文曄 (3036)-華南永昌券商分點個股進出

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

文曄

(3036)

可現股當沖

股價
152.0
漲跌
▼9.0
漲幅
-5.59%
成交量
24,275張
產業
上市電子通路類股
565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

文曄 (3036)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	259.7	151.06	327	150.47	152.00	-67.4	18,211	-0.37%	大買/大賣/
2024/04/18	342.1	163.58	29	164.22	161.00	313.1	18,395	1.70%	大買/鉅額交易
2024/04/17	96.2	159.00	28.9	160.58	162.00	67.3	18,605	0.36%
2024/04/16	54.3	152.41	17.1	153.61	151.00	37.1	18,613	0.20%
2024/04/15	318.2	161.95	16.1	160.78	159.00	302.2	18,414	1.64%	大買/鉅額交易
2024/04/12	830.2	163.53	83.6	162.20	165.50	746.6	18,195	4.10%	大買/鉅額交易
2024/04/11	321.2	157.41	202.5	155.34	158.00	118.6	17,688	0.67%	大買/大賣/鉅額交易
2024/04/10	61	149.00	10.8	149.00	149.00	50.2	16,606	0.30%
2024/04/09	30.1	136.41	22.3	136.93	135.50	7.8	16,565	0.05%
2024/04/08	97.3	141.29	198.1	140.13	138.50	-100.8	16,442	-0.61%	大賣/
2024/04/03	34	144.69	33	144.70	140.50	1	16,264	0.01%
2024/04/02	327	142.28	15	143.93	142.00	312	16,062	1.94%	大買/鉅額交易
2024/04/01	21.6	143.30	50	142.11	141.50	-28.4	15,972	-0.18%
2024/03/29	40.5	149.04	272	148.32	147.50	-231.5	15,781	-1.47%	大賣/鉅額交易
2024/03/28	37	150.99	0	150.00	150.00	37	15,735	0.24%
2024/03/27	11.1	151.91	2	150.25	150.00	9.1	15,708	0.06%
2024/03/26	18.3	158.31	41.1	155.70	156.00	-22.7	15,665	-0.15%
2024/03/25	1.1	160.50	13	160.04	160.00	-12	15,653	-0.08%
2024/03/22	79.1	159.10	51	159.48	159.00	28.1	15,719	0.18%
2024/03/21	5.7	160.46	58	161.53	161.50	-52.3	15,663	-0.33%
2024/03/20	29	161.74	22	160.48	158.50	7	15,677	0.04%
2024/03/19	41.1	163.94	71.4	164.81	166.00	-30.3	15,488	-0.20%
2024/03/18	23	156.91	24	157.65	160.00	-1	15,261	-0.01%
2024/03/15	22	152.16	38	151.26	155.00	-16	15,106	-0.11%
2024/03/14	19.8	145.07	0.8	144.50	144.50	19	14,883	0.13%
2024/03/13	31.3	151.44	194	149.54	149.50	-162.7	14,801	-1.10%	大賣/鉅額交易
2024/03/12	18.2	155.80	269	155.25	155.50	-250.8	14,662	-1.71%	大賣/鉅額交易
2024/03/11	24	159.02	3	160.00	158.50	21	14,576	0.14%
2024/03/08	51.4	162.44	25	163.16	159.50	26.4	14,534	0.18%
2024/03/07	18.3	167.69	81	166.51	165.50	-62.7	14,464	-0.43%
2024/03/06	11	169.68	58.1	171.58	172.00	-47.1	14,393	-0.33%
2024/03/05	33.3	169.34	307.1	168.09	169.50	-273.8	14,335	-1.91%	大賣/鉅額交易
2024/03/04	57	169.78	317.6	171.50	172.00	-260.6	14,308	-1.82%	大賣/鉅額交易
2024/03/01	840.9	159.44	294.7	158.33	163.00	546.2	13,957	3.91%	大買/大賣/鉅額交易
2024/02/29	10	170.15	6	171.08	171.50	4	13,399	0.03%
2024/02/27	78.1	171.10	10	171.65	170.00	68.1	13,349	0.51%
2024/02/26	236	174.94	28.1	175.07	175.50	207.9	13,207	1.57%	大買/鉅額交易
2024/02/23	12	172.50	36	171.71	169.50	-24	13,015	-0.18%
2024/02/22	17.3	169.63	53	172.02	173.50	-35.7	12,929	-0.28%
2024/02/21	45	164.43	98.4	166.87	166.50	-53.4	12,837	-0.42%
2024/02/20	7	163.30	7.3	162.76	164.50	-0.3	12,881	0.00%
2024/02/19	18	162.03	64	165.00	163.50	-46	12,921	-0.36%
2024/02/16	37	166.45	592.4	165.33	163.00	-555.4	12,993	-4.27%	大賣/鉅額交易
2024/02/15	85	174.76	148.2	173.69	172.50	-63.2	13,071	-0.48%	大賣/
2024/02/05	278.7	170.11	32.3	172.64	171.00	246.3	12,948	1.90%	大買/鉅額交易
2024/02/02	114.5	178.70	321	181.27	172.50	-206.6	12,773	-1.62%	大買/大賣/鉅額交易
2024/02/01	63.2	172.01	437	171.66	173.00	-373.8	12,144	-3.08%	大賣/鉅額交易
2024/01/31	29.1	157.16	13	159.23	158.00	16.1	11,969	0.13%
2024/01/30	438.4	159.37	262	160.51	160.00	176.4	12,049	1.46%	大買/大賣/鉅額交易
2024/01/29	15.3	153.41	22.2	154.26	151.50	-6.9	12,000	-0.06%
2024/01/26	94.1	148.59	12.4	148.35	149.50	81.7	11,911	0.69%
2024/01/25	23.1	153.46	20.1	153.61	152.50	3	11,796	0.03%
2024/01/24	19	152.11	64.1	153.07	152.50	-45	11,911	-0.38%
2024/01/23	52	157.09	59.2	156.76	155.00	-7.2	11,812	-0.06%
2024/01/22	530	154.89	906.2	152.80	156.00	-376.2	11,625	-3.24%	大買/大賣/鉅額交易
2024/01/19	194	144.77	85.8	143.22	142.00	108.3	11,140	0.97%	大買/鉅額交易
2024/01/18	80.4	146.47	260.3	146.61	146.00	-179.9	10,885	-1.65%	大賣/鉅額交易
2024/01/17	117.3	142.84	244.9	145.12	147.00	-127.6	10,285	-1.24%	大買/大賣/鉅額交易
2024/01/16	272.8	131.56	177.3	133.44	134.50	95.6	9,519	1.00%	大買/大賣/
2024/01/15	174	127.12	19.1	127.45	127.00	155	9,177	1.69%	大買/鉅額交易
2024/01/12	61.5	129.12	77	127.26	127.50	-15.5	9,016	-0.17%
2024/01/11	45.9	129.27	48.1	128.11	126.50	-2.1	8,536	-0.03%
2024/01/10	219	120.46	19.1	119.16	119.00	200	8,185	2.44%	大買/鉅額交易
2024/01/09	1	115.00	5.1	115.30	114.50	-4.1	8,200	-0.05%
2024/01/08	2	114.50	0	0.00	113.50	2	8,291	0.02%
2024/01/05	1	115.50	5	116.00	117.00	-4	8,419	-0.05%
2024/01/04	9	115.55	9.5	116.37	114.50	-0.5	8,563	-0.01%
2024/01/03	54	115.42	8	116.44	117.50	46	8,668	0.53%
2024/01/02	1	112.50	0	113.49	111.50	1	8,814	0.01%
2023/12/29	6.7	114.11	1	112.50	112.50	5.7	9,380	0.06%
2023/12/28	5.4	116.51	16	115.09	113.50	-10.6	9,535	-0.11%
2023/12/27	0	0.00	3	119.16	119.00	-3	9,758	-0.03%
2023/12/26	19	118.13	3	118.00	118.00	16	10,180	0.16%
2023/12/25	16	117.38	3	117.67	117.00	13	11,245	0.12%
2023/12/22	157	115.38	5	115.60	116.00	152	11,705	1.30%	大買/鉅額交易
2023/12/21	4	113.88	7	113.79	113.50	-3	11,817	-0.03%
2023/12/20	30	113.67	4	114.37	113.00	26	11,992	0.22%
2023/12/19	10	111.45	7	111.50	111.00	3	12,528	0.02%
2023/12/18	3.3	112.35	0	0.00	111.50	3.3	13,275	0.02%
2023/12/15	2	114.75	6.1	113.25	112.00	-4.1	13,628	-0.03%
2023/12/14	5	117.50	1	116.50	116.50	4	14,077	0.03%
2023/12/13	0	0.00	10	118.85	120.00	-10	14,084	-0.07%
2023/12/12	126.1	118.98	12	119.00	119.00	114.1	14,033	0.81%	大買/鉅額交易
2023/12/11	3	115.67	1	114.54	117.00	2	13,958	0.01%
2023/12/08	3	114.33	169	114.53	114.00	-166	13,915	-1.19%	大賣/鉅額交易
2023/12/07	2	116.50	2	117.25	117.00	0	13,878	0.00%
2023/12/06	13	117.96	5	119.10	118.00	8	13,820	0.06%
2023/12/05	4	115.88	2	115.50	116.00	2	13,772	0.01%
2023/12/04	95	114.59	6	114.50	114.50	89	13,739	0.65%
2023/12/01	6	117.75	12	118.71	118.00	-6	13,693	-0.04%
2023/11/30	7	118.07	15	118.20	118.50	-8	13,690	-0.06%
2023/11/29	22	119.48	31	119.55	118.50	-9	13,619	-0.07%
2023/11/28	30	116.00	22	116.00	116.50	8	13,450	0.06%
2023/11/27	27	115.09	87	116.08	115.00	-60	13,386	-0.45%
2023/11/24	0	0.00	0.1	115.50	112.50	-0.1	13,280	0.00%
2023/11/22	55	115.01	0	0.00	114.00	55	13,163	0.42%
2023/11/21	22	116.43	4	116.74	115.00	18	13,120	0.14%
2023/11/20	33	116.80	6	117.25	116.50	27	13,054	0.21%
2023/11/17	4.1	116.38	10	115.75	114.00	-5.9	12,949	-0.05%
2023/11/16	11.1	120.84	5.5	121.64	118.50	5.6	12,798	0.04%
2023/11/15	39.6	123.23	53.4	123.78	124.50	-13.7	12,652	-0.11%
2023/11/14	42.6	125.60	20.1	125.96	125.50	22.5	12,392	0.18%
2023/11/13	22.3	128.74	4	127.12	125.00	18.3	12,044	0.15%
2023/11/10	13.1	140.00	16.1	141.15	138.50	-3	11,813	-0.03%
2023/11/09	8.3	144.39	8.3	145.32	144.50	0	11,661	0.00%
2023/11/08	39.3	150.94	40.4	151.53	149.50	-1.2	11,420	-0.01%
2023/11/07	68.6	144.37	95.1	143.96	148.50	-26.5	11,018	-0.24%
2023/11/06	117.6	135.26	63	135.07	135.00	54.6	10,699	0.51%	大買/
2023/11/03	17	123.85	32	125.62	125.00	-15	10,326	-0.15%
2023/11/02	59	122.76	15	122.83	123.50	44	10,218	0.43%
2023/11/01	27	122.07	18	122.05	120.00	9	10,111	0.09%
2023/10/31	327	118.53	7	118.72	118.50	320	9,827	3.26%	大買/鉅額交易
2023/10/30	782	117.92	26.2	116.99	117.50	755.8	9,701	7.79%	大買/鉅額交易
2023/10/27	24	111.50	1	112.47	111.50	23	9,528	0.24%
2023/10/26	3.1	109.40	38	110.10	110.50	-34.9	9,483	-0.37%
2023/10/25	67	112.50	4	113.38	112.50	63	9,372	0.67%
2023/10/24	3	113.33	0	114.00	112.50	3	9,343	0.03%
2023/10/23	3	114.00	2	113.49	114.00	1	9,318	0.01%
2023/10/20	1	115.97	1	115.97	115.00	0	9,278	0.00%
2023/10/19	2	115.99	2	116.23	116.00	0	9,248	0.00%
2023/10/18	3	115.32	7.3	115.36	115.00	-4.3	9,152	-0.05%
2023/10/17	30	119.73	15	119.20	118.00	15	9,055	0.17%
2023/10/16	14	117.50	15	118.10	118.00	-1	8,801	-0.01%
2023/10/13	27.1	115.85	23.1	114.81	115.50	4	8,684	0.05%
2023/10/12	12.2	119.15	5.2	119.28	119.00	7	8,531	0.08%
2023/10/11	11	117.09	25.1	117.86	118.00	-14	8,363	-0.17%
2023/10/06	593.1	116.71	178	116.55	116.50	415.1	8,172	5.08%	大買/大賣/鉅額交易
2023/10/05	111.6	119.33	482	119.26	119.00	-370.5	7,900	-4.69%	大買/大賣/鉅額交易
2023/10/04	9	111.33	6	111.41	111.50	3	7,272	0.04%
2023/10/03	7	111.43	31	110.47	112.00	-24	7,051	-0.34%
2023/10/02	27.1	109.34	93.6	109.43	110.00	-66.6	6,767	-0.98%
2023/09/28	522.2	109.95	140.8	108.77	111.50	381.4	6,309	6.05%	大買/大賣/鉅額交易
2023/09/27	105	102.23	84.4	101.96	104.50	20.6	5,250	0.39%	大買/
2023/09/26	115	95.54	7	95.10	95.00	108	4,708	2.29%	大買/鉅額交易
2023/09/25	49	95.27	29	95.28	96.20	20	4,503	0.44%
2023/09/22	64.1	97.91	76	99.48	96.00	-12	4,222	-0.28%
2023/09/21	109.4	98.89	103	99.27	103.00	6.4	3,587	0.18%	大買/大賣/
2023/09/20	78	98.51	116.3	97.89	100.00	-38.4	2,731	-1.41%	大賣/
2023/09/19	84.2	93.41	113.1	94.29	91.00	-28.9	2,290	-1.26%	大賣/
2023/09/18	12	88.60	41.1	88.60	88.60	-29.1	1,693	-1.72%
2023/09/15	1	80.60	23.1	80.60	80.60	-22.1	1,606	-1.38%
2023/09/13	15	73.55	8	73.30	73.30	7	1,586	0.44%
2023/09/12	25	72.91	0	0.00	72.60	25	1,585	1.58%
2023/09/11	2	74.20	1	74.20	74.20	1	1,570	0.06%
2023/09/07	2	73.30	6	73.63	73.90	-4	1,545	-0.26%
2023/09/06	10	72.90	4	72.80	73.10	6	1,535	0.39%
2023/09/05	2	72.20	0	0.00	72.70	2	1,528	0.13%
2023/09/04	1	72.30	14	72.01	72.20	-13	1,522	-0.85%
2023/09/01	14	69.60	1	69.60	69.60	13	1,494	0.87%
2023/08/30	1	67.90	0	0.00	68.10	1	1,493	0.07%
2023/08/25	20	68.20	0	0.00	68.00	20	1,507	1.33%
2023/08/24	2	68.35	13	68.79	68.80	-11	1,509	-0.73%
2023/08/23	4	68.75	500	68.47	68.90	-496	1,508	-32.88%	大賣/鉅額交易
2023/08/22	1	68.30	3	67.80	68.30	-2	1,492	-0.13%
2023/08/21	0	0.00	2	66.75	67.00	-2	1,480	-0.14%
2023/08/18	7.2	65.66	285	65.66	65.10	-277.8	1,468	-18.91%	大賣/鉅額交易
2023/08/17	106	71.57	0	0.00	71.40	106	1,411	7.51%	大買/鉅額交易
2023/08/16	0.1	72.00	8	72.25	72.00	-8	1,373	-0.58%
2023/08/15	76.1	71.71	0	0.00	71.70	76.1	1,329	5.72%
2023/08/14	5	71.40	14	71.44	71.30	-9	1,293	-0.69%
2023/08/11	6.1	73.05	1.5	72.73	73.00	4.6	1,279	0.36%
2023/08/10	9	73.69	22.6	74.07	73.30	-13.6	1,254	-1.08%
2023/08/09	11.1	73.57	30	72.96	74.00	-19	1,207	-1.57%
2023/08/08	0	71.00	2	71.25	70.90	-2	1,110	-0.18%
2023/08/07	5.1	68.36	8	69.71	70.70	-3	1,085	-0.27%
2023/08/04	0.1	68.10	1	67.90	68.10	-1	1,043	-0.09%
2023/08/02	1	67.40	0	0.00	67.10	1	1,034	0.10%
2023/08/01	1	68.21	0	0.00	68.00	1	1,044	0.10%
2023/07/31	1	68.40	0	0.00	68.60	1	1,061	0.10%
2023/07/28	591	68.41	1	68.00	68.90	590	1,034	57.05%	大買/鉅額交易
2023/07/27	0	67.69	0	0.00	67.60	0	1,009	0.00%
2023/07/26	0	0.00	1	67.30	66.50	-1	999	-0.10%
2023/07/25	1	66.80	0	0.00	66.70	1	984	0.10%
2023/07/24	2	67.40	1	67.40	67.30	1	964	0.10%
2023/07/21	1	68.30	0	0.00	68.60	1	949	0.11%
2023/07/20	75	69.50	7	69.34	69.20	68	952	7.14%
2023/07/19	7	69.41	0.1	70.07	69.10	6.9	948	0.73%
2023/07/18	1	70.00	1	70.60	70.00	0	934	0.00%
2023/07/14	2	70.05	0	0.00	69.90	2	932	0.21%
2023/07/13	0	0.00	6	70.25	70.50	-6	924	-0.65%
2023/07/12	0	0.00	0.5	68.80	69.20	-0.5	892	-0.06%
2023/07/11	0	0.00	31	68.39	68.80	-31	888	-3.49%
2023/07/07	0	0.00	1	69.40	69.20	-1	880	-0.11%
2023/07/06	1	69.70	2	69.50	69.50	-1	874	-0.11%
2023/07/05	4	70.68	0	0.00	69.40	4	863	0.46%
2023/07/04	10	69.20	2	68.55	70.20	8	841	0.95%
2023/07/03	0	0.00	1	68.00	68.00	-1	801	-0.12%
2023/06/28	2	67.80	1	67.70	67.40	1	814	0.12%
2023/06/27	1.5	67.93	0	0.00	68.00	1.5	794	0.19%
2023/06/26	1	67.60	0	0.00	67.90	1	793	0.13%
2023/06/21	0	0.00	9	67.80	68.00	-9	796	-1.13%
2023/06/20	0	0.00	1	67.90	67.90	-1	786	-0.13%
2023/06/19	1	67.50	0	0.00	67.80	1	781	0.13%
2023/06/16	2	66.95	4	67.10	67.00	-2	769	-0.26%
2023/06/15	1	67.50	0	0.00	67.20	1	760	0.13%
2023/06/14	3	67.87	0	0.00	67.60	3	760	0.39%
2023/06/09	3	67.50	0	0.00	67.50	3	756	0.40%
2023/06/08	1	67.70	0	0.00	67.50	1	764	0.13%
2023/06/07	1	67.50	4	67.78	67.80	-3	778	-0.39%
2023/06/06	161	66.84	0	0.00	67.40	161	775	20.77%	大買/鉅額交易
2023/06/01	0	0.00	2	66.20	66.20	-2	777	-0.26%
2023/05/31	10	66.60	3	66.03	65.90	7	786	0.89%
2023/05/29	8	67.09	11	66.93	66.60	-3	812	-0.37%
2023/05/25	0	0.00	0	66.70	66.80	0	882	0.00%
2023/05/24	0	0.00	20	67.20	67.40	-20	887	-2.25%
2023/05/18	4	65.58	0	0.00	65.80	4	906	0.44%
2023/05/16	0	0.00	0	65.00	65.00	0	912	0.00%
2023/05/11	1	64.50	0	0.00	64.40	1	939	0.11%
2023/05/08	76	64.73	1	65.00	65.00	75	968	7.75%
2023/05/05	20	65.56	11	65.60	65.40	9	977	0.92%
2023/05/03	0	0.00	1	67.30	66.90	-1	985	-0.10%
2023/05/02	0	0.00	3	67.10	67.10	-3	1,029	-0.29%
2023/04/28	3	66.50	0	0.00	66.40	3	1,050	0.29%
2023/04/25	51	66.13	0	0.00	65.70	51	1,050	4.85%
2023/04/24	2	65.95	0	0.00	66.00	2	1,045	0.19%
2023/04/21	5	66.90	4	66.90	66.20	1	1,058	0.09%
2023/04/20	0	0.00	13	67.70	67.10	-13	1,061	-1.22%
2023/04/18	76	68.54	22	68.32	68.50	54	1,042	5.18%
2023/04/17	0	0.00	1	67.50	67.70	-1	1,031	-0.10%
2023/04/14	20	67.44	1	67.40	67.40	19	1,034	1.84%
2023/04/12	0	0.00	4	67.75	67.50	-4	1,034	-0.39%
2023/04/11	0	0.00	8	67.83	67.80	-8	1,034	-0.77%
2023/04/10	0	0.00	3	67.77	67.50	-3	1,048	-0.29%
2023/04/07	8	67.40	9	67.48	67.50	-1	1,048	-0.10%
2023/04/06	0	0.00	3	67.17	67.40	-3	1,048	-0.29%
2023/03/31	3	67.60	6	67.58	67.60	-3	1,058	-0.28%
2023/03/30	0	0.00	12	67.14	67.20	-12	1,117	-1.07%
2023/03/29	0	66.67	3	66.63	66.70	-3	1,170	-0.26%
2023/03/28	20	66.10	0	0.00	66.10	20	1,260	1.59%
2023/03/27	0	66.60	8	66.61	66.60	-8	1,355	-0.59%
2023/03/24	2.5	66.56	25	66.53	66.30	-22.5	1,428	-1.58%
2023/03/23	0	66.70	1	66.90	66.90	-1	1,426	-0.07%
2023/03/22	3	66.80	3	66.73	66.70	0	1,435	0.00%
2023/03/21	1	66.40	5	66.46	66.50	-4	1,438	-0.28%
2023/03/20	0	66.40	17	66.08	65.90	-17	1,455	-1.17%
2023/03/16	0	0.00	5	65.76	65.60	-5	1,470	-0.34%
2023/03/14	0	0.00	4	66.38	66.30	-4	1,492	-0.27%
2023/03/13	1	66.70	1	66.40	66.90	0	1,515	0.00%
2023/03/10	2	66.50	0	0.00	66.70	2	1,518	0.13%
2023/03/09	1	66.70	0	0.00	66.70	1	1,519	0.07%
2023/03/08	0	0.00	5	66.30	66.30	-5	1,528	-0.33%
2023/03/07	0	0.00	4	66.10	66.10	-4	1,538	-0.26%
2023/03/06	0	0.00	1	65.60	65.60	-1	1,540	-0.06%
2023/03/02	0	64.80	2	64.80	64.80	-2	1,547	-0.13%
2023/03/01	21.5	64.33	0	0.00	64.10	21.5	1,546	1.39%
2023/02/24	6	65.00	10	65.65	65.00	-4	1,517	-0.26%
2023/02/23	0.3	67.30	4	67.35	67.30	-3.7	1,449	-0.26%
2023/02/22	0	66.90	0	0.00	67.00	0	1,468	0.00%
2023/02/21	76	67.52	0	0.00	67.40	76	1,469	5.17%
2023/02/20	78.4	67.41	14	67.39	67.60	64.4	1,480	4.35%
2023/02/17	5	66.20	0.4	65.80	66.40	4.7	1,478	0.31%
2023/02/16	0	0.00	84	65.83	65.80	-84	1,494	-5.62%
2023/02/13	77	65.53	0	0.00	65.70	77	1,531	5.03%
2023/02/10	2	66.10	0	0.00	65.80	2	1,540	0.13%
2023/02/08	0	0.00	0	66.80	66.60	0	1,556	0.00%
2023/02/07	1	66.30	0	0.00	66.50	1	1,562	0.06%
2023/02/06	9	66.56	0	0.00	66.00	9	1,585	0.57%
2023/02/03	77	66.92	4	66.68	66.90	73	1,576	4.63%
2023/02/02	2	66.30	3	66.00	65.90	-1	1,634	-0.06%
2023/02/01	1	65.30	2	65.30	65.40	-1	1,620	-0.06%
2023/01/31	4	64.65	8	64.76	65.40	-4	1,615	-0.25%
2023/01/30	1	64.00	2	63.95	63.90	-1	1,578	-0.06%
2023/01/16	2	63.20	2	63.10	63.30	0	1,576	0.00%
2023/01/12	1	63.40	0	0.00	63.10	1	1,605	0.06%
2023/01/11	80	63.55	5	63.50	63.60	75	1,636	4.58%
2023/01/10	0	0.00	5	62.80	62.80	-5	1,667	-0.30%
2023/01/09	0	0.00	3	61.80	61.70	-3	1,696	-0.18%
2023/01/05	2	61.10	0	0.00	61.20	2	1,756	0.11%
2023/01/03	20	60.93	0	0.00	61.10	20	1,846	1.08%
2022/12/23	3	62.40	0	0.00	62.70	3	1,940	0.15%
2022/12/21	0	62.10	0	0.00	61.70	0	1,893	0.00%
2022/12/19	1	63.60	1	63.60	64.20	0	1,791	0.00%
2022/12/16	21	62.04	119	61.99	62.90	-98	1,711	-5.73%	大賣/
2022/12/09	0	0.00	1	63.50	63.40	-1	1,948	-0.05%
2022/12/06	0	0.00	1	62.40	62.50	-1	1,979	-0.05%
2022/12/05	2	62.65	1	62.90	62.80	1	1,972	0.05%
2022/12/02	1	63.10	0	0.00	63.50	1	1,951	0.05%
2022/12/01	2	63.00	0	0.00	63.00	2	1,956	0.10%
2022/11/29	3	62.60	3	61.20	62.60	0	1,989	0.00%
2022/11/25	3	61.10	3	61.30	61.10	0	1,989	0.00%
2022/11/24	3	61.10	3	60.87	61.10	0	1,993	0.00%
2022/11/22	0	0.00	1	60.20	60.30	-1	2,016	-0.05%
2022/11/21	1	60.50	1	60.20	60.20	0	2,037	0.00%
2022/11/17	5	60.50	0	0.00	60.70	5	2,034	0.25%
2022/11/16	0	0.00	2	60.30	59.90	-2	2,038	-0.10%
2022/11/15	0.1	60.40	1	60.40	60.60	-1	2,028	-0.05%
2022/11/14	20	60.15	0	0.00	60.40	20	2,023	0.99%
2022/11/11	0	0.00	1	60.30	60.10	-1	2,032	-0.05%
2022/11/10	0	0.00	2	58.90	58.80	-2	2,033	-0.10%
2022/11/09	4	59.00	4	59.05	59.40	0	2,041	0.00%
2022/11/08	4	58.23	4	58.58	58.20	0	2,046	0.00%
2022/11/07	1	57.40	1	58.00	57.90	0	2,058	0.00%
2022/11/03	0.1	57.10	1	56.90	57.20	-0.9	2,087	-0.04%
2022/11/02	3	57.77	0	0.00	57.50	3	2,122	0.14%
2022/11/01	1	57.60	1	57.80	58.00	0	2,172	0.00%
2022/10/31	8.1	58.49	1	58.30	58.30	7.1	2,172	0.32%
2022/10/28	1	61.50	1	61.30	61.40	0	2,109	0.00%
2022/10/27	1	62.00	0	0.00	61.80	1	2,120	0.05%
2022/10/25	2	61.65	1	61.70	61.70	1	2,147	0.05%
2022/10/24	2	62.50	0	0.00	62.30	2	2,182	0.09%
2022/10/21	1	62.30	0	0.00	62.30	1	2,190	0.05%
2022/10/20	2	62.20	2	63.20	63.20	0	2,193	0.00%
2022/10/19	0	0.00	7	62.39	62.50	-7	2,178	-0.32%
2022/10/18	0	0.00	3	62.10	61.80	-3	2,167	-0.14%
2022/10/17	3	61.50	0	0.00	61.50	3	2,147	0.14%
2022/10/14	1	62.10	1	61.40	61.40	0	2,121	0.00%
2022/10/13	1	61.99	0	0.00	60.20	1	2,128	0.05%
2022/10/11	2	63.20	3	62.70	62.80	-1	2,098	-0.05%
2022/10/07	1	61.60	1	61.70	61.70	0	2,063	0.00%
2022/10/04	1	60.70	0	0.00	60.80	1	2,091	0.05%
2022/10/03	0	0.00	1	59.70	59.70	-1	2,095	-0.05%
2022/09/30	1.1	58.75	0	0.00	58.80	1.1	2,109	0.05%
2022/09/29	3	58.30	0	59.30	59.00	3	2,122	0.14%
2022/09/28	0	0.00	7	58.73	58.40	-7	2,179	-0.32%
2022/09/27	0	0.00	50	58.83	59.30	-50	2,211	-2.26%
2022/09/26	12	58.80	2	59.00	58.80	10	2,235	0.45%
2022/09/23	8	60.80	6	60.80	60.80	2	2,236	0.09%
2022/09/21	0	59.80	0	0.00	59.70	0	2,252	0.00%
2022/09/20	0	0.00	1	59.60	60.30	-1	2,211	-0.05%
2022/09/19	53	61.02	2	60.30	60.10	51	2,152	2.37%
2022/09/15	7	61.79	2	61.85	61.80	5	2,307	0.22%
2022/09/14	10	61.90	0	0.00	61.90	10	2,475	0.40%
2022/09/13	2	62.50	0	0.00	62.90	2	2,650	0.08%
2022/09/12	1	62.60	0	0.00	62.70	1	2,971	0.03%
2022/09/07	1	61.40	2	61.20	61.30	-1	3,492	-0.03%
2022/09/06	1	62.30	0	0.00	61.20	1	3,626	0.03%
2022/09/05	1	63.10	0	0.00	63.00	1	3,648	0.03%
2022/09/02	5	64.62	1	64.90	64.60	4	3,681	0.11%
2022/08/30	14	64.49	0	0.00	64.50	14	3,816	0.37%
2022/08/29	5	64.80	0	0.00	64.70	5	3,908	0.13%
2022/08/25	2	64.70	0	0.00	64.70	2	4,082	0.05%
2022/08/23	2	64.50	0	0.00	64.60	2	4,233	0.05%
2022/08/22	0	0.00	5	64.66	64.40	-5	4,256	-0.12%
2022/08/19	1	64.30	1	64.40	64.40	0	4,299	0.00%
2022/08/18	7	64.23	3	64.40	64.10	4	4,371	0.09%
2022/08/17	11	65.25	0	0.00	65.00	11	4,454	0.25%
2022/08/16	10	65.62	1	65.70	65.50	9	4,461	0.20%
2022/08/15	15	65.67	1	65.90	65.70	14	4,496	0.31%
2022/08/12	1	65.10	5	64.86	65.10	-4	4,552	-0.09%
2022/08/11	3	64.70	0	0.00	64.10	3	4,578	0.07%
2022/08/10	8.1	64.30	1	64.50	64.00	7.1	4,621	0.15%
2022/08/09	22	64.63	3	64.73	64.50	19	4,740	0.40%
2022/08/08	29	66.19	2	65.50	65.50	27	4,756	0.57%
2022/08/05	4	69.30	0	0.00	69.30	4	4,710	0.08%
2022/08/04	14	68.50	3	67.80	68.50	11	4,763	0.23%
2022/08/03	4	68.58	3	68.60	68.30	1	4,811	0.02%
2022/08/02	2	69.10	0	0.00	69.30	2	4,892	0.04%
2022/08/01	0	0.00	8	69.68	70.20	-8	4,938	-0.16%
2022/07/29	6	69.58	2	69.45	69.20	4	5,033	0.08%
2022/07/28	0	0.00	2	69.40	69.50	-2	5,100	-0.04%
2022/07/27	0	0.00	2	68.30	68.70	-2	5,273	-0.04%
2022/07/26	4	67.65	3	68.20	67.80	1	5,338	0.02%
2022/07/25	0	0.00	4	67.65	68.30	-4	5,367	-0.07%
2022/07/22	393	66.60	2	66.70	66.90	391	5,386	7.26%	大買/鉅額交易
2022/07/21	0	0.00	1	65.60	66.80	-1	5,412	-0.02%
2022/07/20	2	65.20	1	65.10	65.30	1	5,466	0.02%
2022/07/18	2	64.40	4	64.38	64.50	-2	5,613	-0.04%
2022/07/14	45	63.40	12	63.17	63.40	33	5,877	0.56%
2022/07/13	4	63.45	0	0.00	62.50	4	5,894	0.07%
2022/07/12	1	62.20	1	62.20	62.80	0	5,884	0.00%
2022/07/11	6	63.15	7	63.77	63.10	-1	5,893	-0.02%
2022/07/08	0	0.00	2	62.60	62.90	-2	5,916	-0.03%
2022/07/07	3.1	59.94	3	60.10	60.20	0.1	5,897	0.00%
2022/07/06	1	60.90	3.3	60.36	59.90	-2.3	5,903	-0.04%
2022/07/05	8	61.20	1	63.40	61.50	7	5,853	0.12%
2022/07/04	2	62.40	0.6	62.01	61.30	1.4	5,826	0.02%
2022/07/01	2	65.15	47.7	65.40	63.70	-45.7	5,812	-0.79%
2022/06/30	36	67.16	2	67.65	67.10	34	5,788	0.59%
2022/06/29	1	67.30	3	67.67	67.30	-2	5,775	-0.03%
2022/06/28	1	69.30	2	69.70	68.70	-1	5,771	-0.02%
2022/06/27	20	68.41	3	68.67	68.70	17	5,760	0.30%
2022/06/24	16	70.31	6	67.70	67.70	10	5,784	0.17%
2022/06/23	1	70.40	2	71.80	71.00	-1	5,718	-0.02%
2022/06/22	4	70.85	6	71.27	70.70	-2	5,538	-0.04%
2022/06/21	18	70.86	7.1	70.88	70.80	10.9	5,358	0.20%
2022/06/20	32	68.57	6	68.15	68.00	26	5,175	0.50%
2022/06/17	13.2	78.00	13	79.72	77.30	0.2	4,855	0.00%
2022/06/16	6	79.80	25	79.87	79.90	-19	4,582	-0.41%
2022/06/15	603	79.69	11	79.85	78.60	592	4,397	13.46%	大買/鉅額交易
2022/06/14	3	75.97	206	75.90	76.90	-203	4,261	-4.76%	大賣/鉅額交易
2022/06/13	2	76.95	1	77.10	77.20	1	4,204	0.02%
2022/06/10	2	79.15	1	79.80	78.70	1	4,156	0.02%
2022/06/09	1	80.20	0	0.00	80.40	1	4,094	0.02%
2022/06/08	1	80.50	1	80.70	80.30	0	4,092	0.00%
2022/06/07	4	79.85	2	81.00	80.70	2	4,058	0.05%
2022/06/06	717	81.00	24	81.25	80.30	693	3,972	17.44%	大買/鉅額交易
2022/06/02	12	77.98	8	78.39	77.60	4	3,857	0.10%
2022/06/01	18	78.92	32	77.78	78.20	-14	3,826	-0.37%
2022/05/31	2	75.90	1	76.20	75.30	1	3,743	0.03%
2022/05/30	3	75.73	2	76.00	76.00	1	3,723	0.03%
2022/05/27	17	75.28	1	76.20	75.20	16	3,729	0.43%
2022/05/26	8	74.98	8	75.13	75.00	0	3,800	0.00%
2022/05/25	0	73.80	37	74.31	74.90	-37	3,772	-0.98%
2022/05/24	1	72.30	3	72.43	72.10	-2	3,707	-0.05%
2022/05/23	12.1	72.82	4	73.10	72.40	8.1	3,734	0.22%
2022/05/20	18	73.47	19	73.79	73.60	-1	3,740	-0.03%
2022/05/19	4	71.13	4	71.78	72.00	0	3,762	0.00%
2022/05/18	10	72.19	9	72.30	72.20	1	3,875	0.03%
2022/05/17	9	71.03	31	70.68	71.00	-22	3,984	-0.55%
2022/05/16	4	68.38	77	68.54	68.10	-73	4,318	-1.69%
2022/05/13	1	68.50	0	0.00	68.60	1	4,505	0.02%
2022/05/12	6	67.83	1	69.10	68.10	5	4,573	0.11%
2022/05/11	3	68.80	3.1	68.77	68.70	-0.1	4,538	0.00%
2022/05/10	19	68.23	5.2	68.42	68.90	13.8	4,525	0.30%
2022/05/09	0	0.00	3	67.10	67.20	-3	4,480	-0.07%
2022/05/06	27	67.91	1	68.20	67.80	26	4,487	0.58%
2022/05/05	16	69.30	25	69.51	69.60	-9	4,548	-0.20%
2022/05/04	20	68.80	5	68.48	68.00	15	4,550	0.33%
2022/05/03	7	69.71	2	70.00	69.80	5	4,464	0.11%
2022/04/29	4	71.53	5	71.88	71.80	-1	4,481	-0.02%
2022/04/28	2	69.60	5	70.52	71.50	-3	4,598	-0.07%
2022/04/27	6	69.92	2	70.10	70.10	4	4,667	0.09%
2022/04/26	1	70.30	3.1	71.64	72.80	-2.1	4,786	-0.04%
2022/04/25	6.2	69.94	5	70.23	70.10	1.2	4,783	0.02%
2022/04/22	35	72.42	3	72.87	72.20	32	4,779	0.67%
2022/04/21	7	73.43	17	74.43	73.80	-10	4,752	-0.21%
2022/04/20	30	74.56	30	74.08	74.30	0	4,754	0.00%
2022/04/19	3	78.93	0	0.00	78.20	3	4,895	0.06%
2022/04/18	6	78.22	4	78.48	77.60	2	4,963	0.04%
2022/04/15	3	80.60	2	80.20	79.60	1	5,024	0.02%
2022/04/14	12.1	80.41	5	82.00	79.70	7.1	5,044	0.14%
2022/04/12	8	77.90	3	77.97	77.50	5	5,042	0.10%
2022/04/11	2	78.10	0	0.00	78.20	2	5,098	0.04%
2022/04/08	1	76.70	0	0.00	77.20	1	5,157	0.02%
2022/04/07	2	77.35	5	77.82	77.10	-3	5,313	-0.06%
2022/04/06	2	78.30	1	78.20	78.50	1	5,417	0.02%
2022/04/01	3	79.40	0	0.00	79.30	3	5,449	0.06%
2022/03/31	6	80.42	1	81.10	79.30	5	5,508	0.09%
2022/03/29	2	82.30	2	81.30	81.40	0	5,463	0.00%
2022/03/28	9	80.96	19	81.69	82.30	-10	5,466	-0.18%
2022/03/25	22	83.45	3	84.40	83.20	19	5,431	0.35%
2022/03/24	2	84.75	7	85.30	85.00	-5	5,434	-0.09%
2022/03/23	14	85.07	4	86.05	84.70	10	5,491	0.18%
2022/03/22	32	85.33	1	84.80	84.70	31	5,505	0.56%
2022/03/21	2	85.90	0	0.00	85.80	2	5,504	0.04%
2022/03/18	53.1	86.87	73	86.95	86.90	-19.9	5,500	-0.36%
2022/03/17	0	0.00	11	84.31	84.90	-11	5,451	-0.20%
2022/03/16	16	83.10	0	0.00	82.60	16	5,466	0.29%
2022/03/15	0	0.00	2	83.80	83.80	-2	5,460	-0.04%
2022/03/14	0	85.10	18	85.20	85.70	-18	5,465	-0.33%
2022/03/11	3	84.20	2	85.70	84.10	1	5,464	0.02%
2022/03/10	1	84.20	6	84.55	84.80	-5	5,458	-0.09%
2022/03/09	1	82.40	17	82.53	82.10	-16	5,429	-0.29%
2022/03/08	0	81.90	3	80.83	80.40	-3	5,415	-0.06%
2022/03/07	2	80.65	1	80.40	81.60	1	5,442	0.02%
2022/03/04	7	83.67	2	83.80	83.30	5	5,396	0.09%
2022/03/03	1	85.00	5	85.10	85.00	-4	5,387	-0.07%
2022/03/02	3	83.50	1	83.40	83.90	2	5,383	0.04%
2022/03/01	2.1	84.91	11	84.81	85.00	-8.9	5,330	-0.17%
2022/02/25	51	84.34	39	85.05	83.00	12	5,286	0.23%
2022/02/24	5	86.48	19	87.40	86.90	-14	5,175	-0.27%
2022/02/23	6	87.57	7	87.33	87.80	-1	5,126	-0.02%
2022/02/22	0.2	86.55	22	86.47	85.80	-21.8	5,085	-0.43%
2022/02/21	11	86.35	4	86.70	86.50	7	5,038	0.14%
2022/02/18	19.1	85.28	8	85.21	85.60	11.1	5,000	0.22%
2022/02/17	89	86.63	59	86.95	86.20	30	4,920	0.61%
2022/02/16	45	91.40	31	91.28	89.90	14	4,778	0.29%
2022/02/15	328	96.61	52.1	95.84	89.80	275.9	4,626	5.96%	大買/鉅額交易
2022/02/14	44	95.85	45	95.20	96.20	-1	4,161	-0.02%
2022/02/11	11	91.37	13	90.39	90.50	-2	3,921	-0.05%
2022/02/10	8	88.75	3	88.33	88.30	5	3,833	0.13%
2022/02/09	4	89.23	24	89.96	89.60	-20	3,830	-0.52%
2022/02/08	11	88.62	9	89.01	89.50	2	3,810	0.05%
2022/02/07	12	87.68	23	87.78	89.40	-11	3,780	-0.29%
2022/01/26	13	87.29	24	87.69	85.00	-11	3,729	-0.29%
2022/01/25	297	86.65	3	86.17	86.50	294	3,602	8.16%	大買/鉅額交易
2022/01/24	4	85.08	15	84.77	86.30	-11	3,512	-0.31%
2022/01/21	56	89.43	106	89.34	89.20	-50	3,413	-1.46%	大賣/
2022/01/20	13	88.95	371	88.25	90.00	-358	3,318	-10.79%	大賣/鉅額交易
2022/01/19	15.2	87.45	16.1	87.65	85.10	-0.9	3,170	-0.03%
2022/01/18	50	89.10	20.1	89.21	90.20	29.9	3,068	0.97%
2022/01/17	9	84.20	24	84.00	85.30	-15	2,907	-0.52%
2022/01/14	253	83.67	15	84.71	85.20	238	2,855	8.33%	大買/鉅額交易
2022/01/13	1	84.40	17	84.34	84.50	-16	2,791	-0.57%
2022/01/12	20	82.45	26	83.64	85.00	-6	2,749	-0.22%
2022/01/11	254.1	82.74	59.2	83.84	84.00	194.8	2,641	7.37%	大買/鉅額交易
2022/01/10	196.1	79.24	37	78.83	79.20	159.1	2,347	6.78%	大買/鉅額交易
2022/01/07	15	77.13	11	76.91	76.90	4	2,252	0.18%
2022/01/06	3	75.13	4	75.50	75.40	-1	2,171	-0.05%
2022/01/05	0	0.00	4.5	74.96	75.30	-4.5	2,130	-0.21%
2022/01/04	11	75.14	6	75.57	75.10	5	2,111	0.24%
2022/01/03	2	74.40	4.1	74.26	74.20	-2.1	2,049	-0.10%
2021/12/30	18.1	73.93	168	73.85	73.50	-149.9	1,965	-7.63%	大賣/鉅額交易
2021/12/29	39	68.86	47	70.84	71.50	-8	1,810	-0.44%
2021/12/28	156	67.42	2.5	67.60	67.90	153.5	1,690	9.08%	大買/鉅額交易
2021/12/27	3	66.00	4	66.35	67.00	-1	1,652	-0.06%
2021/12/24	3	64.90	0	0.00	64.80	3	1,584	0.19%
2021/12/23	1	65.00	1	64.90	64.90	0	1,577	0.00%
2021/12/20	0	0.00	23	64.80	64.80	-23	1,549	-1.48%
2021/12/17	1	65.10	0	0.00	65.10	1	1,521	0.07%
2021/12/16	1	64.30	0.9	64.30	64.30	0.1	1,466	0.01%
2021/12/14	0	0.00	1	65.00	64.50	-1	1,488	-0.07%
2021/12/13	0	0.00	36	65.30	65.30	-36	1,498	-2.40%
2021/12/10	2	65.70	1	66.10	65.30	1	1,503	0.07%
2021/12/09	0	0.00	1	65.10	65.20	-1	1,484	-0.07%
2021/12/08	0	0.00	1	65.10	65.40	-1	1,501	-0.07%
2021/12/03	1	65.30	0	0.00	65.40	1	1,601	0.06%
2021/12/02	1	65.30	1	65.20	65.10	0	1,617	0.00%
2021/12/01	102	66.33	76	66.78	66.30	26	1,632	1.59%	大買/
2021/11/30	1	63.50	1	63.30	63.40	0	1,604	0.00%
2021/11/29	4	63.43	0	0.00	63.70	4	1,632	0.25%
2021/11/26	5	63.70	0	0.00	63.30	5	1,646	0.30%
2021/11/25	15	64.67	0	0.00	64.60	15	1,637	0.92%
2021/11/24	0	0.00	1	64.50	64.70	-1	1,662	-0.06%
2021/11/23	0	0.00	5	64.50	64.60	-5	1,701	-0.29%
2021/11/18	5	65.10	0	0.00	65.30	5	1,722	0.29%
2021/11/16	4	64.40	0	0.00	64.40	4	1,743	0.23%
2021/11/15	2	65.80	0	0.00	65.90	2	1,754	0.11%
2021/11/12	0	0.00	14	65.48	65.90	-14	1,769	-0.79%
2021/11/11	0	0.00	10	64.30	64.30	-10	1,780	-0.56%
2021/11/10	0	0.00	3.2	64.52	64.40	-3.2	1,814	-0.18%
2021/11/09	2	64.70	10	64.70	64.60	-8	1,855	-0.43%
2021/11/08	3	64.10	0	0.00	65.00	3	1,901	0.16%
2021/11/05	8	65.00	2	64.90	64.90	6	1,957	0.31%
2021/11/04	0	0.00	1	64.50	64.70	-1	2,023	-0.05%
2021/11/02	2	63.70	3	63.73	63.80	-1	2,099	-0.05%
2021/11/01	2	62.50	10	62.80	62.50	-8	2,068	-0.39%
2021/10/29	1	62.20	0	0.00	62.80	1	2,050	0.05%
2021/10/21	1	62.00	1	63.10	63.10	0	2,182	0.00%
2021/10/20	2	62.00	5	62.30	62.20	-3	2,234	-0.13%
2021/10/18	0	0.00	2	60.70	60.60	-2	2,198	-0.09%
2021/10/12	11	59.20	0.4	59.09	59.20	10.6	2,289	0.46%
2021/10/07	6	59.00	60	58.77	59.00	-54	2,275	-2.37%
2021/10/06	2	58.35	0	0.00	58.10	2	2,314	0.09%
2021/10/05	4	59.40	10	57.50	59.40	-6	2,305	-0.26%
2021/10/04	1	58.20	15	58.07	58.10	-14	2,321	-0.60%
2021/10/01	2	59.00	24	59.37	59.00	-22	2,351	-0.94%
2021/09/30	0	0.00	9	60.60	60.50	-9	2,395	-0.38%
2021/09/29	2	60.40	10	60.30	60.00	-8	2,490	-0.32%
2021/09/27	1	62.60	0	0.00	62.60	1	2,630	0.04%
2021/09/24	0	0.00	1	62.70	62.70	-1	2,634	-0.04%
2021/09/23	0	0.00	12	62.32	62.40	-12	2,648	-0.45%
2021/09/22	15	62.12	3	62.63	62.30	12	2,639	0.45%
2021/09/17	2.3	62.87	0	0.00	64.30	2.3	2,605	0.09%
2021/09/15	1	64.20	2	62.90	62.60	-1	2,581	-0.04%
2021/09/14	2	63.80	7	63.60	63.60	-5	2,576	-0.19%
2021/09/13	3	63.20	8	63.89	64.40	-5	2,570	-0.19%
2021/09/10	17	63.58	3	62.43	63.80	14	2,548	0.55%
2021/09/09	112	60.95	110	60.78	61.10	2	2,487	0.08%	大買/大賣/
2021/09/08	5	59.62	2	59.45	59.30	3	2,471	0.12%
2021/09/07	1	61.60	4	61.50	61.80	-3	2,451	-0.12%
2021/09/06	1	61.70	0	0.00	61.60	1	2,439	0.04%
2021/09/03	2	61.00	1	60.90	61.00	1	2,415	0.04%
2021/09/02	0	0.00	37	60.33	60.30	-37	2,402	-1.54%
2021/08/31	0	0.00	1	60.00	60.00	-1	2,343	-0.04%
2021/08/30	4	59.78	2	60.00	59.60	2	2,349	0.09%
2021/08/27	8	59.35	0	0.00	59.20	8	2,338	0.34%
2021/08/26	5	58.50	2	57.80	58.10	3	2,308	0.13%
2021/08/25	1	58.60	9	58.67	58.30	-8	2,315	-0.35%
2021/08/24	4	58.63	0	0.00	58.30	4	2,362	0.17%
2021/08/23	1	58.70	1	58.10	58.70	0	2,384	0.00%
2021/08/20	1	57.90	1	57.50	57.50	0	2,406	0.00%
2021/08/19	1	57.70	1	58.30	57.50	0	2,404	0.00%
2021/08/18	7	59.87	0	0.00	59.60	7	2,371	0.30%
2021/08/17	34	59.54	2	60.50	59.50	32	2,365	1.35%
2021/08/16	7	60.24	7	60.49	59.90	0	2,332	0.00%
2021/08/13	4.1	63.22	47	63.27	62.10	-42.9	2,299	-1.87%
2021/08/12	37	64.45	26	65.09	64.80	11	2,262	0.49%
2021/08/11	3	66.10	19	67.82	65.90	-16	2,233	-0.72%
2021/08/10	7	66.31	20	67.13	67.60	-13	2,205	-0.59%
2021/08/09	34	66.02	7	66.61	66.00	27	2,149	1.26%
2021/08/06	3	61.90	0	0.00	61.60	3	2,081	0.14%
2021/08/05	1	61.00	2	60.90	61.50	-1	2,173	-0.05%
2021/08/04	3	60.63	0	0.00	60.50	3	2,242	0.13%
2021/08/03	4	60.23	3	60.70	61.00	1	2,273	0.04%
2021/07/29	0	0.00	3	62.17	62.20	-3	2,265	-0.13%
2021/07/28	2	61.50	3	62.53	61.20	-1	2,266	-0.04%
2021/07/27	0	0.00	1	62.80	62.90	-1	2,299	-0.04%
2021/07/26	11	63.27	6	63.77	63.10	5	2,358	0.21%
2021/07/23	1	62.00	0	0.00	61.90	1	2,360	0.04%
2021/07/22	254	61.80	0	0.00	61.90	254	2,564	9.91%	大買/鉅額交易
2021/07/21	0	0.00	0.3	61.50	61.50	-0.3	2,603	-0.01%
2021/07/20	0	0.00	16	61.38	61.50	-16	2,654	-0.60%
2021/07/19	0	0.00	631	61.49	61.50	-631	2,719	-23.21%	大賣/鉅額交易
2021/07/16	0	61.30	10	62.00	62.00	-10	2,970	-0.34%
2021/07/15	0	0.00	1	60.40	60.50	-1	3,111	-0.03%
2021/07/14	0.2	59.40	5	59.56	59.50	-4.8	3,217	-0.15%
2021/07/13	3	60.83	0	0.00	59.60	3	3,246	0.09%
2021/07/12	3	59.20	3	59.10	59.10	0	3,206	0.00%
2021/07/08	3	60.90	10	60.85	60.90	-7	3,187	-0.22%
2021/07/07	0	0.00	2	60.05	60.00	-2	3,159	-0.06%
2021/07/06	35.1	59.19	39	59.54	59.40	-4	3,124	-0.13%
2021/07/05	37	57.15	46	59.37	59.30	-9	3,047	-0.30%
2021/07/02	0	0.00	2	54.45	54.80	-2	2,908	-0.07%
2021/07/01	0	0.00	0.1	53.60	53.50	-0.1	2,897	0.00%
2021/06/30	1	53.70	9	53.78	53.70	-8	2,896	-0.28%
2021/06/29	9	54.00	4	53.90	53.90	5	2,889	0.17%
2021/06/28	4	54.10	0	0.00	54.20	4	2,894	0.14%
2021/06/25	0	0.00	2	53.80	53.90	-2	2,912	-0.07%
2021/06/24	2	54.40	1	54.30	54.30	1	2,917	0.03%
2021/06/23	1	54.10	10	54.40	54.40	-9	2,929	-0.31%
2021/06/22	0	0.00	1	54.20	54.20	-1	2,922	-0.03%
2021/06/21	0	0.00	1	53.90	53.80	-1	2,919	-0.03%
2021/06/18	0	0.00	1	54.50	54.50	-1	2,920	-0.03%
2021/06/17	0	0.00	10	54.50	54.30	-10	2,921	-0.34%
2021/06/16	37	54.24	0	0.00	54.30	37	2,930	1.26%
2021/06/15	0	0.00	0	54.80	54.60	0	2,927	0.00%
2021/06/11	0	0.00	0.7	54.60	54.70	-0.7	2,933	-0.03%
2021/06/10	2	54.20	0	0.00	54.50	2	2,941	0.07%
2021/06/08	1	54.30	0	0.00	54.20	1	2,955	0.03%
2021/06/07	3	53.70	0	0.00	54.10	3	2,985	0.10%
2021/06/04	0	0.00	66	54.63	54.50	-66	2,986	-2.21%
2021/06/02	0	0.00	252	55.03	55.50	-252	2,992	-8.42%	大賣/鉅額交易
2021/06/01	2	55.00	12	55.53	55.70	-10	2,967	-0.34%
2021/05/31	0	0.00	9	54.70	54.30	-9	2,924	-0.31%
2021/05/28	11	54.08	7	54.21	54.20	4	2,910	0.14%
2021/05/27	121	52.65	3	52.17	53.20	118	2,893	4.08%	大買/鉅額交易
2021/05/26	1	52.60	0	0.00	52.60	1	2,919	0.03%
2021/05/25	0	0.00	1	52.90	52.30	-1	2,926	-0.03%
2021/05/21	2	50.80	0	0.00	50.80	2	2,927	0.07%
2021/05/20	0	0.00	3	50.63	50.40	-3	2,964	-0.10%
2021/05/19	1	51.00	133	50.20	50.80	-132	2,961	-4.46%	大賣/鉅額交易
2021/05/18	136	50.37	3	49.92	51.20	133	3,003	4.43%	大買/鉅額交易
2021/05/17	3	47.50	2	48.05	47.50	1	2,993	0.03%
2021/05/14	5	50.10	9	50.40	50.10	-4	2,955	-0.14%
2021/05/13	0	0.00	6	49.29	49.35	-6	2,921	-0.21%
2021/05/12	4	49.60	0	0.00	50.30	4	2,854	0.14%
2021/05/11	3	52.90	8	52.23	52.10	-5	2,783	-0.18%
2021/05/10	0	0.00	4	54.58	53.90	-4	2,750	-0.15%
2021/05/07	0	0.00	23	53.59	54.10	-23	2,733	-0.84%
2021/05/06	1	53.40	2	53.05	53.10	-1	2,708	-0.04%
2021/05/05	90	52.95	0	53.10	52.90	90	2,686	3.35%
2021/05/04	4	52.93	13	52.36	52.30	-9	2,662	-0.34%
2021/05/03	1	55.50	6	54.12	54.00	-5	2,599	-0.19%
2021/04/29	507	54.65	9	54.71	54.90	498	2,524	19.72%	大買/鉅額交易
2021/04/28	36	54.83	119	55.37	54.30	-83	2,451	-3.39%	大賣/
2021/04/27	118	53.00	2	52.80	52.60	116	2,257	5.14%	大買/鉅額交易
2021/04/26	21	53.62	18.2	53.35	53.60	2.9	2,207	0.13%
2021/04/23	22	53.87	13	53.55	53.80	9	2,148	0.42%
2021/04/22	111.2	53.75	87	53.94	53.00	24.2	2,075	1.16%	大買/
2021/04/21	5	51.86	38	51.40	51.60	-33	1,850	-1.78%
2021/04/20	11	50.55	120.2	49.00	51.70	-109.2	1,711	-6.38%	大賣/鉅額交易
2021/04/19	21	47.16	33	47.21	47.15	-12	1,606	-0.75%
2021/04/16	2	45.70	0	0.00	46.00	2	1,584	0.13%
2021/04/15	2	45.20	0	0.00	45.35	2	1,607	0.12%
2021/04/14	13	45.12	0	0.00	45.15	13	1,614	0.81%
2021/04/13	3	45.67	6	45.73	45.55	-3	1,615	-0.19%
2021/04/12	1	45.75	1	45.70	45.70	0	1,606	0.00%
2021/04/09	19	46.52	0	0.00	46.40	19	1,598	1.19%
2021/04/08	2	46.83	0	0.00	46.95	2	1,614	0.12%
2021/04/07	0	0.00	5	46.90	46.95	-5	1,610	-0.31%
2021/04/01	1	46.95	0	0.00	47.00	1	1,622	0.06%
2021/03/31	2	47.13	5	47.50	47.15	-3	1,611	-0.19%
2021/03/30	0	0.00	5	47.36	47.50	-5	1,601	-0.31%
2021/03/29	7	46.57	8	46.87	46.90	-1	1,572	-0.06%
2021/03/26	1	46.40	18	46.22	46.40	-17	1,553	-1.09%
2021/03/25	4	45.65	0	0.00	45.85	4	1,539	0.26%
2021/03/24	1	46.05	1	45.85	45.90	0	1,548	0.00%
2021/03/23	2	46.10	11	46.15	46.10	-9	1,545	-0.58%
2021/03/22	0	0.00	5	46.50	46.45	-5	1,551	-0.32%
2021/03/19	0	0.00	51	46.22	46.40	-51	1,554	-3.28%
2021/03/18	0	46.75	0	0.00	46.80	0	1,534	0.00%
2021/03/17	20	46.60	1	46.70	46.55	19	1,537	1.24%
2021/03/16	0	0.00	10.1	46.68	46.75	-10.1	1,539	-0.66%
2021/03/15	3	46.10	4	46.20	46.20	-1	1,544	-0.06%
2021/03/12	1	45.45	0	0.00	45.50	1	1,526	0.07%
2021/03/11	0.1	45.25	10	45.55	45.50	-9.9	1,526	-0.65%
2021/03/10	0	0.00	1	45.10	45.00	-1	1,514	-0.07%
2021/03/09	0	0.00	22	44.95	44.85	-22	1,506	-1.46%
2021/03/04	0	44.70	1	44.30	44.65	-1	1,558	-0.06%
2021/03/03	0	0.00	6	44.45	44.80	-6	1,544	-0.39%
2021/03/02	0	0.00	3	45.60	44.50	-3	1,534	-0.20%
2021/02/26	9	44.79	43	44.97	44.75	-34	1,519	-2.24%
2021/02/24	39	44.24	0	0.00	44.30	39	1,476	2.64%
2021/02/23	32	44.05	10	44.22	44.35	22	1,457	1.51%
2021/02/22	21	43.95	34	43.77	44.50	-13	1,437	-0.90%
2021/02/19	1	42.90	31.5	43.03	43.05	-30.5	1,391	-2.19%
2021/02/18	46	43.39	22	43.18	43.35	24	1,391	1.73%
2021/02/17	11	42.95	7	42.98	43.05	4	1,331	0.30%
2021/02/04	1	41.40	0	0.00	41.25	1	1,291	0.08%
2021/02/03	2	41.88	12	41.93	41.70	-10	1,310	-0.76%
2021/02/02	11	41.56	0	0.00	41.65	11	1,288	0.85%
2021/02/01	1	40.30	0	0.00	40.70	1	1,334	0.08%
2021/01/29	3	40.98	20	40.55	40.55	-17	1,331	-1.28%
2021/01/27	1	41.45	0	0.00	41.45	1	1,318	0.08%
2021/01/25	1	41.55	1	41.15	41.65	0	1,306	0.00%
2021/01/22	0	0.00	0	40.95	41.05	0	1,302	0.00%
2021/01/21	0	0.00	0	40.75	40.85	0	1,300	0.00%
2021/01/20	2	40.70	0	0.00	40.40	2	1,289	0.16%
2021/01/19	1	41.70	5	41.74	41.70	-4	1,261	-0.32%
2021/01/15	1	42.20	0	0.00	42.30	1	1,250	0.08%
2021/01/14	3	42.40	3	42.92	42.80	0	1,293	0.00%
2021/01/13	0.5	41.80	52	41.86	42.05	-51.5	1,240	-4.15%
2021/01/12	1	41.70	0	0.00	41.55	1	1,200	0.08%
2021/01/08	6	41.42	11	41.46	41.55	-5	1,174	-0.43%
2021/01/07	0	0.00	1	41.15	41.20	-1	1,135	-0.09%
2021/01/06	0	0.00	2	41.08	40.90	-2	1,125	-0.18%
2021/01/05	1	40.90	1	41.00	41.00	0	1,106	0.00%
2021/01/04	5	40.79	127	40.72	40.90	-122	1,104	-11.04%	大賣/鉅額交易
2020/12/31	0	0.00	2	40.80	40.30	-2	1,087	-0.18%
2020/12/30	0	0.00	2	40.75	40.75	-2	1,041	-0.19%
2020/12/28	2	40.48	0	0.00	40.50	2	1,014	0.20%
2020/12/25	0	40.40	0	0.00	40.35	0	1,010	0.00%
2020/12/24	0.4	40.30	0	0.00	40.40	0.4	1,010	0.04%
2020/12/18	1	40.65	10	40.65	40.10	-9	1,048	-0.86%
2020/12/16	0	0.00	2	41.00	41.10	-2	1,044	-0.19%
2020/12/15	0	0.00	9.1	40.52	40.55	-9.1	1,034	-0.88%
2020/12/14	0	40.55	0	0.00	40.55	0	1,024	0.00%
2020/12/11	6	40.98	9	40.55	40.35	-3	1,021	-0.29%
2020/12/10	0	0.00	1	40.95	40.80	-1	1,011	-0.10%
2020/12/09	22	40.88	0	0.00	40.90	22	999	2.20%
2020/12/08	0	0.00	4	40.55	40.70	-4	986	-0.41%
2020/12/07	0	0.00	2	40.57	40.70	-2	991	-0.20%
2020/12/04	8	40.51	1	40.50	40.40	7	998	0.70%
2020/12/03	12	40.41	0	40.20	40.35	12	983	1.22%
2020/12/02	4	40.29	17	40.32	40.30	-13	980	-1.33%
2020/12/01	12	40.40	7	40.70	40.50	5	972	0.51%
2020/11/30	5	40.53	18	40.79	40.10	-13	956	-1.36%
2020/11/27	0	0.00	1	39.50	39.65	-1	915	-0.11%
2020/11/25	0	0.00	1	39.60	39.35	-1	933	-0.11%
2020/11/24	5	39.44	0	39.60	39.45	5	929	0.53%
2020/11/23	0	0.00	2	39.65	39.60	-2	928	-0.22%
2020/11/19	2	39.15	0	39.50	39.15	2	924	0.22%
2020/11/18	4	39.18	10	39.25	39.30	-6	971	-0.62%
2020/11/17	31	39.25	0	0.00	39.25	31	1,003	3.09%
2020/11/16	19	39.24	2	39.23	39.30	17	1,061	1.60%
2020/11/13	1	38.90	2	38.95	39.00	-1	1,083	-0.09%
2020/11/12	1	38.90	0	0.00	38.90	1	1,100	0.09%
2020/11/11	5	38.54	7	38.93	39.10	-2	1,110	-0.18%
2020/11/10	2	38.60	7	38.64	38.70	-5	1,102	-0.45%
2020/11/09	11	38.25	13	38.45	38.50	-2	1,106	-0.18%
2020/11/05	0	0.00	1	37.40	37.40	-1	1,073	-0.09%
2020/11/04	0	37.00	0	0.00	37.35	0	1,094	0.00%
2020/10/30	0	37.30	0	0.00	36.75	0	1,163	0.00%
2020/10/29	2.1	36.81	0	0.00	36.95	2.1	1,161	0.18%
2020/10/28	0	0.00	5	37.15	37.15	-5	1,181	-0.42%
2020/10/26	0.1	37.30	0	0.00	37.25	0.1	1,212	0.01%
2020/10/23	6.1	37.31	1	37.30	37.35	5.1	1,216	0.42%
2020/10/22	1	37.05	0	0.00	37.45	1	1,226	0.08%
2020/10/19	1	37.10	0	0.00	37.40	1	1,196	0.08%
2020/10/16	5	37.06	0	0.00	37.10	5	1,202	0.42%
2020/10/14	1	37.20	0	0.00	37.10	1	1,261	0.08%
2020/10/13	0	37.50	0	0.00	37.40	0	1,284	0.00%
2020/09/30	0	0.00	1	37.30	37.65	-1	1,432	-0.07%
2020/09/29	4	37.15	0	0.00	37.15	4	1,465	0.27%
2020/09/28	0	37.15	1	37.15	37.15	-1	1,485	-0.07%
2020/09/25	2	36.15	0	0.00	36.10	2	1,531	0.13%
2020/09/24	2.2	36.12	26	36.17	36.05	-23.8	1,535	-1.55%
2020/09/23	1	37.00	1	36.95	36.95	0	1,554	0.00%
2020/09/22	3	37.42	0	0.00	37.30	3	1,607	0.19%
2020/09/21	3	37.68	18	37.80	37.70	-15	1,630	-0.92%
2020/09/18	2	38.00	0	0.00	37.90	2	1,641	0.12%
2020/09/17	1	37.95	0.1	38.15	38.00	0.9	1,646	0.05%
2020/09/16	1	38.00	0	0.00	37.85	1	1,659	0.06%
2020/09/15	1	38.05	0	0.00	37.90	1	1,678	0.06%
2020/09/14	10.2	37.75	0	0.00	37.80	10.2	1,709	0.59%
2020/09/10	0.1	38.20	0	0.00	38.00	0.1	1,728	0.01%
2020/09/09	1	37.60	0	0.00	38.25	1	1,735	0.06%
2020/09/08	2	38.00	1	38.05	38.05	1	1,733	0.06%
2020/09/07	2	38.10	0	0.00	38.05	2	1,742	0.11%
2020/09/04	2	38.20	0	0.00	38.20	2	1,777	0.11%
2020/09/03	1.1	38.66	16	38.70	38.60	-14.9	1,783	-0.84%
2020/09/02	1	38.55	0	0.00	38.60	1	1,791	0.06%
2020/09/01	2	38.70	0.1	38.80	38.65	1.9	1,809	0.11%
2020/08/31	0.1	39.10	0	0.00	39.05	0.1	1,821	0.00%
2020/08/27	1.1	39.11	0	0.00	39.15	1.1	1,847	0.06%
2020/08/24	43	39.07	1	39.35	39.25	42	1,879	2.23%
2020/08/21	31	41.65	30	41.65	41.65	1	1,842	0.05%
2020/08/20	5	41.64	28.1	41.60	41.80	-23.1	1,811	-1.27%
2020/08/19	79	42.42	1	42.45	42.45	78	1,761	4.43%
2020/08/18	30	42.35	5	42.35	42.45	25	1,730	1.44%
2020/08/17	2	42.28	0	0.00	42.35	2	1,724	0.12%
2020/08/13	8	42.30	1	42.35	42.30	7	1,714	0.41%
2020/08/12	1	42.00	0	0.00	42.20	1	1,701	0.06%
2020/08/11	0	0.00	1	42.20	42.20	-1	1,703	-0.06%
2020/08/10	2	42.00	28	42.30	42.25	-26	1,698	-1.53%
2020/08/07	2	42.10	15	42.25	42.20	-13	1,693	-0.77%
2020/08/06	0	0.00	1	42.65	42.55	-1	1,659	-0.06%
2020/08/05	0	0.00	20	42.25	42.35	-20	1,651	-1.21%
2020/08/04	1	42.15	0	0.00	42.20	1	1,663	0.06%
2020/08/03	0	0.00	1	42.40	42.30	-1	1,678	-0.06%
2020/07/31	0	0.00	4	42.03	42.10	-4	1,679	-0.24%
2020/07/28	1	41.55	0	0.00	41.50	1	1,691	0.06%
2020/07/27	1	41.65	20	41.63	41.65	-19	1,703	-1.12%
2020/07/24	1	41.80	0	0.00	41.80	1	1,732	0.06%
2020/07/23	1	42.00	0	0.00	42.20	1	1,738	0.06%
2020/07/22	1	42.00	1	42.05	42.10	0	1,780	0.00%
2020/07/20	0	0.00	0.1	41.80	41.70	-0.1	1,780	-0.01%
2020/07/16	20	41.40	10	41.35	41.40	10	1,788	0.56%
2020/07/15	2	41.40	15	41.30	41.45	-13	1,786	-0.73%
2020/07/14	1	41.55	29	41.59	41.55	-28	1,799	-1.56%
2020/07/13	0	0.00	3	41.75	41.70	-3	1,797	-0.17%
2020/07/10	101	41.62	16	41.39	41.40	85	1,804	4.71%	大買/
2020/07/09	139	41.78	0	0.00	41.70	139	1,791	7.76%	大買/鉅額交易
2020/07/08	0	0.00	8	41.28	41.70	-8	1,777	-0.45%
2020/07/07	0	0.00	11	40.75	40.75	-11	1,752	-0.63%
2020/07/06	1	40.60	3	40.60	40.70	-2	1,740	-0.11%
2020/07/02	288	40.49	3	40.45	40.45	285	1,693	16.83%	大買/鉅額交易
2020/07/01	0	0.00	8	40.28	40.25	-8	1,665	-0.48%
2020/06/30	2	39.80	2	39.65	39.55	0	1,613	0.00%
2020/06/29	0	0.00	5	39.29	39.30	-5	1,595	-0.31%
2020/06/24	3	39.25	0	0.00	39.25	3	1,578	0.19%
2020/06/23	4	39.27	0	0.00	39.25	4	1,583	0.25%
2020/06/22	0	0.00	1	39.10	39.25	-1	1,581	-0.06%
2020/06/19	4	39.20	0	0.00	38.90	4	1,577	0.25%
2020/06/18	2	39.00	1	38.95	38.85	1	1,555	0.06%
2020/06/16	32	38.94	0	0.00	38.95	32	1,556	2.06%
2020/06/15	5	38.70	0	0.00	38.70	5	1,588	0.31%
2020/06/12	1	38.65	9	38.43	38.85	-8	1,587	-0.50%
2020/06/11	2	39.30	6	39.46	39.05	-4	1,613	-0.25%
2020/06/09	0.3	39.40	3.1	39.37	39.35	-2.8	1,615	-0.17%
2020/06/08	1	39.30	20	39.48	39.50	-19	1,641	-1.16%
2020/06/05	1	39.25	17	39.24	39.30	-16	1,642	-0.97%
2020/06/04	0	0.00	15	39.05	39.05	-15	1,654	-0.91%
2020/06/03	0	0.00	10	39.00	39.05	-10	1,682	-0.59%
2020/06/02	1	38.75	1	38.65	38.70	0	1,685	0.00%
2020/05/29	7	37.40	0	0.00	37.40	7	1,776	0.39%
2020/05/28	5	38.70	0	0.00	38.70	5	1,770	0.28%
2020/05/26	2	38.90	0	0.00	38.90	2	1,865	0.11%
2020/05/22	2	38.63	0	0.00	38.65	2	1,909	0.10%
2020/05/21	0	0.00	2	39.15	39.00	-2	2,012	-0.10%
2020/05/19	1	38.90	0	0.00	38.80	1	2,026	0.05%
2020/05/18	3	38.80	2	39.00	38.80	1	2,084	0.05%
2020/05/15	10	38.75	4	38.83	38.75	6	2,178	0.28%
2020/05/14	7	38.89	7	38.99	38.80	0	2,215	0.00%
2020/05/13	0.2	39.15	1	38.90	39.15	-0.9	2,225	-0.04%
2020/05/12	6	39.00	4	38.93	38.90	2	2,244	0.09%
2020/05/11	0	0.00	1	39.15	39.10	-1	2,235	-0.04%
2020/05/08	3	38.90	0	0.00	38.90	3	2,231	0.13%
2020/05/07	7	38.64	3	38.57	38.65	4	2,233	0.18%
2020/05/05	1	38.10	0	38.15	38.10	1	2,243	0.04%
2020/05/04	5	37.91	0	38.30	38.00	5	2,254	0.22%
2020/04/30	0	0.00	6.1	38.68	38.55	-6.1	2,271	-0.27%
2020/04/29	14	38.21	32	38.25	38.35	-18	2,337	-0.77%
2020/04/28	0	0.00	46	37.71	37.75	-46	2,333	-1.97%
2020/04/27	15	37.25	1	37.30	37.40	14	2,583	0.54%
2020/04/23	4	36.93	0	0.00	37.00	4	3,206	0.12%
2020/04/22	3	36.67	0	0.00	37.00	3	3,206	0.09%
2020/04/21	0	37.50	6	37.64	37.50	-6	3,218	-0.19%
2020/04/20	0	0.00	2	37.85	37.95	-2	3,237	-0.06%
2020/04/17	9	38.05	2	38.20	37.90	7	3,237	0.22%
2020/04/16	1	37.60	0	0.00	37.80	1	3,219	0.03%
2020/04/15	10	37.45	0	0.00	38.15	10	3,268	0.31%
2020/04/14	1	36.95	4	36.76	37.30	-3	3,256	-0.09%
2020/04/13	0	0.00	8	36.46	36.45	-8	3,260	-0.25%
2020/04/10	6	36.21	0	0.00	36.40	6	3,304	0.18%
2020/04/09	3	35.60	3	35.57	35.50	0	3,321	0.00%
2020/04/08	3	35.53	3	35.53	35.60	0	3,366	0.00%
2020/04/07	3	34.70	1	34.70	34.70	2	3,375	0.06%
2020/04/06	1	34.15	0	0.00	34.15	1	3,381	0.03%
2020/04/01	2	34.05	18	34.30	34.05	-16	3,395	-0.47%
2020/03/31	5	34.10	0	0.00	34.10	5	3,404	0.15%
2020/03/30	2	34.03	0	0.00	34.10	2	3,401	0.06%
2020/03/27	8	34.35	3	34.73	34.25	5	3,416	0.15%
2020/03/26	0	0.00	4	34.43	34.30	-4	3,419	-0.12%
2020/03/25	0	0.00	1.2	34.06	34.20	-1.2	3,438	-0.03%
2020/03/24	30	33.14	0	0.00	32.85	30	3,465	0.87%
2020/03/23	0	0.00	5	31.90	32.10	-5	3,474	-0.14%
2020/03/20	0	0.00	2	33.40	32.60	-2	3,492	-0.06%
2020/03/19	72	32.12	15	32.15	31.20	57	3,495	1.63%
2020/03/18	5	35.20	3	35.00	34.65	2	3,457	0.06%
2020/03/17	36	34.82	5	35.45	35.30	31	3,462	0.90%
2020/03/16	24	35.76	0	0.00	35.55	24	3,442	0.70%
2020/03/13	25	35.90	4	35.93	36.80	21	3,449	0.61%
2020/03/12	4	37.69	17	37.75	37.65	-13	3,458	-0.38%
2020/03/11	3	38.38	18	38.59	38.40	-15	3,712	-0.40%
2020/03/10	0	0.00	1	37.70	38.35	-1	3,796	-0.03%
2020/03/09	17	38.09	0	0.00	38.05	17	3,852	0.44%
2020/03/06	7	38.78	0	38.80	38.80	7	3,937	0.18%
2020/03/05	0	0.00	94	39.02	39.35	-94	4,011	-2.34%
2020/03/04	0	0.00	0	38.55	38.40	0	4,005	0.00%
2020/03/02	0	0.00	40	38.40	38.45	-40	4,164	-0.96%
2020/02/27	0	0.00	567	38.38	38.20	-567	4,276	-13.26%	大賣/鉅額交易
2020/02/26	31	38.15	20	38.30	38.05	11	4,309	0.26%
2020/02/25	36	37.27	0	0.00	37.95	36	4,387	0.82%
2020/02/24	68	37.98	1,227	38.31	38.00	-1,159	4,446	-26.06%	大賣/鉅額交易
2020/02/20	1	38.90	0	0.00	39.05	1	4,445	0.02%
2020/02/19	0	0.00	1	38.90	38.90	-1	4,570	-0.02%
2020/02/18	22	38.58	1,035	38.65	38.55	-1,013	4,815	-21.04%	大賣/鉅額交易
2020/02/17	36	39.13	2,800	38.90	38.80	-2,764	5,590	-49.44%	大賣/鉅額交易
2020/02/14	6	37.78	0	0.00	38.25	6	5,506	0.11%
2020/02/13	2	38.05	697	38.19	38.00	-695	5,530	-12.57%	大賣/鉅額交易
2020/02/12	54	37.98	465	38.07	38.10	-411	5,543	-7.41%	大賣/鉅額交易
2020/02/11	2	37.70	0	0.00	37.65	2	5,534	0.04%
2020/02/07	22	37.85	4	37.93	37.80	18	5,578	0.32%
2020/02/06	2	38.15	10	38.15	38.25	-8	5,575	-0.14%
2020/02/05	10	38.05	5	37.90	37.90	5	5,580	0.09%
2020/02/04	51	37.80	25	37.87	37.80	26	5,583	0.47%
2020/02/03	5	37.21	5	37.06	37.20	0	5,605	0.00%
2020/01/31	28	38.02	34	38.07	38.30	-6	5,583	-0.11%
2020/01/30	13	39.41	6	39.88	39.00	7	5,512	0.13%
2020/01/20	3,058	43.14	144	43.19	43.10	2,914	5,497	53.01%	大買/大賣/鉅額交易
2020/01/17	1,482	43.35	41	43.38	43.35	1,441	5,285	27.26%	大買/鉅額交易
2020/01/16	1,475	43.38	156	43.40	43.40	1,319	5,095	25.89%	大買/大賣/鉅額交易
2020/01/15	1	41.95	0	0.00	41.90	1	4,660	0.02%
2020/01/14	700	41.80	6	41.92	41.95	694	4,678	14.83%	大買/鉅額交易
2020/01/13	804	41.30	1	41.35	41.85	803	4,682	17.15%	大買/鉅額交易
2020/01/10	0	41.05	20	41.00	41.10	-20	4,698	-0.43%
2020/01/09	1	40.80	0	41.00	41.00	1	4,712	0.02%
2020/01/08	53	40.70	11	40.70	40.65	42	4,821	0.87%
2020/01/07	1	41.85	5	41.75	41.50	-4	4,809	-0.08%
2020/01/06	51	41.95	0	0.00	42.05	51	4,839	1.05%
2020/01/03	85	42.31	100	42.60	42.15	-15	4,868	-0.31%
2020/01/02	438	42.27	2	42.20	42.40	436	4,972	8.77%	大買/鉅額交易
2019/12/31	1,005	41.98	1	42.10	42.10	1,004	5,193	19.33%	大買/鉅額交易
2019/12/30	468	41.70	2	41.75	41.85	466	5,143	9.06%	大買/鉅額交易
2019/12/27	319	41.46	0	0.00	41.60	319	5,131	6.22%	大買/鉅額交易
2019/12/26	44	41.77	0	0.00	41.25	44	5,128	0.86%
2019/12/25	687	41.61	5	41.59	41.75	682	5,112	13.34%	大買/鉅額交易
2019/12/24	141	41.29	8	41.36	41.40	133	5,110	2.60%	大買/鉅額交易
2019/12/23	713	41.18	0	0.00	41.25	713	5,109	13.95%	大買/鉅額交易
2019/12/20	0.1	41.05	0	0.00	41.20	0.1	5,111	0.00%
2019/12/19	451	41.02	0	0.00	41.10	451	5,101	8.84%	大買/鉅額交易
2019/12/18	547	41.06	10	41.10	41.10	537	5,079	10.57%	大買/鉅額交易
2019/12/17	2	41.05	1	41.05	41.10	1	5,051	0.02%
2019/12/11	0	0.00	2	41.35	41.30	-2	4,996	-0.04%
2019/12/10	6	40.98	8	41.10	41.00	-2	4,982	-0.04%
2019/12/09	9.1	40.85	8.1	41.15	40.85	1	4,966	0.02%
2019/12/06	21.1	40.88	0	0.00	40.90	21.1	4,948	0.43%
2019/12/05	3,198	41.31	3	41.45	41.05	3,195	4,904	65.15%	大買/鉅額交易
2019/12/04	2.6	42.56	0.1	42.50	42.50	2.5	4,609	0.05%
2019/12/03	5	42.75	0	0.00	42.75	5	4,504	0.11%
2019/12/02	5	42.75	69	42.75	42.75	-64	4,409	-1.45%
2019/11/29	45.2	42.72	614	42.72	42.70	-568.8	4,281	-13.28%	大賣/鉅額交易
2019/11/28	15	42.33	15	42.61	42.60	0	4,179	0.00%
2019/11/27	20	41.79	36.9	41.87	41.85	-16.9	4,082	-0.41%
2019/11/26	7	41.86	156	41.82	41.75	-149	4,029	-3.70%	大賣/鉅額交易
2019/11/25	35	41.90	59	41.92	41.85	-24	3,969	-0.60%
2019/11/22	911.1	42.11	6	42.10	42.10	905.1	3,822	23.67%	大買/鉅額交易
2019/11/21	1,023	42.09	0	0.00	42.20	1,023	3,742	27.33%	大買/鉅額交易
2019/11/20	159	42.32	11	42.26	42.35	148	3,647	4.06%	大買/鉅額交易
2019/11/19	325	42.42	18	42.25	42.30	307	3,571	8.59%	大買/鉅額交易
2019/11/18	59	42.37	24	42.28	42.25	35	3,463	1.01%
2019/11/15	1,015	42.92	39.6	42.64	42.60	975.4	3,341	29.19%	大買/鉅額交易
2019/11/14	137	43.46	517	43.60	43.20	-380	3,082	-12.33%	大買/大賣/鉅額交易
2019/11/13	1	39.70	52	39.70	39.70	-51	2,258	-2.26%
2019/11/12	25	36.07	8	36.10	36.10	17	2,244	0.76%
2019/11/11	6	35.52	5	35.40	35.40	1	2,177	0.05%
2019/11/08	0	0.00	1	35.20	35.30	-1	2,160	-0.05%
2019/11/07	3	35.13	0	0.00	35.05	3	2,156	0.14%
2019/11/06	22	34.98	0	0.00	35.10	22	2,134	1.03%
2019/11/05	3	35.02	0	0.00	35.00	3	2,103	0.14%
2019/11/04	1	35.05	0	0.00	35.10	1	2,104	0.05%
2019/11/01	17	34.82	0	0.00	34.80	17	2,081	0.82%
2019/10/31	3	34.95	1	34.95	34.80	2	2,093	0.10%
2019/10/30	0	0.00	236.1	34.84	34.90	-236.1	2,059	-11.46%	大賣/鉅額交易
2019/10/29	1	35.00	100	34.92	34.90	-99	2,056	-4.81%
2019/10/28	1	34.85	1	34.90	34.90	0	2,048	0.00%
2019/10/25	1	34.95	0	0.00	34.80	1	2,037	0.05%
2019/10/24	0	0.00	1	35.15	35.25	-1	1,984	-0.05%
2019/10/23	8	35.05	1	34.95	34.95	7	1,949	0.36%
2019/10/22	1	35.00	0	0.00	35.00	1	1,933	0.05%
2019/10/18	0	0.00	1	35.15	35.00	-1	1,859	-0.05%
2019/10/17	6	35.26	240	35.25	35.20	-234	1,816	-12.88%	大賣/鉅額交易
2019/10/16	1	35.05	100	34.96	35.45	-99	1,783	-5.55%
2019/10/15	2	34.70	2	34.60	34.70	0	1,654	0.00%
2019/10/14	20	34.72	18	34.90	34.75	2	1,613	0.12%
2019/10/09	6	34.60	66.8	34.61	34.60	-60.8	1,567	-3.88%
2019/10/08	76	35.05	218	35.28	35.00	-142	1,523	-9.32%	大賣/鉅額交易
2019/10/07	42	35.91	805	35.35	35.90	-763	1,374	-55.50%	大賣/鉅額交易
2019/10/03	20	38.34	0	0.00	38.35	20	1,139	1.75%
2019/09/26	0	0.00	10	39.07	39.10	-10	1,156	-0.86%
2019/09/25	21	39.00	0	0.00	39.20	21	1,159	1.81%
2019/09/23	2	39.65	0	0.00	39.60	2	1,175	0.17%
2019/09/20	11	39.50	0	0.00	39.50	11	1,172	0.94%
2019/09/19	0	39.50	3	39.70	39.50	-3	1,160	-0.26%
2019/09/12	3	39.10	3	39.10	39.05	0	1,149	0.00%
2019/09/11	5	39.07	0	0.00	39.00	5	1,162	0.43%
2019/09/09	2	39.00	5	39.02	39.05	-3	1,158	-0.26%
2019/09/04	27	38.55	5	38.55	38.70	22	1,164	1.89%
2019/09/02	4	38.55	0	0.00	38.60	4	1,180	0.34%
2019/08/30	24	38.20	0	0.00	38.50	24	1,179	2.03%
2019/08/29	13	37.98	3	38.03	38.00	10	1,170	0.85%
2019/08/28	20	40.05	2	40.05	40.05	18	1,144	1.57%
2019/08/27	0	0.00	6	40.19	40.20	-6	1,105	-0.54%
2019/08/26	5	40.08	0	0.00	40.10	5	1,095	0.46%
2019/08/23	10	40.58	0	0.00	40.50	10	1,080	0.93%
2019/08/22	0	0.00	1	40.70	40.70	-1	1,080	-0.09%
2019/08/21	7	40.51	2	40.50	40.55	5	1,073	0.47%
2019/08/20	2	40.50	0	0.00	40.35	2	1,066	0.19%
2019/08/19	37	40.23	0	0.00	40.25	37	1,053	3.51%
2019/08/16	107	40.07	0	0.00	40.10	107	1,069	10.00%	大買/鉅額交易
2019/08/15	5	39.67	4	39.76	39.80	1	1,059	0.09%
2019/08/13	2	39.90	0	0.00	39.95	2	1,062	0.19%
2019/08/12	0	0.00	10	40.50	40.35	-10	1,068	-0.94%
2019/08/08	1	39.80	2	40.50	40.50	-1	1,074	-0.09%
2019/08/07	0	0.00	1	39.70	39.70	-1	1,071	-0.09%
2019/08/06	11	39.50	0	0.00	39.60	11	1,093	1.01%
2019/08/05	0	0.00	2	40.10	40.00	-2	1,108	-0.18%
2019/08/02	16	39.84	22	40.09	39.75	-6	1,133	-0.53%
2019/08/01	0	0.00	11	40.40	40.30	-11	1,211	-0.91%
2019/07/31	2	40.60	3	40.55	40.50	-1	1,212	-0.08%
2019/07/30	2	40.75	0	0.00	40.75	2	1,205	0.17%
2019/07/29	2	40.73	0	0.00	40.75	2	1,212	0.16%
2019/07/25	1	41.00	0	41.05	41.05	1	1,229	0.08%
2019/07/24	17	41.08	2	41.15	41.10	15	1,230	1.22%
2019/07/23	0	0.00	5	40.88	40.95	-5	1,227	-0.41%
2019/07/22	2	40.68	2	40.70	40.75	0	1,217	0.00%
2019/07/18	0	0.00	1	40.15	40.20	-1	1,208	-0.08%
2019/07/16	3	40.23	0	0.00	40.20	3	1,219	0.25%
2019/07/15	0	0.00	0.4	40.40	40.35	-0.4	1,211	-0.03%
2019/07/12	0	0.00	4	40.55	40.50	-4	1,220	-0.33%
2019/07/11	13	40.46	6	40.48	40.55	7	1,236	0.57%
2019/07/10	10	40.25	3	40.32	40.35	7	1,247	0.56%
2019/07/09	0	0.00	402	40.20	40.20	-402	1,261	-31.87%	大賣/鉅額交易
2019/07/05	1	40.25	30	40.11	40.25	-29	1,282	-2.26%
2019/07/03	6	40.20	0	0.00	40.25	6	1,279	0.47%
2019/07/02	152	40.34	7	40.35	40.30	145	1,309	11.08%	大買/鉅額交易
2019/07/01	155	40.44	12	40.48	40.45	143	1,321	10.82%	大買/鉅額交易
2019/06/28	21	40.05	2	40.13	39.95	19	1,308	1.45%
2019/06/25	0	0.00	1	39.95	39.95	-1	1,321	-0.08%
2019/06/24	1.1	39.81	1	39.95	39.90	0.1	1,325	0.01%
2019/06/21	3	39.72	0	0.00	39.65	3	1,333	0.22%
2019/06/20	2	39.73	1	39.70	39.70	1	1,344	0.07%
2019/06/19	0	0.00	38	39.39	39.45	-38	1,353	-2.81%
2019/06/18	120	39.08	2	39.15	39.10	118	1,345	8.77%	大買/鉅額交易
2019/06/17	0	0.00	0	39.30	39.15	0	1,349	0.00%
2019/06/11	1	38.95	1	38.90	38.90	0	1,392	0.00%
2019/06/10	0	0.00	3	38.53	38.70	-3	1,389	-0.22%
2019/06/06	1	38.25	0	0.00	38.30	1	1,407	0.07%
2019/06/05	4	38.45	2	38.53	38.35	2	1,431	0.14%
2019/06/04	10	38.45	0	0.00	38.40	10	1,445	0.69%
2019/06/03	1	38.20	2	38.45	38.45	-1	1,459	-0.07%
2019/05/31	9	38.40	0	38.50	38.40	9	1,489	0.60%
2019/05/30	0	0.00	0	38.50	38.20	0	1,495	0.00%
2019/05/29	1	37.85	0	38.00	37.85	1	1,503	0.07%
2019/05/28	4	38.00	0	0.00	37.85	4	1,505	0.27%
2019/05/24	4	38.25	1	38.25	38.30	3	1,510	0.20%
2019/05/23	3	38.00	1	37.90	37.85	2	1,534	0.13%
2019/05/22	9	38.26	14	38.25	38.20	-5	1,581	-0.32%
2019/05/21	16	38.27	0	38.50	38.35	16	1,685	0.95%
2019/05/20	52	38.15	40	38.01	38.15	12	1,694	0.71%
2019/05/17	3	38.15	10	38.10	38.05	-7	1,703	-0.41%
2019/05/16	0	0.00	0	38.50	38.20	0	1,696	0.00%
2019/05/15	0	0.00	5	38.75	38.70	-5	1,701	-0.29%
2019/05/14	12	38.17	4	38.10	38.50	8	1,697	0.47%
2019/05/13	8	38.59	0	0.00	38.55	8	1,678	0.48%
2019/05/10	4	39.29	2	39.18	39.20	2	1,646	0.12%
2019/05/09	41	39.82	42	39.47	39.50	-1	1,631	-0.06%
2019/05/08	5	40.83	0	40.95	40.90	5	1,535	0.33%
2019/05/07	6	40.89	113.1	40.91	41.00	-107.1	1,541	-6.94%	大賣/鉅額交易
2019/05/06	50	41.00	100	40.92	40.85	-50	1,538	-3.25%
2019/05/03	5	41.35	10	41.35	41.40	-5	1,521	-0.33%
2019/05/02	0	0.00	5	41.25	41.40	-5	1,518	-0.33%
2019/04/29	0	0.00	1	40.80	40.75	-1	1,492	-0.07%
2019/04/26	2	40.93	0	40.90	40.90	2	1,485	0.13%
2019/04/25	0	41.10	48	40.91	40.95	-48	1,495	-3.21%
2019/04/24	10	40.85	5	40.87	40.95	5	1,503	0.33%
2019/04/23	12	40.97	91	40.91	40.95	-79	1,516	-5.21%
2019/04/22	0	0.00	2	41.00	41.05	-2	1,521	-0.13%
2019/04/19	0	0.00	209	40.69	40.80	-209	1,538	-13.58%	大賣/鉅額交易
2019/04/18	25	40.85	200	40.82	40.60	-175	1,547	-11.31%	大賣/鉅額交易
2019/04/17	36	41.04	32	40.90	41.00	4	1,561	0.26%
2019/04/16	17	41.14	1	41.20	41.00	16	1,542	1.04%
2019/04/15	0	41.25	0	0.00	41.15	0	1,539	0.00%
2019/04/12	7	41.40	0	0.00	41.20	7	1,524	0.46%
2019/04/11	15	41.22	22	41.05	41.20	-7	1,511	-0.46%
2019/04/10	1	40.60	12	40.73	40.75	-11	1,485	-0.74%
2019/04/09	0	40.75	0	0.00	40.75	0	1,484	0.00%
2019/04/08	1	40.60	1	40.80	40.55	0	1,470	0.00%
2019/04/03	0	41.00	4	40.91	40.90	-4	1,425	-0.28%
2019/04/02	6	40.96	6	40.93	41.00	0	1,407	0.00%
2019/04/01	4	40.79	0	0.00	40.80	4	1,392	0.29%
2019/03/29	12	40.64	1	40.65	40.65	11	1,379	0.80%
2019/03/28	0	0.00	4	40.48	40.55	-4	1,388	-0.29%
2019/03/27	1	40.45	1	40.55	40.45	0	1,409	0.00%
2019/03/26	2	40.48	5	40.50	40.50	-3	1,414	-0.21%
2019/03/25	1	40.15	0	0.00	40.15	1	1,418	0.07%
2019/03/22	0	0.00	10	40.45	40.55	-10	1,406	-0.71%
2019/03/21	0	40.45	1	40.15	40.45	-1	1,394	-0.07%
2019/03/20	17	40.10	10.4	40.08	40.15	6.6	1,387	0.48%
2019/03/19	6	40.29	3	40.12	40.10	3	1,385	0.22%
2019/03/18	8	40.22	0	0.00	40.25	8	1,374	0.58%
2019/03/15	15	40.50	7	40.47	40.35	8	1,360	0.59%
2019/03/14	13	40.28	1	40.30	40.25	12	1,352	0.89%
2019/03/13	2	40.13	0	0.00	40.20	2	1,352	0.15%
2019/03/12	1	39.95	0	0.00	39.90	1	1,346	0.07%
2019/03/11	3	39.77	84	39.67	39.90	-81	1,329	-6.09%
2019/03/08	8.3	39.39	0	0.00	39.35	8.3	1,329	0.62%
2019/03/07	0.1	39.80	0	0.00	39.65	0.1	1,320	0.01%
2019/03/06	6	39.79	2	39.75	39.80	4	1,305	0.31%
2019/03/05	2	39.90	0	0.00	39.90	2	1,276	0.16%
2019/03/04	0	40.30	0	0.00	40.00	0	1,265	0.00%
2019/02/27	0	0.00	9	40.05	40.10	-9	1,258	-0.72%
2019/02/26	5	40.10	6	40.15	40.10	-1	1,259	-0.08%
2019/02/25	4.3	40.06	0	0.00	40.15	4.3	1,253	0.34%
2019/02/22	6	39.91	0	0.00	40.00	6	1,259	0.48%
2019/02/21	23	40.08	0	0.00	40.00	23	1,241	1.85%
2019/02/20	40	40.38	32	40.47	40.25	8	1,191	0.67%
2019/02/19	6	41.73	0	0.00	41.60	6	1,091	0.55%
2019/02/18	3	41.82	0	0.00	41.85	3	1,103	0.27%
2019/02/14	0	41.50	4	41.43	41.50	-4	1,099	-0.36%
2019/02/13	2	40.80	2	40.90	40.80	0	1,084	0.00%
2019/02/11	4	40.80	0.4	41.00	40.80	3.6	1,120	0.33%
2019/01/30	0	0.00	3	40.92	40.85	-3	1,132	-0.26%
2019/01/25	0	0.00	17	40.25	40.30	-17	1,136	-1.50%
2019/01/23	0	40.10	0	0.00	40.10	0	1,148	0.00%
2019/01/22	0	0.00	1	40.20	40.15	-1	1,147	-0.09%
2019/01/16	73	39.88	0	0.00	40.15	73	1,152	6.34%
2019/01/15	82	39.49	0	0.00	39.90	82	1,148	7.14%
2019/01/14	1	39.30	0	0.00	39.40	1	1,131	0.09%
2019/01/11	1	39.35	15	39.48	39.50	-14	1,152	-1.22%
2019/01/09	1	39.20	0	0.00	39.20	1	1,154	0.09%
2019/01/07	5	38.65	0	0.00	38.65	5	1,186	0.42%
2019/01/03	0	0.00	1	38.75	38.65	-1	1,278	-0.08%
2018/12/27	1	38.65	1	38.90	38.65	0	1,332	0.00%
2018/12/24	5	38.80	0	0.00	38.75	5	1,333	0.37%
2018/12/22	1	38.55	0	0.00	38.65	1	1,331	0.08%
2018/12/21	0.4	38.90	2	38.65	38.70	-1.6	1,343	-0.12%
2018/12/20	15	38.85	0	0.00	38.75	15	1,322	1.13%
2018/12/19	2	39.00	1	39.10	39.10	1	1,293	0.08%
2018/12/18	66	39.27	0	0.00	39.20	66	1,277	5.17%
2018/12/13	0	40.00	1	40.00	40.00	-1	1,289	-0.08%
2018/12/10	1	39.80	0	0.00	39.85	1	1,317	0.08%
2018/12/03	1	40.70	11	40.66	40.80	-10	1,389	-0.72%
2018/11/28	0	0.00	1	40.05	40.15	-1	1,397	-0.07%
2018/11/26	1	39.85	0	0.00	39.80	1	1,397	0.07%
2018/11/21	13	40.09	0	0.00	40.15	13	1,419	0.92%
2018/11/19	0	0.00	1	40.55	40.55	-1	1,418	-0.07%
2018/11/16	1	40.50	0	0.00	40.60	1	1,406	0.07%
2018/11/13	1	39.20	0	0.00	39.45	1	1,393	0.07%
2018/11/09	1	39.55	0	0.00	39.45	1	1,422	0.07%
2018/11/08	2	39.65	0	0.00	39.55	2	1,407	0.14%
2018/11/07	1	39.40	1	39.65	39.65	0	1,434	0.00%
2018/11/06	0	0.00	3	39.50	39.50	-3	1,461	-0.21%
2018/11/05	1	39.85	0	0.00	39.85	1	1,498	0.07%
2018/11/01	1	40.10	0	0.00	40.20	1	1,594	0.06%
2018/10/31	3	39.50	0	0.00	39.85	3	1,606	0.19%
2018/10/25	2	38.88	0	0.00	38.90	2	1,712	0.12%
2018/10/24	0	40.10	0	0.00	40.00	0	1,705	0.00%
2018/10/19	1	40.20	0	0.00	40.00	1	1,705	0.06%
2018/10/18	1	40.95	0	0.00	41.00	1	1,687	0.06%
2018/10/17	1	41.25	0	0.00	41.25	1	1,677	0.06%
2018/10/16	7	40.69	6	40.67	40.80	1	1,657	0.06%
2018/10/11	7	38.92	0	0.00	39.40	7	1,583	0.44%
2018/10/09	0	0.00	6	41.50	41.00	-6	1,505	-0.40%
2018/10/05	10	41.50	0	0.00	41.50	10	1,486	0.67%
2018/10/04	4	42.40	6	42.35	42.55	-2	1,451	-0.14%
2018/10/03	5	42.60	0	0.00	42.50	5	1,451	0.34%
2018/10/02	7	42.60	0	0.00	42.60	7	1,449	0.48%
2018/09/27	5	42.85	0	0.00	42.80	5	1,455	0.34%
2018/09/26	0	0.00	5	42.70	42.85	-5	1,455	-0.34%
2018/09/25	1	42.65	0	0.00	42.65	1	1,459	0.07%
2018/09/21	10	42.60	36.1	42.50	42.50	-26.1	1,470	-1.78%
2018/09/17	11	43.23	0	0.00	43.10	11	1,467	0.75%
2018/09/14	11	43.43	5	43.20	43.20	6	1,467	0.41%
2018/09/13	2	43.15	2	43.20	43.15	0	1,436	0.00%
2018/09/12	42	42.65	10	42.85	42.90	32	1,433	2.23%
2018/09/11	5	42.59	13	42.58	42.50	-8	1,440	-0.56%
2018/09/10	11	42.95	10	42.30	42.25	1	1,406	0.07%
2018/09/07	0	0.00	30	43.50	43.05	-30	1,388	-2.16%
2018/09/06	1	43.50	0.2	43.65	43.45	0.9	1,370	0.06%
2018/09/05	3	44.07	0	0.00	43.75	3	1,359	0.22%
2018/09/04	1	44.10	5	44.10	44.00	-4	1,345	-0.30%
2018/09/03	8	43.95	16	44.02	43.90	-8	1,330	-0.60%
2018/08/31	0	0.00	9	43.75	43.75	-9	1,323	-0.68%
2018/08/30	1	43.75	0	0.00	43.80	1	1,328	0.08%
2018/08/29	14	43.66	0	0.00	43.60	14	1,332	1.05%
2018/08/28	16	43.73	2	43.80	43.70	14	1,310	1.07%
2018/08/27	0	0.00	0	43.85	43.75	0	1,311	0.00%
2018/08/24	1	43.75	2	43.70	43.80	-1	1,309	-0.08%
2018/08/23	0	0.00	0	43.90	44.00	0	1,330	0.00%
2018/08/22	66	44.03	0	0.00	43.95	66	1,334	4.95%
2018/08/21	4	44.15	0	0.00	44.15	4	1,331	0.30%
2018/08/20	1	44.05	0	0.00	44.00	1	1,327	0.08%
2018/08/17	30	44.45	2	44.43	44.40	28	1,312	2.13%
2018/08/16	4	44.15	37	44.02	44.10	-33	1,288	-2.56%
2018/08/15	4	44.15	8	44.23	44.35	-4	1,259	-0.32%
2018/08/14	1	44.70	3	44.75	44.65	-2	1,245	-0.16%
2018/08/13	4	44.05	7	44.26	44.50	-3	1,223	-0.25%
2018/08/10	1	44.45	4	44.55	44.50	-3	1,188	-0.25%
2018/08/09	48	44.19	12	44.18	44.15	36	1,142	3.15%
2018/08/08	6	42.63	1	42.80	42.60	5	1,034	0.48%
2018/08/07	2	42.40	0	0.00	42.45	2	1,036	0.19%
2018/08/03	10.1	45.20	0	0.00	45.15	10.1	1,087	0.93%
2018/08/02	2	45.50	0	0.00	45.40	2	1,040	0.19%
2018/08/01	0	0.00	3	45.53	45.50	-3	1,022	-0.29%
2018/07/31	0	0.00	10	45.10	45.15	-10	1,011	-0.99%
2018/07/26	0	0.00	1	45.05	45.10	-1	1,021	-0.10%
2018/07/25	0	0.00	1	44.75	44.80	-1	1,034	-0.10%
2018/07/23	5	44.35	0	0.00	44.40	5	1,085	0.46%
2018/07/20	6	44.29	0.4	44.30	44.30	5.6	1,101	0.51%
2018/07/19	1	44.45	1	44.30	44.25	0	1,121	0.00%
2018/07/18	1	44.10	1	44.10	44.30	0	1,159	0.00%
2018/07/17	1	44.10	1	44.10	44.10	0	1,187	0.00%
2018/07/16	75	44.03	0	0.00	44.00	75	1,186	6.32%
2018/07/12	2	43.45	0	0.00	43.75	2	1,205	0.17%
2018/07/11	1	43.50	0	0.00	43.50	1	1,234	0.08%
2018/07/06	1	43.50	0	0.00	43.45	1	1,281	0.08%
2018/07/04	0	0.00	3	44.15	44.25	-3	1,343	-0.22%
2018/07/03	1	43.85	0	0.00	44.05	1	1,371	0.07%
2018/06/29	2	44.10	0	0.00	44.45	2	1,423	0.14%
2018/06/28	3	44.07	0	0.00	44.00	3	1,424	0.21%
2018/06/27	1	44.40	0	0.00	44.50	1	1,445	0.07%
2018/06/26	10	44.45	0	0.00	44.30	10	1,459	0.69%
2018/06/25	5	44.75	0	0.00	44.70	5	1,475	0.34%
2018/06/22	0	0.00	1	44.70	44.75	-1	1,494	-0.07%
2018/06/20	2	44.75	0.7	44.85	44.70	1.3	1,539	0.08%
2018/06/19	3	45.13	0	0.00	45.05	3	1,536	0.20%
2018/06/14	2	45.55	0	0.00	45.50	2	1,535	0.13%
2018/06/13	5	45.94	0	0.00	45.90	5	1,541	0.32%
2018/06/12	0	0.00	4.1	46.15	46.05	-4.1	1,555	-0.26%
2018/06/11	0	0.00	0	46.00	46.10	0	1,559	0.00%
2018/06/08	1	45.90	7	45.95	45.90	-6	1,574	-0.38%
2018/06/04	0	0.00	17	45.85	46.05	-17	1,590	-1.07%
2018/05/31	3	45.50	5	45.60	45.50	-2	1,589	-0.13%
2018/05/29	2	45.05	0	0.00	45.00	2	1,550	0.13%
2018/05/28	2	45.20	0	0.00	45.20	2	1,549	0.13%
2018/05/25	0.3	45.25	0	0.00	45.25	0.3	1,554	0.02%
2018/05/24	2	45.33	0	0.00	45.35	2	1,568	0.13%
2018/05/22	2	45.35	100	45.44	45.55	-98	1,605	-6.10%
2018/05/21	3	45.35	0	45.35	45.35	3	1,631	0.18%
2018/05/18	0	0.00	0	45.50	45.80	0	1,634	0.00%
2018/05/17	0	0.00	2	45.95	45.95	-2	1,708	-0.12%
2018/05/16	0	0.00	3	45.92	45.95	-3	1,712	-0.18%
2018/05/15	0	0.00	3	45.42	45.60	-3	1,719	-0.17%
2018/05/14	23	44.66	8	44.89	45.30	15	1,738	0.86%
2018/05/11	15	46.27	3	46.17	46.15	12	1,667	0.72%
2018/05/10	1	46.15	0	0.00	46.15	1	1,661	0.06%
2018/05/09	0	0.00	1	46.15	46.00	-1	1,667	-0.06%
2018/05/08	0	0.00	0	45.75	45.90	0	1,674	0.00%
2018/05/07	4	45.40	2	45.30	45.45	2	1,686	0.12%
2018/05/04	101	45.02	4	44.96	45.00	97	1,686	5.75%	大買/
2018/05/03	150	44.65	2	44.63	44.70	148	1,684	8.79%	大買/鉅額交易
2018/05/02	3	44.90	0	0.00	44.65	3	1,675	0.18%
2018/04/30	2	44.43	350	44.41	44.40	-348	1,662	-20.93%	大賣/鉅額交易
2018/04/27	0	0.00	0	44.60	44.30	0	1,631	0.00%
2018/04/26	3	44.62	10	44.40	44.35	-7	1,631	-0.43%
2018/04/25	3	44.43	0	0.00	44.50	3	1,631	0.18%
2018/04/24	3	44.87	20	45.10	44.50	-17	1,622	-1.05%
2018/04/23	9	45.56	8.2	45.41	45.40	0.8	1,628	0.05%
2018/04/20	10	46.00	0	0.00	45.90	10	1,620	0.62%
2018/04/19	3	46.05	0	0.00	46.00	3	1,631	0.18%
2018/04/18	2	45.95	15	46.00	45.90	-13	1,665	-0.78%
2018/04/17	214	46.06	3	46.00	46.00	211	1,661	12.70%	大買/鉅額交易
2018/04/16	1	46.55	0	0.00	46.55	1	1,635	0.06%
2018/04/13	3	46.63	0	0.00	46.50	3	1,635	0.18%
2018/04/12	3	46.72	37	46.91	46.75	-34	1,613	-2.11%
2018/04/11	30	47.10	5	46.95	46.90	25	1,598	1.56%
2018/04/10	4.4	47.09	0	47.00	47.00	4.4	1,561	0.28%
2018/04/09	0	47.20	11	47.25	47.30	-11	1,535	-0.72%
2018/04/03	0.7	47.35	8	47.10	47.35	-7.4	1,510	-0.49%
2018/04/02	50	47.32	10	47.43	47.50	40	1,504	2.66%
2018/03/31	0	0.00	16	46.94	47.00	-16	1,460	-1.10%
2018/03/30	10	46.30	0	0.00	46.30	10	1,450	0.69%
2018/03/29	1	47.00	0	0.00	47.10	1	1,424	0.07%
2018/03/28	8	46.86	25	46.85	46.90	-17	1,413	-1.20%
2018/03/27	0	46.45	0	0.00	46.45	0	1,392	0.00%
2018/03/26	0	0.00	4	46.50	46.30	-4	1,390	-0.29%
2018/03/23	90	46.39	1	46.35	46.50	89	1,390	6.40%
2018/03/22	0	46.60	0	0.00	46.65	0	1,440	0.00%
2018/03/21	8	46.69	0	0.00	46.60	8	1,447	0.55%
2018/03/19	0	46.45	0	0.00	46.45	0	1,466	0.00%
2018/03/15	1	46.40	0	0.00	46.40	1	1,463	0.07%
2018/03/14	1	46.55	10	46.80	46.55	-9	1,480	-0.61%
2018/03/13	1	46.45	0	0.00	46.35	1	1,478	0.07%
2018/03/12	0	46.35	6	46.38	46.35	-6	1,483	-0.40%
2018/03/09	1	46.45	0	0.00	46.30	1	1,502	0.07%
2018/03/08	1	46.10	0	46.10	46.10	1	1,541	0.06%
2018/03/07	3	46.03	24	46.45	46.00	-21	1,563	-1.34%
2018/03/06	0	46.40	15	46.70	46.40	-15	1,562	-0.96%
2018/03/05	1	46.70	0	0.00	46.40	1	1,570	0.06%
2018/03/01	0	46.80	0	0.00	46.80	0	1,570	0.00%
2018/02/27	0	0.00	42	47.20	47.05	-42	1,575	-2.67%
2018/02/26	0	0.00	3	47.27	47.20	-3	1,575	-0.19%
2018/02/23	0	0.00	5	47.34	47.20	-5	1,570	-0.32%
2018/02/22	0	0.00	4	47.01	47.15	-4	1,565	-0.26%
2018/02/21	0	46.75	0	0.00	46.80	0	1,570	0.00%
2018/02/09	21	45.00	0	0.00	44.90	21	1,580	1.33%
2018/02/08	10	45.85	5	45.80	45.90	5	1,518	0.33%
2018/02/07	0	0.00	25	45.80	45.50	-25	1,530	-1.63%
2018/02/06	3	45.60	31	45.01	45.35	-28	1,538	-1.82%
2018/02/05	9	45.87	0	0.00	46.55	9	1,562	0.58%
2018/02/02	2	46.73	0	0.00	46.80	2	1,556	0.13%
2018/01/30	0	0.00	26	47.33	47.15	-26	1,626	-1.60%
2018/01/26	0	0.00	18	47.05	47.00	-18	1,623	-1.11%
2018/01/25	0	46.90	82	47.00	47.05	-82	1,644	-4.98%
2018/01/24	0	0.00	8	47.00	47.00	-8	1,660	-0.48%
2018/01/22	0	0.00	69	47.12	47.00	-69	1,657	-4.16%
2018/01/19	6	46.98	43	46.93	46.85	-37	1,658	-2.23%
2018/01/18	1	46.50	7	46.51	46.55	-6	1,661	-0.36%
2018/01/17	26	46.03	31	46.24	46.50	-5	1,668	-0.30%
2018/01/16	7	46.73	31	46.67	46.80	-24	1,646	-1.46%
2018/01/15	1	46.40	14	46.61	46.50	-13	1,635	-0.79%
2018/01/12	52	46.40	15	46.04	46.35	37	1,637	2.26%
2018/01/10	0	0.00	2	45.50	45.20	-2	1,608	-0.12%
2018/01/08	2	45.45	2	45.45	45.40	0	1,675	0.00%
2018/01/05	0.7	45.50	0	0.00	45.50	0.7	1,713	0.04%
2018/01/04	1.9	45.55	1	45.45	45.50	0.9	1,717	0.05%
2018/01/03	0	0.00	2	45.35	45.55	-2	1,744	-0.11%
2018/01/02	0	45.20	3	45.10	45.15	-3	1,743	-0.17%