.20	5	6,239	0.08%
2019/12/30	1	39.50	1	39.55	39.35	0	6,259	0.00%
2019/12/27	1.2	39.60	1	39.55	39.60	0.2	6,281	0.00%
2019/12/26	6.1	39.55	1	39.55	39.60	5.1	6,326	0.08%
2019/12/25	3	39.60	5	39.66	39.75	-2	6,418	-0.03%
2019/12/24	4	39.76	0	0.00	39.70	4	6,488	0.06%
2019/12/23	11	40.02	13	40.05	39.95	-2	6,621	-0.03%
2019/12/20	6	39.86	5	39.84	40.20	1	6,646	0.02%
2019/12/19	2	39.40	1	39.40	39.45	1	6,602	0.02%
2019/12/17	4	39.25	5	38.85	39.30	-1	6,619	-0.02%
2019/12/16	18	38.89	4	38.85	38.85	14	6,597	0.21%
2019/12/13	6	39.14	0	0.00	39.10	6	6,600	0.09%
2019/12/12	2	39.18	3	39.28	39.05	-1	6,578	-0.02%
2019/12/11	6	39.03	1	39.15	39.20	5	6,565	0.08%
2019/12/10	1	38.90	2	39.00	39.05	-1	6,619	-0.02%
2019/12/09	4	39.14	0	0.00	39.05	4	6,654	0.06%
2019/12/06	8	38.94	1	39.30	39.05	7	6,676	0.10%
2019/12/05	1	39.00	3	39.00	39.00	-2	6,690	-0.03%
2019/12/04	16	38.88	3	38.68	38.60	13	6,720	0.19%
2019/12/03	5	39.04	0	0.00	39.15	5	6,742	0.07%
2019/12/02	6	39.29	1.4	39.35	39.05	4.6	6,786	0.07%
2019/11/29	12	39.81	2	39.73	39.75	10	6,746	0.15%
2019/11/28	1	40.40	0	0.00	40.30	1	6,716	0.01%
2019/11/27	3	40.75	2	40.70	40.70	1	6,840	0.01%
2019/11/26	1	40.65	1	40.85	40.95	0	6,902	0.00%
2019/11/25	7	40.77	7	40.71	40.65	0	6,723	0.00%
2019/11/22	6	40.52	7	40.81	41.00	-1	6,768	-0.01%
2019/11/21	4.1	40.44	6	40.59	40.50	-1.9	6,762	-0.03%
2019/11/20	2	40.43	5	40.65	40.65	-3	6,781	-0.04%
2019/11/19	11	40.40	5	40.37	40.45	6	6,856	0.09%
2019/11/18	18	40.36	2	40.40	40.35	16	6,888	0.23%
2019/11/15	27	41.30	30	41.08	41.05	-3	6,792	-0.04%
2019/11/14	3	41.73	6	41.33	41.85	-3	6,641	-0.05%
2019/11/13	1	41.60	7	41.56	41.40	-6	6,643	-0.09%
2019/11/12	3	41.15	3	41.10	41.30	0	6,714	0.00%
2019/11/11	6	40.87	1	41.05	40.70	5	6,706	0.07%
2019/11/08	6.4	41.64	4	41.33	41.20	2.4	6,679	0.04%
2019/11/07	4	41.06	1	41.20	41.30	3	6,675	0.04%
2019/11/06	2.4	41.25	8	41.35	41.30	-5.6	6,632	-0.09%
2019/11/05	7.9	41.28	5	41.34	41.45	2.9	6,631	0.04%
2019/11/04	2	41.65	5	41.85	41.65	-3	6,607	-0.05%
2019/11/01	12	41.35	8	41.41	41.55	4	6,568	0.06%
2019/10/31	0	0.00	1	40.75	40.75	-1	6,510	-0.02%
2019/10/30	0	0.00	11	40.37	40.75	-11	6,494	-0.17%
2019/10/29	16	40.01	3	40.25	40.15	13	6,528	0.20%
2019/10/28	2.5	40.45	12	40.34	40.25	-9.5	6,494	-0.15%
2019/10/25	2	40.20	2	40.35	40.30	0	6,498	0.00%
2019/10/24	15	40.32	4	40.41	40.50	11	6,520	0.17%
2019/10/23	4	40.84	4	41.05	40.55	0	6,516	0.00%
2019/10/22	12	40.98	12	41.13	41.20	0	6,504	0.00%
2019/10/21	41	41.58	32	41.77	41.55	9	6,421	0.14%
2019/10/18	12	40.87	20	40.99	41.05	-8	6,269	-0.13%
2019/10/17	17	40.48	271	40.41	40.75	-254	6,125	-4.15%	大賣/鉅額交易
2019/10/16	2	39.80	8	39.61	39.85	-6	5,933	-0.10%
2019/10/15	2	39.15	5	39.15	39.30	-3	5,884	-0.05%
2019/10/14	16	39.48	23	39.89	39.35	-7	5,886	-0.12%
2019/10/09	0	0.00	8	39.47	39.70	-8	5,831	-0.14%
2019/10/08	7	39.04	1	39.50	39.00	6	5,764	0.10%
2019/10/07	3	39.33	4	39.38	39.45	-1	5,732	-0.02%
2019/10/04	1	39.30	5	39.23	39.30	-4	5,778	-0.07%
2019/10/03	4	39.06	1	39.20	39.10	3	5,789	0.05%
2019/10/02	2	39.45	1	39.70	39.75	1	5,831	0.02%
2019/10/01	6	39.68	14	39.84	39.75	-8	5,844	-0.14%
2019/09/27	3	39.67	26	39.76	39.75	-23	5,821	-0.40%
2019/09/26	0	0.00	10	39.84	39.80	-10	5,823	-0.17%
2019/09/25	7	39.53	2	39.63	39.30	5	5,765	0.09%
2019/09/24	64	39.45	1	39.45	39.25	63	5,750	1.10%
2019/09/23	2	39.15	4	39.20	39.15	-2	5,749	-0.03%
2019/09/20	0	0.00	3	38.87	39.10	-3	5,844	-0.05%
2019/09/19	4	39.03	0	0.00	39.05	4	5,887	0.07%
2019/09/18	3	39.18	1	39.15	39.40	2	5,880	0.03%
2019/09/16	3	39.12	5	39.15	39.15	-2	5,935	-0.03%
2019/09/12	7	39.19	3	39.00	39.15	4	6,014	0.07%
2019/09/11	3	39.50	1	39.50	39.50	2	6,018	0.03%
2019/09/10	2	39.18	12	39.23	39.45	-10	5,991	-0.17%
2019/09/09	13	39.66	1	39.65	39.45	12	5,982	0.20%
2019/09/06	19	39.80	8	39.96	39.70	11	5,962	0.18%
2019/09/05	6	39.73	11	39.88	39.85	-5	5,961	-0.08%
2019/09/04	2	39.35	21	39.30	39.45	-19	5,899	-0.32%
2019/09/03	0	0.00	4	39.20	39.10	-4	5,915	-0.07%
2019/09/02	4	39.03	18	39.16	39.00	-14	5,943	-0.24%
2019/08/30	3	39.02	9	39.06	39.20	-6	5,946	-0.10%
2019/08/29	0	0.00	61	38.41	38.55	-61	5,852	-1.04%
2019/08/28	1	38.20	0	0.00	38.15	1	5,823	0.02%
2019/08/27	4	37.94	1	38.20	37.90	3	5,897	0.05%
2019/08/26	9	37.85	2	37.95	37.90	7	5,877	0.12%
2019/08/23	0	0.00	45	38.45	38.60	-45	5,952	-0.76%
2019/08/22	0	0.00	1	38.20	38.25	-1	5,925	-0.02%
2019/08/21	4	38.34	10	38.45	38.30	-6	5,955	-0.10%
2019/08/20	0	0.00	1	38.10	38.15	-1	5,876	-0.02%
2019/08/19	4	37.81	0	0.00	37.70	4	5,859	0.07%
2019/08/16	0	0.00	11	37.77	38.00	-11	5,877	-0.19%
2019/08/15	1	37.75	0	0.00	38.00	1	5,866	0.02%
2019/08/14	0	0.00	1	36.95	37.00	-1	5,853	-0.02%
2019/08/13	1	37.20	1	37.15	36.95	0	5,911	0.00%
2019/08/12	2	37.05	1	37.40	37.15	1	6,027	0.02%
2019/08/08	0	0.00	1	37.25	37.25	-1	6,112	-0.02%
2019/08/07	1.5	36.80	0	0.00	36.75	1.5	6,151	0.02%
2019/08/06	10	37.02	3	36.83	37.10	7	6,189	0.11%
2019/08/05	3	37.03	1	37.50	37.50	2	6,166	0.03%
2019/08/02	3	36.98	2	36.98	36.90	1	6,129	0.02%
2019/08/01	10	37.68	1	37.95	37.55	9	6,105	0.15%
2019/07/31	1	38.25	0	0.00	38.45	1	6,063	0.02%
2019/07/30	2	38.25	1	38.30	38.05	1	5,969	0.02%
2019/07/29	3	38.57	6	38.57	38.45	-3	5,972	-0.05%
2019/07/26	6	38.90	5	38.84	38.80	1	5,993	0.02%
2019/07/25	3	39.20	5	39.37	39.25	-2	5,933	-0.03%
2019/07/24	1	39.40	3	39.50	39.45	-2	5,867	-0.03%
2019/07/23	2	38.93	6	39.18	39.20	-4	5,811	-0.07%
2019/07/22	6	39.06	1	39.05	39.15	5	5,756	0.09%
2019/07/19	7	39.17	12	39.23	39.20	-5	5,738	-0.09%
2019/07/17	11	38.89	2.7	38.78	38.80	8.4	5,688	0.15%
2019/07/16	3	38.57	5	38.66	38.80	-2	5,666	-0.04%
2019/07/15	4	38.24	1	38.45	38.45	3	5,594	0.05%
2019/07/12	1	38.10	1	38.40	38.40	0	5,641	0.00%
2019/07/11	0	0.00	2	38.43	38.45	-2	5,695	-0.04%
2019/07/10	6	38.26	2	38.20	38.20	4	5,689	0.07%
2019/07/08	13	37.72	5	37.73	37.85	8	5,665	0.14%
2019/07/05	1.2	39.08	2	39.10	39.10	-0.8	5,660	-0.01%
2019/07/04	5	38.85	2	39.05	39.15	3	5,645	0.05%
2019/07/03	11	39.16	1	39.05	39.05	10	5,590	0.18%
2019/07/02	0	0.00	9	39.12	39.30	-9	5,585	-0.16%
2019/07/01	2	38.90	3	38.92	38.70	-1	5,522	-0.02%
2019/06/27	0.3	38.80	8	39.03	39.00	-7.8	5,613	-0.14%
2019/06/26	4	38.83	11	38.80	38.60	-7	5,617	-0.12%
2019/06/25	4	38.10	0	0.00	38.05	4	5,658	0.07%
2019/06/24	1	38.35	4	38.29	38.45	-3	5,790	-0.05%
2019/06/21	0	0.00	2	38.18	38.20	-2	5,794	-0.03%
2019/06/20	1	38.00	4	38.13	37.85	-3	5,747	-0.05%
2019/06/19	2	37.78	6	37.89	38.00	-4	5,696	-0.07%
2019/06/18	2	37.48	0	0.00	37.50	2	5,679	0.04%
2019/06/17	0	0.00	6	37.60	37.50	-6	5,735	-0.10%
2019/06/14	5	37.14	2	37.45	37.10	3	5,732	0.05%
2019/06/13	3	37.22	1	37.45	37.40	2	5,727	0.03%
2019/06/12	1	37.80	3	37.70	37.80	-2	5,712	-0.04%
2019/06/11	1	37.60	8	37.83	37.70	-7	5,706	-0.12%
2019/06/10	0	0.00	8	37.38	37.50	-8	5,632	-0.14%
2019/06/06	2	36.80	19	36.97	37.20	-17	5,621	-0.30%
2019/06/05	6.1	36.76	10	36.80	36.70	-3.9	5,659	-0.07%
2019/06/04	2	36.40	6	36.46	36.50	-4	5,637	-0.07%
2019/06/03	18	36.04	2	36.20	36.10	16	5,674	0.28%
2019/05/31	3	35.85	1	35.90	35.85	2	5,646	0.04%
2019/05/30	8	36.33	18	36.39	36.30	-10	5,629	-0.18%
2019/05/29	1	35.60	0	0.00	35.70	1	5,631	0.02%
2019/05/27	2	35.68	0	0.00	35.55	2	5,664	0.04%
2019/05/23	3	35.58	1	35.70	35.75	2	5,721	0.03%
2019/05/22	1	36.20	0	0.00	36.05	1	5,702	0.02%
2019/05/21	1	35.95	2	36.25	36.10	-1	5,708	-0.02%
2019/05/17	14	35.84	1	36.40	35.75	13	5,575	0.23%
2019/05/16	25	36.10	23	35.97	36.15	2	5,472	0.04%
2019/05/15	2	35.45	0	0.00	35.30	2	5,436	0.04%
2019/05/14	3	35.42	1	35.20	35.30	2	5,496	0.04%
2019/05/13	4	35.93	4	35.78	35.90	0	5,509	0.00%
2019/05/10	3	36.20	1	36.10	36.05	2	5,562	0.04%
2019/05/09	2.2	36.08	1	36.35	36.20	1.2	5,674	0.02%
2019/05/08	1	36.65	2	36.85	36.70	-1	5,706	-0.02%
2019/05/07	2	36.68	0	0.00	37.05	2	5,706	0.04%
2019/05/06	2	36.35	0	0.00	36.45	2	5,712	0.04%
2019/05/03	2.8	36.74	1	36.70	36.70	1.8	5,754	0.03%
2019/05/02	4.4	37.29	4.1	37.05	37.05	0.3	5,775	0.01%
2019/04/30	0	0.00	2	37.40	37.55	-2	5,774	-0.03%
2019/04/29	3	37.52	2	37.60	37.50	1	5,751	0.02%
2019/04/26	1.3	37.42	2	37.50	37.50	-0.7	5,772	-0.01%
2019/04/25	4	37.39	0	0.00	37.40	4	5,816	0.07%
2019/04/24	6	37.54	6	37.65	37.65	0	5,898	0.00%
2019/04/23	7	37.61	3	37.67	37.50	4	5,959	0.07%
2019/04/22	8	37.42	2	37.43	37.60	6	5,930	0.10%
2019/04/19	2	37.23	12	37.53	37.35	-10	5,960	-0.17%
2019/04/18	10.2	37.44	8	37.50	37.50	2.2	5,992	0.04%
2019/04/17	6	37.66	3	37.53	37.80	3	6,005	0.05%
2019/04/16	2	36.63	7	36.79	36.85	-5	5,927	-0.08%
2019/04/15	5	36.75	2	36.78	36.65	3	5,942	0.05%
2019/04/12	7	36.39	1	36.50	36.50	6	5,936	0.10%
2019/04/11	14	36.46	2	36.73	36.30	12	5,937	0.20%
2019/04/10	7	36.55	1	36.40	36.50	6	5,871	0.10%
2019/04/09	1	36.40	5	36.55	36.60	-4	5,857	-0.07%
2019/04/08	0	0.00	3	36.45	36.40	-3	5,852	-0.05%
2019/04/03	1	36.25	0	0.00	36.35	1	5,766	0.02%
2019/04/02	8	36.13	4	36.11	36.10	4	5,729	0.07%
2019/04/01	17.2	36.50	5	36.66	36.65	12.2	5,610	0.22%
2019/03/29	2	37.05	6	37.10	37.55	-4	5,450	-0.07%
2019/03/28	15	36.06	14	36.32	36.85	1	5,351	0.02%
2019/03/27	14.5	36.93	3	36.98	36.85	11.5	5,182	0.22%
2019/03/26	1	37.70	4	37.85	37.90	-3	5,034	-0.06%
2019/03/22	3	38.12	0.2	38.20	38.25	2.8	5,056	0.06%
2019/03/21	12	38.10	2	38.20	38.10	10	5,062	0.20%
2019/03/20	1	38.45	0	0.00	38.30	1	5,057	0.02%
2019/03/18	0	0.00	3	39.30	39.20	-3	5,271	-0.06%
2019/03/15	1	39.00	5	39.31	39.25	-4	5,418	-0.07%
2019/03/14	1	38.70	6	39.10	39.10	-5	5,391	-0.09%
2019/03/13	2	38.73	1	38.95	38.90	1	5,412	0.02%
2019/03/12	0	0.00	7.1	39.07	39.10	-7.1	5,447	-0.13%
2019/03/11	1	38.35	0	0.00	38.55	1	5,501	0.02%
2019/03/08	1	38.55	3	38.67	38.95	-2	5,485	-0.04%
2019/03/07	2	39.30	6	39.32	38.75	-4	5,569	-0.07%
2019/03/06	5	39.10	2	39.08	39.30	3	5,570	0.05%
2019/03/05	5	38.40	0	0.00	38.75	5	5,529	0.09%
2019/03/04	6	38.67	2.3	38.51	38.65	3.7	5,485	0.07%
2019/02/27	5	38.52	15	38.47	38.80	-10	5,392	-0.19%
2019/02/26	2	37.45	13	38.12	38.00	-11	5,283	-0.21%
2019/02/25	8	38.07	0	0.00	37.70	8	5,216	0.15%
2019/02/22	1	37.95	3.1	38.02	38.15	-2.1	5,211	-0.04%
2019/02/21	0	0.00	6	37.76	37.85	-6	5,213	-0.12%
2019/02/20	0	0.00	15	37.35	37.50	-15	5,183	-0.29%
2019/02/19	1	37.05	3	37.10	37.05	-2	5,140	-0.04%
2019/02/18	3.3	37.36	16	37.41	37.25	-12.7	5,128	-0.25%
2019/02/15	6.5	37.04	11	37.07	37.05	-4.5	5,093	-0.09%
2019/02/14	1	36.75	8	37.07	37.05	-7	5,086	-0.14%
2019/02/13	4	36.63	4	36.94	37.10	0	5,032	0.00%
2019/02/12	3	37.00	6	37.02	37.15	-3	4,957	-0.06%
2019/02/11	2	36.73	5	37.05	36.65	-3	4,902	-0.06%
2019/01/30	2	36.28	3	36.67	36.80	-1	4,869	-0.02%
2019/01/29	0	0.00	5	36.49	36.55	-5	4,729	-0.11%
2019/01/28	2	35.88	7	36.00	36.15	-5	4,657	-0.11%
2019/01/25	2	36.15	10	36.26	36.05	-8	4,649	-0.17%
2019/01/24	34	36.50	17.5	36.15	36.25	16.5	4,597	0.36%
2019/01/23	2	35.63	9.5	35.79	36.30	-7.5	4,561	-0.16%
2019/01/22	3	35.30	2	35.30	35.45	1	4,540	0.02%
2019/01/21	2	35.65	4	35.64	35.55	-2	4,540	-0.04%
2019/01/18	0	0.00	8	35.73	35.60	-8	4,542	-0.18%
2019/01/17	2	35.35	4	35.56	35.65	-2	4,497	-0.04%
2019/01/16	7	35.54	15	35.57	35.55	-8	4,450	-0.18%
2019/01/15	1	35.10	16	35.01	35.10	-15	4,347	-0.35%
2019/01/14	1	34.65	6	34.36	34.25	-5	4,246	-0.12%
2019/01/11	1	34.50	5	34.74	34.55	-4	4,268	-0.09%
2019/01/10	3	34.28	7	34.14	34.45	-4	4,244	-0.09%
2019/01/09	1	34.65	7	34.61	34.70	-6	4,212	-0.14%
2019/01/08	3	34.15	6	34.14	34.20	-3	4,138	-0.07%
2019/01/07	14	33.80	78	33.93	33.90	-64	4,158	-1.54%
2019/01/04	20	33.12	42	33.13	33.40	-22	4,153	-0.53%
2019/01/03	0	0.00	95	32.71	33.00	-95	4,302	-2.21%
2019/01/02	0	0.00	2	32.25	32.20	-2	4,289	-0.05%
2018/12/28	0	0.00	7	32.50	32.60	-7	4,313	-0.16%
2018/12/27	0	0.00	1	32.15	32.15	-1	4,328	-0.02%
2018/12/26	1	31.85	0	0.00	31.70	1	4,368	0.02%
2018/12/25	11	31.84	0	0.00	31.90	11	4,417	0.25%
2018/12/24	0	0.00	1	32.45	32.40	-1	4,477	-0.02%
2018/12/22	0	0.00	4	32.05	32.05	-4	4,481	-0.09%
2018/12/21	2	32.25	2	32.45	32.15	0	4,568	0.00%
2018/12/20	4	32.31	1	32.70	32.70	3	4,560	0.07%
2018/12/19	4	32.58	4.2	32.60	32.70	-0.2	4,588	0.00%
2018/12/18	1	32.60	13	32.42	32.60	-12	4,586	-0.26%
2018/12/17	6	32.29	11	32.18	32.30	-5	4,596	-0.11%
2018/12/14	1	31.55	0	0.00	31.90	1	4,578	0.02%
2018/12/13	2	31.73	74	31.46	31.85	-72	4,599	-1.57%
2018/12/12	9	31.09	1	31.15	31.20	8	4,582	0.17%
2018/12/11	204	31.03	5	30.80	30.80	199	4,524	4.40%	大買/鉅額交易
2018/12/10	67	32.00	9	31.95	31.90	58	4,321	1.34%
2018/12/07	5	33.90	0	0.00	33.80	5	4,191	0.12%
2018/12/06	1	33.15	2	33.23	33.55	-1	4,243	-0.02%
2018/12/05	0	0.00	4	33.33	33.25	-4	4,226	-0.09%
2018/12/04	0	0.00	1	34.30	34.10	-1	4,271	-0.02%
2018/12/03	1	34.15	23.1	34.02	34.15	-22.1	4,199	-0.53%
2018/11/30	5	33.26	22	33.12	33.50	-17	4,166	-0.41%
2018/11/29	20	32.71	21	32.85	32.65	-1	4,105	-0.02%
2018/11/28	3	33.10	1	33.30	33.30	2	4,028	0.05%
2018/11/27	6	33.18	3	33.37	33.10	3	4,000	0.07%
2018/11/26	3	33.07	1	33.65	33.30	2	4,024	0.05%
2018/11/23	1	32.90	0	0.00	32.90	1	4,031	0.02%
2018/11/22	0	0.00	3	33.63	33.25	-3	4,024	-0.07%
2018/11/21	9	33.59	4.8	33.63	33.70	4.2	4,046	0.10%
2018/11/20	4	33.24	3	33.57	33.65	1	4,013	0.02%
2018/11/19	2	33.30	8	33.21	33.35	-6	3,978	-0.15%
2018/11/16	7	32.68	2	32.80	32.60	5	3,978	0.13%
2018/11/15	0	0.00	1	32.60	32.70	-1	4,022	-0.02%
2018/11/14	0	0.00	2	32.45	32.70	-2	4,058	-0.05%
2018/11/13	5	31.98	5	32.51	32.50	0	4,092	0.00%
2018/11/12	6	32.27	11	32.01	32.25	-5	4,107	-0.12%
2018/11/09	12	31.57	0	0.00	31.50	12	4,175	0.29%
2018/11/08	13	32.33	1	32.05	32.30	12	4,200	0.29%
2018/11/07	5	32.00	33	32.01	32.20	-28	4,169	-0.67%
2018/11/06	0	0.00	3	31.50	31.50	-3	4,138	-0.07%
2018/11/05	0	0.00	1	31.00	31.35	-1	4,165	-0.02%
2018/10/31	1	30.45	209	30.61	31.35	-208	4,224	-4.92%	大賣/鉅額交易
2018/10/30	3	30.30	9	30.35	30.40	-6	4,191	-0.14%
2018/10/29	114	30.21	118	30.40	30.40	-4	4,154	-0.10%	大買/大賣/
2018/10/26	0	0.00	1	29.45	29.55	-1	4,119	-0.02%
2018/10/25	1	29.70	0	0.00	29.55	1	4,153	0.02%
2018/10/24	0	0.00	5.1	29.88	30.10	-5.1	4,335	-0.12%
2018/10/23	4	29.78	0	0.00	29.70	4	4,451	0.09%
2018/10/22	15	29.70	0	0.00	30.10	15	4,480	0.33%
2018/10/19	10	30.00	17	29.80	29.70	-7	4,527	-0.15%
2018/10/18	1	29.60	1.2	29.60	29.60	-0.2	4,539	0.00%
2018/10/17	1.6	29.40	0	0.00	29.10	1.6	4,562	0.03%
2018/10/16	0	0.00	1	29.40	29.35	-1	4,562	-0.02%
2018/10/15	45	29.22	0	0.00	29.05	45	4,573	0.98%
2018/10/12	7	29.01	2	29.20	29.80	5	4,583	0.11%
2018/10/11	206	30.00	19	30.13	29.20	187	4,673	4.00%	大買/鉅額交易
2018/10/09	1	31.35	101	31.50	31.70	-100	4,584	-2.18%	大賣/
2018/10/08	55	31.15	2	31.25	31.35	53	4,578	1.16%
2018/10/05	106	31.44	41	31.58	31.50	65	4,599	1.41%	大買/
2018/10/04	24.1	31.90	0	0.00	31.90	24.1	4,581	0.52%
2018/10/03	0	0.00	11	32.40	32.35	-11	4,546	-0.24%
2018/10/02	26	32.03	0	0.00	32.00	26	4,533	0.57%
2018/10/01	0	0.00	16.2	32.57	32.45	-16.2	4,530	-0.36%
2018/09/28	0.5	32.40	1	32.35	32.25	-0.5	4,634	-0.01%
2018/09/27	0.1	32.50	10	32.47	32.50	-9.9	4,675	-0.21%
2018/09/25	3	32.03	0	0.00	32.10	3	4,693	0.06%
2018/09/21	3	32.15	0	0.00	32.10	3	4,735	0.06%
2018/09/20	0	0.00	8	32.15	32.10	-8	4,752	-0.17%
2018/09/19	0	0.00	1	32.00	31.95	-1	4,794	-0.02%
2018/09/18	4	31.93	0	0.00	31.80	4	4,892	0.08%
2018/09/17	0	0.00	1	31.70	31.80	-1	4,915	-0.02%
2018/09/14	4	31.66	30	31.80	31.65	-26	4,949	-0.53%
2018/09/13	4	31.33	0	0.00	31.40	4	4,983	0.08%
2018/09/12	5.1	31.14	17	31.28	31.50	-12	5,029	-0.24%
2018/09/11	13	31.24	1	31.15	31.25	12	5,384	0.22%
2018/09/10	121	31.41	15	31.50	31.35	106	5,473	1.94%	大買/鉅額交易
2018/09/07	8.1	32.46	25	32.40	32.30	-17	5,560	-0.30%
2018/09/06	10	32.65	66	32.69	32.80	-56	5,582	-1.00%
2018/09/05	15	33.04	0	0.00	32.75	15	5,587	0.27%
2018/09/04	1	33.45	1	33.45	33.60	0	5,581	0.00%
2018/09/03	7	33.42	0	0.00	33.45	7	5,620	0.12%
2018/08/31	11	33.69	1	33.85	33.85	10	5,646	0.18%
2018/08/30	3	33.65	1	33.75	33.80	2	5,654	0.04%
2018/08/29	23	33.79	0	0.00	33.75	23	5,743	0.40%
2018/08/28	21	33.73	0	0.00	33.80	21	5,962	0.35%
2018/08/27	0	0.00	15	33.75	33.75	-15	5,967	-0.25%
2018/08/24	2	33.30	0	0.00	33.30	2	5,958	0.03%
2018/08/23	1.2	33.81	0	0.00	33.85	1.2	6,045	0.02%
2018/08/22	3	33.73	6	33.63	33.95	-3	6,121	-0.05%
2018/08/21	0	0.00	76	33.33	33.60	-76	6,065	-1.25%
2018/08/20	3	32.85	58	33.00	33.05	-55	6,031	-0.91%
2018/08/17	25	32.51	4	32.40	32.30	21	6,056	0.35%
2018/08/16	110	32.75	6	32.45	32.50	104	6,048	1.72%	大買/鉅額交易
2018/08/15	15	33.24	15	33.80	33.15	0	6,048	0.00%
2018/08/14	0	0.00	10	33.55	33.60	-10	6,034	-0.17%
2018/08/13	22	33.30	0	0.00	33.20	22	6,086	0.36%
2018/08/10	1	33.70	1	33.60	33.60	0	6,426	0.00%
2018/08/09	4	33.40	0	0.00	33.35	4	6,460	0.06%
2018/08/08	0	0.00	18	33.56	33.65	-18	6,460	-0.28%
2018/08/07	19	33.38	10	33.70	33.30	9	6,448	0.14%
2018/08/06	34	33.48	0.4	33.50	33.45	33.6	6,422	0.52%
2018/08/03	68	33.54	0	0.00	33.50	68	6,412	1.06%
2018/08/02	3	33.63	0	0.00	33.65	3	6,408	0.05%
2018/08/01	6	33.82	0	0.00	33.95	6	6,413	0.09%
2018/07/31	1	33.65	11	34.06	33.65	-10	6,379	-0.16%
2018/07/30	43	33.85	1	33.95	33.95	42	6,189	0.68%
2018/07/27	1	34.70	0	0.00	34.95	1	6,061	0.02%
2018/07/26	11	34.71	15	34.70	34.75	-4	6,034	-0.07%
2018/07/25	2	34.68	20	34.67	34.75	-18	6,009	-0.30%
2018/07/24	2	34.00	1	34.30	34.30	1	5,948	0.02%
2018/07/23	0	0.00	10	34.06	33.95	-10	5,927	-0.17%
2018/07/20	1.1	34.09	0	0.00	33.90	1.1	6,000	0.02%
2018/07/19	8	34.33	5	34.19	34.30	3	5,994	0.05%
2018/07/18	108	33.42	101	33.71	34.25	7	5,979	0.12%	大買/大賣/
2018/07/17	12	33.41	4	33.36	33.35	8	5,897	0.14%
2018/07/16	1	33.70	3	33.70	33.60	-2	5,918	-0.03%
2018/07/13	6	33.83	0	0.00	33.80	6	5,966	0.10%
2018/07/12	1	33.80	1	34.15	34.15	0	6,068	0.00%
2018/07/11	15	33.31	1	33.35	33.45	14	6,201	0.23%
2018/07/10	0	0.00	101	33.78	33.90	-101	6,258	-1.61%	大賣/鉅額交易
2018/07/09	5	33.59	5	33.75	33.65	0	6,323	0.00%
2018/07/06	59	33.31	23	33.41	33.05	36	6,340	0.57%
2018/07/05	20	35.54	35	35.68	35.50	-15	6,280	-0.24%
2018/07/04	0	0.00	8	35.33	35.45	-8	6,366	-0.13%
2018/07/03	14	35.03	5	35.20	34.90	9	6,377	0.14%
2018/07/02	1	35.40	30	35.72	35.15	-29	6,350	-0.46%
2018/06/29	7	34.57	0	0.00	35.40	7	6,296	0.11%
2018/06/28	14	34.56	3	34.80	34.50	11	6,222	0.18%
2018/06/27	27	34.61	0	0.00	34.55	27	6,175	0.44%
2018/06/26	5	34.99	0	0.00	34.90	5	6,038	0.08%
2018/06/25	12	35.24	4	35.35	35.15	8	5,990	0.13%
2018/06/22	26	35.32	0	0.00	35.35	26	5,948	0.44%
2018/06/21	5	35.84	3	35.92	35.80	2	5,891	0.03%
2018/06/20	179	35.57	1	35.15	35.45	178	5,863	3.04%	大買/鉅額交易
2018/06/19	8	36.24	0	0.00	36.15	8	5,434	0.15%
2018/06/15	33	36.58	0	0.00	36.40	33	5,329	0.62%
2018/06/14	1	37.15	0	0.00	36.95	1	5,169	0.02%
2018/06/13	0	0.00	1	37.30	37.20	-1	5,174	-0.02%
2018/06/12	0	0.00	1	37.20	37.20	-1	5,305	-0.02%
2018/06/11	1	37.25	5	37.50	37.65	-4	5,290	-0.08%
2018/06/08	4	37.35	10	37.55	37.65	-6	5,287	-0.11%
2018/06/07	4	37.30	3	37.58	37.65	1	5,321	0.02%
2018/06/06	11	37.18	34	37.20	37.40	-23	5,346	-0.43%
2018/06/05	2	36.53	0	0.00	36.45	2	5,277	0.04%
2018/06/04	3.8	36.47	110	36.60	36.50	-106.2	5,114	-2.08%	大賣/鉅額交易
2018/06/01	0	0.00	1	36.40	36.50	-1	5,132	-0.02%
2018/05/31	4	36.28	1	36.35	36.70	3	5,159	0.06%
2018/05/30	17.2	36.23	1	36.25	36.10	16.2	5,078	0.32%
2018/05/29	30	36.57	3	36.55	36.45	27	5,026	0.54%
2018/05/28	1	36.65	0	0.00	36.55	1	5,095	0.02%
2018/05/25	105	36.35	0	0.00	36.30	105	5,156	2.04%	大買/鉅額交易
2018/05/24	10	36.60	0	0.00	36.50	10	5,134	0.19%
2018/05/23	4	36.39	1	36.60	36.40	3	5,150	0.06%
2018/05/22	3.5	36.67	2	36.73	36.35	1.5	5,135	0.03%
2018/05/21	3	36.80	31	36.90	36.70	-28	5,187	-0.54%
2018/05/18	120.5	36.60	4	36.70	36.30	116.5	5,175	2.25%	大買/鉅額交易
2018/05/17	64	37.24	3.6	37.20	37.00	60.4	4,880	1.24%
2018/05/16	3	37.48	0	0.00	37.50	3	4,851	0.06%
2018/05/15	2	37.38	1	37.60	37.60	1	4,964	0.02%
2018/05/14	0	0.00	28	37.68	37.60	-28	5,044	-0.56%
2018/05/11	1	37.50	57	37.57	37.60	-56	5,081	-1.10%
2018/05/10	1	37.25	0	37.25	37.25	1	5,115	0.02%
2018/05/09	0.1	37.40	53	37.55	37.50	-52.9	5,147	-1.03%
2018/05/08	4	37.21	1	37.35	37.05	3	5,187	0.06%
2018/05/07	1	36.95	0	0.00	36.90	1	5,238	0.02%
2018/05/04	8	37.04	0	0.00	37.00	8	5,271	0.15%
2018/05/03	4	37.25	102	37.36	37.30	-98	5,319	-1.84%	大賣/
2018/05/02	13	37.27	14	37.61	37.65	-1	5,394	-0.02%
2018/04/30	2	36.55	2	36.70	37.15	0	5,451	0.00%
2018/04/27	9	36.59	2	36.65	36.70	7	5,523	0.13%
2018/04/26	1	37.10	15	37.08	37.20	-14	5,596	-0.25%
2018/04/25	4	36.15	4	36.30	36.50	0	5,540	0.00%
2018/04/24	6	36.25	0	0.00	36.50	6	5,568	0.11%
2018/04/23	110	36.72	0	0.00	36.60	110	5,576	1.97%	大買/鉅額交易
2018/04/20	6	37.02	0	0.00	37.00	6	5,556	0.11%
2018/04/19	2	37.43	6	37.50	37.40	-4	5,440	-0.07%
2018/04/18	24	37.49	5	37.66	37.10	19	5,386	0.35%
2018/04/17	5	38.14	0	0.00	38.15	5	5,241	0.10%
2018/04/16	11	38.96	1	39.05	39.00	10	5,098	0.20%
2018/04/13	9	39.04	3.1	39.00	39.00	5.9	5,062	0.12%
2018/04/12	1	38.85	12	38.54	38.70	-11	5,028	-0.22%
2018/04/11	0	0.00	13	38.20	38.45	-13	4,997	-0.26%
2018/04/10	25	37.85	24	38.10	38.10	1	4,979	0.02%
2018/04/03	1	38.35	2	38.40	38.65	-1	4,790	-0.02%
2018/04/02	2	39.10	0	0.00	38.85	2	4,814	0.04%
2018/03/31	0	0.00	18	39.30	39.40	-18	4,828	-0.37%
2018/03/30	2	38.80	4	38.79	39.00	-2	4,794	-0.04%
2018/03/29	0.5	38.50	2	38.70	38.70	-1.5	4,773	-0.03%
2018/03/28	2	38.40	4	38.50	38.50	-2	4,730	-0.04%
2018/03/27	0	0.00	19	38.46	38.40	-19	4,735	-0.40%
2018/03/26	0	0.00	4	37.80	38.20	-4	4,740	-0.08%
2018/03/23	0	0.00	3	37.68	37.95	-3	4,797	-0.06%
2018/03/22	2	37.98	11	38.05	38.10	-9	4,836	-0.19%
2018/03/21	10	38.30	6	38.25	38.15	4	4,847	0.08%
2018/03/20	2	37.85	1	37.85	38.05	1	4,893	0.02%
2018/03/19	0	0.00	7	38.05	38.05	-7	4,907	-0.14%
2018/03/16	0	0.00	32	37.10	38.40	-32	4,853	-0.66%
2018/03/15	23.1	36.87	0	0.00	36.85	23.1	4,702	0.49%
2018/03/14	19	37.02	0	0.00	37.30	19	4,695	0.40%
2018/03/13	13	37.37	120	37.44	37.45	-107	4,675	-2.29%	大賣/鉅額交易
2018/03/12	11	37.13	18	37.13	37.00	-7	4,645	-0.15%
2018/03/09	10.1	36.74	10	36.75	36.80	0.1	4,596	0.00%
2018/03/08	28	36.56	0	0.00	36.35	28	4,601	0.61%
2018/03/07	9	36.64	0	0.00	36.65	9	4,560	0.20%
2018/03/06	6	36.70	3	36.85	36.75	3	4,549	0.07%
2018/03/05	51	36.61	4	36.70	36.75	47	4,673	1.01%
2018/03/02	64	36.71	0	0.00	36.80	64	4,679	1.37%
2018/03/01	0.1	37.15	1	37.20	37.15	-0.9	4,619	-0.02%
2018/02/27	14	36.91	0	0.00	36.75	14	4,546	0.31%
2018/02/23	4.1	36.89	2	36.90	37.00	2.1	4,483	0.05%
2018/02/22	12	36.71	0	0.00	37.00	12	4,496	0.27%
2018/02/21	2	37.28	25	37.23	37.20	-23	4,479	-0.51%
2018/02/12	30	37.06	87	37.20	36.80	-57	4,417	-1.29%
2018/02/09	56	36.56	3	36.95	36.80	53	4,421	1.20%
2018/02/08	10	37.00	0	0.00	37.20	10	4,405	0.23%
2018/02/07	44	36.71	46	37.14	37.10	-2	4,515	-0.04%
2018/02/06	102	36.57	37	36.58	36.60	65	4,413	1.47%	大買/
2018/02/02	19	38.71	0	0.00	38.65	19	4,267	0.45%
2018/01/31	2	38.93	10	38.80	39.20	-8	4,213	-0.19%
2018/01/30	15	38.97	11	38.91	38.85	4	4,162	0.10%
2018/01/29	4	39.15	0	39.30	39.40	4	4,161	0.10%
2018/01/26	1	39.45	2	39.60	39.60	-1	4,113	-0.02%
2018/01/25	0	0.00	1	39.60	39.65	-1	4,068	-0.02%
2018/01/24	0	0.00	2	39.43	39.45	-2	3,984	-0.05%
2018/01/22	3	38.80	4	39.00	38.95	-1	3,841	-0.03%
2018/01/19	3	38.63	21	38.66	38.65	-18	3,758	-0.48%
2018/01/18	4.1	39.11	0	0.00	38.90	4.1	3,764	0.11%
2018/01/17	9	38.88	3	38.85	39.00	6	3,737	0.16%
2018/01/16	5	38.10	55	38.47	38.65	-50	3,710	-1.35%
2018/01/15	21	38.00	0	0.00	38.15	21	3,691	0.57%
2018/01/12	2	38.08	4	38.10	38.20	-2	3,755	-0.05%
2018/01/11	5	38.00	0	0.00	38.25	5	3,757	0.13%
2018/01/10	0	0.00	3.1	38.25	38.40	-3.1	3,765	-0.08%
2018/01/09	0	0.00	5	38.10	38.30	-5	3,779	-0.13%
2018/01/08	2	38.15	10	38.06	38.30	-8	3,779	-0.21%
2018/01/05	2	37.95	0	0.00	38.10	2	3,745	0.05%
2018/01/04	22	37.99	2	38.05	37.95	20	3,749	0.53%
2018/01/03	3	38.18	0	0.00	38.20	3	3,806	0.08%
2018/01/02	25	38.27	0	0.00	38.20	25	3,800	0.66%