至上 (8112)-玉山券商分點個股進出

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

至上

(8112)

可現股當沖

股價
64.2
漲跌
▲1.0
漲幅
+1.58%
成交量
1,854張
產業
上市電子通路類股
873人加入追蹤

立即追蹤
本地時間:13:30(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

至上 (8112)籌碼相關－玉山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	64.10	29.5	64.00	64.20	-28.5	2,646	-1.08%
2024/11/20	3	63.30	9.2	63.18	63.20	-6.2	2,630	-0.24%
2024/11/19	0.5	63.60	0	0.00	63.70	0.5	2,658	0.02%
2024/11/18	2	63.50	0	0.00	63.60	2	2,674	0.07%
2024/11/15	1	64.00	6	63.93	64.00	-5	2,685	-0.19%
2024/11/14	3	62.80	12	63.28	62.70	-9	2,678	-0.34%
2024/11/12	7	63.71	0	0.00	63.70	7	2,709	0.26%
2024/11/11	7.1	63.61	0	0.00	63.60	7.1	2,710	0.26%
2024/11/08	17.2	65.30	12	64.52	64.50	5.2	2,690	0.19%
2024/11/07	9.1	65.40	0	0.00	65.40	9.1	2,678	0.34%
2024/11/06	1	66.50	0	0.00	66.30	1	2,666	0.04%
2024/11/05	2	66.70	0	0.00	66.80	2	2,731	0.07%
2024/11/04	1.1	67.79	2	67.70	67.60	-0.9	2,847	-0.03%
2024/11/01	2	66.35	8	67.03	67.50	-6	2,997	-0.20%
2024/10/30	1	66.40	17	66.13	66.10	-16	3,064	-0.52%
2024/10/29	3.1	66.54	0.2	66.80	66.60	2.9	3,123	0.09%
2024/10/28	0	0.00	1	67.40	67.30	-1	3,167	-0.03%
2024/10/25	2	67.60	0	0.00	67.80	2	3,244	0.06%
2024/10/24	4	67.98	0	0.00	67.50	4	3,315	0.12%
2024/10/23	0	0.00	2	69.25	68.60	-2	3,363	-0.06%
2024/10/22	1.1	67.94	1	68.20	68.30	0.1	3,398	0.00%
2024/10/21	4	68.20	1	68.20	68.50	3	3,455	0.09%
2024/10/17	4.2	68.88	2.1	68.41	68.40	2.1	3,589	0.06%
2024/10/16	12	68.71	2	69.05	69.50	10	3,672	0.27%
2024/10/15	9	69.00	0.6	69.30	69.10	8.4	3,730	0.23%
2024/10/14	3.5	69.11	5.1	68.88	69.20	-1.7	3,770	-0.04%
2024/10/11	5.7	68.68	3	68.87	68.60	2.7	3,810	0.07%
2024/10/09	8.1	68.41	2	68.26	67.80	6.1	3,824	0.16%
2024/10/08	54.4	68.07	47	68.64	68.80	7.4	3,820	0.19%
2024/10/07	1	67.20	1	66.90	67.10	0	3,861	0.00%
2024/10/04	4.1	66.75	5	66.70	65.90	-0.9	3,907	-0.02%
2024/10/01	5	65.90	0	0.00	67.20	5	4,070	0.12%
2024/09/30	10.2	66.25	1	66.00	65.90	9.2	4,156	0.22%
2024/09/27	1	66.90	7	67.09	66.80	-6	4,382	-0.14%
2024/09/26	3.1	66.77	1	66.50	66.40	2.1	4,645	0.04%
2024/09/25	5.2	66.62	10	66.50	66.40	-4.8	4,754	-0.10%
2024/09/24	4	65.55	7	65.70	65.70	-3	5,094	-0.06%
2024/09/23	1	66.30	20	65.70	65.70	-19	5,296	-0.36%
2024/09/20	1	66.00	2	66.70	65.50	-1	5,422	-0.02%
2024/09/18	8	65.50	33.1	65.80	65.00	-25.1	5,587	-0.45%
2024/09/16	18	66.21	175.1	66.11	66.10	-157.1	5,615	-2.80%	大賣/鉅額交易
2024/09/13	7.1	65.48	1.1	65.54	65.50	6	5,688	0.11%
2024/09/12	44	65.40	1	65.50	65.30	43	5,819	0.74%
2024/09/11	2	66.25	2.8	66.28	65.30	-0.8	5,867	-0.01%
2024/09/10	8.2	66.59	0	0.00	66.00	8.2	5,900	0.14%
2024/09/09	4.1	67.77	2	68.05	68.10	2.1	5,907	0.04%
2024/09/06	20.4	68.49	6.5	67.80	68.40	13.9	5,951	0.23%
2024/09/05	2.6	70.84	10.7	71.18	69.40	-8.1	6,084	-0.13%
2024/09/04	3.2	70.66	4	71.35	70.80	-0.8	6,269	-0.01%
2024/09/03	0.3	74.00	2	74.45	73.40	-1.8	6,463	-0.03%
2024/09/02	1	74.21	0	0.00	74.20	1	6,754	0.02%
2024/08/30	5	75.14	6	75.57	75.00	-1	6,930	-0.01%
2024/08/29	4	73.77	7.3	73.96	73.90	-3.2	7,057	-0.05%
2024/08/28	1	73.50	2	73.80	73.50	-1	7,229	-0.01%
2024/08/27	5	73.88	0.1	74.00	74.20	4.9	7,511	0.07%
2024/08/26	9	74.37	4	74.40	74.10	5	7,760	0.06%
2024/08/23	2.2	72.89	0	0.00	73.70	2.2	8,004	0.03%
2024/08/22	1.3	74.19	29	74.40	74.40	-27.7	8,079	-0.34%
2024/08/21	2	74.29	0.1	74.10	74.40	1.9	8,173	0.02%
2024/08/20	0	0.00	6	75.03	74.20	-6	8,243	-0.07%
2024/08/19	1.4	74.40	0.1	74.70	74.80	1.2	8,405	0.01%
2024/08/16	10.5	75.45	15	75.23	74.80	-4.5	8,499	-0.05%
2024/08/15	11.1	75.48	10	75.20	74.60	1.1	8,599	0.01%
2024/08/14	0.4	75.10	17.1	75.28	75.80	-16.7	8,705	-0.19%
2024/08/13	23	74.60	1.1	74.33	74.50	22	8,808	0.25%
2024/08/12	1	74.20	4	74.33	74.40	-3	9,020	-0.03%
2024/08/09	16.5	73.84	11	74.15	73.30	5.5	9,320	0.06%
2024/08/08	7.2	73.56	0.1	73.60	73.10	7.1	9,495	0.07%
2024/08/07	28.2	74.05	19	74.44	75.00	9.2	9,799	0.09%
2024/08/06	9.1	70.99	22.1	69.25	72.50	-13	10,595	-0.12%
2024/08/05	15	71.38	4.3	71.08	71.00	10.7	10,870	0.10%
2024/08/02	1.8	77.98	15	78.20	78.80	-13.2	10,990	-0.12%
2024/08/01	15	79.11	16.2	78.71	79.60	-1.2	11,176	-0.01%
2024/07/31	11.1	76.61	11.1	76.70	77.70	0.1	11,553	0.00%
2024/07/30	2.1	76.67	17.2	76.24	77.20	-15.1	11,983	-0.13%
2024/07/29	11.1	77.39	3.5	77.70	77.00	7.6	12,228	0.06%
2024/07/26	13	78.58	3.7	79.07	79.30	9.3	12,306	0.08%
2024/07/23	4	79.60	2	80.20	80.40	2	12,426	0.02%
2024/07/22	2.3	78.78	35.3	78.91	79.00	-33	12,437	-0.27%
2024/07/19	10	80.77	3	81.40	80.30	7	12,433	0.06%
2024/07/18	22.5	80.75	24.7	81.29	82.30	-2.2	12,553	-0.02%
2024/07/17	7.2	82.42	13	82.55	81.40	-5.8	12,522	-0.05%
2024/07/16	131	82.81	28.3	82.51	82.80	102.7	12,537	0.82%	大買/鉅額交易
2024/07/15	248.1	82.71	5.4	82.72	82.90	242.7	12,667	1.92%	大買/鉅額交易
2024/07/12	0	81.40	4.1	82.37	82.70	-4	12,693	-0.03%
2024/07/11	4.1	81.88	7.2	82.01	82.00	-3.2	12,760	-0.02%
2024/07/10	20.3	82.40	7.2	82.90	82.20	13.2	12,953	0.10%
2024/07/09	6.1	81.78	18.6	82.25	83.10	-12.5	13,129	-0.09%
2024/07/08	6.5	81.10	3	81.63	81.40	3.5	13,416	0.03%
2024/07/05	34.1	82.27	14	82.22	82.40	20.1	13,653	0.15%
2024/07/04	15	79.87	10.6	80.12	80.40	4.4	13,794	0.03%
2024/07/03	768	79.11	10.4	79.72	79.00	757.6	14,371	5.27%	大買/鉅額交易
2024/07/02	64.8	78.41	7	78.70	78.30	57.8	14,442	0.40%
2024/07/01	21	81.58	21	81.31	80.90	-0.1	14,209	0.00%
2024/06/28	41.4	79.23	83.4	81.47	81.80	-42	14,167	-0.30%
2024/06/27	14.5	81.46	17.6	81.73	81.70	-3.1	13,864	-0.02%
2024/06/26	18.9	81.75	19	81.27	80.90	-0.1	13,765	0.00%
2024/06/25	20.3	82.06	134.1	81.36	82.30	-113.7	13,706	-0.83%	大賣/鉅額交易
2024/06/24	16.1	81.99	15	82.14	81.50	1.1	13,689	0.01%
2024/06/21	6.2	84.30	11.1	84.71	83.70	-4.9	13,723	-0.04%
2024/06/20	22	84.40	16.7	84.18	84.00	5.3	13,764	0.04%
2024/06/19	478.1	84.92	39.3	85.63	84.50	438.9	14,124	3.11%	大買/鉅額交易
2024/06/18	16.1	85.73	37.2	85.97	85.80	-21.1	14,572	-0.14%
2024/06/17	13.5	85.16	30	85.82	85.00	-16.5	14,736	-0.11%
2024/06/14	5.3	84.51	5	84.62	84.70	0.3	15,024	0.00%
2024/06/13	61.1	85.23	248.2	85.26	84.80	-187.1	15,179	-1.23%	大賣/鉅額交易
2024/06/12	34.2	85.63	151	85.55	85.20	-116.8	15,320	-0.76%	大賣/鉅額交易
2024/06/11	527.2	85.60	61.1	85.45	85.60	466.1	15,245	3.06%	大買/鉅額交易
2024/06/07	97.4	84.98	59	85.17	84.60	38.4	15,263	0.25%
2024/06/06	438.7	84.44	113.6	83.98	84.90	325.1	15,510	2.10%	大買/大賣/鉅額交易
2024/06/05	60.2	82.19	32	81.83	82.00	28.2	15,444	0.18%
2024/06/04	5.1	82.00	24	82.66	82.60	-18.9	15,628	-0.12%
2024/06/03	10.1	81.62	6	81.78	81.90	4.1	16,115	0.03%
2024/05/31	34.1	82.56	30.6	82.52	82.20	3.4	16,221	0.02%
2024/05/30	47.2	83.47	29	83.76	83.10	18.2	16,125	0.11%
2024/05/29	27.7	83.58	83.2	84.20	83.70	-55.5	16,056	-0.35%
2024/05/28	23.8	82.46	10	82.23	82.50	13.7	15,853	0.09%
2024/05/27	8.2	81.03	33.2	80.95	81.10	-25	15,896	-0.16%
2024/05/24	14.3	80.93	29.3	80.90	81.00	-15	15,855	-0.09%
2024/05/23	38.6	80.55	89.1	81.11	81.10	-50.5	15,841	-0.32%
2024/05/22	35.5	84.47	2.1	83.42	83.40	33.5	15,719	0.21%
2024/05/21	63.5	85.65	38	84.98	84.50	25.5	15,663	0.16%
2024/05/20	32.2	85.17	64.7	85.30	85.20	-32.5	15,613	-0.21%
2024/05/17	27	84.35	36.3	84.89	85.30	-9.2	15,743	-0.06%
2024/05/16	34.2	84.58	93.6	84.92	84.60	-59.5	15,791	-0.38%
2024/05/15	86.9	82.92	74.6	83.10	82.70	12.3	15,634	0.08%
2024/05/14	71	80.71	22.4	80.37	80.20	48.6	15,390	0.32%
2024/05/13	116.6	79.63	28.4	79.83	80.20	88.2	15,213	0.58%	大買/
2024/05/10	176	78.70	88.3	79.23	79.10	87.7	14,908	0.59%	大買/
2024/05/09	60	85.62	25.3	85.64	85.50	34.7	14,073	0.25%
2024/05/08	44.6	93.12	27.6	93.99	95.00	17	13,683	0.12%
2024/05/07	239.3	95.95	21.2	95.99	96.60	218.1	13,434	1.62%	大買/鉅額交易
2024/05/06	54.5	96.92	93.4	97.46	95.90	-38.9	13,192	-0.29%
2024/05/03	104.8	95.40	123.3	94.98	93.90	-18.4	12,777	-0.14%	大買/大賣/
2024/05/02	35.4	92.17	37	92.41	93.40	-1.7	12,360	-0.01%
2024/04/30	21.2	88.24	42.3	88.07	88.20	-21.2	12,058	-0.18%
2024/04/29	9.3	87.24	47.7	87.40	87.80	-38.4	11,962	-0.32%
2024/04/26	1.3	84.52	7	84.90	85.10	-5.7	11,860	-0.05%
2024/04/25	25.3	84.42	10.3	84.31	84.00	15	11,859	0.13%
2024/04/24	23	84.84	19.4	84.72	85.10	3.6	11,984	0.03%
2024/04/23	10.5	81.56	17.2	81.98	82.10	-6.7	12,113	-0.06%
2024/04/22	15.7	80.46	13	80.12	80.80	2.7	12,137	0.02%
2024/04/19	32.3	80.89	149.4	81.47	81.90	-117	12,135	-0.96%	大賣/鉅額交易
2024/04/18	16.1	84.04	117.1	84.06	83.20	-100.9	11,973	-0.84%	大賣/
2024/04/17	59.1	83.73	5.5	83.82	84.00	53.6	11,941	0.45%
2024/04/16	23.4	83.13	28	83.64	82.90	-4.6	11,834	-0.04%
2024/04/15	89.3	84.95	25.1	84.58	85.90	64.2	11,654	0.55%
2024/04/12	23.6	86.52	74.4	87.21	86.60	-50.8	11,465	-0.44%
2024/04/11	11.1	84.60	92.4	84.80	85.20	-81.4	11,171	-0.73%
2024/04/10	85.3	82.86	31.3	83.23	82.10	54	10,944	0.49%
2024/04/09	75.1	82.65	87.9	82.44	83.50	-12.8	10,705	-0.12%
2024/04/08	20.5	77.00	51.2	77.56	78.50	-30.8	10,139	-0.30%
2024/04/03	18	74.42	1.1	74.40	74.80	16.9	9,939	0.17%
2024/04/02	54	74.78	23.5	74.91	74.80	30.6	9,974	0.31%
2024/04/01	22.1	73.69	14	73.54	73.60	8.1	10,070	0.08%
2024/03/29	22.9	72.76	19.2	73.20	72.80	3.7	10,095	0.04%
2024/03/28	17.9	74.30	19.3	74.17	74.00	-1.4	10,153	-0.01%
2024/03/27	2	73.65	9.3	73.37	74.00	-7.3	10,307	-0.07%
2024/03/26	20.3	73.75	80.3	74.43	73.70	-60	10,381	-0.58%
2024/03/25	27.2	75.57	18	75.21	75.40	9.2	10,358	0.09%
2024/03/22	71.4	75.74	98.4	74.73	75.60	-27	10,620	-0.25%
2024/03/21	159.9	74.23	237.1	76.94	77.00	-77.2	10,519	-0.73%	大買/大賣/
2024/03/20	25.6	71.49	56.5	71.59	71.70	-30.9	10,233	-0.30%
2024/03/19	29.5	72.31	45.6	72.08	72.10	-16.1	10,525	-0.15%
2024/03/18	15	69.69	43.4	69.77	70.10	-28.4	10,986	-0.26%
2024/03/15	21.2	67.51	14.6	67.56	68.10	6.6	11,822	0.06%
2024/03/14	20.4	67.52	4	67.70	67.40	16.4	12,565	0.13%
2024/03/13	90	68.91	21	68.63	68.40	69	13,150	0.52%
2024/03/12	94.2	69.75	42.1	70.46	69.60	52	12,989	0.40%
2024/03/11	22.2	68.63	70.5	68.30	68.60	-48.3	12,537	-0.38%
2024/03/08	99.3	67.94	134.4	67.18	66.80	-35.1	12,335	-0.28%	大賣/
2024/03/07	131.6	68.65	115.2	68.94	67.50	16.4	12,051	0.14%	大買/大賣/
2024/03/06	18.1	66.53	63.8	65.88	66.90	-45.7	11,467	-0.40%
2024/03/05	34.2	64.70	12.2	65.12	64.40	22	11,470	0.19%
2024/03/04	25.2	63.78	11.2	64.22	64.00	14	11,550	0.12%
2024/03/01	1.2	62.64	1.3	62.57	62.60	-0.1	11,375	0.00%
2024/02/29	6.2	62.55	4.4	63.02	62.40	1.8	11,336	0.02%
2024/02/27	1.6	62.22	4	61.73	61.70	-2.4	11,206	-0.02%
2024/02/26	19.6	62.03	21.1	62.51	62.30	-1.5	11,166	-0.01%
2024/02/23	11.2	63.93	8.3	63.92	63.10	2.9	11,113	0.03%
2024/02/22	11.3	62.77	16	63.10	63.20	-4.7	11,086	-0.04%
2024/02/21	8.3	63.51	17	63.92	63.20	-8.7	11,063	-0.08%
2024/02/20	41.4	65.06	117	64.03	63.60	-75.6	11,038	-0.68%	大賣/
2024/02/19	32	63.69	31	64.15	64.80	1	10,812	0.01%
2024/02/16	6	62.28	29.3	62.33	62.70	-23.3	10,652	-0.22%
2024/02/15	38.1	61.80	22.2	61.61	61.90	15.9	10,601	0.15%
2024/02/05	15.2	60.93	3	61.00	60.90	12.2	10,572	0.12%
2024/02/02	5.1	60.68	2	60.65	60.80	3.1	10,572	0.03%
2024/02/01	2.8	60.77	0.2	60.70	61.10	2.6	10,591	0.02%
2024/01/31	1.1	60.13	6	60.23	60.20	-4.9	10,583	-0.05%
2024/01/30	4.1	60.11	0	60.90	60.10	4.1	10,621	0.04%
2024/01/29	6	60.53	1	60.60	60.90	5	10,612	0.05%
2024/01/26	2.2	60.26	0	60.30	60.30	2.2	10,621	0.02%
2024/01/25	34.7	60.41	2	60.55	60.20	32.7	10,653	0.31%
2024/01/24	5.4	61.53	0	0.00	61.30	5.4	10,710	0.05%
2024/01/23	4.1	61.88	2.1	62.01	61.70	2	10,759	0.02%
2024/01/22	4	61.85	15.3	61.93	62.50	-11.3	10,750	-0.11%
2024/01/19	13.5	60.67	4	60.95	60.90	9.5	10,686	0.09%
2024/01/18	59.6	61.79	53	61.03	60.70	6.6	10,683	0.06%
2024/01/17	115	64.15	55.2	63.64	63.90	59.8	10,517	0.57%	大買/
2024/01/16	27	63.19	18.1	63.31	63.70	8.9	10,256	0.09%
2024/01/15	15.5	62.60	16.3	62.70	63.00	-0.8	10,200	-0.01%
2024/01/12	36	61.51	3	61.83	61.50	33	10,128	0.33%
2024/01/11	6	60.73	55.8	60.80	61.30	-49.8	10,142	-0.49%
2024/01/10	7.2	60.79	0	0.00	61.10	7.2	10,148	0.07%
2024/01/09	0	0.00	1.4	61.38	61.30	-1.4	10,148	-0.01%
2024/01/08	74	61.09	2	61.15	61.10	72	10,164	0.71%
2024/01/05	30.1	61.65	32	61.38	61.00	-2	10,189	-0.02%
2024/01/04	4.2	61.03	3.1	60.91	61.30	1.1	10,082	0.01%
2024/01/03	23	60.67	18	60.89	60.80	5	10,060	0.05%
2024/01/02	25.3	61.10	41.2	60.49	61.10	-16	10,074	-0.16%
2023/12/29	28.4	60.46	13	60.52	60.50	15.4	10,050	0.15%
2023/12/28	5.1	59.42	12	59.70	59.70	-6.9	10,007	-0.07%
2023/12/27	22	60.25	4.3	60.49	60.30	17.8	10,084	0.18%
2023/12/26	3.7	59.24	2	59.20	59.70	1.7	9,984	0.02%
2023/12/25	29.5	59.00	5	58.70	59.00	24.5	9,956	0.25%
2023/12/22	84.6	60.24	41.1	59.76	59.90	43.5	9,845	0.44%
2023/12/21	18.1	59.86	0.1	60.10	60.00	18	9,801	0.18%
2023/12/20	51.3	61.11	7	61.04	60.80	44.3	9,808	0.45%
2023/12/19	17.4	61.31	20	61.95	61.30	-2.6	9,707	-0.03%
2023/12/18	44.3	66.44	22.6	65.74	65.10	21.7	9,440	0.23%
2023/12/15	23.8	69.02	71.2	68.63	68.00	-47.4	9,308	-0.51%
2023/12/14	184.8	71.29	74.2	71.64	71.10	110.6	9,309	1.19%	大買/鉅額交易
2023/12/13	92	71.59	112.4	71.37	71.50	-20.4	8,959	-0.23%	大賣/
2023/12/12	150.6	69.75	191.1	68.55	68.90	-40.5	8,387	-0.48%	大買/大賣/
2023/12/11	167.7	66.52	103.2	67.16	68.30	64.5	7,654	0.84%	大買/大賣/
2023/12/08	75.4	59.88	96.9	60.18	62.10	-21.6	6,960	-0.31%
2023/12/07	2.6	56.46	6	56.43	56.50	-3.4	6,457	-0.05%
2023/12/06	1.9	55.83	3	55.97	55.80	-1.1	6,522	-0.02%
2023/12/05	2.3	55.35	10.1	55.37	55.90	-7.8	6,865	-0.11%
2023/12/04	3	56.27	14.1	56.31	55.90	-11.1	7,563	-0.15%
2023/12/01	3	55.70	15	55.86	55.90	-12	8,376	-0.14%
2023/11/30	62.9	56.78	42.2	55.93	55.90	20.7	8,432	0.25%
2023/11/29	3.3	54.79	45.6	55.25	55.70	-42.3	8,175	-0.52%
2023/11/28	3	53.40	21	53.31	53.60	-18	7,944	-0.23%
2023/11/27	2	53.30	1	53.40	53.20	1	8,023	0.01%
2023/11/24	1.1	53.30	1	53.40	53.20	0.1	8,068	0.00%
2023/11/22	27.9	53.64	0	0.00	53.30	27.9	8,151	0.34%
2023/11/21	0.2	54.27	2	54.60	54.40	-1.9	8,222	-0.02%
2023/11/20	253	54.29	9.1	54.14	54.40	243.9	8,278	2.95%	大買/鉅額交易
2023/11/17	11.2	53.66	1.1	53.86	53.40	10.1	8,290	0.12%
2023/11/16	207.5	53.35	0	0.00	53.50	207.5	8,289	2.50%	大買/鉅額交易
2023/11/15	5.7	53.70	1	54.00	53.30	4.7	8,305	0.06%
2023/11/14	2.1	53.65	6	53.53	53.60	-3.9	8,334	-0.05%
2023/11/13	16.5	53.23	14.7	53.50	53.20	1.9	8,409	0.02%
2023/11/10	4.4	53.66	6	53.63	53.60	-1.6	8,459	-0.02%
2023/11/09	13.2	54.37	0	0.00	54.10	13.2	8,586	0.15%
2023/11/08	2.7	54.78	5.2	55.03	54.90	-2.4	8,686	-0.03%
2023/11/07	8.7	54.25	18.1	54.26	54.30	-9.4	9,019	-0.10%
2023/11/06	18.2	55.20	7.1	55.26	55.20	11.1	9,309	0.12%
2023/11/03	12.2	55.82	9.5	56.34	55.40	2.7	9,327	0.03%
2023/11/02	10	55.98	2.2	56.36	55.90	7.8	9,323	0.08%
2023/11/01	4.2	56.60	10.1	55.74	56.20	-5.9	9,300	-0.06%
2023/10/31	180	55.57	12	55.70	55.60	168	9,213	1.82%	大買/鉅額交易
2023/10/30	1.1	55.07	9.5	55.18	55.40	-8.4	9,174	-0.09%
2023/10/27	1	54.40	5.2	54.14	54.30	-4.2	9,179	-0.05%
2023/10/26	7.3	53.78	2	53.85	53.80	5.3	9,232	0.06%
2023/10/25	11	55.46	11	55.19	54.90	0	9,232	0.00%
2023/10/24	6	54.97	14	55.23	55.30	-8	9,315	-0.09%
2023/10/23	4.2	54.47	2.5	54.78	54.90	1.7	9,409	0.02%
2023/10/20	347	54.20	13.2	54.20	54.20	333.8	9,481	3.52%	大買/鉅額交易
2023/10/19	14	53.94	26	53.74	54.60	-12	9,479	-0.13%
2023/10/18	4	52.75	32.1	52.66	52.80	-28.1	9,452	-0.30%
2023/10/17	7.1	54.08	6	53.93	53.60	1.1	9,445	0.01%
2023/10/16	9.6	53.31	15.1	53.37	53.40	-5.6	9,528	-0.06%
2023/10/13	13	54.98	12.8	54.95	54.30	0.2	9,581	0.00%
2023/10/12	0.1	55.70	27.6	55.89	55.60	-27.6	9,622	-0.29%
2023/10/11	13	55.64	8.1	56.32	55.40	4.9	9,790	0.05%
2023/10/06	20.6	55.11	21	55.24	56.00	-0.4	9,756	0.00%
2023/10/05	21	56.14	19	56.25	55.90	2	9,667	0.02%
2023/10/04	19.1	56.12	6.8	56.26	56.40	12.3	9,596	0.13%
2023/10/03	24.7	56.36	21.4	56.18	56.10	3.3	9,560	0.03%
2023/10/02	6.3	55.09	21.1	55.25	55.30	-14.8	9,442	-0.16%
2023/09/28	4	55.10	20	55.11	55.10	-16	9,527	-0.17%
2023/09/27	18.1	54.70	39.1	54.82	55.00	-21.1	9,598	-0.22%
2023/09/26	42.9	54.98	38	55.32	54.60	4.9	9,605	0.05%
2023/09/25	14.4	55.03	15.2	55.30	55.30	-0.8	9,481	-0.01%
2023/09/22	21.1	53.70	8	53.74	54.40	13.1	9,348	0.14%
2023/09/21	21.5	54.07	32.2	54.22	53.80	-10.7	9,299	-0.12%
2023/09/20	31.5	54.80	25.2	54.49	54.10	6.3	9,202	0.07%
2023/09/19	95	55.28	59.4	55.42	54.80	35.6	9,020	0.39%
2023/09/18	19.6	54.63	22.2	54.59	54.40	-2.6	8,707	-0.03%
2023/09/15	11.1	54.24	50.2	54.34	54.10	-39.1	8,549	-0.46%
2023/09/14	53	53.78	32.3	54.07	53.20	20.7	8,319	0.25%
2023/09/13	12.1	52.75	9	52.49	52.70	3.1	8,029	0.04%
2023/09/12	7	51.89	11.9	51.78	51.80	-4.9	7,828	-0.06%
2023/09/11	3.1	50.60	7	50.53	50.60	-3.9	7,656	-0.05%
2023/09/08	14.3	51.14	18.7	51.25	51.10	-4.5	7,604	-0.06%
2023/09/07	129.7	52.21	93.4	51.38	50.40	36.3	7,266	0.50%	大買/
2023/09/06	39.7	53.68	112.4	53.23	55.20	-72.7	6,606	-1.10%	大賣/
2023/09/05	11	50.06	14	49.82	50.20	-3	5,774	-0.05%
2023/09/04	2	48.75	0	0.00	48.40	2	5,700	0.04%
2023/09/01	2.1	48.33	1.1	48.55	48.20	1	5,771	0.02%
2023/08/31	7.2	47.82	6.2	47.47	48.20	1	5,764	0.02%
2023/08/30	10.1	48.68	5.1	48.53	48.20	5	5,726	0.09%
2023/08/29	7.2	48.96	18.5	49.21	49.20	-11.3	5,728	-0.20%
2023/08/28	5.5	49.74	5	49.49	49.25	0.5	5,701	0.01%
2023/08/25	7	49.90	24	49.89	49.85	-17	5,664	-0.30%
2023/08/24	9.1	49.25	23	48.98	49.10	-13.9	5,566	-0.25%
2023/08/23	11.1	50.05	9.3	50.04	49.75	1.8	5,486	0.03%
2023/08/22	8.1	49.77	1	49.50	49.55	7.1	5,441	0.13%
2023/08/21	4.3	49.75	2	49.90	49.90	2.3	5,409	0.04%
2023/08/18	13	50.27	10.4	50.04	49.65	2.6	5,364	0.05%
2023/08/17	21	49.94	12	49.97	50.40	9	5,300	0.17%
2023/08/16	16	49.12	19	48.78	48.95	-3	5,211	-0.06%
2023/08/15	31.9	48.51	23.3	48.91	49.25	8.6	5,131	0.17%
2023/08/14	19.3	50.34	15	50.28	49.95	4.3	5,014	0.08%
2023/08/11	443.3	51.16	45.3	51.20	51.20	397.9	4,888	8.14%	大買/鉅額交易
2023/08/10	34.8	50.31	41.2	50.34	49.35	-6.4	4,537	-0.14%
2023/08/09	0	48.80	7	49.10	49.20	-7	4,205	-0.17%
2023/08/08	7.1	48.34	4.3	48.71	48.60	2.8	4,182	0.07%
2023/08/07	5	48.09	9	47.97	48.35	-4	4,176	-0.10%
2023/08/04	5.2	47.27	12	47.59	47.80	-6.8	4,190	-0.16%
2023/08/02	3.3	48.02	9	47.61	47.40	-5.7	4,158	-0.14%
2023/08/01	10.2	47.49	0.2	47.50	47.90	10	4,129	0.24%
2023/07/31	4.4	48.94	11	49.29	48.30	-6.6	4,092	-0.16%
2023/07/28	2.2	48.82	3	48.80	49.05	-0.8	4,033	-0.02%
2023/07/27	4.4	49.39	13.5	49.61	49.30	-9.1	3,992	-0.23%
2023/07/26	2	49.48	17	49.63	49.85	-15	3,900	-0.38%
2023/07/25	8.5	49.12	31.2	48.91	49.05	-22.7	3,774	-0.60%
2023/07/24	0	48.50	4	48.52	48.55	-4	3,672	-0.11%
2023/07/21	2.1	48.09	3	48.20	48.40	-0.9	3,631	-0.02%
2023/07/20	2	47.82	4	48.18	48.30	-2	3,602	-0.06%
2023/07/19	23.1	48.14	9.5	48.36	47.95	13.6	3,545	0.38%
2023/07/18	12.4	47.99	10	47.96	47.95	2.4	3,462	0.07%
2023/07/17	9	46.50	6	46.79	47.00	3	3,335	0.09%
2023/07/14	185.9	45.67	181	47.47	47.40	4.9	3,225	0.15%	大買/大賣/
2023/07/13	2.3	43.96	7	43.78	43.85	-4.7	3,018	-0.16%
2023/07/12	5	43.12	1	42.60	43.15	4	3,001	0.13%
2023/07/11	5	42.90	30	43.15	43.10	-25	2,999	-0.83%
2023/07/10	7.7	42.70	23	42.21	42.20	-15.3	2,993	-0.51%
2023/07/07	8	43.41	5.1	43.26	43.40	2.9	2,960	0.10%
2023/07/06	25.3	44.36	20	44.48	44.20	5.3	2,919	0.18%
2023/07/05	8	48.50	6	48.59	48.35	2	2,745	0.07%
2023/07/04	52	48.65	152	48.50	48.80	-100	2,626	-3.81%	大賣/
2023/07/03	27	48.90	0	49.01	48.85	27	2,570	1.05%
2023/06/30	51	48.54	11.1	48.40	48.40	39.9	2,544	1.57%
2023/06/29	24	48.90	0	0.00	48.75	24	2,508	0.96%
2023/06/28	6	48.79	9	48.72	48.80	-3	2,460	-0.12%
2023/06/27	117.1	48.25	6.5	48.13	48.20	110.6	2,449	4.52%	大買/鉅額交易
2023/06/26	0	48.95	5	49.05	48.90	-5	2,440	-0.20%
2023/06/21	13	48.18	0	0.00	48.85	13	2,433	0.53%
2023/06/20	55	48.40	1	48.40	48.25	54	2,405	2.25%
2023/06/19	15	48.85	9	48.79	48.85	6	2,418	0.25%
2023/06/16	12	48.88	14	48.87	48.90	-2	2,470	-0.08%
2023/06/15	2	50.35	5	50.07	49.95	-3	2,456	-0.12%
2023/06/14	2.1	50.15	3	50.07	50.40	-0.9	2,548	-0.04%
2023/06/13	21.3	49.74	1.5	49.74	49.60	19.8	2,519	0.79%
2023/06/12	13.7	49.38	7.3	49.21	49.90	6.4	2,567	0.25%
2023/06/09	4.5	49.19	2.3	49.07	49.45	2.3	2,587	0.09%
2023/06/08	13.1	49.46	17.3	49.47	49.50	-4.2	2,633	-0.16%
2023/06/07	432.1	49.06	53	48.92	49.15	379.1	2,732	13.87%	大買/鉅額交易
2023/06/06	3	48.00	1	48.10	48.15	2	2,785	0.07%
2023/06/05	22	48.09	21	48.42	48.00	1	2,788	0.04%
2023/06/02	3	47.63	97.6	47.44	47.70	-94.6	2,794	-3.38%
2023/06/01	4	46.45	4	46.59	46.75	0	2,843	0.00%
2023/05/31	3	46.00	2	46.08	46.25	1	3,021	0.03%
2023/05/30	6	46.09	0	0.00	46.05	6	3,223	0.19%
2023/05/29	0	46.15	3	46.32	46.30	-3	3,236	-0.09%
2023/05/26	1	45.65	2	45.75	45.75	-1	3,224	-0.03%
2023/05/25	0	0.00	8	45.68	45.65	-8	3,232	-0.25%
2023/05/24	1	45.85	7	45.80	45.90	-6	3,229	-0.19%
2023/05/23	4	45.75	0	0.00	45.80	4	3,230	0.13%
2023/05/22	5	45.81	4.1	45.78	45.80	0.9	3,230	0.03%
2023/05/19	6	45.56	4.3	45.35	45.60	1.8	3,216	0.06%
2023/05/18	7	45.09	6.1	45.23	45.45	0.9	3,196	0.03%
2023/05/17	3	44.73	4	44.91	45.05	-1	3,152	-0.03%
2023/05/16	5.4	44.72	0	0.00	44.65	5.4	3,114	0.17%
2023/05/15	2	44.80	0	0.00	44.80	2	3,096	0.06%
2023/05/12	0	44.80	7	44.92	44.95	-7	3,079	-0.23%
2023/05/11	3	44.63	1	44.70	44.75	2	3,058	0.07%
2023/05/10	0	0.00	10	44.80	44.90	-10	3,077	-0.32%
2023/05/09	2.1	44.38	2	44.30	44.30	0.1	3,029	0.00%
2023/05/08	4	44.55	5	44.45	44.55	-1	3,019	-0.03%
2023/05/05	4	44.64	1.2	44.50	44.65	2.9	3,018	0.10%
2023/05/04	5	44.35	6.2	44.55	44.55	-1.2	3,021	-0.04%
2023/05/03	1	43.70	2	44.20	44.15	-1	3,007	-0.03%
2023/05/02	0.1	43.70	0	0.00	43.50	0.1	2,998	0.00%
2023/04/28	1.1	43.69	0	0.00	43.40	1.1	2,987	0.04%
2023/04/27	0	0.00	0	43.50	43.55	0	2,973	0.00%
2023/04/26	0.2	43.40	1	42.75	43.45	-0.8	2,963	-0.03%
2023/04/25	2	43.18	0	0.00	43.05	2	2,946	0.07%
2023/04/24	10	43.10	11	43.39	43.55	-1	2,927	-0.03%
2023/04/21	30.1	44.08	16	43.72	43.45	14.1	2,916	0.48%
2023/04/20	6.1	44.19	12	44.38	44.25	-5.9	2,889	-0.20%
2023/04/19	11	44.45	1	44.40	44.35	10	2,891	0.35%
2023/04/18	0	0.00	6	44.46	44.50	-6	2,886	-0.21%
2023/04/17	1.2	44.50	23	44.63	44.70	-21.8	2,903	-0.75%
2023/04/14	2	44.10	0	0.00	44.30	2	2,888	0.07%
2023/04/13	1	44.40	0	0.00	44.20	1	2,864	0.03%
2023/04/12	3	44.58	0	0.00	44.60	3	2,835	0.11%
2023/04/11	2	44.60	1	44.60	44.80	1	2,800	0.04%
2023/04/10	0.2	44.78	1	44.60	44.65	-0.9	2,780	-0.03%
2023/04/07	1.4	45.11	0	0.00	45.10	1.4	2,753	0.05%
2023/04/06	3	44.87	1.1	44.57	45.00	1.9	2,714	0.07%
2023/03/31	2	44.18	8	44.33	44.55	-6	2,681	-0.22%
2023/03/30	2	43.93	7.3	43.86	43.90	-5.3	2,617	-0.20%
2023/03/29	0.1	43.90	5	43.75	43.90	-4.9	2,601	-0.19%
2023/03/28	1	43.75	0	0.00	43.75	1	2,596	0.04%
2023/03/27	1	44.10	9	43.88	43.95	-8	2,572	-0.31%
2023/03/24	2	43.80	1	43.75	43.75	1	2,562	0.04%
2023/03/23	1	43.80	16	43.78	43.80	-15	2,541	-0.59%
2023/03/22	25.1	43.80	24	43.80	43.80	1.1	2,522	0.04%
2023/03/21	16	43.39	28.1	43.37	43.60	-12.1	2,472	-0.49%
2023/03/20	7	42.69	6	42.70	42.85	1	2,388	0.04%
2023/03/17	20	42.96	72	43.13	43.20	-52	2,322	-2.24%
2023/03/16	36.2	42.66	38	42.94	42.80	-1.9	2,195	-0.08%
2023/03/15	40	42.97	30	43.14	42.85	10	2,171	0.46%
2023/03/14	7	42.78	72	43.03	42.75	-65	2,080	-3.12%
2023/03/13	9	42.78	5	42.58	42.95	4	1,994	0.20%
2023/03/10	38	42.59	94.2	42.68	42.60	-56.2	1,881	-2.99%
2023/03/09	31.1	42.38	19.6	42.69	42.20	11.5	1,739	0.66%
2023/03/08	16	41.33	14.4	41.06	41.15	1.6	1,593	0.10%
2023/03/07	2	40.95	15	40.81	41.00	-13	1,553	-0.84%
2023/03/06	7.1	41.36	18	41.37	41.45	-10.9	1,494	-0.73%
2023/03/03	12	42.53	38	42.71	42.75	-26	1,384	-1.88%
2023/03/02	33.5	40.80	29.7	41.05	41.35	3.8	1,175	0.32%
2023/03/01	0	38.90	2	38.79	39.05	-2	958	-0.21%
2023/02/23	0.5	38.70	5	38.74	38.65	-4.5	920	-0.49%
2023/02/22	0	0.00	3	38.50	38.60	-3	909	-0.33%
2023/02/21	3.4	38.32	3	38.55	38.60	0.4	907	0.04%
2023/02/20	75.2	38.06	1.7	38.12	38.25	73.5	905	8.11%
2023/02/17	31	37.70	0	0.00	37.85	31	903	3.43%
2023/02/16	2	37.60	0	0.00	37.75	2	911	0.22%
2023/02/14	1	37.65	0	0.00	37.70	1	938	0.11%
2023/02/13	0	0.00	0.4	37.35	37.45	-0.4	951	-0.04%
2023/02/10	1	37.40	0	0.00	37.40	1	964	0.10%
2023/02/09	2	37.53	0	0.00	37.50	2	973	0.21%
2023/02/08	0	0.00	3	37.37	37.45	-3	968	-0.31%
2023/02/07	0	0.00	50	38.25	38.25	-50	921	-5.42%
2023/02/06	1.3	38.25	15	38.30	38.25	-13.7	918	-1.50%
2023/02/03	4	38.21	1.7	38.27	38.30	2.3	920	0.25%
2023/02/02	0	0.00	29	37.93	38.10	-29	907	-3.19%
2023/02/01	0	0.00	1	37.45	37.50	-1	888	-0.11%
2023/01/30	0	0.00	5	37.55	37.60	-5	869	-0.58%
2023/01/17	0	0.00	21	37.08	37.10	-21	856	-2.45%
2023/01/16	0	37.00	0	0.00	36.60	0	851	0.00%
2023/01/13	27	36.84	0	0.00	36.60	27	856	3.15%
2023/01/12	0	0.00	1	37.00	36.90	-1	866	-0.12%
2023/01/11	1	37.00	0	0.00	36.90	1	868	0.12%
2023/01/09	1.1	37.01	9	37.25	37.15	-7.9	874	-0.90%
2023/01/06	1	37.00	0	0.00	37.00	1	876	0.12%
2023/01/05	13.4	36.94	22	36.91	36.85	-8.6	894	-0.96%
2023/01/04	1.1	36.21	0	36.20	36.20	1.1	878	0.12%
2022/12/30	0	35.80	0	0.00	35.80	0	888	0.00%
2022/12/28	0.3	35.75	2	35.91	35.80	-1.8	905	-0.20%
2022/12/27	0	0.00	1	36.00	35.95	-1	914	-0.11%
2022/12/26	0	0.00	5	35.85	35.85	-5	918	-0.54%
2022/12/23	1	36.00	0	0.00	36.05	1	952	0.10%
2022/12/22	1	35.65	0	0.00	35.80	1	964	0.10%
2022/12/20	3.4	35.69	0	0.00	35.30	3.4	1,013	0.34%
2022/12/16	1	35.85	0	0.00	35.85	1	1,044	0.10%
2022/12/13	0	0.00	3	36.75	36.40	-3	1,052	-0.29%
2022/12/12	1.2	36.41	0	0.00	36.40	1.2	1,061	0.11%
2022/12/08	0	0.00	1	36.20	36.55	-1	1,114	-0.09%
2022/12/07	42	36.63	10	36.65	36.40	32	1,132	2.83%
2022/12/06	19	37.72	9	37.95	37.50	10	1,123	0.89%
2022/12/05	0.1	38.30	80	38.21	38.10	-79.9	1,132	-7.05%
2022/12/02	0	0.00	71	37.99	38.00	-71	1,142	-6.21%
2022/12/01	2	38.05	22	38.10	37.95	-20	1,167	-1.71%
2022/11/30	1	37.90	82	37.72	37.95	-81	1,163	-6.96%
2022/11/29	1.1	37.25	21	37.28	37.30	-19.9	1,157	-1.72%
2022/11/28	3	37.10	2	37.10	37.20	1	1,171	0.09%
2022/11/25	0	37.15	1	37.10	36.95	-1	1,184	-0.08%
2022/11/21	1	36.55	0	0.00	36.55	1	1,219	0.08%
2022/11/18	0	0.00	24.2	36.87	36.75	-24.2	1,226	-1.97%
2022/11/17	2	36.78	0	0.00	36.70	2	1,230	0.16%
2022/11/16	0	0.00	0	36.85	36.80	0	1,230	0.00%
2022/11/14	0	0.00	1	36.40	36.35	-1	1,244	-0.08%
2022/11/11	21	36.62	15	37.00	36.40	6	1,248	0.48%
2022/11/10	0.1	36.10	0	0.00	36.30	0.1	1,244	0.01%
2022/11/09	1	35.95	1	35.90	35.90	0	1,248	0.00%
2022/11/08	0	0.00	1	35.80	35.60	-1	1,247	-0.08%
2022/11/07	0.1	35.05	0	0.00	35.20	0.1	1,263	0.01%
2022/11/04	0	0.00	0.6	34.41	34.45	-0.6	1,269	-0.05%
2022/11/03	1	34.40	5	34.43	34.40	-4	1,279	-0.31%
2022/11/01	1	33.50	1	33.70	33.85	0	1,291	0.00%
2022/10/31	0	0.00	1	33.50	33.15	-1	1,299	-0.08%
2022/10/28	0	0.00	0.1	33.25	33.00	-0.1	1,323	-0.01%
2022/10/27	1	33.30	0	0.00	33.35	1	1,343	0.07%
2022/10/21	1	33.15	1	33.40	33.05	0	1,383	0.00%
2022/10/20	2	32.75	1	33.95	33.95	1	1,396	0.07%
2022/10/19	5.1	33.44	0	0.00	33.40	5.1	1,397	0.36%
2022/10/17	1	32.65	1	32.70	33.05	0	1,421	0.00%
2022/10/14	1	32.70	0	0.00	33.30	1	1,460	0.07%
2022/10/13	10.6	32.77	0	0.00	32.30	10.6	1,493	0.71%
2022/10/12	4.1	33.53	0	0.00	33.55	4.1	1,497	0.27%
2022/10/11	2	34.00	0	0.00	33.75	2	1,516	0.13%
2022/10/07	1.1	34.60	0	0.00	34.45	1.1	1,556	0.07%
2022/10/06	1	34.85	1	34.85	34.80	0	1,672	0.00%
2022/10/05	0	0.00	5	35.25	35.00	-5	1,760	-0.28%
2022/10/04	0	0.00	0.1	34.80	34.75	-0.1	1,820	-0.01%
2022/10/03	1.1	34.20	0	0.00	34.15	1.1	1,888	0.06%
2022/09/29	2	33.60	0	0.00	33.55	2	1,939	0.10%
2022/09/28	8	33.37	0	0.00	33.05	8	1,970	0.41%
2022/09/26	6.5	34.66	0	0.00	34.05	6.5	1,989	0.32%
2022/09/23	3	35.48	2	35.75	35.45	1	2,014	0.05%
2022/09/22	3.1	35.36	0	0.00	35.60	3.1	2,045	0.15%
2022/09/21	2	36.00	5	36.00	36.00	-3	2,039	-0.15%
2022/09/20	1	36.15	0	0.00	36.35	1	2,026	0.05%
2022/09/19	11.1	36.12	0	0.00	36.10	11.1	2,044	0.54%
2022/09/16	10	36.55	10	36.85	36.45	0	2,062	0.00%
2022/09/15	85	36.74	0	0.00	36.70	85	2,064	4.12%
2022/09/14	2	37.00	40	37.13	37.00	-38	2,084	-1.82%
2022/09/13	66	36.86	0	0.00	36.85	66	2,080	3.17%
2022/09/12	1	37.35	71	37.11	37.35	-70	2,096	-3.34%
2022/09/08	1	35.90	0	0.00	36.15	1	2,115	0.05%
2022/09/07	21.6	35.68	2	35.63	35.65	19.6	2,111	0.93%
2022/09/06	46.4	36.60	0	0.00	36.45	46.4	2,094	2.22%
2022/09/05	11	36.78	0	0.00	36.70	11	2,096	0.52%
2022/09/02	32	37.05	4	37.01	37.00	28	2,101	1.33%
2022/09/01	41.1	37.20	0	0.00	37.20	41.1	2,096	1.96%
2022/08/31	68	37.66	0	0.00	37.65	68	2,086	3.26%
2022/08/29	20	37.10	20.2	37.67	37.85	-0.2	2,082	-0.01%
2022/08/26	55	38.12	0	0.00	38.10	55	2,069	2.66%
2022/08/25	0	0.00	37	38.41	38.15	-37	2,067	-1.79%
2022/08/24	42	37.93	0	0.00	38.10	42	2,077	2.02%
2022/08/23	30	37.93	0	0.00	38.05	30	2,081	1.44%
2022/08/22	35	38.05	24	38.35	38.25	11	2,102	0.52%
2022/08/19	2	38.38	0	0.00	38.30	2	2,101	0.10%
2022/08/18	1	38.15	0	0.00	38.30	1	2,089	0.05%
2022/08/17	7	38.44	1	38.50	38.45	6	2,083	0.29%
2022/08/16	1.3	38.53	0	0.00	38.50	1.3	2,077	0.06%
2022/08/15	0.2	38.87	5	38.75	38.70	-4.8	2,078	-0.23%
2022/08/12	1.1	38.60	0	0.00	38.70	1.1	2,076	0.05%
2022/08/11	26.2	37.60	0	0.00	37.75	26.2	2,058	1.27%
2022/08/10	0	0.00	17	37.19	37.10	-17	2,062	-0.82%
2022/08/08	0	0.00	0.8	36.35	36.85	-0.8	2,107	-0.04%
2022/08/05	1	36.55	67	36.76	36.70	-66	2,114	-3.12%
2022/08/04	92	36.36	23	36.57	36.65	69	2,127	3.24%
2022/08/03	1.1	37.00	2	37.00	36.95	-0.9	2,122	-0.04%
2022/08/01	11	37.08	31	37.62	37.80	-20	2,233	-0.90%
2022/07/29	21	37.00	2.3	37.15	37.00	18.7	2,236	0.84%
2022/07/27	12.2	36.66	10	36.85	36.95	2.2	2,241	0.10%
2022/07/26	3.1	36.74	6	36.70	36.80	-2.9	2,236	-0.13%
2022/07/25	1	37.15	0	0.00	37.10	1	2,241	0.04%
2022/07/22	0	0.00	2	37.45	37.30	-2	2,262	-0.09%
2022/07/21	1.5	36.97	3	36.85	37.00	-1.5	2,288	-0.07%
2022/07/20	8.1	36.26	0	0.00	35.95	8.1	2,304	0.35%
2022/07/19	4	35.50	2	35.20	35.50	2	2,309	0.09%
2022/07/18	0	0.00	87	34.65	34.70	-87	2,316	-3.76%
2022/07/15	89.2	33.84	6	34.20	34.05	83.2	2,305	3.61%
2022/07/14	54	33.35	93	33.83	34.45	-39	2,277	-1.71%
2022/07/13	2	38.62	247	38.71	38.70	-245	2,180	-11.24%	大賣/鉅額交易
2022/07/12	14	38.05	100	37.80	37.80	-86	2,130	-4.04%
2022/07/11	27	39.11	4.4	39.46	39.20	22.6	2,083	1.08%
2022/07/08	0	0.00	4	40.75	40.90	-4	2,032	-0.20%
2022/07/07	5	39.90	6	40.09	40.05	-1	2,004	-0.05%
2022/07/06	6.5	39.77	0	0.00	39.50	6.5	2,021	0.32%
2022/07/05	0	0.00	1.7	40.48	40.45	-1.7	2,055	-0.08%
2022/07/04	0	0.00	0.3	40.10	39.85	-0.3	2,061	-0.01%
2022/07/01	6.2	40.88	1.2	40.34	39.90	5	2,113	0.24%
2022/06/30	1.2	41.84	10	42.00	42.05	-8.8	2,074	-0.43%
2022/06/29	3	43.38	0	0.00	43.30	3	2,064	0.15%
2022/06/28	1	43.90	0	0.00	43.90	1	2,102	0.05%
2022/06/27	0.1	44.20	6	43.93	44.30	-5.9	2,139	-0.28%
2022/06/24	11	43.20	4	43.10	43.10	7	2,200	0.32%
2022/06/23	0	43.20	3	43.07	43.05	-3	2,219	-0.14%
2022/06/22	4.1	43.92	0.4	44.38	43.55	3.8	2,255	0.17%
2022/06/21	0	44.33	5	44.90	45.05	-5	2,270	-0.22%
2022/06/20	16.2	45.04	9	44.77	43.95	7.2	2,590	0.28%
2022/06/17	51.3	45.65	14	45.61	45.65	37.3	2,602	1.43%
2022/06/16	82	46.77	1	47.20	46.50	81	2,620	3.09%
2022/06/15	18	46.90	0	0.00	46.95	18	2,819	0.64%
2022/06/14	56	46.82	26	47.12	47.00	30	2,845	1.06%
2022/06/13	65	47.39	0	0.00	47.35	65	2,893	2.25%
2022/06/10	30	47.82	0	0.00	48.05	30	2,937	1.02%
2022/06/09	25	48.15	0	0.00	48.15	25	2,978	0.84%
2022/06/08	12	48.23	0.1	48.45	48.30	11.9	3,028	0.39%
2022/06/07	3	48.45	34	48.54	48.50	-31	3,097	-1.00%
2022/06/06	3.1	48.20	1	48.20	48.35	2.1	3,153	0.07%
2022/06/02	5	48.40	0	0.00	48.20	5	3,288	0.15%
2022/06/01	4.2	48.12	3	48.30	48.25	1.2	3,443	0.03%
2022/05/31	28	47.76	1	48.00	47.70	27	3,486	0.77%
2022/05/30	30	47.87	0	0.00	47.95	30	3,591	0.84%
2022/05/27	50	48.03	0	0.00	48.05	50	3,605	1.39%
2022/05/26	120.2	48.17	0	0.00	47.80	120.2	3,656	3.29%	大買/鉅額交易
2022/05/25	11	47.62	13	48.02	48.10	-2	3,742	-0.05%
2022/05/24	17	47.99	0	0.00	47.90	17	3,836	0.44%
2022/05/23	0	0.00	8.1	48.03	48.05	-8.1	3,889	-0.21%
2022/05/20	0	0.00	4	47.70	47.75	-4	4,000	-0.10%
2022/05/19	31	46.98	31	47.28	47.60	0	4,122	0.00%
2022/05/18	0	0.00	5	47.70	47.90	-5	4,273	-0.12%
2022/05/17	1	47.30	80	47.18	47.40	-79	5,272	-1.50%
2022/05/16	54.1	46.55	3	46.43	46.35	51.1	5,858	0.87%
2022/05/13	12.1	46.35	13	46.83	46.90	-1	5,964	-0.02%
2022/05/12	2.1	46.69	5	46.42	46.25	-2.9	5,997	-0.05%
2022/05/11	32.1	46.74	1	46.70	46.60	31.1	5,985	0.52%
2022/05/10	22	46.83	0	0.00	47.20	22	5,997	0.37%
2022/05/09	18	47.29	15	47.48	46.90	3	6,009	0.05%
2022/05/06	0	46.35	1.1	46.56	46.30	-1.1	5,931	-0.02%
2022/05/05	0.1	47.00	0	0.00	46.80	0.1	5,946	0.00%
2022/05/04	11	46.25	0	0.00	46.25	11	5,958	0.18%
2022/04/29	0	45.95	0	0.00	46.25	0	6,041	0.00%
2022/04/28	4.1	45.26	6	45.19	45.15	-1.9	6,072	-0.03%
2022/04/27	3.1	45.11	9.1	45.22	45.15	-6	6,080	-0.10%
2022/04/26	4.2	46.43	0	0.00	46.15	4.2	6,086	0.07%
2022/04/25	9.2	47.22	1	47.35	47.15	8.2	6,076	0.13%
2022/04/22	2	48.85	14	48.77	48.80	-12	6,049	-0.20%
2022/04/21	8	48.37	2	48.38	48.60	6	6,054	0.10%
2022/04/20	0	0.00	12	48.20	48.20	-12	6,095	-0.20%
2022/04/19	0	0.00	1.8	47.87	47.85	-1.8	6,106	-0.03%
2022/04/18	15.4	47.62	5	47.82	47.55	10.4	6,145	0.17%
2022/04/15	6.1	48.35	18	48.21	48.15	-11.9	6,147	-0.19%
2022/04/14	2	48.75	1	48.70	48.70	1	6,173	0.02%
2022/04/13	4.2	48.89	2	49.10	49.10	2.2	6,196	0.04%
2022/04/12	38	48.53	42	48.80	48.25	-4	6,291	-0.06%
2022/04/11	31.4	49.86	38	49.63	49.15	-6.6	6,341	-0.10%
2022/04/08	24.4	50.27	2.1	50.31	50.40	22.3	6,382	0.35%
2022/04/07	33.3	50.97	3	50.60	50.40	30.3	6,601	0.46%
2022/04/01	3	51.83	0.2	51.90	52.00	2.8	6,918	0.04%
2022/03/31	5	52.22	2	52.00	52.00	3	6,928	0.04%
2022/03/30	0	0.00	5	52.40	52.40	-5	6,909	-0.07%
2022/03/29	10	52.45	34.5	52.05	52.20	-24.5	6,968	-0.35%
2022/03/28	1.1	51.59	106	51.43	51.80	-105	6,918	-1.52%	大賣/鉅額交易
2022/03/25	73.1	51.29	21	51.30	51.20	52.1	6,894	0.76%
2022/03/24	8	51.71	25	51.64	51.80	-17	6,856	-0.25%
2022/03/23	133.4	51.21	54.3	51.33	51.40	79.2	6,850	1.16%	大買/
2022/03/22	10	52.79	4	52.83	53.30	6	6,536	0.09%
2022/03/21	2	52.50	5	52.50	52.50	-3	6,522	-0.05%
2022/03/18	2	51.35	18	51.30	51.30	-16	6,581	-0.24%
2022/03/17	2.7	51.21	0	0.00	51.30	2.7	6,452	0.04%
2022/03/16	7.2	50.63	1	50.80	50.60	6.2	6,501	0.10%
2022/03/15	4.3	51.29	3	51.47	51.10	1.3	6,611	0.02%
2022/03/14	5.3	52.38	3	52.27	52.40	2.3	6,713	0.03%
2022/03/11	1	52.60	0	0.00	52.60	1	6,925	0.01%
2022/03/10	3	52.20	2.3	52.44	52.40	0.7	6,905	0.01%
2022/03/09	8	51.15	6.2	50.75	51.40	1.8	6,835	0.03%
2022/03/08	12.4	50.35	3.3	50.89	49.85	9.1	6,797	0.13%
2022/03/07	26.2	52.01	23	51.97	51.70	3.2	6,688	0.05%
2022/03/04	12.2	54.01	4.1	54.00	54.00	8.1	6,622	0.12%
2022/03/03	18	54.23	22	54.54	54.30	-4	6,613	-0.06%
2022/03/02	25	53.38	14.1	53.49	53.70	10.9	6,526	0.17%
2022/03/01	20	53.59	1.2	53.54	53.70	18.9	6,501	0.29%
2022/02/25	1	53.30	8	53.20	53.10	-7	6,451	-0.11%
2022/02/24	9.6	52.44	8.1	52.70	52.70	1.5	6,381	0.02%
2022/02/23	10.1	53.12	31.1	53.02	53.30	-21	6,349	-0.33%
2022/02/22	5.1	52.46	15	52.61	52.30	-9.9	6,318	-0.16%
2022/02/21	21.3	53.44	21.2	53.42	53.20	0.1	6,204	0.00%
2022/02/18	8.1	53.39	7	53.00	53.60	1.1	6,091	0.02%
2022/02/17	186.5	55.34	173.4	54.95	53.90	13.1	5,972	0.22%	大買/大賣/
2022/02/16	135.5	53.87	95.5	54.01	54.70	40	4,980	0.80%	大買/
2022/02/15	37.2	50.67	42.7	50.73	50.70	-5.5	4,395	-0.13%
2022/02/14	3	49.55	1	49.75	49.65	2	4,292	0.05%
2022/02/11	1.1	49.52	0	0.00	49.50	1.1	4,274	0.03%
2022/02/10	1	49.45	1	49.50	49.50	0	4,270	0.00%
2022/02/09	0	0.00	5.1	49.35	49.65	-5.1	4,255	-0.12%
2022/02/08	3	48.97	0	0.00	49.05	3	4,232	0.07%
2022/02/07	2.2	48.85	6	48.99	49.15	-3.8	4,407	-0.09%
2022/01/26	9	48.21	2	48.28	48.30	7	4,439	0.16%
2022/01/25	8.1	47.96	6.6	47.96	47.80	1.5	4,468	0.03%
2022/01/24	11	48.61	11	48.56	48.55	0	4,459	0.00%
2022/01/21	18	49.28	6	49.33	49.15	12	4,479	0.27%
2022/01/20	4.1	49.71	4.3	49.62	50.00	-0.2	4,462	0.00%
2022/01/19	8.1	50.08	1	49.80	49.75	7.1	4,434	0.16%
2022/01/18	2.1	50.25	11.1	50.62	50.70	-9	4,407	-0.20%
2022/01/17	5	50.00	7.4	49.85	50.00	-2.4	4,376	-0.06%
2022/01/14	2.1	49.16	3	49.28	49.35	-0.9	4,371	-0.02%
2022/01/13	13.1	49.95	4	49.85	49.70	9.1	4,374	0.21%
2022/01/12	7.1	49.71	3	49.65	50.00	4.1	4,334	0.09%
2022/01/11	1	49.80	4	50.00	49.50	-3	4,320	-0.07%
2022/01/10	7.1	49.37	1	49.45	49.50	6.1	4,283	0.14%
2022/01/07	1	49.50	4.7	49.29	49.20	-3.7	4,263	-0.09%
2022/01/06	4	50.03	8	49.81	49.75	-4	4,246	-0.09%
2022/01/05	5.1	49.97	80	49.79	49.75	-75	4,301	-1.74%
2022/01/04	22.3	51.23	37.5	50.79	50.90	-15.2	4,240	-0.36%
2022/01/03	16	50.79	4	50.68	51.00	12	4,155	0.29%
2021/12/30	67.6	50.07	58.5	50.23	50.50	9.1	4,067	0.22%
2021/12/29	28.7	49.30	15	49.39	49.70	13.7	3,845	0.36%
2021/12/28	19.6	48.59	21.4	48.74	48.90	-1.8	3,648	-0.05%
2021/12/27	1.2	47.47	3	47.55	47.70	-1.8	3,515	-0.05%
2021/12/24	2.1	47.22	22	47.15	47.20	-19.9	3,544	-0.56%
2021/12/23	28.1	47.22	14	47.19	47.15	14.1	3,542	0.40%
2021/12/22	15.1	47.82	5	47.86	47.90	10.1	3,491	0.29%
2021/12/21	2	47.53	6	47.47	47.60	-4	3,473	-0.12%
2021/12/20	5	47.70	4	47.51	47.50	1	3,481	0.03%
2021/12/17	31.2	47.65	6.1	47.52	47.70	25.1	3,515	0.71%
2021/12/16	0	0.00	2	47.18	47.15	-2	3,497	-0.06%
2021/12/15	0	0.00	100	46.97	47.10	-100	3,530	-2.83%
2021/12/14	18.2	46.99	30.5	47.32	46.90	-12.3	3,557	-0.35%
2021/12/13	7.1	47.78	26	47.76	47.95	-18.9	3,473	-0.54%
2021/12/10	16	47.15	2	47.10	47.20	14	3,442	0.41%
2021/12/09	25	47.60	29.2	47.64	47.65	-4.2	3,461	-0.12%
2021/12/08	75.1	47.18	10	47.40	47.00	65.1	3,405	1.91%
2021/12/07	26	46.81	17.2	46.81	46.80	8.8	3,422	0.26%
2021/12/06	11	45.19	53.1	44.86	44.90	-42.1	3,209	-1.31%
2021/12/03	1	44.55	40	44.65	44.65	-39	3,197	-1.22%
2021/12/02	5.1	44.61	1	44.40	44.35	4.1	3,229	0.13%
2021/12/01	1	44.70	4	44.76	44.95	-3	3,232	-0.09%
2021/11/30	1	44.75	44	44.99	45.00	-43	3,218	-1.34%
2021/11/29	6	43.83	5	43.78	43.90	1	3,149	0.03%
2021/11/26	2	44.10	14	44.01	43.95	-12	3,117	-0.38%
2021/11/25	15.1	44.51	1	44.50	44.50	14.1	3,109	0.45%
2021/11/24	0	0.00	10	44.29	44.35	-10	3,118	-0.32%
2021/11/23	1	44.25	4	44.15	44.15	-3	3,137	-0.10%
2021/11/22	5.1	44.57	2.6	44.60	44.60	2.5	3,145	0.08%
2021/11/19	5	44.18	0	0.00	44.00	5	3,103	0.16%
2021/11/18	1	44.40	0	0.00	44.35	1	3,088	0.03%
2021/11/16	2.1	44.16	1	44.25	44.20	1.1	3,110	0.04%
2021/11/15	7	44.50	2.5	44.56	44.60	4.5	3,107	0.14%
2021/11/12	13	44.53	16	44.47	44.45	-3	3,129	-0.10%
2021/11/11	0	0.00	3.1	44.07	44.20	-3.1	3,130	-0.10%
2021/11/10	2	43.93	7	44.04	44.20	-5	3,148	-0.16%
2021/11/08	1	43.40	1	43.60	43.30	0	3,309	0.00%
2021/11/05	2.1	43.00	7	43.05	43.40	-4.9	3,389	-0.14%
2021/11/04	75	43.19	13	43.21	43.10	62	3,437	1.80%
2021/11/03	8	44.80	23	44.77	45.10	-15	3,330	-0.45%
2021/11/02	20	43.80	1	43.80	43.80	19	3,526	0.54%
2021/11/01	8	44.83	10	44.82	44.60	-2	3,687	-0.05%
2021/10/29	2	44.65	7.3	44.61	44.85	-5.3	3,675	-0.14%
2021/10/28	1	44.10	2	44.15	44.00	-1	3,647	-0.03%
2021/10/27	0	0.00	1.1	43.60	43.60	-1.1	3,669	-0.03%
2021/10/26	3	43.57	12	43.59	43.50	-9	3,735	-0.24%
2021/10/25	1	42.75	1	43.25	43.25	0	3,761	0.00%
2021/10/22	1	42.45	1.1	42.41	42.55	-0.1	3,841	0.00%
2021/10/21	24.1	42.05	1	42.05	41.80	23.1	3,912	0.59%
2021/10/20	41	42.32	0	0.00	42.15	41	3,976	1.03%
2021/10/19	0.1	42.45	0	0.00	42.45	0.1	4,109	0.00%
2021/10/18	1.8	42.00	0	0.00	42.00	1.8	4,603	0.04%
2021/10/15	4.1	42.07	0	0.00	42.10	4.1	4,704	0.09%
2021/10/14	32.1	41.50	1	41.45	41.80	31.1	4,822	0.65%
2021/10/13	39.2	41.83	2	41.95	41.75	37.2	4,953	0.75%
2021/10/12	5	42.50	0	0.00	43.00	5	5,007	0.10%
2021/10/08	0.1	43.65	0	0.00	43.15	0.1	5,008	0.00%
2021/10/07	2	43.48	1	43.40	43.45	1	5,056	0.02%
2021/10/06	0.1	43.40	4	43.33	43.10	-3.9	5,192	-0.08%
2021/10/05	14	42.36	0	0.00	42.60	14	5,324	0.26%
2021/10/04	9.1	42.48	1	43.10	42.15	8.1	5,385	0.15%
2021/10/01	8	43.11	2	43.30	43.00	6	5,441	0.11%
2021/09/30	1	44.15	0	0.00	44.30	1	5,575	0.02%
2021/09/29	2	44.30	3	44.35	44.25	-1	5,850	-0.02%
2021/09/28	0.1	44.80	0	0.00	44.95	0.1	6,001	0.00%
2021/09/27	1.1	44.97	10	44.98	44.85	-8.9	6,003	-0.15%
2021/09/24	6	45.67	2	45.70	45.20	4	6,013	0.07%
2021/09/23	1	45.75	5	45.60	45.60	-4	5,989	-0.07%
2021/09/22	2	45.33	1	45.30	45.25	1	6,027	0.02%
2021/09/17	0	0.00	1	45.40	45.95	-1	5,996	-0.02%
2021/09/16	2	45.40	4	45.53	45.30	-2	5,946	-0.03%
2021/09/15	12	45.63	17	45.36	45.05	-5	5,931	-0.08%
2021/09/14	5	46.02	4.1	46.04	45.80	0.9	5,898	0.02%
2021/09/13	20	45.52	7	45.49	45.50	13	5,814	0.22%
2021/09/10	36.4	44.92	24.3	44.92	45.25	12.1	5,733	0.21%
2021/09/09	2.6	44.06	24.4	43.87	44.10	-21.8	5,593	-0.39%
2021/09/08	0	0.00	6	43.18	43.10	-6	5,573	-0.11%
2021/09/07	2.1	43.42	5	43.53	43.55	-2.9	5,598	-0.05%
2021/09/06	3	42.90	3	42.77	42.70	0	5,591	0.00%
2021/09/03	0	0.00	2.6	43.38	43.20	-2.6	5,599	-0.05%
2021/09/02	3	43.45	3	43.22	43.15	0	5,606	0.00%
2021/08/31	0.1	43.75	4	43.85	43.85	-3.9	5,611	-0.07%
2021/08/30	2.1	43.66	3	43.70	43.55	-0.9	5,626	-0.02%
2021/08/27	1	43.80	1	43.75	43.80	0	5,638	0.00%
2021/08/26	2	43.68	1	43.80	43.90	1	5,640	0.02%
2021/08/25	2.1	43.15	4	43.33	43.35	-1.9	5,656	-0.03%
2021/08/24	4	42.93	5	43.19	42.75	-1	5,672	-0.02%
2021/08/23	1	42.75	5	42.80	43.00	-4	5,691	-0.07%
2021/08/20	3	42.50	0.1	42.65	42.35	2.9	5,707	0.05%
2021/08/19	1	42.90	0	0.00	42.30	1	5,732	0.02%
2021/08/18	5	42.69	4	42.95	43.45	1	5,718	0.02%
2021/08/17	2	42.90	1	43.05	42.10	1	5,718	0.02%
2021/08/16	3	42.10	0	0.00	42.50	3	5,723	0.05%
2021/08/13	4	43.24	2	43.20	43.15	2	5,725	0.03%
2021/08/12	23.6	43.64	33.2	43.68	43.95	-9.6	5,711	-0.17%
2021/08/11	17.1	41.69	5	41.92	41.85	12.1	5,663	0.21%
2021/08/10	19	42.76	66	42.55	42.55	-47	5,794	-0.81%
2021/08/09	24.2	43.83	4	43.75	43.50	20.2	5,853	0.35%
2021/08/06	18.1	44.31	162	44.26	44.30	-143.9	5,893	-2.44%	大賣/鉅額交易
2021/08/05	13.2	45.59	41.4	45.83	46.50	-28.2	5,750	-0.49%
2021/08/04	3	44.05	0	0.00	44.20	3	5,714	0.05%
2021/08/03	3.1	44.04	0	0.00	44.05	3.1	5,800	0.05%
2021/08/02	3	43.85	1	44.30	44.15	2	5,832	0.03%
2021/07/30	0	44.60	6	44.60	44.30	-6	5,866	-0.10%
2021/07/29	10.1	44.76	3	44.75	44.75	7.1	5,878	0.12%
2021/07/28	2	44.40	206.2	44.81	45.05	-204.2	5,903	-3.46%	大賣/鉅額交易
2021/07/27	7	45.22	15	45.46	45.30	-8	5,960	-0.13%
2021/07/26	2	45.15	65.4	45.65	45.80	-63.4	5,963	-1.06%
2021/07/23	15	44.38	55.1	44.24	44.65	-40	5,942	-0.67%
2021/07/22	142	46.56	51.2	46.42	44.80	90.8	5,851	1.55%	大買/
2021/07/21	21.2	45.43	53	45.16	45.05	-31.8	5,432	-0.59%
2021/07/20	20	45.77	8	45.84	45.50	12	5,456	0.22%
2021/07/19	73.3	46.21	7.1	46.06	46.45	66.2	5,649	1.17%
2021/07/16	24.7	45.21	14.1	45.18	45.25	10.6	5,901	0.18%
2021/07/15	8	44.19	5	44.26	44.40	3	5,921	0.05%
2021/07/14	8	44.19	24.9	44.07	44.20	-16.9	6,041	-0.28%
2021/07/13	16.1	44.34	15	44.45	44.30	1.1	6,135	0.02%
2021/07/12	11	44.04	26.2	43.97	44.30	-15.2	6,160	-0.25%
2021/07/09	4	42.70	5	43.10	43.30	-1	6,113	-0.02%
2021/07/08	29.4	43.03	58.2	43.16	43.10	-28.8	6,189	-0.47%
2021/07/07	35.2	43.31	42.7	43.27	43.50	-7.6	6,245	-0.12%
2021/07/06	73	43.17	10	43.25	42.65	63	6,231	1.01%
2021/07/05	19.4	41.66	416.3	41.63	42.15	-397	6,150	-6.45%	大賣/鉅額交易
2021/07/02	1.1	39.71	2	39.78	39.90	-1	6,056	-0.02%
2021/07/01	2	40.05	0	0.00	39.75	2	6,184	0.03%
2021/06/30	27	40.21	2.7	40.32	40.25	24.3	6,207	0.39%
2021/06/29	4	40.28	79.8	40.24	40.25	-75.8	6,215	-1.22%
2021/06/28	1	39.70	1.4	39.73	39.85	-0.4	6,190	-0.01%
2021/06/25	7	39.76	1	39.75	39.70	6	6,217	0.10%
2021/06/24	1.3	39.66	1	39.65	39.60	0.3	6,264	0.00%
2021/06/23	1.1	39.41	5.2	39.41	39.50	-4.2	6,288	-0.07%
2021/06/22	3	39.37	5	39.34	39.30	-2	6,316	-0.03%
2021/06/21	3.4	39.69	4	39.45	39.35	-0.6	6,401	-0.01%
2021/06/18	13	39.89	9.7	39.86	40.00	3.3	6,460	0.05%
2021/06/17	5	39.50	1	39.50	39.60	4	6,504	0.06%
2021/06/16	31	39.45	2	39.43	39.65	29	6,597	0.44%
2021/06/15	14.4	39.71	0.1	39.90	39.70	14.3	6,621	0.22%
2021/06/11	30	39.74	2	39.80	39.80	28	6,684	0.42%
2021/06/10	49	39.55	17	39.72	39.65	32	6,899	0.46%
2021/06/09	27	39.59	2	39.63	39.50	25	7,084	0.35%
2021/06/08	1	39.90	3.2	40.21	39.95	-2.2	7,157	-0.03%
2021/06/07	2	39.95	10.1	40.09	40.00	-8.1	7,242	-0.11%
2021/06/04	71	39.71	36	39.90	39.50	35	7,276	0.48%
2021/06/03	50	40.10	0	0.00	39.95	50	7,398	0.68%
2021/06/02	98	40.01	1.3	40.19	39.95	96.7	7,399	1.31%
2021/06/01	1	39.80	84	40.18	40.25	-83	7,379	-1.12%
2021/05/31	47	39.73	7	39.74	39.70	40	7,368	0.54%
2021/05/28	60.5	39.74	3	39.73	39.75	57.5	7,404	0.78%
2021/05/27	57	38.82	96.1	39.32	39.50	-39.1	7,460	-0.52%
2021/05/26	24.1	38.91	28	39.14	39.15	-3.9	7,474	-0.05%
2021/05/25	49.7	38.98	20.3	39.07	39.00	29.4	7,507	0.39%
2021/05/24	14	38.13	6	38.41	38.40	8	7,519	0.11%
2021/05/21	22	37.94	16.2	38.25	38.40	5.8	7,538	0.08%
2021/05/20	16.7	38.22	15.7	37.87	37.80	1	7,617	0.01%
2021/05/19	4	37.54	15	37.83	38.10	-11	7,637	-0.14%
2021/05/18	33.2	36.26	30.7	36.88	37.30	2.5	7,613	0.03%
2021/05/17	24.2	36.57	26	36.15	35.85	-1.8	7,463	-0.02%
2021/05/14	1.1	38.67	12	38.85	38.65	-10.9	7,371	-0.15%
2021/05/13	35	36.70	24	37.04	37.80	11	7,343	0.15%
2021/05/12	132.2	39.10	76.1	37.84	37.80	56	7,256	0.77%	大買/
2021/05/11	249	40.95	36	41.07	40.45	213	7,117	2.99%	大買/鉅額交易
2021/05/10	4	42.36	5	42.41	42.80	-1	7,054	-0.01%
2021/05/07	42	42.08	32.1	42.28	42.50	9.9	7,085	0.14%
2021/05/06	145	42.16	96	42.13	41.70	49	7,103	0.69%	大買/
2021/05/05	61.1	40.52	140.3	41.51	41.40	-79.2	7,117	-1.11%	大賣/
2021/05/04	251.7	40.60	94.4	40.77	40.90	157.3	7,295	2.16%	大買/鉅額交易
2021/05/03	11.1	41.82	10	41.79	41.80	1.1	7,214	0.02%
2021/04/29	34.3	41.93	9	42.04	42.00	25.3	7,174	0.35%
2021/04/28	5	42.58	5.2	42.55	42.70	-0.2	7,152	0.00%
2021/04/27	13.3	42.46	14	42.40	42.55	-0.7	7,270	-0.01%
2021/04/26	9.1	42.84	134	42.21	43.25	-124.9	7,365	-1.70%	大賣/鉅額交易
2021/04/23	175.4	41.39	27	41.74	41.10	148.4	7,273	2.04%	大買/鉅額交易
2021/04/22	87.3	43.97	14.1	44.17	43.00	73.2	6,989	1.05%
2021/04/21	18	48.48	30.4	48.55	48.50	-12.4	6,614	-0.19%
2021/04/20	6	48.90	16	48.63	48.80	-10	6,487	-0.15%
2021/04/19	15	48.81	24	48.75	48.75	-9	6,432	-0.14%
2021/04/16	26	47.18	72	47.55	47.85	-46	6,365	-0.72%
2021/04/15	20.2	46.80	32	46.48	46.55	-11.8	6,269	-0.19%
2021/04/14	11	45.64	17.2	45.70	45.70	-6.2	6,174	-0.10%
2021/04/13	36	46.09	28	45.98	45.85	8	6,082	0.13%
2021/04/12	108	46.81	9	46.88	46.75	99	5,951	1.66%	大買/
2021/04/09	33.1	45.97	15	46.10	46.35	18.1	5,797	0.31%
2021/04/08	22.3	44.87	3	44.77	45.00	19.3	5,596	0.34%
2021/04/07	22.5	44.27	4	44.06	44.50	18.5	5,526	0.33%
2021/04/06	4	42.96	3	43.07	43.10	1	5,414	0.02%
2021/04/01	17.1	42.91	0	0.00	42.85	17.1	5,386	0.32%
2021/03/31	5.1	42.78	2	42.75	42.80	3.1	5,362	0.06%
2021/03/30	0	0.00	5.4	42.83	42.85	-5.4	5,364	-0.10%
2021/03/29	12	42.40	2	42.33	42.70	10	5,359	0.19%
2021/03/26	2	42.18	1	42.20	42.25	1	5,357	0.02%
2021/03/25	2.1	41.95	41	41.85	41.90	-38.9	5,375	-0.72%
2021/03/24	13	41.65	7	41.68	41.85	6	5,406	0.11%
2021/03/23	57	42.17	2	42.15	42.15	55	5,342	1.03%
2021/03/22	19	42.57	4	42.65	42.65	15	5,350	0.28%
2021/03/19	2	42.80	8.2	42.88	42.80	-6.2	5,381	-0.12%
2021/03/18	7	42.65	11	42.55	42.65	-4	5,313	-0.08%
2021/03/17	3.5	42.63	6	42.68	42.60	-2.5	5,379	-0.05%
2021/03/16	30.5	42.61	29	42.18	42.65	1.5	5,455	0.03%
2021/03/15	10	42.00	9.3	42.02	42.45	0.8	5,319	0.01%
2021/03/12	9	40.28	2	40.15	40.50	7	5,182	0.14%
2021/03/11	8.2	39.70	3	39.63	39.65	5.2	5,186	0.10%
2021/03/10	4	39.33	51	39.11	39.25	-47	5,238	-0.90%
2021/03/09	22.2	38.98	16.8	39.10	39.20	5.3	5,255	0.10%
2021/03/08	2	38.43	0.4	38.71	38.40	1.6	5,232	0.03%
2021/03/05	3	38.37	0	0.00	38.40	3	5,256	0.06%
2021/03/04	4	38.49	0	0.00	38.60	4	5,328	0.08%
2021/03/03	2.3	38.74	2	38.50	38.75	0.3	5,361	0.00%
2021/03/02	25	39.05	33.3	39.13	39.00	-8.3	5,472	-0.15%
2021/02/26	6	38.37	6.5	38.39	38.85	-0.5	5,470	-0.01%
2021/02/25	41.2	38.21	4	38.21	38.25	37.2	5,432	0.68%
2021/02/24	5.1	38.28	17	38.26	38.05	-11.9	5,425	-0.22%
2021/02/23	3	38.17	9	38.17	38.40	-6	5,377	-0.11%
2021/02/22	11	38.45	15.2	38.14	38.50	-4.2	5,335	-0.08%
2021/02/19	3	37.10	12	37.15	37.45	-9	5,240	-0.17%
2021/02/18	2	37.03	5.2	37.01	37.10	-3.2	5,210	-0.06%
2021/02/17	16	36.43	3	36.30	36.65	13	5,207	0.25%
2021/02/05	0	0.00	43	36.02	35.95	-43	5,154	-0.83%
2021/02/04	20	35.88	19	36.07	36.00	1	5,172	0.02%
2021/02/03	11	34.79	2	34.85	34.90	9	5,093	0.18%
2021/02/02	2	34.98	2	34.83	35.00	0	5,080	0.00%
2021/02/01	2	34.60	1	34.30	34.60	1	5,063	0.02%
2021/01/29	24.7	35.44	24.5	35.12	34.85	0.2	5,020	0.00%
2021/01/28	11	35.86	18	35.90	35.80	-7	4,927	-0.14%
2021/01/27	10.5	36.99	9	37.03	36.85	1.5	4,836	0.03%
2021/01/26	42	36.94	75	36.68	36.70	-33	4,746	-0.69%
2021/01/25	7	35.91	10.1	35.76	36.00	-3.1	4,509	-0.07%
2021/01/22	0	0.00	5	35.30	35.65	-5	4,485	-0.11%
2021/01/21	6	35.32	11	35.25	35.20	-5	4,457	-0.11%
2021/01/20	14.1	36.02	57	35.50	35.50	-42.9	4,432	-0.97%
2021/01/19	86.5	35.83	26	35.86	35.95	60.5	4,299	1.41%
2021/01/18	8	34.98	6	35.11	34.95	2	4,172	0.05%
2021/01/15	2	34.80	3	35.02	35.00	-1	4,121	-0.02%
2021/01/14	1	35.20	5	35.16	35.20	-4	4,110	-0.10%
2021/01/13	11	35.25	10	35.30	35.15	1	4,080	0.02%
2021/01/12	24	35.35	16	35.29	35.00	8	4,043	0.20%
2021/01/11	15	35.06	25	34.93	35.20	-10	3,938	-0.25%
2021/01/08	29.5	34.71	22	34.67	34.70	7.5	3,852	0.20%
2021/01/07	4	34.09	11	34.08	34.20	-7	3,772	-0.19%
2021/01/06	15	33.97	20	33.85	33.85	-5	3,748	-0.13%
2021/01/05	2	34.33	58	34.33	34.40	-56	3,683	-1.52%
2021/01/04	15	34.41	17	34.35	34.45	-2	3,696	-0.05%
2020/12/31	0	0.00	20	34.28	34.30	-20	3,679	-0.54%
2020/12/30	0	0.00	1	34.35	34.25	-1	3,667	-0.03%
2020/12/29	4	34.51	3	34.45	34.50	1	3,632	0.03%
2020/12/28	3	34.65	2	34.68	34.70	1	3,609	0.03%
2020/12/25	0	0.00	3	34.58	34.50	-3	3,577	-0.08%
2020/12/24	4	34.50	3	34.40	34.45	1	3,557	0.03%
2020/12/23	3	34.07	7	33.98	34.00	-4	3,518	-0.11%
2020/12/22	6	33.94	6	34.24	33.95	0	3,497	0.00%
2020/12/21	26	34.03	2	34.23	34.30	24	3,468	0.69%
2020/12/18	13	34.23	12	34.14	34.10	1	3,419	0.03%
2020/12/17	15	34.78	0	0.00	34.70	15	3,358	0.45%
2020/12/16	29	34.68	27	34.93	34.95	2	3,325	0.06%
2020/12/15	19	34.31	6	34.35	34.20	13	3,237	0.40%
2020/12/14	12	34.85	5.5	34.90	34.90	6.5	3,128	0.21%
2020/12/11	23	34.57	19	34.81	34.60	4	3,089	0.13%
2020/12/10	12.5	34.67	21	34.72	34.80	-8.5	2,972	-0.29%
2020/12/09	2	34.00	3	34.08	34.40	-1	2,798	-0.04%
2020/12/08	12	33.65	3	33.65	33.75	9	2,700	0.33%
2020/12/07	22	34.08	16	33.93	33.90	6	2,640	0.23%
2020/12/04	3	33.47	10	33.48	33.40	-7	2,541	-0.28%
2020/12/03	16	33.09	68	33.22	32.90	-52	2,397	-2.17%
2020/12/02	0	0.00	8	33.02	33.15	-8	2,326	-0.34%
2020/12/01	35	32.61	14	32.52	32.60	21	2,202	0.95%
2020/11/30	2	32.63	21	32.66	32.60	-19	2,168	-0.88%
2020/11/27	24	32.19	13	32.35	32.35	11	2,088	0.53%
2020/11/26	21	32.33	19	32.25	32.40	2	2,030	0.10%
2020/11/25	20	31.63	14	31.69	31.60	6	1,851	0.32%
2020/11/24	1	31.25	4	31.23	31.25	-3	1,763	-0.17%
2020/11/23	5	31.35	1	31.35	31.35	4	1,739	0.23%
2020/11/20	5	31.04	2	31.05	31.10	3	1,689	0.18%
2020/11/19	3	31.00	3	31.00	31.00	0	1,689	0.00%
2020/11/18	35	30.99	3	30.87	31.00	32	1,681	1.90%
2020/11/17	1	31.00	30	31.03	30.95	-29	1,668	-1.74%
2020/11/16	7	31.01	4	31.01	31.05	3	1,704	0.18%
2020/11/13	1	30.65	2	30.68	30.70	-1	1,684	-0.06%
2020/11/12	2	30.55	12	30.55	30.55	-10	1,671	-0.60%
2020/11/11	0	0.00	1	30.25	30.20	-1	1,635	-0.06%
2020/11/10	2	30.15	7	30.11	30.10	-5	1,626	-0.31%
2020/11/09	0	0.00	1	30.20	30.30	-1	1,626	-0.06%
2020/11/06	0	0.00	5	30.25	30.30	-5	1,619	-0.31%
2020/11/04	0	0.00	2	30.33	30.35	-2	1,665	-0.12%
2020/11/03	0	0.00	1	30.15	30.20	-1	1,706	-0.06%
2020/11/02	1.1	30.20	9	30.17	30.15	-7.9	1,707	-0.46%
2020/10/30	1	30.30	8	30.57	30.30	-7	1,697	-0.41%
2020/10/29	3	29.98	0	0.00	30.20	3	1,652	0.18%
2020/10/28	7	30.29	13	30.16	30.20	-6	1,647	-0.36%
2020/10/27	1	30.20	7	30.16	30.20	-6	1,627	-0.37%
2020/10/26	1	30.00	20	29.94	30.00	-19	1,604	-1.18%
2020/10/22	1	29.30	1	29.65	29.65	0	1,616	0.00%
2020/10/20	1	29.35	0	0.00	29.45	1	1,716	0.06%
2020/10/19	3	29.50	0	0.00	29.45	3	1,725	0.17%
2020/10/16	1	29.65	1	29.70	29.50	0	1,734	0.00%
2020/10/15	4	29.75	2	29.85	29.70	2	1,754	0.11%
2020/10/13	6	29.86	3	29.92	29.90	3	1,778	0.17%
2020/10/12	0	29.90	9	29.93	29.90	-9	1,783	-0.50%
2020/10/08	0	0.00	3	29.55	29.55	-3	1,781	-0.17%
2020/10/07	0	0.00	1	29.50	29.45	-1	1,801	-0.06%
2020/09/29	1	29.15	6	29.30	29.20	-5	1,992	-0.25%
2020/09/28	5	29.25	2	29.23	29.30	3	2,069	0.14%
2020/09/25	8	29.01	0	0.00	29.05	8	2,164	0.37%
2020/09/24	1	29.20	0	0.00	29.05	1	2,234	0.04%
2020/09/23	0	0.00	10	29.35	29.35	-10	2,242	-0.45%
2020/09/22	1	29.30	0	0.00	29.35	1	2,275	0.04%
2020/09/21	4	29.53	1	29.60	29.50	3	2,272	0.13%
2020/09/18	1	29.50	0	0.00	29.50	1	2,301	0.04%
2020/09/17	1	29.50	0	0.00	29.55	1	2,319	0.04%
2020/09/16	1	29.50	0	0.00	29.50	1	2,351	0.04%
2020/09/15	3	29.53	0	0.00	29.55	3	2,392	0.13%
2020/09/14	5	29.65	0	0.00	29.60	5	2,540	0.20%
2020/09/11	4	29.63	1	29.55	29.55	3	2,664	0.11%
2020/09/10	1	29.75	0	0.00	29.65	1	2,676	0.04%
2020/09/09	5	29.70	1	29.70	29.75	4	2,701	0.15%
2020/09/08	0	0.00	1	29.85	29.90	-1	2,741	-0.04%
2020/09/07	1	29.85	10	29.92	29.90	-9	2,783	-0.32%
2020/09/04	2	29.93	1	29.90	30.00	1	2,820	0.04%
2020/09/03	2	30.13	3	30.20	30.10	-1	2,851	-0.04%
2020/09/02	1	30.05	5	30.04	30.00	-4	2,910	-0.14%
2020/09/01	2	29.73	0	0.00	29.75	2	2,988	0.07%
2020/08/31	0	0.00	0.1	29.90	29.80	-0.1	3,179	0.00%
2020/08/28	1	29.70	1	29.85	29.70	0	3,216	0.00%
2020/08/27	3	29.90	2	29.80	29.75	1	3,276	0.03%
2020/08/26	1	29.80	0	0.00	29.85	1	3,351	0.03%
2020/08/25	2	29.83	1	29.90	29.75	1	3,378	0.03%
2020/08/24	1	29.60	0	0.00	29.75	1	3,412	0.03%
2020/08/21	3	29.47	2.3	29.50	29.50	0.7	3,454	0.02%
2020/08/20	16	29.33	7	29.25	29.25	9	3,487	0.26%
2020/08/19	9	29.96	1	30.25	29.90	8	3,465	0.23%
2020/08/18	1	30.35	0	0.00	30.35	1	3,458	0.03%
2020/08/17	9	30.36	1	30.25	30.45	8	3,600	0.22%
2020/08/14	0	0.00	11	30.15	30.30	-11	3,672	-0.30%
2020/08/13	3	30.30	0	0.00	30.10	3	3,691	0.08%
2020/08/12	0	0.00	2	30.05	30.15	-2	3,749	-0.05%
2020/08/11	1	30.30	2	30.20	30.25	-1	3,777	-0.03%
2020/08/10	6	30.60	4	30.55	30.55	2	3,849	0.05%
2020/08/07	2	30.23	6	30.10	30.40	-4	3,907	-0.10%
2020/08/06	2	30.00	10.2	29.90	29.90	-8.2	3,916	-0.21%
2020/08/05	1	29.80	11	29.72	29.90	-10	3,972	-0.25%
2020/08/03	1	29.80	0	0.00	29.80	1	4,123	0.02%
2020/07/31	8	29.83	0	0.00	29.70	8	4,160	0.19%
2020/07/30	0	0.00	1	29.70	29.75	-1	4,195	-0.02%
2020/07/29	1	29.30	0	0.00	29.30	1	4,239	0.02%
2020/07/28	10	29.36	32	29.30	29.00	-22	4,304	-0.51%
2020/07/27	6	29.44	9.5	29.49	29.35	-3.5	4,399	-0.08%
2020/07/24	13	29.89	49	29.71	29.60	-36	4,502	-0.80%
2020/07/23	2	30.03	28	30.10	30.15	-26	4,671	-0.56%
2020/07/22	5	30.05	4	30.08	30.10	1	4,754	0.02%
2020/07/21	6	29.96	2	30.00	29.90	4	4,869	0.08%
2020/07/17	11	30.00	0	0.00	29.85	11	5,203	0.21%
2020/07/16	1	30.10	0	0.00	30.00	1	5,373	0.02%
2020/07/15	7	29.96	1	29.95	30.00	6	5,486	0.11%
2020/07/14	2	30.05	21	30.10	30.05	-19	5,622	-0.34%
2020/07/13	12	30.30	5	30.20	30.30	7	5,814	0.12%
2020/07/10	6	30.40	2	30.45	30.20	4	5,923	0.07%
2020/07/09	11	30.97	7	31.00	30.85	4	6,006	0.07%
2020/07/08	3	30.58	5	30.60	30.60	-2	6,067	-0.03%
2020/07/07	40	30.97	6	30.57	30.55	34	6,140	0.55%
2020/07/06	27	30.82	1	31.15	30.75	26	6,167	0.42%
2020/07/03	3	30.78	1	30.80	30.80	2	6,181	0.03%
2020/07/02	3	30.08	0	0.00	30.15	3	6,161	0.05%
2020/07/01	2	30.08	0	0.00	30.00	2	6,180	0.03%
2020/06/30	1	29.60	2	29.65	29.75	-1	6,173	-0.02%
2020/06/29	5	29.60	0	0.00	29.55	5	6,211	0.08%
2020/06/24	5	29.80	3	29.88	29.80	2	6,200	0.03%
2020/06/23	11	30.01	0	0.00	29.95	11	6,227	0.18%
2020/06/22	1	29.90	3	29.92	30.00	-2	6,242	-0.03%
2020/06/19	4	29.50	4	29.45	29.60	0	6,262	0.00%
2020/06/18	14	29.46	7	29.49	29.45	7	6,153	0.11%
2020/06/17	0	0.00	1	29.75	29.80	-1	6,076	-0.02%
2020/06/15	14	29.98	0	0.00	29.70	14	6,208	0.23%
2020/06/12	13	29.68	10	29.73	29.85	3	6,229	0.05%
2020/06/11	11	30.55	5	30.61	30.05	6	6,262	0.10%
2020/06/10	12	30.59	2	30.60	30.70	10	6,292	0.16%
2020/06/09	5	30.68	0	0.00	30.65	5	6,386	0.08%
2020/06/08	2	30.95	2	31.00	30.95	0	6,409	0.00%
2020/06/05	6	31.16	0	0.00	31.35	6	6,387	0.09%
2020/06/04	2	30.13	1	30.10	30.20	1	6,262	0.02%
2020/06/03	9	30.13	4	30.15	30.15	5	6,298	0.08%
2020/06/02	2	30.23	0	0.00	30.30	2	6,461	0.03%
2020/06/01	4	29.86	0	0.00	29.95	4	6,431	0.06%
2020/05/29	7	29.54	1	29.70	29.50	6	6,410	0.09%
2020/05/28	6	29.94	1	30.00	29.70	5	6,371	0.08%
2020/05/27	3	29.82	4	29.96	29.85	-1	6,349	-0.02%
2020/05/26	1	30.10	0	0.00	29.80	1	6,333	0.02%
2020/05/25	5	29.69	3	29.70	29.95	2	6,292	0.03%
2020/05/22	6	29.77	0	0.00	29.65	6	6,272	0.10%
2020/05/21	3	30.40	15	30.30	30.35	-12	6,136	-0.20%
2020/05/20	4	30.38	0	0.00	30.65	4	6,054	0.07%
2020/05/19	17	30.32	5	30.30	30.25	12	6,034	0.20%
2020/05/18	7	30.84	0	0.00	30.65	7	6,023	0.12%
2020/05/15	1	30.85	2	31.00	30.70	-1	5,998	-0.02%
2020/05/14	2	31.80	18	32.03	31.35	-16	5,926	-0.27%
2020/05/13	17	32.60	1	32.55	32.40	16	5,884	0.27%
2020/05/12	4	32.58	3	32.53	32.80	1	5,851	0.02%
2020/05/11	1	32.25	2	32.20	32.25	-1	5,803	-0.02%
2020/05/08	2	31.93	72	31.96	31.90	-70	5,762	-1.21%
2020/05/07	6	32.49	2	32.50	32.45	4	5,676	0.07%
2020/05/06	27	32.52	7	32.61	32.40	20	5,663	0.35%
2020/05/05	7	32.76	0	0.00	32.65	7	5,648	0.12%
2020/05/04	0	0.00	5	33.02	32.80	-5	5,626	-0.09%
2020/04/30	11	33.68	1	33.60	33.70	10	5,580	0.18%
2020/04/29	6	34.07	2	34.15	34.20	4	5,545	0.07%
2020/04/28	38	33.43	9	33.88	34.10	29	5,516	0.53%
2020/04/27	13	32.00	0	0.00	32.30	13	5,336	0.24%
2020/04/24	16	31.82	5	31.83	31.85	11	5,273	0.21%
2020/04/23	47	32.37	13	32.17	32.15	34	5,168	0.66%
2020/04/22	15	34.88	7	34.92	34.95	8	4,997	0.16%
2020/04/21	13	35.04	24.4	35.38	35.00	-11.4	4,864	-0.24%
2020/04/20	3	35.12	12	35.25	35.35	-9	4,729	-0.19%
2020/04/17	25	35.32	16	35.31	34.95	9	4,768	0.19%
2020/04/16	17	34.96	12	34.73	35.20	5	4,690	0.11%
2020/04/15	3	34.22	11	34.39	34.45	-8	4,536	-0.18%
2020/04/14	3.4	33.76	3	33.87	33.90	0.4	4,471	0.01%
2020/04/13	12	33.11	6	33.18	33.30	6	4,367	0.14%
2020/04/10	1	32.55	4	32.69	32.80	-3	4,260	-0.07%
2020/04/09	18	32.42	3	32.40	32.15	15	4,234	0.35%
2020/04/08	28	31.86	3	31.87	32.00	25	4,155	0.60%
2020/04/07	6	30.88	1	31.05	31.20	5	4,046	0.12%
2020/04/06	0	0.00	1	30.55	30.55	-1	3,975	-0.03%
2020/04/01	3	30.20	1	30.20	30.45	2	3,919	0.05%
2020/03/31	2	29.90	1	30.20	30.30	1	3,885	0.03%
2020/03/30	0	0.00	4	29.63	29.90	-4	3,840	-0.10%
2020/03/27	2	29.75	1	29.80	29.40	1	3,813	0.03%
2020/03/26	2	29.43	4	29.45	29.60	-2	3,764	-0.05%
2020/03/25	6	29.03	2	29.40	29.00	4	3,727	0.11%
2020/03/23	0	0.00	0.4	28.20	27.55	-0.4	3,723	-0.01%
2020/03/20	0	0.00	2	28.75	28.40	-2	3,721	-0.05%
2020/03/19	11	27.15	4	28.18	26.70	7	3,643	0.19%
2020/03/18	0	0.00	140	29.82	29.50	-140	3,535	-3.96%	大賣/鉅額交易
2020/03/17	1	30.50	26	30.18	30.10	-25	3,469	-0.72%
2020/03/16	6	31.42	8	31.34	31.20	-2	3,385	-0.06%
2020/03/13	70	31.01	8	30.26	31.45	62	3,305	1.88%
2020/03/12	10	31.45	1	31.05	31.60	9	3,172	0.28%
2020/03/11	0	0.00	5	32.24	32.10	-5	3,074	-0.16%
2020/03/10	26	31.58	60	31.30	32.25	-34	3,001	-1.13%
2020/03/09	76	32.02	6	31.93	31.35	70	2,931	2.39%
2020/03/06	64	32.72	14	32.68	32.65	50	2,859	1.75%
2020/03/05	0	0.00	7	31.74	32.00	-7	2,628	-0.27%
2020/03/02	0	0.00	5	30.96	30.70	-5	2,564	-0.19%
2020/02/27	3	31.50	0	0.00	31.15	3	2,552	0.12%
2020/02/26	3	31.85	0	0.00	31.70	3	2,521	0.12%
2020/02/25	5	31.80	3	31.77	32.05	2	2,509	0.08%
2020/02/24	8	31.81	3	31.80	31.85	5	2,488	0.20%
2020/02/19	4	32.50	4	32.13	32.05	0	2,476	0.00%
2020/02/18	3	31.80	0	0.00	31.70	3	2,433	0.12%
2020/02/14	0	0.00	5	32.03	32.05	-5	2,553	-0.20%
2020/02/13	9	31.66	4	31.65	31.50	5	2,495	0.20%
2020/02/12	5	31.40	1	31.50	31.55	4	2,467	0.16%
2020/02/10	2	30.78	1	30.55	30.65	1	2,437	0.04%
2020/02/07	6	31.45	0	0.00	31.05	6	2,413	0.25%
2020/02/06	0	0.00	1	31.75	31.70	-1	2,371	-0.04%
2020/02/05	5	31.78	0	0.00	31.80	5	2,342	0.21%
2020/02/04	2	32.00	3	32.05	31.80	-1	2,303	-0.04%
2020/02/03	3	31.50	7	32.02	32.05	-4	2,265	-0.18%
2020/01/31	14	32.55	14	32.02	32.70	0	2,152	0.00%
2020/01/30	7	30.53	0	0.00	30.65	7	2,032	0.34%
2020/01/20	5	32.47	0	0.00	32.30	5	1,955	0.26%
2020/01/17	6	32.30	5	32.20	32.30	1	1,916	0.05%
2020/01/16	0	0.00	20	31.93	32.20	-20	1,892	-1.06%
2020/01/15	3	31.92	21	31.92	31.80	-18	1,854	-0.97%
2020/01/14	4	32.11	6	32.14	32.30	-2	1,826	-0.11%
2020/01/13	2	32.18	1	32.15	32.05	1	1,766	0.06%
2020/01/10	2	31.70	2	31.60	31.75	0	1,607	0.00%
2020/01/09	41	31.20	0	0.00	31.15	41	1,515	2.71%
2020/01/08	2	31.03	3	31.30	31.15	-1	1,452	-0.07%
2020/01/07	0	0.00	1	30.95	30.90	-1	1,400	-0.07%
2020/01/06	1	30.90	10	30.75	30.75	-9	1,373	-0.66%
2020/01/03	1	30.40	11	30.65	30.55	-10	1,354	-0.74%
2019/12/31	0	0.00	1	30.20	30.15	-1	1,338	-0.07%
2019/12/30	13	30.15	0	0.00	30.15	13	1,429	0.91%
2019/12/27	25	30.19	0	0.00	30.15	25	1,468	1.70%
2019/12/26	0	0.00	1	30.05	30.10	-1	1,525	-0.07%
2019/12/24	0	0.00	2	30.10	30.05	-2	1,527	-0.13%
2019/12/18	20	30.10	6	30.10	30.30	14	1,499	0.93%
2019/12/17	0	0.00	1	29.70	29.80	-1	1,421	-0.07%
2019/12/13	0	0.00	2	29.30	29.30	-2	1,376	-0.15%
2019/12/12	2	29.28	1	29.35	29.40	1	1,377	0.07%
2019/11/28	1	30.00	0	0.00	29.90	1	1,474	0.07%
2019/11/26	0	0.00	3	30.05	30.15	-3	1,480	-0.20%
2019/11/25	1	29.90	0	0.00	30.00	1	1,463	0.07%
2019/11/15	0	0.00	2	29.85	29.80	-2	1,518	-0.13%
2019/11/14	1	29.90	0	0.00	29.80	1	1,508	0.07%
2019/11/13	0	0.00	1	29.90	30.10	-1	1,460	-0.07%
2019/11/05	1	29.10	0	0.00	29.10	1	1,498	0.07%
2019/11/04	2	29.10	0	0.00	29.20	2	1,509	0.13%
2019/11/01	0	0.00	2	29.10	29.25	-2	1,517	-0.13%
2019/10/30	0	0.00	2	29.28	29.45	-2	1,537	-0.13%
2019/10/29	0	0.00	3	29.50	29.25	-3	1,550	-0.19%
2019/10/28	1	29.50	0	0.00	29.60	1	1,567	0.06%
2019/10/25	1	29.75	1	29.75	29.75	0	1,584	0.00%
2019/10/23	0	0.00	4	29.60	29.65	-4	1,638	-0.24%
2019/10/22	5	29.46	0	0.00	29.55	5	1,697	0.29%
2019/10/21	2	29.45	0	0.00	29.45	2	1,741	0.11%
2019/10/09	0	0.00	1	29.20	29.05	-1	2,321	-0.04%
2019/10/08	4	29.56	0	0.00	29.60	4	2,375	0.17%
2019/10/07	0	0.00	5	30.68	30.40	-5	2,407	-0.21%
2019/10/04	2.5	30.51	7	30.65	30.60	-4.5	2,442	-0.18%
2019/10/02	1.5	29.80	6	29.37	29.80	-4.5	2,413	-0.19%
2019/10/01	0	0.00	4	29.00	29.10	-4	2,377	-0.17%
2019/09/27	3	29.13	0	0.00	29.00	3	2,404	0.12%
2019/09/26	0	0.00	1.6	29.20	29.20	-1.6	2,433	-0.06%
2019/09/25	0	0.00	1	29.15	29.05	-1	2,450	-0.04%
2019/09/23	1	29.45	0	0.00	29.45	1	2,490	0.04%
2019/09/19	1	29.10	3	29.15	29.10	-2	2,478	-0.08%
2019/09/18	1	29.00	0	0.00	29.00	1	2,486	0.04%
2019/09/12	0	0.00	6	29.28	29.25	-6	2,499	-0.24%
2019/09/09	1	29.00	1	28.85	28.80	0	2,469	0.00%
2019/09/02	4	28.75	0	0.00	28.75	4	2,600	0.15%
2019/08/28	0	0.00	2	28.40	28.30	-2	2,614	-0.08%
2019/08/27	2	28.40	0	0.00	28.45	2	2,623	0.08%
2019/08/26	0	0.00	4	28.35	28.35	-4	2,655	-0.15%
2019/08/23	0	0.00	5	28.80	28.85	-5	2,664	-0.19%
2019/08/22	0	0.00	6	28.95	28.90	-6	2,698	-0.22%
2019/08/21	4	28.93	0	0.00	28.90	4	2,704	0.15%
2019/08/16	0.5	28.70	1	28.50	28.55	-0.5	2,650	-0.02%
2019/08/14	0	0.00	6	27.85	28.45	-6	2,579	-0.23%
2019/08/13	1	27.45	2	27.40	27.45	-1	2,534	-0.04%
2019/08/07	2	27.70	0	0.00	27.70	2	2,537	0.08%
2019/08/06	6	26.86	0	0.00	27.10	6	2,544	0.24%
2019/07/29	1	28.25	2	28.25	28.10	-1	2,569	-0.04%
2019/07/26	7	28.28	0	0.00	28.40	7	2,555	0.27%
2019/07/25	5	28.10	5	27.68	28.15	0	2,537	0.00%
2019/07/24	4	27.90	1	28.05	27.85	3	2,508	0.12%
2019/07/23	8	28.58	0	0.00	28.35	8	2,458	0.33%
2019/07/22	3	29.05	15	28.81	28.70	-12	2,423	-0.50%
2019/07/19	8	31.89	2	31.90	31.90	6	2,284	0.26%
2019/07/18	9	31.93	3	32.25	31.85	6	2,149	0.28%
2019/07/17	2	32.08	8	32.03	32.20	-6	2,049	-0.29%
2019/07/16	4	32.80	4	32.85	32.35	0	1,984	0.00%
2019/07/15	6	32.97	202	33.00	32.80	-196	1,896	-10.34%	大賣/鉅額交易
2019/07/12	0	0.00	1	33.00	33.00	-1	1,835	-0.05%
2019/07/11	106	32.90	2	32.75	32.90	104	1,780	5.84%	大買/鉅額交易
2019/07/10	58.5	32.49	3	32.48	32.55	55.5	1,741	3.19%
2019/07/09	0	0.00	20	32.20	32.15	-20	1,710	-1.17%
2019/07/08	10	32.25	5	31.90	31.85	5	1,686	0.30%
2019/07/05	55	32.35	3	32.33	32.35	52	1,841	2.82%
2019/07/04	0	0.00	24	32.23	32.25	-24	1,926	-1.25%
2019/07/02	2	31.90	0	0.00	31.90	2	1,897	0.11%
2019/07/01	8	31.82	2	31.78	31.80	6	1,903	0.32%
2019/06/27	0	0.00	3	31.58	31.55	-3	1,892	-0.16%
2019/06/26	0	0.00	1	31.45	31.50	-1	1,901	-0.05%
2019/06/25	1	31.50	1	31.50	31.40	0	1,910	0.00%
2019/06/24	0	0.00	1	31.40	31.40	-1	1,923	-0.05%
2019/06/21	0	0.00	10	31.20	31.10	-10	1,951	-0.51%
2019/06/20	0	0.00	1	31.30	31.30	-1	1,988	-0.05%
2019/06/19	0	0.00	2	31.40	31.30	-2	2,001	-0.10%
2019/06/18	1	31.45	0	0.00	31.35	1	2,010	0.05%
2019/06/17	0	0.00	3	31.20	31.35	-3	2,048	-0.15%
2019/06/13	0	0.00	10	31.05	31.20	-10	2,120	-0.47%
2019/06/10	3	29.80	11	30.15	30.20	-8	2,288	-0.35%
2019/06/06	0	0.00	2	31.35	31.30	-2	2,289	-0.09%
2019/06/05	0	0.00	3	31.52	31.25	-3	2,312	-0.13%
2019/06/04	0	0.00	2	31.40	31.35	-2	2,361	-0.08%
2019/05/31	1	31.50	28	31.52	31.55	-27	2,379	-1.13%
2019/05/29	0	0.00	10	30.85	30.80	-10	2,366	-0.42%
2019/05/24	0	0.00	4	30.26	30.40	-4	2,369	-0.17%
2019/05/23	0	0.00	1	30.00	30.00	-1	2,368	-0.04%
2019/05/21	0	0.00	6	30.36	30.30	-6	2,368	-0.25%
2019/05/20	0	0.00	8	29.95	29.90	-8	2,366	-0.34%
2019/05/14	2	28.70	0	0.00	29.75	2	2,401	0.08%
2019/05/13	3	29.50	0	0.00	29.40	3	2,399	0.13%
2019/05/10	9	30.11	0	0.00	29.95	9	2,435	0.37%
2019/05/09	5	30.70	1	30.80	30.70	4	2,404	0.17%
2019/05/08	2	30.90	0	0.00	31.00	2	2,399	0.08%
2019/05/07	4	30.75	0	0.00	30.75	4	2,392	0.17%
2019/05/06	2	30.70	0	0.00	30.65	2	2,409	0.08%
2019/05/03	2	31.08	0	0.00	31.00	2	2,396	0.08%
2019/04/29	1	31.00	0	0.00	30.80	1	2,402	0.04%
2019/04/24	1	31.30	0	0.00	31.35	1	2,402	0.04%
2019/04/22	0	0.00	10.2	31.40	31.40	-10.2	2,405	-0.43%
2019/04/19	2	31.25	0	0.00	31.35	2	2,411	0.08%
2019/04/17	0	0.00	1	31.55	31.55	-1	2,414	-0.04%
2019/04/12	0	0.00	2	31.70	31.60	-2	2,334	-0.09%
2019/04/11	3	32.23	6	32.18	32.00	-3	2,301	-0.13%
2019/04/10	0	0.00	6	31.46	31.70	-6	2,097	-0.29%
2019/04/09	0	0.00	6	31.48	31.50	-6	1,993	-0.30%
2019/04/01	11	31.64	3	31.65	31.45	8	1,925	0.42%
2019/03/27	0.4	31.40	1	31.45	31.30	-0.6	1,866	-0.03%
2019/03/26	6	31.23	2	31.20	31.25	4	1,853	0.22%
2019/03/25	0	0.00	2	30.83	30.80	-2	1,823	-0.11%
2019/03/22	1	30.65	1	30.75	30.65	0	1,773	0.00%
2019/03/21	0	0.00	1	30.55	30.70	-1	1,747	-0.06%
2019/03/20	10	30.44	2	30.35	30.45	8	1,717	0.47%
2019/03/19	24	30.84	0	0.00	30.75	24	1,672	1.44%
2019/03/18	2	30.65	0	0.00	30.65	2	1,637	0.12%
2019/03/15	0	0.00	1	30.15	30.25	-1	1,583	-0.06%
2019/03/14	7	29.60	6	29.58	29.60	1	1,507	0.07%
2019/03/12	0	0.00	7	29.74	29.90	-7	1,430	-0.49%
2019/03/11	9	28.81	15.9	28.86	29.00	-6.9	1,363	-0.50%
2019/03/08	14	28.83	83	29.14	29.10	-69	1,362	-5.06%
2019/03/07	2	30.05	0	0.00	29.85	2	1,325	0.15%
2019/03/06	0	0.00	60	30.15	30.15	-60	1,313	-4.57%
2019/03/05	1	30.05	0	0.00	30.15	1	1,310	0.08%
2019/02/27	1	29.55	3	29.75	30.00	-2	1,303	-0.15%
2019/02/26	90	29.96	0	0.00	29.90	90	1,293	6.96%
2019/02/25	3	30.18	0	0.00	30.20	3	1,276	0.24%
2019/02/21	0	0.00	5	29.50	29.60	-5	1,240	-0.40%
2019/02/19	0	0.00	6	29.43	29.40	-6	1,236	-0.49%
2019/02/18	0	0.00	3	29.37	29.35	-3	1,242	-0.24%
2019/02/15	3	29.20	0	0.00	29.20	3	1,255	0.24%
2019/02/13	0	0.00	3	29.70	29.70	-3	1,297	-0.23%
2019/02/12	0	0.00	2	29.95	29.80	-2	1,298	-0.15%
2019/02/11	0	0.00	8	29.79	29.90	-8	1,305	-0.61%
2019/01/30	0	0.00	5	29.30	29.15	-5	1,269	-0.39%
2019/01/29	0	0.00	8	29.08	29.20	-8	1,296	-0.62%
2019/01/28	0	0.00	1	29.05	29.05	-1	1,321	-0.08%
2019/01/24	1	28.85	0	0.00	28.95	1	1,396	0.07%
2019/01/23	0	0.00	2	28.60	28.90	-2	1,419	-0.14%
2019/01/22	0	0.00	10	28.65	28.75	-10	1,439	-0.69%
2019/01/21	0	0.00	1	29.05	28.85	-1	1,459	-0.07%
2019/01/17	0	0.00	1	28.55	28.75	-1	1,504	-0.07%
2019/01/14	2	28.25	0	0.00	28.15	2	1,605	0.12%
2019/01/11	1	28.45	0	0.00	28.55	1	1,613	0.06%
2019/01/04	6	26.72	0	0.00	27.25	6	1,618	0.37%
2019/01/03	1	26.95	0	0.00	26.95	1	1,684	0.06%
2018/12/28	3	27.07	2	27.10	27.05	1	1,713	0.06%
2018/12/26	1	27.35	0	0.00	27.10	1	1,763	0.06%
2018/12/21	1	27.05	0	0.00	27.25	1	1,784	0.06%
2018/12/20	5	27.26	0	0.00	27.25	5	1,785	0.28%
2018/12/19	10	27.60	3	27.75	27.55	7	1,784	0.39%
2018/12/18	1	28.05	0	0.00	27.90	1	1,778	0.06%
2018/12/10	4	27.85	5	27.89	28.15	-1	1,881	-0.05%
2018/12/07	9	28.35	2	28.00	28.45	7	1,897	0.37%
2018/12/06	4	29.06	2	29.23	28.85	2	1,886	0.11%
2018/12/05	7	29.64	0	0.00	29.75	7	1,882	0.37%
2018/12/04	5	30.17	4	30.24	30.15	1	1,944	0.05%
2018/12/03	3	30.30	10	30.34	30.30	-7	2,006	-0.35%
2018/11/30	4	29.81	4	29.95	29.95	0	2,026	0.00%
2018/11/28	5	29.56	11	29.61	29.65	-6	2,011	-0.30%
2018/11/27	1	29.05	0	0.00	29.50	1	2,015	0.05%
2018/11/26	6	28.90	0	0.00	28.90	6	2,007	0.30%
2018/11/22	0	0.00	5	29.05	28.90	-5	2,033	-0.25%
2018/11/20	3	29.30	0	0.00	29.05	3	2,094	0.14%
2018/11/19	1	29.30	2	29.35	29.40	-1	2,109	-0.05%
2018/11/16	5	29.35	0	0.00	29.30	5	2,127	0.23%
2018/11/15	1	29.50	1	29.05	29.20	0	2,169	0.00%
2018/11/14	10	29.45	3	29.45	29.50	7	2,200	0.32%
2018/11/13	0	0.00	3	29.15	29.15	-3	2,243	-0.13%
2018/11/12	1	28.70	0	29.10	29.10	1	2,282	0.04%
2018/11/09	1	28.40	0	0.00	28.75	1	2,291	0.04%
2018/11/08	4	28.95	0	0.00	28.80	4	2,311	0.17%
2018/11/07	0	0.00	1	28.15	28.65	-1	2,350	-0.04%
2018/11/05	0	0.00	5	28.40	28.80	-5	2,513	-0.20%
2018/11/02	1	27.80	29	27.85	28.25	-28	2,863	-0.98%
2018/11/01	1.4	26.84	0	0.00	27.00	1.4	3,140	0.04%
2018/10/30	33	24.94	0	0.00	25.20	33	3,339	0.99%
2018/10/29	5	25.26	0	0.00	25.20	5	3,446	0.15%
2018/10/26	0	0.00	4	25.90	25.70	-4	3,489	-0.11%
2018/10/25	9	25.41	3	25.60	25.45	6	3,563	0.17%
2018/10/24	43	26.87	0	0.00	26.40	43	3,555	1.21%
2018/10/23	0	0.00	0	28.00	27.80	0	3,487	0.00%
2018/10/16	2	28.18	0	0.00	28.30	2	3,752	0.05%
2018/10/15	0	0.00	1	28.10	28.20	-1	3,820	-0.03%
2018/10/12	2	27.35	5	27.80	28.20	-3	3,901	-0.08%
2018/10/11	1	27.20	10	27.30	27.20	-9	4,065	-0.22%
2018/10/05	2	29.85	0	0.00	29.40	2	5,049	0.04%
2018/10/02	2	30.35	0	0.00	30.10	2	5,108	0.04%
2018/10/01	0	0.00	2	30.00	30.20	-2	5,161	-0.04%
2018/09/27	0	0.00	2	29.95	29.95	-2	5,488	-0.04%
2018/09/26	0	0.00	3	30.05	30.05	-3	5,526	-0.05%
2018/09/25	1	30.15	5	30.10	30.05	-4	5,569	-0.07%
2018/09/21	5	30.25	1	30.15	30.15	4	5,600	0.07%
2018/09/20	0	0.00	1	29.90	30.10	-1	5,614	-0.02%
2018/09/19	3	30.15	5	30.25	30.10	-2	5,634	-0.04%
2018/09/14	5	29.40	10	29.50	29.75	-5	5,651	-0.09%
2018/09/12	1	29.15	0	0.00	29.20	1	5,701	0.02%
2018/09/11	2	28.85	0	0.00	29.20	2	5,744	0.03%
2018/09/10	1	28.75	0	0.00	28.75	1	5,834	0.02%
2018/09/07	2	30.40	2	29.83	29.80	0	5,964	0.00%
2018/09/06	3	30.30	0	0.00	30.25	3	5,992	0.05%
2018/09/05	0	0.00	3	31.20	31.05	-3	6,064	-0.05%
2018/09/04	2	31.10	2	31.15	31.20	0	6,185	0.00%
2018/09/03	1	31.25	0	0.00	31.10	1	6,211	0.02%
2018/08/31	1	31.40	2	31.45	31.45	-1	6,241	-0.02%
2018/08/29	4	31.50	0	0.00	31.40	4	6,362	0.06%
2018/08/28	1.3	31.35	0	0.00	31.30	1.3	6,421	0.02%
2018/08/27	0	0.00	4	30.65	30.70	-4	6,407	-0.06%
2018/08/24	0	0.00	8	30.15	30.10	-8	6,430	-0.12%
2018/08/23	0	0.00	10	30.50	30.50	-10	6,458	-0.15%
2018/08/22	2	30.70	0	0.00	30.55	2	6,519	0.03%
2018/08/21	1	30.80	0	0.00	30.85	1	6,556	0.02%
2018/08/20	12	30.18	0	0.00	30.05	12	6,568	0.18%
2018/08/17	2	31.40	1	30.95	30.85	1	6,561	0.02%
2018/08/15	5	31.80	1	31.80	31.75	4	6,574	0.06%
2018/08/14	36	31.71	37	31.95	31.95	-1	6,711	-0.01%
2018/08/13	9	32.01	5	31.77	31.85	4	6,799	0.06%
2018/08/10	3	32.67	0	0.00	32.85	3	6,732	0.04%
2018/08/09	4	32.28	0	0.00	32.25	4	6,717	0.06%
2018/08/08	6	35.06	9	35.06	34.95	-3	6,375	-0.05%
2018/08/07	52	35.19	3	34.90	35.25	49	6,099	0.80%
2018/08/06	20	35.17	2	35.15	35.25	18	6,028	0.30%
2018/08/03	15	35.11	5	35.15	35.15	10	6,005	0.17%
2018/08/02	20	34.80	0	0.00	34.75	20	6,118	0.33%
2018/08/01	14	35.10	16	35.10	35.05	-2	6,234	-0.03%
2018/07/27	15	34.60	0	0.00	34.50	15	6,171	0.24%
2018/07/26	2	34.68	7	34.73	34.65	-5	6,149	-0.08%
2018/07/25	0	0.00	4	34.46	34.70	-4	6,156	-0.06%
2018/07/24	0	0.00	1	33.95	34.55	-1	6,137	-0.02%
2018/07/23	2	34.20	1	34.10	34.15	1	6,120	0.02%
2018/07/20	2	34.90	16	34.99	34.70	-14	6,010	-0.23%
2018/07/19	6	35.10	0	0.00	35.20	6	5,960	0.10%
2018/07/18	8	35.91	6	36.22	35.50	2	5,928	0.03%
2018/07/17	7	37.21	12	37.00	36.60	-5	5,762	-0.09%
2018/07/16	19	36.42	36	36.65	36.60	-17	5,339	-0.32%
2018/07/13	0	0.00	2	34.40	34.55	-2	4,786	-0.04%
2018/07/12	4	34.38	0	0.00	34.45	4	4,748	0.08%
2018/07/10	2	33.78	12	33.88	34.25	-10	4,786	-0.21%
2018/07/09	1	34.05	2	34.40	33.85	-1	4,843	-0.02%
2018/07/06	7	33.85	5	34.05	34.20	2	4,826	0.04%
2018/07/05	10	34.75	15	34.92	34.10	-5	4,768	-0.10%
2018/07/04	2	34.30	14	33.85	34.35	-12	4,750	-0.25%
2018/07/03	24	34.11	2	34.30	33.80	22	4,754	0.46%
2018/07/02	0	0.00	29	34.34	34.20	-29	4,765	-0.61%
2018/06/29	10	34.05	0	0.00	34.25	10	4,793	0.21%
2018/06/28	4	33.84	0	0.00	33.80	4	4,792	0.08%
2018/06/27	25	33.96	1	34.10	33.90	24	4,847	0.50%
2018/06/26	0	0.00	2	33.90	33.90	-2	4,891	-0.04%
2018/06/25	0	0.00	2	34.45	34.35	-2	4,966	-0.04%
2018/06/22	2	34.35	0	0.00	34.40	2	5,060	0.04%
2018/06/21	6	34.43	14	34.60	34.50	-8	5,102	-0.16%
2018/06/20	5	34.30	1	34.40	34.30	4	5,211	0.08%
2018/06/19	2	33.80	305	33.92	33.95	-303	5,243	-5.78%	大賣/鉅額交易
2018/06/15	14	34.89	27	35.02	34.45	-13	5,246	-0.25%
2018/06/13	8	34.46	11	34.40	34.45	-3	5,513	-0.05%
2018/06/12	0	0.00	5	33.82	34.05	-5	5,732	-0.09%
2018/06/11	20	33.65	0	0.00	33.45	20	5,726	0.35%
2018/06/08	32	33.45	1	33.55	33.55	31	5,924	0.52%
2018/06/07	12	34.03	17	33.85	33.60	-5	6,123	-0.08%
2018/06/06	10	33.65	0	0.00	33.40	10	6,089	0.16%
2018/06/05	270	33.58	70	33.35	33.55	200	6,100	3.28%	大買/鉅額交易
2018/06/04	13	33.26	3	33.25	33.30	10	6,065	0.16%
2018/05/31	4	33.40	1	33.20	33.25	3	6,201	0.05%
2018/05/30	2	33.00	6	32.75	33.05	-4	6,207	-0.06%
2018/05/29	13	32.87	0	0.00	32.75	13	6,144	0.21%
2018/05/28	3	33.30	332	33.15	33.15	-329	6,108	-5.39%	大賣/鉅額交易
2018/05/25	5	33.46	4	33.46	33.30	1	6,073	0.02%
2018/05/24	11	33.67	5	33.54	33.50	6	6,061	0.10%
2018/05/23	45	33.89	3	33.87	33.90	42	6,042	0.70%
2018/05/22	51	34.40	16	34.52	34.30	35	6,002	0.58%
2018/05/21	8	33.65	11	34.03	34.15	-3	5,877	-0.05%
2018/05/18	5	33.50	11	33.49	33.40	-6	5,764	-0.10%
2018/05/17	11	33.74	21	33.49	33.70	-10	5,793	-0.17%
2018/05/16	14	33.16	8	33.12	33.05	6	5,779	0.10%
2018/05/15	14	33.13	11	33.12	33.00	3	5,915	0.05%
2018/05/14	17	33.56	3	33.48	33.50	14	5,932	0.24%
2018/05/11	6	33.67	2	33.73	33.70	4	5,881	0.07%
2018/05/10	7	33.68	30	33.69	33.55	-23	5,847	-0.39%
2018/05/09	11	33.00	11	32.93	33.00	0	5,625	0.00%
2018/05/08	5	32.41	2	32.20	32.15	3	5,456	0.05%
2018/05/07	50	32.05	3	32.00	32.00	47	5,402	0.87%
2018/05/03	3	31.90	3	31.92	31.95	0	5,365	0.00%
2018/05/02	50	32.10	5	32.00	31.85	45	5,367	0.84%
2018/04/30	0	0.00	1	31.90	31.85	-1	5,336	-0.02%
2018/04/27	1	31.45	21	31.61	31.60	-20	5,326	-0.38%
2018/04/26	6	31.50	3	31.55	30.95	3	5,311	0.06%
2018/04/24	21	31.36	1	31.30	31.40	20	5,305	0.38%
2018/04/23	5	31.81	25	31.85	32.00	-20	5,305	-0.38%
2018/04/20	10	31.62	12	31.82	31.75	-2	5,285	-0.04%
2018/04/19	0	0.00	5.4	31.70	31.75	-5.4	5,284	-0.10%
2018/04/18	23	31.80	3	32.10	31.70	20	5,286	0.38%
2018/04/17	0	0.00	1	31.90	31.85	-1	5,269	-0.02%
2018/04/16	54	31.60	0	0.00	31.55	54	5,253	1.03%
2018/04/13	1	32.55	8	32.34	31.95	-7	5,233	-0.13%
2018/04/12	4	32.63	0	0.00	32.65	4	5,350	0.07%
2018/04/11	1	32.65	1	32.65	32.55	0	5,339	0.00%
2018/04/10	108	32.69	14	33.13	32.40	94	5,303	1.77%	大買/
2018/04/09	11	32.13	16	32.16	32.15	-5	5,142	-0.10%
2018/04/03	5	32.10	2	32.05	32.05	3	5,113	0.06%
2018/04/02	0	0.00	4	32.05	32.00	-4	5,080	-0.08%
2018/03/31	3	31.95	3	32.02	31.95	0	5,059	0.00%
2018/03/30	44	32.18	45	31.92	31.90	-1	5,051	-0.02%
2018/03/29	25	32.03	48	31.91	31.85	-23	5,005	-0.46%
2018/03/28	15	31.80	136	31.89	31.75	-121	5,058	-2.39%	大賣/鉅額交易
2018/03/27	2	31.70	4	31.68	31.65	-2	5,066	-0.04%
2018/03/26	0	0.00	8	31.92	31.70	-8	5,282	-0.15%
2018/03/23	8	31.46	21	31.17	31.75	-13	5,348	-0.24%
2018/03/22	5.7	31.77	16	31.70	31.30	-10.4	5,213	-0.20%
2018/03/21	0	0.00	2	32.03	31.80	-2	5,155	-0.04%
2018/03/20	6	31.50	24	31.45	31.80	-18	5,128	-0.35%
2018/03/19	32	31.67	31	31.89	31.45	1	5,051	0.02%
2018/03/16	18	31.11	12	31.20	31.30	6	4,629	0.13%
2018/03/15	17	30.71	49	30.61	30.70	-32	4,303	-0.74%
2018/03/14	30	30.45	28	30.64	30.30	2	4,206	0.05%
2018/03/13	17	30.11	19	30.15	30.35	-2	4,003	-0.05%
2018/03/12	2	29.28	13	29.23	29.35	-11	3,788	-0.29%
2018/03/08	0	0.00	10	28.95	29.00	-10	3,778	-0.26%
2018/03/07	0	0.00	2	28.95	28.75	-2	3,778	-0.05%
2018/03/02	2	27.98	0	0.00	28.00	2	3,831	0.05%
2018/03/01	1	28.00	0	0.00	28.00	1	3,908	0.03%
2018/02/26	1	27.75	0	28.00	27.85	1	4,217	0.02%
2018/02/23	0	0.00	6	27.23	27.40	-6	4,253	-0.14%
2018/02/22	0	0.00	2	26.70	26.70	-2	4,301	-0.05%
2018/02/12	0	0.00	5	25.63	25.90	-5	4,359	-0.11%
2018/02/09	3	24.98	6	24.81	25.05	-3	4,411	-0.07%
2018/02/08	6	25.63	2	25.88	25.60	4	4,376	0.09%
2018/02/07	14	26.44	290	26.64	26.15	-276	4,319	-6.39%	大賣/鉅額交易
2018/02/06	9	27.52	5	27.85	27.45	4	4,217	0.09%
2018/02/05	1	28.55	6	28.84	28.80	-5	4,236	-0.12%
2018/02/02	1	29.15	2	29.13	29.10	-1	4,275	-0.02%
2018/02/01	0	0.00	16	29.00	29.00	-16	4,318	-0.37%
2018/01/31	8	28.36	8	28.35	28.40	0	4,483	0.00%
2018/01/30	11	28.93	4	28.83	28.70	7	4,565	0.15%
2018/01/29	0	0.00	20	28.70	28.65	-20	4,656	-0.43%
2018/01/26	0	0.00	1	28.70	28.70	-1	4,743	-0.02%
2018/01/25	0	0.00	30	29.00	28.75	-30	4,845	-0.62%
2018/01/24	1	28.85	9	28.75	28.90	-8	5,047	-0.16%
2018/01/23	0	0.00	2	28.80	28.75	-2	5,197	-0.04%
2018/01/22	5	28.89	12	28.90	28.85	-7	5,289	-0.13%
2018/01/19	3	28.95	3	28.90	28.95	0	5,418	0.00%
2018/01/18	15	29.00	0	0.00	29.05	15	5,477	0.27%
2018/01/17	52	28.81	2	29.20	28.90	50	5,670	0.88%
2018/01/16	1	28.50	6	28.48	28.55	-5	5,877	-0.09%
2018/01/15	1	28.70	100	28.55	28.60	-99	6,158	-1.61%
2018/01/12	1	28.50	0	0.00	28.55	1	6,392	0.02%
2018/01/11	1	28.00	0	0.00	28.20	1	6,747	0.01%
2018/01/10	2	28.05	0	0.00	28.15	2	7,126	0.03%
2018/01/09	20	28.18	21	28.40	28.40	-1	7,647	-0.01%
2018/01/08	21	28.15	6	28.08	28.05	15	7,961	0.19%
2018/01/04	0	0.00	4	30.15	30.10	-4	8,020	-0.05%
2018/01/03	11	30.21	12	30.17	30.15	-1	8,070	-0.01%
2018/01/02	13	30.07	14	29.94	30.20	-1	8,132	-0.01%