至上 (8112)-元大-景美券商分點個股進出

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
64.6
漲跌
▲0.4
漲幅
+0.62%
成交量
1,523張
產業
上市電子通路類股
872人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

至上 (8112)籌碼相關－元大-景美券商分點個股進出

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

元大-景美券商分點個股進出
元大-景美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	0	0.00	1	64.50	64.20	-1	2,646	-0.04%
2024/11/20	0	63.40	0	0.00	63.20	0	2,630	0.00%
2024/11/18	0	0.00	0.1	63.50	63.60	-0.1	2,674	0.00%
2024/11/15	0	0.00	1	64.00	64.00	-1	2,685	-0.04%
2024/11/14	2	63.00	0	0.00	62.70	2	2,678	0.07%
2024/11/13	0	0.00	0.5	63.70	63.60	-0.5	2,677	-0.02%
2024/11/12	0	63.90	0	0.00	63.70	0	2,709	0.00%
2024/11/11	0	64.00	2.1	63.31	63.60	-2.1	2,710	-0.08%
2024/11/08	0.8	64.91	0	0.00	64.50	0.8	2,690	0.03%
2024/11/07	2	65.25	0	0.00	65.40	2	2,678	0.08%
2024/11/06	2.1	66.17	0	0.00	66.30	2.1	2,666	0.08%
2024/11/05	1	67.20	0.1	67.10	66.80	1	2,731	0.03%
2024/11/01	1	66.80	2	67.50	67.50	-1	2,997	-0.03%
2024/10/30	1	66.70	0	0.00	66.10	1	3,064	0.03%
2024/10/29	1	66.30	0	0.00	66.60	1	3,123	0.03%
2024/10/28	1	67.00	0	0.00	67.30	1	3,167	0.03%
2024/10/24	2	67.85	0	0.00	67.50	2	3,315	0.06%
2024/10/23	1	68.60	1	69.20	68.60	0	3,363	0.00%
2024/10/18	0.2	68.50	1	68.80	68.10	-0.8	3,506	-0.02%
2024/10/17	2	68.85	2	68.40	68.40	0	3,589	0.00%
2024/10/15	0	0.00	2	68.90	69.10	-2	3,730	-0.05%
2024/10/14	2	69.00	0	0.00	69.20	2	3,770	0.05%
2024/10/11	0	0.00	1	68.90	68.60	-1	3,810	-0.03%
2024/10/09	3	68.20	0	0.00	67.80	3	3,824	0.08%
2024/10/08	1	68.70	2	68.40	68.80	-1	3,820	-0.03%
2024/10/07	0	0.00	1	67.50	67.10	-1	3,861	-0.03%
2024/09/27	1	67.10	0	0.00	66.80	1	4,382	0.02%
2024/09/25	3	66.93	1	67.10	66.40	2	4,754	0.04%
2024/09/19	1	64.70	4	65.80	65.70	-3	5,475	-0.05%
2024/09/18	0.1	65.80	0	0.00	65.00	0.1	5,587	0.00%
2024/09/16	0	0.00	1.1	66.30	66.10	-1.1	5,615	-0.02%
2024/09/11	0	0.00	2	65.70	65.30	-2	5,867	-0.03%
2024/09/10	2	66.70	0	0.00	66.00	2	5,900	0.03%
2024/09/09	2	67.25	4	67.85	68.10	-2	5,907	-0.03%
2024/09/06	5.2	68.26	4	68.85	68.40	1.2	5,951	0.02%
2024/09/05	2.1	70.49	2	70.90	69.40	0.1	6,084	0.00%
2024/09/04	3	70.57	2	71.30	70.80	1	6,269	0.02%
2024/09/03	1	73.40	0	0.00	73.40	1	6,463	0.02%
2024/09/02	1	74.20	0	0.00	74.20	1	6,754	0.01%
2024/08/30	3	75.13	4	75.23	75.00	-1	6,930	-0.01%
2024/08/28	0	0.00	0.1	74.00	73.50	-0.1	7,229	0.00%
2024/08/26	1	74.10	2	74.60	74.10	-1	7,760	-0.01%
2024/08/23	2	73.25	0.1	73.20	73.70	1.9	8,004	0.02%
2024/08/21	1	73.50	1	74.10	74.40	0	8,173	0.00%
2024/08/20	0	75.40	0	0.00	74.20	0	8,243	0.00%
2024/08/19	0	74.77	0	0.00	74.80	0	8,405	0.00%
2024/08/16	1	75.10	1	75.80	74.80	0	8,499	0.00%
2024/08/15	4	74.98	0	0.00	74.60	4	8,599	0.05%
2024/08/13	0	0.00	2	75.10	74.50	-2	8,808	-0.02%
2024/08/09	2	73.80	1	74.50	73.30	1	9,320	0.01%
2024/08/08	1	73.20	0	0.00	73.10	1	9,495	0.01%
2024/08/07	0.1	74.60	3	74.30	75.00	-2.9	9,799	-0.03%
2024/08/06	2.1	68.57	4	70.83	72.50	-2	10,595	-0.02%
2024/08/05	8.1	73.09	1	71.00	71.00	7.1	10,870	0.07%
2024/08/02	1	77.80	0	0.00	78.80	1	10,990	0.01%
2024/08/01	0	0.00	2	79.35	79.60	-2	11,176	-0.02%
2024/07/31	0.1	77.50	0	77.48	77.70	0.1	11,553	0.00%
2024/07/30	3	75.33	2.7	75.99	77.20	0.3	11,983	0.00%
2024/07/29	3	77.83	1	79.60	77.00	2	12,228	0.02%
2024/07/26	1.1	79.10	0.1	78.60	79.30	1	12,306	0.01%
2024/07/22	3	79.00	5	78.82	79.00	-2	12,437	-0.02%
2024/07/19	0	0.00	2	80.30	80.30	-2	12,433	-0.02%
2024/07/18	6	81.35	3	82.10	82.30	3	12,553	0.02%
2024/07/17	8	82.88	12	82.40	81.40	-4	12,522	-0.03%
2024/07/16	2.1	82.80	0	0.00	82.80	2.1	12,537	0.02%
2024/07/15	3	82.70	1	82.40	82.90	2	12,667	0.02%
2024/07/12	1	81.20	1	82.60	82.70	0	12,693	0.00%
2024/07/11	1	82.20	5	82.00	82.00	-4	12,760	-0.03%
2024/07/10	0	82.72	0	0.00	82.20	0	12,953	0.00%
2024/07/09	11	81.70	8.1	81.54	83.10	2.9	13,129	0.02%
2024/07/08	13.1	82.62	18	81.20	81.40	-4.9	13,416	-0.04%
2024/07/05	14	83.14	16	82.24	82.40	-2	13,653	-0.01%
2024/07/04	1	79.60	1	80.00	80.40	0	13,794	0.00%
2024/07/03	1.5	78.93	1	78.90	79.00	0.5	14,371	0.00%
2024/07/02	6	78.67	0	0.00	78.30	6	14,442	0.04%
2024/07/01	3.9	81.25	1	81.60	80.90	2.9	14,209	0.02%
2024/06/28	8	79.02	4.1	81.03	81.80	4	14,167	0.03%
2024/06/27	6	82.20	4.1	82.48	81.70	1.9	13,864	0.01%
2024/06/26	2.1	81.27	0	0.00	80.90	2.1	13,765	0.02%
2024/06/25	1	81.09	0	0.00	82.30	1	13,706	0.01%
2024/06/24	7	82.00	0.5	81.70	81.50	6.5	13,689	0.05%
2024/06/21	4	84.28	0	0.00	83.70	4	13,723	0.03%
2024/06/20	0	84.20	1	84.60	84.00	-1	13,764	-0.01%
2024/06/19	7.3	85.69	1	86.40	84.50	6.3	14,124	0.04%
2024/06/18	2	85.60	0	0.00	85.80	2	14,572	0.01%
2024/06/17	2	85.10	4.1	85.30	85.00	-2.1	14,736	-0.01%
2024/06/14	0	0.00	1.1	84.70	84.70	-1.1	15,024	-0.01%
2024/06/13	1	84.80	3	84.63	84.80	-2	15,179	-0.01%
2024/06/12	3.2	85.36	3.1	85.67	85.20	0.2	15,320	0.00%
2024/06/11	10	85.79	8	85.54	85.60	2	15,245	0.01%
2024/06/07	7.3	84.80	9	84.92	84.60	-1.7	15,263	-0.01%
2024/06/06	8	83.74	12	84.03	84.90	-4	15,510	-0.03%
2024/06/04	1	81.90	3.5	82.95	82.60	-2.5	15,628	-0.02%
2024/06/03	4	81.68	1	81.70	81.90	3	16,115	0.02%
2024/05/31	3	82.77	0	0.00	82.20	3	16,221	0.02%
2024/05/30	2.3	83.54	43	83.34	83.10	-40.7	16,125	-0.25%
2024/05/29	2	85.15	15	82.07	83.70	-13	16,056	-0.08%
2024/05/28	0	0.00	4	82.23	82.50	-4	15,853	-0.03%
2024/05/27	3	81.03	1	80.70	81.10	2	15,896	0.01%
2024/05/24	1.2	80.45	1	80.50	81.00	0.2	15,855	0.00%
2024/05/23	3.4	81.30	1.1	81.38	81.10	2.3	15,841	0.01%
2024/05/22	1	83.80	8	83.53	83.40	-7	15,719	-0.04%
2024/05/21	1	86.70	12	84.78	84.50	-11	15,663	-0.07%
2024/05/20	2.2	85.49	3.6	85.26	85.20	-1.4	15,613	-0.01%
2024/05/17	61	84.48	62	84.16	85.30	-1	15,743	-0.01%
2024/05/16	10.1	85.06	10	84.41	84.60	0.1	15,791	0.00%
2024/05/15	10.5	83.03	17	83.02	82.70	-6.5	15,634	-0.04%
2024/05/14	3.1	80.60	3.1	80.29	80.20	0	15,390	0.00%
2024/05/13	22.2	79.12	13.6	79.28	80.20	8.6	15,213	0.06%
2024/05/10	71.3	78.15	45	79.82	79.10	26.3	14,908	0.18%
2024/05/09	12.1	85.72	1	86.10	85.50	11.1	14,073	0.08%
2024/05/08	5.7	93.24	2	94.80	95.00	3.7	13,683	0.03%
2024/05/07	5	96.22	6	95.07	96.60	-1	13,434	-0.01%
2024/05/06	11	97.82	7.3	97.58	95.90	3.7	13,192	0.03%
2024/05/03	26	95.31	23	94.77	93.90	3	12,777	0.02%
2024/05/02	15.1	92.57	7	92.90	93.40	8.1	12,360	0.07%
2024/04/30	5	88.98	14	88.12	88.20	-9	12,058	-0.07%
2024/04/29	19	87.26	18.2	87.45	87.80	0.8	11,962	0.01%
2024/04/26	1	85.00	2	84.95	85.10	-1	11,860	-0.01%
2024/04/25	6	84.78	1	84.50	84.00	5	11,859	0.04%
2024/04/24	2.4	84.77	1	85.10	85.10	1.4	11,984	0.01%
2024/04/23	15	82.30	0	0.00	82.10	15	12,113	0.12%
2024/04/22	0	0.00	56	80.00	80.80	-56	12,137	-0.46%
2024/04/19	62.1	82.10	2	81.55	81.90	60.1	12,135	0.49%
2024/04/18	1	84.70	1	83.80	83.20	0	11,973	0.00%
2024/04/17	2	84.20	2	84.00	84.00	0	11,941	0.00%
2024/04/16	1	83.49	1	84.30	82.90	0	11,834	0.00%
2024/04/15	2	85.89	5	84.67	85.90	-3	11,654	-0.03%
2024/04/12	14.2	88.23	16	87.31	86.60	-1.9	11,465	-0.02%
2024/04/11	6	85.27	8	84.29	85.20	-2	11,171	-0.02%
2024/04/10	4	82.70	10	83.11	82.10	-6	10,944	-0.05%
2024/04/09	25	82.54	19.1	83.34	83.50	6	10,705	0.06%
2024/04/08	11.1	78.53	0.1	78.50	78.50	11	10,139	0.11%
2024/04/03	0	0.00	1	74.50	74.80	-1	9,939	-0.01%
2024/04/02	2	75.05	3	74.97	74.80	-1	9,974	-0.01%
2024/04/01	0	0.00	3	72.80	73.60	-3	10,070	-0.03%
2024/03/29	6	72.98	0	0.00	72.80	6	10,095	0.06%
2024/03/28	0	0.00	3	75.00	74.00	-3	10,153	-0.03%
2024/03/27	0	73.10	2	73.85	74.00	-2	10,307	-0.02%
2024/03/26	9.1	73.08	9	73.53	73.70	0.1	10,381	0.00%
2024/03/25	1	74.50	0	0.00	75.40	1	10,358	0.01%
2024/03/22	9	75.21	11.2	75.56	75.60	-2.1	10,620	-0.02%
2024/03/21	13	74.30	19	74.68	77.00	-6	10,519	-0.06%
2024/03/20	18	71.67	27	71.49	71.70	-9	10,233	-0.09%
2024/03/19	5	72.22	8	71.92	72.10	-3	10,525	-0.03%
2024/03/18	10	69.39	5	69.68	70.10	5	10,986	0.05%
2024/03/15	0.1	67.90	0	0.00	68.10	0.1	11,822	0.00%
2024/03/14	0	67.60	2	67.80	67.40	-2	12,565	-0.02%
2024/03/13	44.1	69.58	41	68.11	68.40	3.1	13,150	0.02%
2024/03/12	11	70.25	19.1	70.19	69.60	-8.1	12,989	-0.06%
2024/03/11	22	68.07	21	68.28	68.60	1	12,537	0.01%
2024/03/08	30	67.40	39	67.87	66.80	-9	12,335	-0.07%
2024/03/07	51	68.37	14	69.35	67.50	37	12,051	0.31%
2024/03/06	2	65.10	16	65.29	66.90	-14	11,467	-0.12%
2024/03/05	3	65.50	6	65.20	64.40	-3	11,470	-0.03%
2024/03/04	12.1	63.79	15.3	64.24	64.00	-3.2	11,550	-0.03%
2024/03/01	1	62.70	0	0.00	62.60	1	11,375	0.01%
2024/02/29	3	62.83	0	0.00	62.40	3	11,336	0.03%
2024/02/27	11	61.99	6	62.30	61.70	5	11,206	0.04%
2024/02/26	3	62.10	0	0.00	62.30	3	11,166	0.03%
2024/02/23	10	63.10	13	64.02	63.10	-3	11,113	-0.03%
2024/02/22	1	62.80	0	0.00	63.20	1	11,086	0.01%
2024/02/21	1	63.00	3	63.00	63.20	-2	11,063	-0.02%
2024/02/20	2	63.95	3	66.07	63.60	-1	11,038	-0.01%
2024/02/19	7	64.84	7	63.56	64.80	0	10,812	0.00%
2024/02/16	5	62.22	0	0.00	62.70	5	10,652	0.05%
2024/02/15	5	61.66	1	61.70	61.90	4	10,601	0.04%
2024/02/05	0	0.00	1	60.80	60.90	-1	10,572	-0.01%
2024/01/30	3	60.10	0	0.00	60.10	3	10,621	0.03%
2024/01/26	0	0.00	0.3	60.53	60.30	-0.3	10,621	0.00%
2024/01/25	0	60.90	9	60.80	60.20	-9	10,653	-0.08%
2024/01/24	1.1	61.59	0	0.00	61.30	1.1	10,710	0.01%
2024/01/23	2	61.95	10	62.10	61.70	-8	10,759	-0.07%
2024/01/22	1	62.20	6.1	62.54	62.50	-5.1	10,750	-0.05%
2024/01/19	4	60.95	2	60.95	60.90	2	10,686	0.02%
2024/01/18	2	62.54	3	62.20	60.70	-1	10,683	-0.01%
2024/01/17	13	64.36	8	64.50	63.90	5	10,517	0.05%
2024/01/16	2	63.50	2	63.55	63.70	0	10,256	0.00%
2024/01/15	17	62.62	3.2	62.97	63.00	13.8	10,200	0.14%
2024/01/11	1.1	60.80	1	61.10	61.30	0.1	10,142	0.00%
2024/01/10	1.1	60.91	1	61.20	61.10	0.1	10,148	0.00%
2024/01/09	1	61.30	2	61.15	61.30	-1	10,148	-0.01%
2024/01/08	2	60.90	2	60.90	61.10	0	10,164	0.00%
2024/01/05	3.1	61.63	3.4	61.65	61.00	-0.4	10,189	0.00%
2024/01/04	2	61.00	1	61.30	61.30	1	10,082	0.01%
2024/01/03	2	60.75	4	60.75	60.80	-2	10,060	-0.02%
2024/01/02	0	0.00	4.1	60.77	61.10	-4.1	10,074	-0.04%
2023/12/29	5	60.26	19.1	60.39	60.50	-14.1	10,050	-0.14%
2023/12/28	3	59.47	0	0.00	59.70	3	10,007	0.03%
2023/12/27	1.4	60.10	3	60.90	60.30	-1.6	10,084	-0.02%
2023/12/26	2	59.15	1	59.70	59.70	1	9,984	0.01%
2023/12/25	16	59.43	7	58.77	59.00	9	9,956	0.09%
2023/12/22	11	59.83	3	60.17	59.90	8	9,845	0.08%
2023/12/21	4	59.88	2	59.80	60.00	2	9,801	0.02%
2023/12/20	11	61.18	10	61.14	60.80	1	9,808	0.01%
2023/12/19	3.1	61.38	6.2	61.35	61.30	-3.1	9,707	-0.03%
2023/12/18	9	65.57	5.6	66.53	65.10	3.5	9,440	0.04%
2023/12/15	18.1	68.75	9	69.06	68.00	9.1	9,308	0.10%
2023/12/14	30	71.83	33.3	72.78	71.10	-3.3	9,309	-0.04%
2023/12/13	62	71.01	78.1	71.46	71.50	-16.1	8,959	-0.18%
2023/12/12	55	69.05	49	69.04	68.90	6	8,387	0.07%
2023/12/11	23	66.22	26.7	67.33	68.30	-3.7	7,654	-0.05%
2023/12/08	16	60.16	30.7	60.93	62.10	-14.7	6,960	-0.21%
2023/12/06	1	55.90	0	0.00	55.80	1	6,522	0.02%
2023/12/05	0	55.20	0.1	55.20	55.90	0	6,865	0.00%
2023/12/01	0	55.20	0.1	56.00	55.90	0	8,376	0.00%
2023/11/30	7	56.21	5	56.58	55.90	2	8,432	0.02%
2023/11/29	2	55.60	1.1	55.74	55.70	0.9	8,175	0.01%
2023/11/28	5	53.30	0.1	53.50	53.60	4.9	7,944	0.06%
2023/11/27	0	0.00	1	53.40	53.20	-1	8,023	-0.01%
2023/11/22	10	53.75	0	0.00	53.30	10	8,151	0.12%
2023/11/21	5	54.40	0	0.00	54.40	5	8,222	0.06%
2023/11/20	0	0.00	3.2	54.38	54.40	-3.2	8,278	-0.04%
2023/11/17	3.1	53.90	0.1	54.00	53.40	2.9	8,290	0.04%
2023/11/16	1.3	53.20	1	53.50	53.50	0.3	8,289	0.00%
2023/11/15	0	53.30	0	0.00	53.30	0	8,305	0.00%
2023/11/13	0	53.40	0	0.00	53.20	0	8,409	0.00%
2023/11/09	0	0.00	0.1	54.60	54.10	-0.1	8,586	0.00%
2023/11/08	2	55.10	0	0.00	54.90	2	8,686	0.02%
2023/11/07	0	54.10	1	54.00	54.30	-1	9,019	-0.01%
2023/11/06	0	0.00	2	55.40	55.20	-2	9,309	-0.02%
2023/11/03	0	55.50	0	0.00	55.40	0	9,327	0.00%
2023/11/02	1	55.60	1	55.91	55.90	0	9,323	0.00%
2023/11/01	1.5	55.97	3	55.84	56.20	-1.5	9,300	-0.02%
2023/10/31	2	55.65	4	55.78	55.60	-2	9,213	-0.02%
2023/10/30	0.1	54.20	0	0.00	55.40	0.1	9,174	0.00%
2023/10/27	0	0.00	0.5	54.20	54.30	-0.5	9,179	-0.01%
2023/10/26	0	0.00	4	53.20	53.80	-4	9,232	-0.04%
2023/10/25	1	55.00	0	0.00	54.90	1	9,232	0.01%
2023/10/24	4	55.30	0	0.00	55.30	4	9,315	0.04%
2023/10/23	0	0.00	5	54.62	54.90	-5	9,409	-0.05%
2023/10/20	5	53.80	0	0.00	54.20	5	9,481	0.05%
2023/10/18	1	52.70	3	52.87	52.80	-2	9,452	-0.02%
2023/10/17	1	53.90	0	0.00	53.60	1	9,445	0.01%
2023/10/16	7	53.13	1	52.90	53.40	6	9,528	0.06%
2023/10/13	0.5	54.30	0	0.00	54.30	0.5	9,581	0.01%
2023/10/12	0	0.00	95.4	56.00	55.60	-95.4	9,622	-0.99%
2023/10/11	1	55.89	2	55.30	55.40	-1	9,790	-0.01%
2023/10/06	0	54.90	5	54.30	56.00	-5	9,756	-0.05%
2023/10/05	6	56.52	34	56.88	55.90	-28	9,667	-0.29%
2023/10/04	0	0.00	81	56.27	56.40	-81	9,596	-0.84%
2023/10/03	6	56.98	0.1	55.99	56.10	5.9	9,560	0.06%
2023/10/02	1	55.10	0	0.00	55.30	1	9,442	0.01%
2023/09/28	0.4	54.80	0	0.00	55.10	0.4	9,527	0.00%
2023/09/27	1	55.20	7	54.67	55.00	-6	9,598	-0.06%
2023/09/26	1	55.10	5.5	54.91	54.60	-4.5	9,605	-0.05%
2023/09/25	6	55.10	12.2	54.97	55.30	-6.2	9,481	-0.07%
2023/09/21	0.1	53.80	3	54.23	53.80	-2.9	9,299	-0.03%
2023/09/20	3	54.40	27	54.79	54.10	-24	9,202	-0.26%
2023/09/19	38	55.98	18.3	55.07	54.80	19.7	9,020	0.22%
2023/09/18	5	54.66	0	0.00	54.40	5	8,707	0.06%
2023/09/15	2	54.50	1	53.90	54.10	1	8,549	0.01%
2023/09/14	13	54.25	9	53.56	53.20	4	8,319	0.05%
2023/09/13	1	52.30	13	52.65	52.70	-12	8,029	-0.15%
2023/09/12	9.2	51.60	4	51.23	51.80	5.2	7,828	0.07%
2023/09/11	2	50.40	1	50.80	50.60	1	7,656	0.01%
2023/09/08	8.1	51.28	10	51.44	51.10	-1.9	7,604	-0.02%
2023/09/07	15.6	51.67	7	51.79	50.40	8.6	7,266	0.12%
2023/09/06	18	52.44	30	52.89	55.20	-12	6,606	-0.18%
2023/09/05	2	50.00	8.1	49.78	50.20	-6.1	5,774	-0.10%
2023/09/04	2	48.58	13	48.20	48.40	-11	5,700	-0.19%
2023/09/01	0	0.00	4	48.25	48.20	-4	5,771	-0.07%
2023/08/31	0	47.85	0	0.00	48.20	0	5,764	0.00%
2023/08/30	1.1	48.64	1	48.65	48.20	0.1	5,726	0.00%
2023/08/29	1.1	48.66	11.4	48.99	49.20	-10.3	5,728	-0.18%
2023/08/28	1	49.55	0	0.00	49.25	1	5,701	0.02%
2023/08/25	3	49.80	4	50.03	49.85	-1	5,664	-0.02%
2023/08/23	1	50.30	2	49.95	49.75	-1	5,486	-0.02%
2023/08/21	2	49.30	1	50.00	49.90	1	5,409	0.02%
2023/08/18	0	0.00	1	50.80	49.65	-1	5,364	-0.02%
2023/08/17	1	49.60	0	0.00	50.40	1	5,300	0.02%
2023/08/15	1	48.75	1	49.25	49.25	0	5,131	0.00%
2023/08/14	11	50.45	0	0.00	49.95	11	5,014	0.22%
2023/08/11	3	50.97	12	50.63	51.20	-9	4,888	-0.18%
2023/08/10	16	50.84	13	50.01	49.35	3	4,537	0.07%
2023/08/09	0	0.00	16	48.97	49.20	-16	4,205	-0.38%
2023/08/04	2.3	46.83	0	0.00	47.80	2.3	4,190	0.05%
2023/08/01	0.5	47.45	1	47.25	47.90	-0.5	4,129	-0.01%
2023/07/31	0.3	48.45	1	48.40	48.30	-0.8	4,092	-0.02%
2023/07/28	0	0.00	0.1	49.00	49.05	-0.1	4,033	0.00%
2023/07/27	0	0.00	2	49.25	49.30	-2	3,992	-0.05%
2023/07/26	1	49.90	0.1	49.90	49.85	1	3,900	0.02%
2023/07/25	0	0.00	1.2	48.90	49.05	-1.2	3,774	-0.03%
2023/07/24	0	0.00	3	48.65	48.55	-3	3,672	-0.08%
2023/07/20	0	0.00	3	47.82	48.30	-3	3,602	-0.08%
2023/07/19	9	48.33	3	48.73	47.95	6	3,545	0.17%
2023/07/18	0.1	47.60	2	47.50	47.95	-2	3,462	-0.06%
2023/07/17	4	46.49	0	0.00	47.00	4	3,335	0.12%
2023/07/14	7.1	47.51	10.1	45.18	47.40	-3	3,225	-0.09%
2023/07/13	0	0.00	22	43.75	43.85	-22	3,018	-0.73%
2023/07/12	0	0.00	2	43.15	43.15	-2	3,001	-0.07%
2023/07/11	1	43.15	3	43.12	43.10	-2	2,999	-0.07%
2023/07/10	9.1	42.55	0	0.00	42.20	9.1	2,993	0.31%
2023/07/07	11	43.28	5	43.56	43.40	6	2,960	0.20%
2023/07/06	12	44.26	1	44.45	44.20	11	2,919	0.38%
2023/07/05	16	48.43	1.3	48.62	48.35	14.7	2,745	0.54%
2023/07/04	3	48.63	158	48.67	48.80	-155	2,626	-5.90%	大賣/鉅額交易
2023/07/03	0	0.00	3.2	48.81	48.85	-3.2	2,570	-0.12%
2023/06/28	0	0.00	1	48.65	48.80	-1	2,460	-0.04%
2023/06/27	2	48.08	5	48.49	48.20	-3	2,449	-0.12%
2023/06/21	1	48.00	549	48.32	48.85	-548	2,433	-22.52%	大賣/鉅額交易
2023/06/20	2	48.50	532	48.58	48.25	-530	2,405	-22.03%	大賣/鉅額交易
2023/06/16	6	48.97	0	0.00	48.90	6	2,470	0.24%
2023/06/15	0	50.10	30.2	50.10	49.95	-30.2	2,456	-1.23%
2023/06/14	0	0.00	109.1	50.19	50.40	-109.1	2,548	-4.28%	大賣/鉅額交易
2023/06/12	20	49.50	23	49.86	49.90	-3	2,567	-0.12%
2023/06/09	31	49.63	0	0.00	49.45	31	2,587	1.20%
2023/06/08	50.1	49.36	1.5	49.49	49.50	48.7	2,633	1.85%
2023/06/07	50.3	48.60	2.3	48.89	49.15	48	2,732	1.76%
2023/06/06	85	48.02	0.2	48.15	48.15	84.9	2,785	3.05%
2023/06/05	147	48.30	1.5	48.12	48.00	145.5	2,788	5.22%	大買/鉅額交易
2023/06/02	240	47.29	4.2	47.40	47.70	235.8	2,794	8.44%	大買/鉅額交易
2023/06/01	360	46.49	4	46.45	46.75	356	2,843	12.52%	大買/鉅額交易
2023/05/31	40	46.05	0.3	46.05	46.25	39.7	3,021	1.31%
2023/05/30	60	46.02	1	46.00	46.05	59	3,223	1.83%
2023/05/29	0	0.00	4	46.10	46.30	-4	3,236	-0.12%
2023/05/24	0	0.00	5	45.75	45.90	-5	3,229	-0.15%
2023/05/19	0	0.00	5	45.60	45.60	-5	3,216	-0.16%
2023/05/18	5	45.15	0	0.00	45.45	5	3,196	0.16%
2023/05/17	0	0.00	71	44.92	45.05	-71	3,152	-2.25%
2023/05/15	0.3	44.85	0	0.00	44.80	0.3	3,096	0.01%
2023/05/11	0	0.00	10	44.62	44.75	-10	3,058	-0.33%
2023/05/10	0	0.00	10	44.69	44.90	-10	3,077	-0.32%
2023/05/09	1	44.25	0	0.00	44.30	1	3,029	0.03%
2023/05/08	1	44.55	0	0.00	44.55	1	3,019	0.03%
2023/05/05	0	0.00	3	44.50	44.65	-3	3,018	-0.10%
2023/05/04	3	44.50	2	44.53	44.55	1	3,021	0.03%
2023/05/03	0	0.00	4	44.10	44.15	-4	3,007	-0.13%
2023/05/02	2	43.58	0	0.00	43.50	2	2,998	0.07%
2023/04/28	3	43.35	0	0.00	43.40	3	2,987	0.10%
2023/04/25	0	0.00	5	43.00	43.05	-5	2,946	-0.17%
2023/04/24	0	0.00	1.5	43.43	43.55	-1.5	2,927	-0.05%
2023/04/21	4	43.58	0	0.00	43.45	4	2,916	0.14%
2023/04/20	0	0.00	1	44.30	44.25	-1	2,889	-0.03%
2023/04/19	1	44.45	0	0.00	44.35	1	2,891	0.03%
2023/04/14	3	44.05	13	44.23	44.30	-10	2,888	-0.35%
2023/04/13	5	44.28	3	44.30	44.20	2	2,864	0.07%
2023/04/12	10	44.55	0	0.00	44.60	10	2,835	0.35%
2023/04/11	1	44.65	0.3	44.70	44.80	0.8	2,800	0.03%
2023/04/10	0	0.00	0.3	44.95	44.65	-0.3	2,780	-0.01%
2023/04/07	0	0.00	1.4	45.11	45.10	-1.4	2,753	-0.05%
2023/04/06	2	44.85	1	44.90	45.00	1	2,714	0.04%
2023/03/31	1	44.15	0	0.00	44.55	1	2,681	0.04%
2023/03/30	0	0.00	1	43.90	43.90	-1	2,617	-0.04%
2023/03/28	6	43.73	0	0.00	43.75	6	2,596	0.23%
2023/03/27	0.4	44.15	0	0.00	43.95	0.4	2,572	0.01%
2023/03/23	0.1	43.75	0	0.00	43.80	0.1	2,541	0.00%
2023/03/22	0.1	43.95	1	44.10	43.80	-0.9	2,522	-0.04%
2023/03/21	0	0.00	1	43.35	43.60	-1	2,472	-0.04%
2023/03/20	3	42.70	2	42.75	42.85	1	2,388	0.04%
2023/03/16	2	42.75	0.7	43.00	42.80	1.3	2,195	0.06%
2023/03/15	1.5	42.92	3	43.02	42.85	-1.5	2,171	-0.07%
2023/03/14	0.5	42.95	3	42.90	42.75	-2.5	2,080	-0.12%
2023/03/13	3.1	42.42	3	42.90	42.95	0.1	1,994	0.01%
2023/03/10	6	42.61	1	42.85	42.60	5	1,881	0.27%
2023/03/09	3	42.45	4	42.49	42.20	-1	1,739	-0.06%
2023/03/08	1	41.10	12	41.05	41.15	-11	1,593	-0.69%
2023/03/07	0	0.00	21.1	40.94	41.00	-21.1	1,553	-1.36%
2023/03/06	2	41.35	0	0.00	41.45	2	1,494	0.13%
2023/03/03	5	42.40	7.2	42.50	42.75	-2.2	1,384	-0.16%
2023/03/02	10	41.09	5	40.97	41.35	5	1,175	0.43%
2023/03/01	0	0.00	1	38.50	39.05	-1	958	-0.10%
2023/02/24	2	38.53	0	0.00	38.60	2	933	0.21%
2023/02/23	1	38.75	0	0.00	38.65	1	920	0.11%
2023/02/22	0	0.00	1	38.20	38.60	-1	909	-0.11%
2023/02/21	0	0.00	1	38.60	38.60	-1	907	-0.11%
2023/02/20	0	0.00	1	38.20	38.25	-1	905	-0.11%
2023/02/14	1	37.65	0	0.00	37.70	1	938	0.11%
2023/02/09	0	0.00	4	37.48	37.50	-4	973	-0.41%
2023/02/08	1	37.50	6	37.35	37.45	-5	968	-0.51%
2023/02/07	0	0.00	2	38.25	38.25	-2	921	-0.22%
2023/02/06	5	38.10	0	0.00	38.25	5	918	0.54%
2023/02/03	0	0.00	1	38.15	38.30	-1	920	-0.11%
2023/02/02	2	37.85	8	38.00	38.10	-6	907	-0.66%
2023/01/31	8	37.50	1	37.55	37.30	7	885	0.79%
2023/01/30	0.4	37.57	1	37.40	37.60	-0.6	869	-0.07%
2023/01/16	1	36.60	0	0.00	36.60	1	851	0.12%
2023/01/11	0	0.00	3	37.10	36.90	-3	868	-0.35%
2023/01/10	1	37.00	1	37.05	37.10	0	873	0.00%
2023/01/05	2	37.03	1	36.75	36.85	1	894	0.11%
2022/12/26	0	0.00	2	35.85	35.85	-2	918	-0.22%
2022/12/22	1	35.65	7	35.80	35.80	-6	964	-0.62%
2022/12/20	1	35.60	0	0.00	35.30	1	1,013	0.10%
2022/12/16	2	36.05	0	0.00	35.85	2	1,044	0.19%
2022/12/08	1	36.35	21	36.40	36.55	-20	1,114	-1.79%
2022/12/07	2	36.58	0	0.00	36.40	2	1,132	0.18%
2022/12/06	1	37.55	0	0.00	37.50	1	1,123	0.09%
2022/12/05	0	0.00	1	38.20	38.10	-1	1,132	-0.09%
2022/12/01	1	37.80	0	0.00	37.95	1	1,167	0.09%
2022/11/30	0	0.00	1	37.75	37.95	-1	1,163	-0.09%
2022/11/28	0	0.00	3	37.15	37.20	-3	1,171	-0.26%
2022/11/23	2	36.90	1	36.95	36.85	1	1,197	0.08%
2022/11/21	0	0.00	5	36.67	36.55	-5	1,219	-0.41%
2022/11/18	0	0.00	16	36.88	36.75	-16	1,226	-1.30%
2022/11/17	0	0.00	5	36.65	36.70	-5	1,230	-0.41%
2022/11/15	1	36.70	0	0.00	36.70	1	1,228	0.08%
2022/11/14	0	0.00	0.2	36.40	36.35	-0.2	1,244	-0.01%
2022/11/10	0	0.00	1	36.25	36.30	-1	1,244	-0.08%
2022/11/08	0.1	35.80	0	0.00	35.60	0.1	1,247	0.01%
2022/10/20	0.4	32.90	0	0.00	33.95	0.4	1,396	0.03%
2022/10/13	1	32.80	0	0.00	32.30	1	1,493	0.07%
2022/10/11	0	0.00	1	34.20	33.75	-1	1,516	-0.07%
2022/10/07	0.2	34.65	0	0.00	34.45	0.2	1,556	0.01%
2022/10/04	0	0.00	10	34.75	34.75	-10	1,820	-0.55%
2022/09/30	1	33.25	1	33.55	34.05	0	1,928	0.00%
2022/09/28	1	33.05	0	0.00	33.05	1	1,970	0.05%
2022/09/26	0.2	34.80	0	0.00	34.05	0.2	1,989	0.01%
2022/09/22	0.3	35.70	0	0.00	35.60	0.3	2,045	0.01%
2022/09/19	2	36.13	0	0.00	36.10	2	2,044	0.10%
2022/09/15	0.3	37.10	0	0.00	36.70	0.3	2,064	0.01%
2022/09/14	1	36.10	1	36.65	37.00	0	2,084	0.00%
2022/09/13	1	37.15	0	0.00	36.85	1	2,080	0.05%
2022/09/07	1	35.60	0	0.00	35.65	1	2,111	0.05%
2022/09/06	1	36.50	0	0.00	36.45	1	2,094	0.05%
2022/09/01	1	37.20	6	37.15	37.20	-5	2,096	-0.24%
2022/08/31	1.3	37.53	0	0.00	37.65	1.3	2,086	0.06%
2022/08/29	2	37.70	1	37.90	37.85	1	2,082	0.05%
2022/08/26	1.3	38.27	3	38.28	38.10	-1.8	2,069	-0.08%
2022/08/15	0	0.00	0	38.85	38.70	0	2,078	0.00%
2022/08/12	0	0.00	1	38.30	38.70	-1	2,076	-0.05%
2022/08/02	2	37.35	1	37.75	37.30	1	2,144	0.05%
2022/07/28	0.3	37.15	0	0.00	37.05	0.3	2,239	0.01%
2022/07/27	1	36.60	0	0.00	36.95	1	2,241	0.04%
2022/07/22	5.3	37.36	0.3	37.45	37.30	5.1	2,262	0.22%
2022/07/21	0	0.00	0.3	36.90	37.00	-0.3	2,288	-0.01%
2022/07/20	0	0.00	0.3	36.20	35.95	-0.3	2,304	-0.01%
2022/07/15	2	33.85	0	0.00	34.05	2	2,305	0.09%
2022/07/14	110.3	34.18	0	0.00	34.45	110.3	2,277	4.84%	大買/鉅額交易
2022/07/13	0	0.00	101	38.55	38.70	-101	2,180	-4.63%	大賣/鉅額交易
2022/07/12	1.3	38.28	0	0.00	37.80	1.3	2,130	0.06%
2022/07/11	1.3	38.87	0	0.00	39.20	1.3	2,083	0.06%
2022/07/08	0	0.00	1	41.20	40.90	-1	2,032	-0.05%
2022/07/07	0.5	40.18	1	40.00	40.05	-0.5	2,004	-0.02%
2022/07/06	2	39.80	0	0.00	39.50	2	2,021	0.10%
2022/07/05	5.2	39.82	0	0.00	40.45	5.2	2,055	0.25%
2022/07/01	5.2	40.86	0	0.00	39.90	5.2	2,113	0.25%
2022/06/30	10.3	42.22	0	0.00	42.05	10.3	2,074	0.49%
2022/06/29	2	43.40	0	0.00	43.30	2	2,064	0.10%
2022/06/24	12.1	43.33	0	0.00	43.10	12.1	2,200	0.55%
2022/06/23	57.5	43.32	0	0.00	43.05	57.5	2,219	2.59%
2022/06/22	0.2	44.50	0	0.00	43.55	0.2	2,255	0.01%
2022/06/21	9	44.78	1	44.50	45.05	8	2,270	0.35%
2022/06/20	7.5	44.74	0	0.00	43.95	7.5	2,590	0.29%
2022/06/17	5	45.56	0	0.00	45.65	5	2,602	0.19%
2022/06/16	3	46.72	0	0.00	46.50	3	2,620	0.11%
2022/06/14	1	46.80	6	46.60	47.00	-5	2,845	-0.18%
2022/06/13	6	47.48	0	0.00	47.35	6	2,893	0.21%
2022/06/10	10	47.87	26	47.87	48.05	-16	2,937	-0.54%
2022/06/09	15.4	48.14	0	0.00	48.15	15.4	2,978	0.52%
2022/06/08	16	48.26	0	0.00	48.30	16	3,028	0.53%
2022/06/07	5	48.25	11	48.32	48.50	-6	3,097	-0.19%
2022/06/06	0	0.00	1	48.35	48.35	-1	3,153	-0.03%
2022/06/02	0	0.00	1	48.30	48.20	-1	3,288	-0.03%
2022/06/01	5	48.30	0	0.00	48.25	5	3,443	0.15%
2022/05/31	1	47.80	0	0.00	47.70	1	3,486	0.03%
2022/05/30	0	0.00	1	47.95	47.95	-1	3,591	-0.03%
2022/05/27	1	48.05	3.3	48.18	48.05	-2.3	3,605	-0.06%
2022/05/26	1	47.80	14	48.03	47.80	-13	3,656	-0.36%
2022/05/25	3.3	48.05	4	48.05	48.10	-0.7	3,742	-0.02%
2022/05/17	1	47.25	2	47.08	47.40	-1	5,272	-0.02%
2022/05/13	61	46.68	0	0.00	46.90	61	5,964	1.02%
2022/05/12	0.2	46.53	0	0.00	46.25	0.2	5,997	0.00%
2022/05/09	4	47.29	4	47.46	46.90	0	6,009	0.00%
2022/04/29	0	0.00	1	45.80	46.25	-1	6,041	-0.02%
2022/04/28	0.2	45.35	0	0.00	45.15	0.2	6,072	0.00%
2022/04/27	5	45.03	314	45.02	45.15	-309	6,080	-5.08%	大賣/鉅額交易
2022/04/26	2	46.25	0	0.00	46.15	2	6,086	0.03%
2022/04/25	13	47.30	0	0.00	47.15	13	6,076	0.21%
2022/04/22	5	48.88	21	48.99	48.80	-16	6,049	-0.26%
2022/04/21	20	48.35	0	0.00	48.60	20	6,054	0.33%
2022/04/20	1	48.20	0	0.00	48.20	1	6,095	0.02%
2022/04/19	0.1	48.05	0	0.00	47.85	0.1	6,106	0.00%
2022/04/18	2	47.50	0	0.00	47.55	2	6,145	0.03%
2022/04/15	11	48.31	0	0.00	48.15	11	6,147	0.18%
2022/04/12	3	48.65	2	49.10	48.25	1	6,291	0.02%
2022/04/11	5	49.58	4	49.29	49.15	1	6,341	0.02%
2022/04/08	7	50.37	0	0.00	50.40	7	6,382	0.11%
2022/04/07	56	50.79	0	0.00	50.40	56	6,601	0.85%
2022/04/06	10	51.55	0	0.00	51.70	10	6,758	0.15%
2022/04/01	0	0.00	1	51.70	52.00	-1	6,918	-0.01%
2022/03/30	0	0.00	11	52.30	52.40	-11	6,909	-0.16%
2022/03/29	12	52.19	11	52.69	52.20	1	6,968	0.01%
2022/03/28	3	51.40	13	51.62	51.80	-10	6,918	-0.14%
2022/03/24	0	0.00	2	51.40	51.80	-2	6,856	-0.03%
2022/03/23	111.4	51.37	17	51.29	51.40	94.4	6,850	1.38%	大買/
2022/03/22	7	53.30	30	52.50	53.30	-23	6,536	-0.35%
2022/03/21	0.3	52.70	12	52.52	52.50	-11.7	6,522	-0.18%
2022/03/18	14	51.26	0	0.00	51.30	14	6,581	0.21%
2022/03/17	7	51.24	0	0.00	51.30	7	6,452	0.11%
2022/03/16	12	51.38	0	0.00	50.60	12	6,501	0.18%
2022/03/15	6	51.65	0.2	51.70	51.10	5.8	6,611	0.09%
2022/03/14	10	52.30	0	0.00	52.40	10	6,713	0.15%
2022/03/11	2	52.65	0	0.00	52.60	2	6,925	0.03%
2022/03/10	11	52.49	0	0.00	52.40	11	6,905	0.16%
2022/03/09	15	50.67	0	0.00	51.40	15	6,835	0.22%
2022/03/08	8	50.80	12	50.11	49.85	-4	6,797	-0.06%
2022/03/07	13	51.99	1.1	51.77	51.70	11.9	6,688	0.18%
2022/03/04	0	0.00	6	54.03	54.00	-6	6,622	-0.09%
2022/03/03	4	54.20	2	55.00	54.30	2	6,613	0.03%
2022/03/02	0	0.00	1	53.50	53.70	-1	6,526	-0.02%
2022/03/01	2	53.60	3	53.53	53.70	-1	6,501	-0.02%
2022/02/25	5	53.20	0	0.00	53.10	5	6,451	0.08%
2022/02/24	13.6	52.52	86	52.20	52.70	-72.5	6,381	-1.14%
2022/02/23	3.1	52.96	0	0.00	53.30	3.1	6,349	0.05%
2022/02/22	4	52.45	2	52.25	52.30	2	6,318	0.03%
2022/02/21	12	53.27	11	53.56	53.20	1	6,204	0.02%
2022/02/18	6	53.43	3	53.37	53.60	3	6,091	0.05%
2022/02/17	147.5	56.46	22	54.72	53.90	125.4	5,972	2.10%	大買/鉅額交易
2022/02/16	12	54.03	5.1	53.65	54.70	6.9	4,980	0.14%
2022/02/15	1	51.10	7	50.79	50.70	-6	4,395	-0.14%
2022/02/09	0	0.00	10	49.20	49.65	-10	4,255	-0.23%
2022/02/08	0	49.00	0	0.00	49.05	0	4,232	0.00%
2022/01/26	10	48.22	0	0.00	48.30	10	4,439	0.23%
2022/01/25	0.1	48.50	0	0.00	47.80	0.1	4,468	0.00%
2022/01/24	10	48.56	1	48.65	48.55	9	4,459	0.20%
2022/01/21	3.2	49.34	1	49.35	49.15	2.2	4,479	0.05%
2022/01/20	1	49.55	1	49.65	50.00	0	4,462	0.00%
2022/01/19	1.2	49.96	1	49.90	49.75	0.2	4,434	0.00%
2022/01/18	1	50.00	0	0.00	50.70	1	4,407	0.02%
2022/01/17	0	0.00	0.1	49.80	50.00	-0.1	4,376	0.00%
2022/01/14	8	49.16	0	0.00	49.35	8	4,371	0.18%
2022/01/13	20	50.13	0	0.00	49.70	20	4,374	0.46%
2022/01/12	8	49.64	1	49.65	50.00	7	4,334	0.16%
2022/01/07	91	49.38	1	49.30	49.20	90	4,263	2.11%
2022/01/06	64	49.55	43	49.99	49.75	21	4,246	0.49%
2022/01/05	0	50.00	16	50.10	49.75	-16	4,301	-0.37%
2022/01/04	40	51.23	0	0.00	50.90	40	4,240	0.94%
2022/01/03	16	50.53	0	0.00	51.00	16	4,155	0.39%
2021/12/30	3	49.87	155	50.00	50.50	-152	4,067	-3.74%	大賣/鉅額交易
2021/12/29	15	49.73	1	49.70	49.70	14	3,845	0.36%
2021/12/28	0	0.00	0.1	48.70	48.90	-0.1	3,648	0.00%
2021/12/27	1	47.35	2	47.33	47.70	-1	3,515	-0.03%
2021/12/24	2	47.18	1	47.15	47.20	1	3,544	0.03%
2021/12/23	0.3	47.38	2	47.10	47.15	-1.8	3,542	-0.05%
2021/12/20	0	0.00	2	47.80	47.50	-2	3,481	-0.06%
2021/12/14	0	47.35	2	47.10	46.90	-2	3,557	-0.06%
2021/12/13	0	0.00	0.1	47.50	47.95	-0.1	3,473	0.00%
2021/12/10	4	47.20	5	47.70	47.20	-1	3,442	-0.03%
2021/12/09	0	0.00	15.1	47.50	47.65	-15.1	3,461	-0.44%
2021/12/08	6	47.27	7.1	47.65	47.00	-1.1	3,405	-0.03%
2021/12/07	1	46.25	60.3	46.90	46.80	-59.3	3,422	-1.73%
2021/12/06	3	45.10	0	0.00	44.90	3	3,209	0.09%
2021/12/02	0	44.70	0	0.00	44.35	0	3,229	0.00%
2021/12/01	0	44.75	0	0.00	44.95	0	3,232	0.00%
2021/11/29	6	43.09	4	43.95	43.90	2	3,149	0.06%
2021/11/26	1	43.91	21	44.25	43.95	-20	3,117	-0.64%
2021/11/24	0	0.00	4	44.20	44.35	-4	3,118	-0.13%
2021/11/22	3	44.65	0	0.00	44.60	3	3,145	0.10%
2021/11/17	0	0.00	4	44.26	44.30	-4	3,100	-0.13%
2021/11/16	15	44.23	0	0.00	44.20	15	3,110	0.48%
2021/11/12	5	44.45	0	0.00	44.45	5	3,129	0.16%
2021/11/10	0	0.00	9.2	44.07	44.20	-9.2	3,148	-0.29%
2021/11/05	0	0.00	2	43.10	43.40	-2	3,389	-0.06%
2021/11/04	3.1	43.42	0	0.00	43.10	3.1	3,437	0.09%
2021/11/02	0.1	44.00	0	0.00	43.80	0.1	3,526	0.00%
2021/11/01	10	44.81	11	44.80	44.60	-1	3,687	-0.03%
2021/10/29	0	0.00	2	44.73	44.85	-2	3,675	-0.05%
2021/10/28	0	0.00	1	43.90	44.00	-1	3,647	-0.03%
2021/10/26	3	43.45	1	43.45	43.50	2	3,735	0.05%
2021/10/25	0	0.00	4	42.84	43.25	-4	3,761	-0.11%
2021/10/22	2	42.40	0.5	42.50	42.55	1.5	3,841	0.04%
2021/10/21	4	42.35	0.3	42.50	41.80	3.7	3,912	0.09%
2021/10/20	0	0.00	5	42.30	42.15	-5	3,976	-0.13%
2021/10/19	0	0.00	1	42.60	42.45	-1	4,109	-0.02%
2021/10/18	1	42.00	1	42.10	42.00	0	4,603	0.00%
2021/10/15	1	42.10	0	0.00	42.10	1	4,704	0.02%
2021/10/14	26.2	41.74	3	41.75	41.80	23.2	4,822	0.48%
2021/10/13	5	42.17	0	0.00	41.75	5	4,953	0.10%
2021/10/12	31	42.52	0	0.00	43.00	31	5,007	0.62%
2021/10/07	0	0.00	1	43.55	43.45	-1	5,056	-0.02%
2021/10/06	1	43.10	2	43.48	43.10	-1	5,192	-0.02%
2021/10/05	5	42.25	0	0.00	42.60	5	5,324	0.09%
2021/10/04	3	42.35	1	42.90	42.15	2	5,385	0.04%
2021/10/01	4	43.39	0	0.00	43.00	4	5,441	0.07%
2021/09/29	1	44.40	0	0.00	44.25	1	5,850	0.02%
2021/09/27	0	45.10	1.1	44.90	44.85	-1.1	6,003	-0.02%
2021/09/23	0	0.00	4.1	45.72	45.60	-4.1	5,989	-0.07%
2021/09/22	3	45.10	40	45.25	45.25	-37	6,027	-0.61%
2021/09/17	10	45.45	1	45.40	45.95	9	5,996	0.15%
2021/09/16	5	45.35	1.6	45.44	45.30	3.5	5,946	0.06%
2021/09/15	5	45.45	1	45.45	45.05	4	5,931	0.07%
2021/09/14	1	45.90	0	0.00	45.80	1	5,898	0.02%
2021/09/13	0	0.00	1.5	45.62	45.50	-1.5	5,814	-0.03%
2021/09/10	4.1	44.90	2.3	45.09	45.25	1.8	5,733	0.03%
2021/09/09	1.4	44.07	0	0.00	44.10	1.4	5,593	0.02%
2021/09/08	0	0.00	1	43.40	43.10	-1	5,573	-0.02%
2021/09/06	10	43.10	0	0.00	42.70	10	5,591	0.18%
2021/09/03	2	43.25	8	43.28	43.20	-6	5,599	-0.11%
2021/09/02	18	43.54	0	0.00	43.15	18	5,606	0.32%
2021/09/01	10	43.78	0	0.00	43.75	10	5,612	0.18%
2021/08/30	13	43.57	0	0.00	43.55	13	5,626	0.23%
2021/08/25	10	43.20	2	43.20	43.35	8	5,656	0.14%
2021/08/24	3	42.93	0	0.00	42.75	3	5,672	0.05%
2021/08/23	3	42.65	4	43.00	43.00	-1	5,691	-0.02%
2021/08/20	0	0.00	2	42.50	42.35	-2	5,707	-0.04%
2021/08/19	7	42.62	1	42.85	42.30	6	5,732	0.11%
2021/08/18	6	43.02	7	43.23	43.45	-1	5,718	-0.02%
2021/08/17	3	42.53	3	42.98	42.10	0	5,718	0.00%
2021/08/16	2.2	42.30	5	42.40	42.50	-2.8	5,723	-0.05%
2021/08/13	1.1	43.12	1	43.65	43.15	0.1	5,725	0.00%
2021/08/12	1	43.75	2	43.40	43.95	-1	5,711	-0.02%
2021/08/11	4.1	41.86	0	0.00	41.85	4.1	5,663	0.07%
2021/08/10	1.1	43.05	0	0.00	42.55	1.1	5,794	0.02%
2021/08/09	1.1	43.51	0	0.00	43.50	1.1	5,853	0.02%
2021/08/06	2.2	44.24	0	0.00	44.30	2.2	5,893	0.04%
2021/08/05	32	45.91	2	46.07	46.50	30	5,750	0.52%
2021/08/04	1	44.00	0	0.00	44.20	1	5,714	0.02%
2021/08/03	2	44.23	0	0.00	44.05	2	5,800	0.03%
2021/08/02	0	43.90	0	0.00	44.15	0	5,832	0.00%
2021/07/30	0	0.00	1	44.35	44.30	-1	5,866	-0.02%
2021/07/29	1	44.75	0	0.00	44.75	1	5,878	0.02%
2021/07/28	0	0.00	2	44.90	45.05	-2	5,903	-0.03%
2021/07/27	1	45.40	1	45.15	45.30	0	5,960	0.00%
2021/07/26	1	45.75	1	45.10	45.80	0	5,963	0.00%
2021/07/23	0	44.35	4	44.21	44.65	-4	5,942	-0.07%
2021/07/22	4.1	46.73	0.1	47.05	44.80	4	5,851	0.07%
2021/07/21	7	45.72	0.3	45.20	45.05	6.7	5,432	0.12%
2021/07/20	0	45.98	4	45.94	45.50	-4	5,456	-0.07%
2021/07/19	0	0.00	3.3	46.07	46.45	-3.3	5,649	-0.06%
2021/07/16	3	45.02	13	45.12	45.25	-10	5,901	-0.17%
2021/07/15	0.1	44.25	17	44.29	44.40	-16.9	5,921	-0.29%
2021/07/14	0	0.00	6	44.78	44.20	-6	6,041	-0.10%
2021/07/13	0	0.00	3.1	44.90	44.30	-3.1	6,135	-0.05%
2021/07/12	0	0.00	68	43.98	44.30	-68	6,160	-1.10%
2021/07/09	24	42.92	1	43.30	43.30	23	6,113	0.38%
2021/07/08	6	42.99	5	43.41	43.10	1	6,189	0.02%
2021/07/07	16	43.39	11	43.48	43.50	5	6,245	0.08%
2021/07/06	6	43.03	5	43.36	42.65	1	6,231	0.02%
2021/07/05	1	41.55	6	41.47	42.15	-5	6,150	-0.08%
2021/07/01	1	39.75	5	40.20	39.75	-4	6,184	-0.06%
2021/06/30	0	0.00	0.2	40.25	40.25	-0.2	6,207	0.00%
2021/06/29	1	40.40	2	40.33	40.25	-1	6,215	-0.02%
2021/06/24	2	39.70	2	39.60	39.60	0	6,264	0.00%
2021/06/23	3	39.42	0	0.00	39.50	3	6,288	0.05%
2021/06/22	2	39.38	0	0.00	39.30	2	6,316	0.03%
2021/06/17	5	39.40	0	0.00	39.60	5	6,504	0.08%
2021/06/16	9	39.49	0	0.00	39.65	9	6,597	0.14%
2021/06/15	1	39.65	0	0.00	39.70	1	6,621	0.02%
2021/06/11	7	39.74	2	40.03	39.80	5	6,684	0.07%
2021/06/10	3	39.50	5	39.75	39.65	-2	6,899	-0.03%
2021/06/09	4.2	39.56	0	0.00	39.50	4.2	7,084	0.06%
2021/06/08	5	40.08	2	40.40	39.95	3	7,157	0.04%
2021/06/07	9	39.44	0	0.00	40.00	9	7,242	0.12%
2021/06/04	10.1	39.62	0	0.00	39.50	10.1	7,276	0.14%
2021/06/03	1	39.95	0	0.00	39.95	1	7,398	0.01%
2021/06/02	51	40.43	1.2	40.47	39.95	49.8	7,399	0.67%
2021/06/01	1.1	40.23	1	40.25	40.25	0.1	7,379	0.00%
2021/05/31	3	39.68	0	0.00	39.70	3	7,368	0.04%
2021/05/28	0	0.00	2	39.75	39.75	-2	7,404	-0.03%
2021/05/26	3	38.92	0	0.00	39.15	3	7,474	0.04%
2021/05/24	1	38.00	2	38.13	38.40	-1	7,519	-0.01%
2021/05/21	0	0.00	2	38.38	38.40	-2	7,538	-0.03%
2021/05/20	1.5	38.03	0	0.00	37.80	1.5	7,617	0.02%
2021/05/19	1	37.30	2	37.70	38.10	-1	7,637	-0.01%
2021/05/18	4.8	36.02	566.7	36.14	37.30	-561.9	7,613	-7.38%	大賣/鉅額交易
2021/05/17	2	37.08	0	0.00	35.85	2	7,463	0.03%
2021/05/14	5.2	39.00	2,005	38.44	38.65	-1,999.8	7,371	-27.13%	大賣/鉅額交易
2021/05/13	2	36.00	1,926	37.30	37.80	-1,924	7,343	-26.20%	大賣/鉅額交易
2021/05/12	4.2	38.89	13	37.75	37.80	-8.8	7,256	-0.12%
2021/05/11	210	41.86	1	41.75	40.45	209	7,117	2.94%	大買/鉅額交易
2021/05/10	24	42.77	3	42.43	42.80	21	7,054	0.30%
2021/05/07	201	42.34	2	42.45	42.50	199	7,085	2.81%	大買/鉅額交易
2021/05/06	401	41.76	1	42.30	41.70	400	7,103	5.63%	大買/鉅額交易
2021/05/05	502	41.33	5	41.29	41.40	497	7,117	6.98%	大買/鉅額交易
2021/05/04	1,608.2	40.36	3	40.77	40.90	1,605.2	7,295	22.00%	大買/鉅額交易
2021/05/03	1,003	42.02	2	42.10	41.80	1,001	7,214	13.88%	大買/鉅額交易
2021/04/29	2.2	42.24	4	42.55	42.00	-1.8	7,174	-0.03%
2021/04/28	1	42.70	0	0.00	42.70	1	7,152	0.01%
2021/04/27	3.2	42.35	11	42.41	42.55	-7.8	7,270	-0.11%
2021/04/26	2	42.25	56	42.75	43.25	-54	7,365	-0.73%
2021/04/23	5	41.46	5,316	41.42	41.10	-5,311	7,273	-73.02%	大賣/鉅額交易
2021/04/22	105.4	44.35	7	44.58	43.00	98.4	6,989	1.41%	大買/
2021/04/21	7	48.52	82	48.45	48.50	-75	6,614	-1.13%
2021/04/20	2.1	48.74	2	48.73	48.80	0.1	6,487	0.00%
2021/04/19	4	48.90	1	48.65	48.75	3	6,432	0.05%
2021/04/16	15	47.63	2	47.03	47.85	13	6,365	0.20%
2021/04/14	4	45.89	3	45.00	45.70	1	6,174	0.02%
2021/04/13	34	46.72	1	46.15	45.85	33	6,082	0.54%
2021/04/12	15	46.79	4	46.73	46.75	11	5,951	0.18%
2021/04/09	34	45.75	16	45.73	46.35	18	5,797	0.31%
2021/04/08	2	44.93	0	0.00	45.00	2	5,596	0.04%
2021/04/07	1	44.20	1	43.60	44.50	0	5,526	0.00%
2021/04/06	1	42.90	0	0.00	43.10	1	5,414	0.02%
2021/04/01	35	42.75	0	0.00	42.85	35	5,386	0.65%
2021/03/31	0	0.00	2	42.80	42.80	-2	5,362	-0.04%
2021/03/30	3	42.90	3	42.87	42.85	0	5,364	0.00%
2021/03/26	2	42.20	20	42.15	42.25	-18	5,357	-0.34%
2021/03/25	1	41.95	39	42.02	41.90	-38	5,375	-0.71%
2021/03/24	76	41.85	73	41.49	41.85	3	5,406	0.06%
2021/03/23	33	42.21	12	42.45	42.15	21	5,342	0.39%
2021/03/22	26	42.58	6	43.15	42.65	20	5,350	0.37%
2021/03/19	105	42.85	1	43.00	42.80	104	5,381	1.93%	大買/鉅額交易
2021/03/18	9	42.66	1	42.55	42.65	8	5,313	0.15%
2021/03/17	394	42.73	0	0.00	42.60	394	5,379	7.32%	大買/鉅額交易
2021/03/16	116	42.46	2	42.65	42.65	114	5,455	2.09%	大買/鉅額交易
2021/03/15	270	42.52	5	41.71	42.45	265	5,319	4.98%	大買/鉅額交易
2021/03/12	89	40.11	0	0.00	40.50	89	5,182	1.72%
2021/03/11	4	39.75	0	0.00	39.65	4	5,186	0.08%
2021/03/09	186	39.20	3	39.15	39.20	183	5,255	3.48%	大買/鉅額交易
2021/03/08	4	38.63	0	0.00	38.40	4	5,232	0.08%
2021/03/05	235	38.39	0	0.00	38.40	235	5,256	4.47%	大買/鉅額交易
2021/03/04	83	38.40	50	38.40	38.60	33	5,328	0.62%
2021/03/03	0	0.00	1	38.35	38.75	-1	5,361	-0.02%
2021/03/02	0	0.00	20	38.95	39.00	-20	5,472	-0.37%
2021/02/25	10	38.10	0	0.00	38.25	10	5,432	0.18%
2021/02/24	5	37.94	26	38.17	38.05	-21	5,425	-0.39%
2021/02/23	0	0.00	2	38.05	38.40	-2	5,377	-0.04%
2021/02/22	2	37.90	5	38.00	38.50	-3	5,335	-0.06%
2021/02/19	10	37.40	1	37.15	37.45	9	5,240	0.17%
2021/02/18	16	36.93	0	0.00	37.10	16	5,210	0.31%
2021/02/17	5	36.65	1	36.30	36.65	4	5,207	0.08%
2021/02/05	101	36.45	1	36.50	35.95	100	5,154	1.94%	大買/
2021/02/04	11	35.64	10	36.00	36.00	1	5,172	0.02%
2021/02/03	5	34.80	1	34.85	34.90	4	5,093	0.08%
2021/02/02	43	34.80	0	0.00	35.00	43	5,080	0.85%
2021/02/01	82	34.27	0	0.00	34.60	82	5,063	1.62%
2021/01/29	100.5	35.30	1	35.45	34.85	99.5	5,020	1.98%
2021/01/28	305	36.37	3	35.88	35.80	302	4,927	6.13%	大買/鉅額交易
2021/01/27	491	37.12	0	0.00	36.85	491	4,836	10.15%	大買/鉅額交易
2021/01/26	830	37.08	28	36.90	36.70	802	4,746	16.90%	大買/鉅額交易
2021/01/25	8	35.57	8	35.64	36.00	0	4,509	0.00%
2021/01/22	501	35.20	0	0.00	35.65	501	4,485	11.17%	大買/鉅額交易
2021/01/21	85.1	35.39	10	35.50	35.20	75.1	4,457	1.68%
2021/01/20	812	35.54	0	0.00	35.50	812	4,432	18.32%	大買/鉅額交易
2021/01/19	937	35.84	0	0.00	35.95	937	4,299	21.80%	大買/鉅額交易
2021/01/18	6	34.90	0	0.00	34.95	6	4,172	0.14%
2021/01/14	0	0.00	10	35.10	35.20	-10	4,110	-0.24%
2021/01/13	0	0.00	1	35.25	35.15	-1	4,080	-0.02%
2021/01/12	0	0.00	4	35.15	35.00	-4	4,043	-0.10%
2021/01/11	1	34.95	6	34.93	35.20	-5	3,938	-0.13%
2021/01/07	3	34.10	1	34.10	34.20	2	3,772	0.05%
2021/01/06	32	34.42	2	34.35	33.85	30	3,748	0.80%
2020/12/29	2	34.40	0	0.00	34.50	2	3,632	0.06%
2020/12/28	1	34.65	0	0.00	34.70	1	3,609	0.03%
2020/12/23	0	0.00	10	34.00	34.00	-10	3,518	-0.28%
2020/12/22	1	34.20	0	0.00	33.95	1	3,497	0.03%
2020/12/21	11	34.20	30	33.85	34.30	-19	3,468	-0.55%
2020/12/18	2	34.38	2	34.28	34.10	0	3,419	0.00%
2020/12/16	0	0.00	4	34.81	34.95	-4	3,325	-0.12%
2020/12/15	1	35.00	5	34.40	34.20	-4	3,237	-0.12%
2020/12/14	4	34.75	6	34.87	34.90	-2	3,128	-0.06%
2020/12/11	10	35.10	0	0.00	34.60	10	3,089	0.32%
2020/12/10	0	0.00	6	34.72	34.80	-6	2,972	-0.20%
2020/12/09	0	0.00	4	34.33	34.40	-4	2,798	-0.14%
2020/12/08	0	0.00	3	33.65	33.75	-3	2,700	-0.11%
2020/12/07	1	33.85	2	33.85	33.90	-1	2,640	-0.04%
2020/12/04	2	33.50	1	33.45	33.40	1	2,541	0.04%
2020/12/03	0	0.00	1	33.30	32.90	-1	2,397	-0.04%
2020/12/02	2	32.85	1	33.00	33.15	1	2,326	0.04%
2020/12/01	2	32.80	2	32.45	32.60	0	2,202	0.00%
2020/11/27	20	32.40	0	0.00	32.35	20	2,088	0.96%
2020/11/26	0	0.00	1	32.40	32.40	-1	2,030	-0.05%
2020/11/25	0	0.00	2	31.70	31.60	-2	1,851	-0.11%
2020/11/24	1	31.20	0	0.00	31.25	1	1,763	0.06%
2020/11/23	3	31.38	2	31.40	31.35	1	1,739	0.06%
2020/11/20	5	31.05	3	31.02	31.10	2	1,689	0.12%
2020/11/19	0	0.00	1	31.05	31.00	-1	1,689	-0.06%
2020/11/17	0	0.00	1	30.95	30.95	-1	1,668	-0.06%
2020/11/16	2	31.05	6	31.03	31.05	-4	1,704	-0.23%
2020/11/12	2	30.63	0	0.00	30.55	2	1,671	0.12%
2020/11/11	2	30.15	1.2	30.16	30.20	0.8	1,635	0.05%
2020/11/10	0	0.00	1	30.15	30.10	-1	1,626	-0.06%
2020/11/09	3	30.30	5	30.25	30.30	-2	1,626	-0.12%
2020/11/05	0	0.00	3	30.32	30.35	-3	1,632	-0.18%
2020/11/04	0	0.00	1	30.25	30.35	-1	1,665	-0.06%
2020/11/02	4	30.10	4	30.05	30.15	0	1,707	0.00%
2020/10/30	3	30.60	10	30.40	30.30	-7	1,697	-0.41%
2020/10/29	3	30.10	0	0.00	30.20	3	1,652	0.18%
2020/10/28	1	30.30	4	30.16	30.20	-3	1,647	-0.18%
2020/10/27	13	30.13	2	30.05	30.20	11	1,627	0.68%
2020/10/26	2	29.95	0	0.00	30.00	2	1,604	0.12%
2020/10/22	2	29.50	0	0.00	29.65	2	1,616	0.12%
2020/10/12	1	29.95	1	29.85	29.90	0	1,783	0.00%
2020/09/28	0	0.00	11	29.30	29.30	-11	2,069	-0.53%
2020/09/24	1	29.05	1	29.10	29.05	0	2,234	0.00%
2020/09/23	1	29.40	0	0.00	29.35	1	2,242	0.04%
2020/09/21	0	0.00	2	29.60	29.50	-2	2,272	-0.09%
2020/09/18	1	29.60	0	0.00	29.50	1	2,301	0.04%
2020/09/16	1	29.50	0	0.00	29.50	1	2,351	0.04%
2020/09/11	0	0.00	1	29.60	29.55	-1	2,664	-0.04%
2020/09/10	2	29.70	0	0.00	29.65	2	2,676	0.07%
2020/09/04	0	0.00	1	30.00	30.00	-1	2,820	-0.04%
2020/09/03	2	30.10	4	30.15	30.10	-2	2,851	-0.07%
2020/09/02	4	30.13	0	0.00	30.00	4	2,910	0.14%
2020/08/28	0	0.00	1	29.75	29.70	-1	3,216	-0.03%
2020/08/25	0	0.00	2	29.93	29.75	-2	3,378	-0.06%
2020/08/24	11	29.63	1	29.60	29.75	10	3,412	0.29%
2020/08/20	2	29.23	0	0.00	29.25	2	3,487	0.06%
2020/08/18	0	0.00	4	30.20	30.35	-4	3,458	-0.12%
2020/08/07	1	30.30	1	30.30	30.40	0	3,907	0.00%
2020/08/04	0	0.00	2	29.90	29.75	-2	4,017	-0.05%
2020/07/31	0	0.00	1	29.85	29.70	-1	4,160	-0.02%
2020/07/30	2	29.70	2	29.80	29.75	0	4,195	0.00%
2020/07/28	1	29.35	0	0.00	29.00	1	4,304	0.02%
2020/07/27	1	29.55	0	0.00	29.35	1	4,399	0.02%
2020/07/24	3	29.67	0	0.00	29.60	3	4,502	0.07%
2020/07/23	0	0.00	2	30.10	30.15	-2	4,671	-0.04%
2020/07/21	1	29.95	1	30.00	29.90	0	4,869	0.00%
2020/07/17	0	0.00	1	29.85	29.85	-1	5,203	-0.02%
2020/07/14	1	30.05	0	0.00	30.05	1	5,622	0.02%
2020/07/13	1	30.35	0	0.00	30.30	1	5,814	0.02%
2020/07/10	2	30.55	2	30.25	30.20	0	5,923	0.00%
2020/07/09	6	30.99	4	30.95	30.85	2	6,006	0.03%
2020/07/08	0	0.00	1	30.55	30.60	-1	6,067	-0.02%
2020/07/07	2	30.73	0	0.00	30.55	2	6,140	0.03%
2020/07/06	5	30.96	5	31.03	30.75	0	6,167	0.00%
2020/07/03	3	30.80	0	0.00	30.80	3	6,181	0.05%
2020/07/02	2	30.13	0	0.00	30.15	2	6,161	0.03%
2020/07/01	1	30.00	1	29.90	30.00	0	6,180	0.00%
2020/06/29	1	29.55	0	0.00	29.55	1	6,211	0.02%
2020/06/24	0	0.00	2	29.80	29.80	-2	6,200	-0.03%
2020/06/22	0	0.00	1	29.90	30.00	-1	6,242	-0.02%
2020/06/18	2	29.53	0	0.00	29.45	2	6,153	0.03%
2020/06/17	1	29.80	0	0.00	29.80	1	6,076	0.02%
2020/06/12	1	29.55	1	29.85	29.85	0	6,229	0.00%
2020/06/10	1	30.65	1	30.55	30.70	0	6,292	0.00%
2020/06/09	2	30.83	2	30.63	30.65	0	6,386	0.00%
2020/06/08	2	30.93	1	30.95	30.95	1	6,409	0.02%
2020/06/05	3	31.08	2	31.15	31.35	1	6,387	0.02%
2020/06/04	2	30.25	0	0.00	30.20	2	6,262	0.03%
2020/06/02	0	0.00	1	30.30	30.30	-1	6,461	-0.02%
2020/06/01	2	29.73	0	0.00	29.95	2	6,431	0.03%
2020/05/27	1	29.80	0	0.00	29.85	1	6,349	0.02%
2020/05/26	1	30.00	0	0.00	29.80	1	6,333	0.02%
2020/05/25	1	29.55	1	29.85	29.95	0	6,292	0.00%
2020/05/22	0.3	29.80	1	29.90	29.65	-0.7	6,272	-0.01%
2020/05/21	1	30.35	0	0.00	30.35	1	6,136	0.02%
2020/05/20	0.2	30.75	0	0.00	30.65	0.2	6,054	0.00%
2020/05/19	0.3	30.40	0	0.00	30.25	0.3	6,034	0.00%
2020/05/15	1	31.60	0	0.00	30.70	1	5,998	0.02%
2020/05/14	3	31.90	1	32.00	31.35	2	5,926	0.03%
2020/05/13	1	32.40	0	0.00	32.40	1	5,884	0.02%
2020/05/12	0	0.00	3	32.75	32.80	-3	5,851	-0.05%
2020/05/11	1	32.35	0	0.00	32.25	1	5,803	0.02%
2020/05/08	1	31.95	1	31.95	31.90	0	5,762	0.00%
2020/05/07	2	32.45	1	32.55	32.45	1	5,676	0.02%
2020/05/06	0	0.00	10	32.65	32.40	-10	5,663	-0.18%
2020/05/04	0	0.00	2	32.85	32.80	-2	5,626	-0.04%
2020/04/30	1	33.60	6	33.71	33.70	-5	5,580	-0.09%
2020/04/29	4	34.05	3	34.23	34.20	1	5,545	0.02%
2020/04/28	3	33.67	2	33.95	34.10	1	5,516	0.02%
2020/04/27	0	0.00	1	32.05	32.30	-1	5,336	-0.02%
2020/04/24	1	32.45	0	0.00	31.85	1	5,273	0.02%
2020/04/23	2	32.33	2	32.15	32.15	0	5,168	0.00%
2020/04/22	1	34.90	0	0.00	34.95	1	4,997	0.02%
2020/04/21	2	35.25	5	35.45	35.00	-3	4,864	-0.06%
2020/04/20	0	0.00	1	35.20	35.35	-1	4,729	-0.02%
2020/04/17	1	35.00	2	34.90	34.95	-1	4,768	-0.02%
2020/04/16	0	0.00	9	35.04	35.20	-9	4,690	-0.19%
2020/04/15	0	0.00	3	34.18	34.45	-3	4,536	-0.07%
2020/04/14	1	33.60	2	33.75	33.90	-1	4,471	-0.02%
2020/04/13	6	33.15	6	33.35	33.30	0	4,367	0.00%
2020/04/10	2	32.90	1	32.70	32.80	1	4,260	0.02%
2020/04/07	2	30.90	10	31.01	31.20	-8	4,046	-0.20%
2020/04/06	1	30.55	0	0.00	30.55	1	3,975	0.03%
2020/04/01	0	0.00	1	30.30	30.45	-1	3,919	-0.03%
2020/03/31	0	0.00	3	30.17	30.30	-3	3,885	-0.08%
2020/03/30	0	0.00	13	29.65	29.90	-13	3,840	-0.34%
2020/03/27	3	29.78	1	30.00	29.40	2	3,813	0.05%
2020/03/26	0	0.00	1	28.95	29.60	-1	3,764	-0.03%
2020/03/25	1.2	29.37	1	29.15	29.00	0.2	3,727	0.01%
2020/03/24	6	28.47	1	28.85	28.40	5	3,680	0.14%
2020/03/23	4	27.58	2	27.73	27.55	2	3,723	0.05%
2020/03/20	1	28.95	2	28.50	28.40	-1	3,721	-0.03%
2020/03/19	7	26.98	0	0.00	26.70	7	3,643	0.19%
2020/03/18	8	29.82	0	0.00	29.50	8	3,535	0.23%
2020/03/17	4.2	30.25	1	30.60	30.10	3.2	3,469	0.09%
2020/03/16	0.2	31.30	1	31.65	31.20	-0.8	3,385	-0.02%
2020/03/13	2	30.08	0	0.00	31.45	2	3,305	0.06%
2020/03/11	0	0.00	2	32.50	32.10	-2	3,074	-0.07%
2020/03/10	0	0.00	3	31.70	32.25	-3	3,001	-0.10%
2020/03/09	1	31.70	0	0.00	31.35	1	2,931	0.03%
2020/03/06	6	32.70	9	32.58	32.65	-3	2,859	-0.10%
2020/03/03	0	0.00	3	31.20	31.15	-3	2,569	-0.12%
2020/03/02	1	30.50	16	30.82	30.70	-15	2,564	-0.58%
2020/02/25	0	0.00	1	31.75	32.05	-1	2,509	-0.04%
2020/02/18	7	31.82	0	0.00	31.70	7	2,433	0.29%
2020/02/14	2	32.10	11	32.00	32.05	-9	2,553	-0.35%
2020/02/11	0	0.00	1	31.30	31.05	-1	2,449	-0.04%
2020/02/10	3	30.70	0	0.00	30.65	3	2,437	0.12%
2020/02/07	1	31.50	0	0.00	31.05	1	2,413	0.04%
2020/02/05	1	31.75	1	31.80	31.80	0	2,342	0.00%
2020/02/03	3	32.13	0	0.00	32.05	3	2,265	0.13%
2020/01/31	0.3	32.80	6	32.23	32.70	-5.7	2,152	-0.26%
2020/01/30	3	30.08	8	30.45	30.65	-5	2,032	-0.25%
2020/01/17	1	32.50	1	32.25	32.30	0	1,916	0.00%
2020/01/16	0	0.00	2	32.05	32.20	-2	1,892	-0.11%
2020/01/15	3	31.87	5	32.30	31.80	-2	1,854	-0.11%
2020/01/14	2	32.05	2	32.05	32.30	0	1,826	0.00%
2020/01/13	15.3	32.12	2	32.53	32.05	13.3	1,766	0.75%
2020/01/09	2	31.38	2	31.50	31.15	0	1,515	0.00%
2020/01/08	1	31.35	1	31.15	31.15	0	1,452	0.00%
2020/01/03	0	0.00	3	31.00	30.55	-3	1,354	-0.22%
2020/01/02	0	0.00	1	30.30	30.40	-1	1,331	-0.08%
2019/12/30	0	0.00	7	30.19	30.15	-7	1,429	-0.49%
2019/12/25	0	0.00	10	30.15	30.15	-10	1,525	-0.66%
2019/12/23	2	30.35	0	0.00	30.30	2	1,527	0.13%
2019/12/18	0	0.00	1	30.10	30.30	-1	1,499	-0.07%
2019/12/17	1	29.45	0	0.00	29.80	1	1,421	0.07%
2019/12/10	2	29.20	0	0.00	29.30	2	1,399	0.14%
2019/12/05	4	29.35	0	0.00	29.40	4	1,476	0.27%
2019/12/03	5	29.30	0	0.00	29.30	5	1,484	0.34%
2019/12/02	1	29.55	0	0.00	29.35	1	1,478	0.07%
2019/11/29	1	29.70	0	0.00	29.65	1	1,476	0.07%
2019/11/26	0	0.00	1	30.10	30.15	-1	1,480	-0.07%
2019/11/18	5	30.00	0	0.00	30.00	5	1,524	0.33%
2019/11/13	0	0.00	3	29.72	30.10	-3	1,460	-0.21%
2019/11/05	1	29.20	2	29.15	29.10	-1	1,498	-0.07%
2019/11/04	2	29.05	0	0.00	29.20	2	1,509	0.13%
2019/10/31	3	29.22	0	0.00	29.05	3	1,530	0.20%
2019/10/28	0	0.00	1	29.50	29.60	-1	1,567	-0.06%
2019/10/22	1	29.55	0	0.00	29.55	1	1,697	0.06%
2019/10/21	0	0.00	1	29.60	29.45	-1	1,741	-0.06%
2019/10/16	1	28.90	0	0.00	28.80	1	2,108	0.05%
2019/10/15	3	28.80	1	28.80	28.75	2	2,177	0.09%
2019/10/14	3	29.15	0	0.00	29.05	3	2,257	0.13%
2019/10/09	2	29.13	1	29.15	29.05	1	2,321	0.04%
2019/10/08	3	29.73	0	0.00	29.60	3	2,375	0.13%
2019/10/07	1	30.85	1	30.45	30.40	0	2,407	0.00%
2019/10/04	2	30.60	2	30.58	30.60	0	2,442	0.00%
2019/10/03	0	0.00	2	29.90	30.15	-2	2,407	-0.08%
2019/10/02	0	0.00	1	29.60	29.80	-1	2,413	-0.04%
2019/09/20	0	0.00	2	29.38	29.25	-2	2,500	-0.08%
2019/09/18	3	29.02	2	29.05	29.00	1	2,486	0.04%
2019/09/16	1	29.05	0	0.00	29.10	1	2,502	0.04%
2019/09/12	0	0.00	1	29.25	29.25	-1	2,499	-0.04%
2019/09/11	1	29.50	1	29.55	29.15	0	2,509	0.00%
2019/09/06	0	0.00	1	28.85	28.80	-1	2,473	-0.04%
2019/09/02	0	0.00	1	28.75	28.75	-1	2,600	-0.04%
2019/08/26	1	28.35	0	0.00	28.35	1	2,655	0.04%
2019/08/22	5	28.90	0	0.00	28.90	5	2,698	0.19%
2019/08/21	0	0.00	2	28.95	28.90	-2	2,704	-0.07%
2019/08/20	0	0.00	4	28.50	28.75	-4	2,654	-0.15%
2019/08/16	0	0.00	2	28.58	28.55	-2	2,650	-0.08%
2019/08/15	14	28.28	1	28.35	28.25	13	2,618	0.50%
2019/08/14	4	28.28	2	28.10	28.45	2	2,579	0.08%
2019/08/13	3	27.50	0	0.00	27.45	3	2,534	0.12%
2019/08/08	0	0.00	1	27.95	27.85	-1	2,533	-0.04%
2019/08/07	2	27.75	0	0.00	27.70	2	2,537	0.08%
2019/08/06	1	26.55	1	26.95	27.10	0	2,544	0.00%
2019/08/05	1	27.40	0	0.00	27.45	1	2,559	0.04%
2019/08/01	0	0.00	2	28.25	28.20	-2	2,587	-0.08%
2019/07/30	4	27.96	0	0.00	27.70	4	2,575	0.16%
2019/07/26	0	0.00	2	28.40	28.40	-2	2,555	-0.08%
2019/07/25	0	0.00	13	27.71	28.15	-13	2,537	-0.51%
2019/07/24	4	27.98	1	27.90	27.85	3	2,508	0.12%
2019/07/23	2	28.50	0	0.00	28.35	2	2,458	0.08%
2019/07/22	7	28.89	7	28.99	28.70	0	2,423	0.00%
2019/07/19	1	31.85	0	0.00	31.90	1	2,284	0.04%
2019/07/16	1	32.35	2	32.80	32.35	-1	1,984	-0.05%
2019/07/12	0	0.00	1	32.95	33.00	-1	1,835	-0.05%
2019/07/11	22	32.93	0	0.00	32.90	22	1,780	1.24%
2019/07/10	0	0.00	6	32.52	32.55	-6	1,741	-0.34%
2019/07/09	0	0.00	5	32.05	32.15	-5	1,710	-0.29%
2019/07/08	5	31.87	3	31.90	31.85	2	1,686	0.12%
2019/07/05	0	0.00	4	32.30	32.35	-4	1,841	-0.22%
2019/07/03	0	0.00	2	32.05	32.05	-2	1,917	-0.10%
2019/07/02	0	0.00	5	31.90	31.90	-5	1,897	-0.26%
2019/07/01	8	31.80	0	0.00	31.80	8	1,903	0.42%
2019/06/21	0	0.00	1	31.40	31.10	-1	1,951	-0.05%
2019/06/20	1	31.30	2	31.45	31.30	-1	1,988	-0.05%
2019/06/19	1	31.30	0	0.00	31.30	1	2,001	0.05%
2019/06/17	3	31.27	0	0.00	31.35	3	2,048	0.15%
2019/06/13	2	31.20	2	31.15	31.20	0	2,120	0.00%
2019/06/12	2	30.90	2	30.85	30.90	0	2,211	0.00%
2019/06/11	0	0.00	3	30.60	30.70	-3	2,241	-0.13%
2019/06/10	2	29.85	0	0.00	30.20	2	2,288	0.09%
2019/06/05	1	31.40	0	0.00	31.25	1	2,312	0.04%
2019/05/16	0	0.00	1	30.10	30.00	-1	2,387	-0.04%
2019/05/13	2	29.53	0	0.00	29.40	2	2,399	0.08%
2019/04/26	4	31.15	0	0.00	31.15	4	2,396	0.17%
2019/04/16	10	31.40	3.4	31.32	31.40	6.6	2,395	0.28%
2019/04/15	1	31.50	1	31.50	31.35	0	2,359	0.00%
2019/04/11	4	32.08	6	32.11	32.00	-2	2,301	-0.09%
2019/04/10	0	0.00	5	31.30	31.70	-5	2,097	-0.24%
2019/04/02	5	31.50	0	0.00	31.45	5	1,937	0.26%
2019/03/29	0	0.00	21	31.30	31.40	-21	1,894	-1.11%
2019/03/27	3	31.25	0	0.00	31.30	3	1,866	0.16%
2019/03/26	0	0.00	1	31.15	31.25	-1	1,853	-0.05%
2019/03/25	0	0.00	10	30.83	30.80	-10	1,823	-0.55%
2019/03/22	1	30.80	10	30.70	30.65	-9	1,773	-0.51%
2019/03/20	2	30.33	2	30.50	30.45	0	1,717	0.00%
2019/03/19	1	30.75	1	30.90	30.75	0	1,672	0.00%
2019/03/18	5	30.55	4	30.50	30.65	1	1,637	0.06%
2019/03/14	0	0.00	2	29.75	29.60	-2	1,507	-0.13%
2019/03/13	1	29.55	0	0.00	29.50	1	1,496	0.07%
2019/03/12	2	29.65	13	29.71	29.90	-11	1,430	-0.77%
2019/03/11	2	28.88	0	0.00	29.00	2	1,363	0.15%
2019/03/08	10	28.90	0	0.00	29.10	10	1,362	0.73%
2019/03/07	10	29.88	2	30.10	29.85	8	1,325	0.60%
2019/03/06	0	0.00	1	30.15	30.15	-1	1,313	-0.08%
2019/02/26	0	0.00	2	30.13	29.90	-2	1,293	-0.15%
2019/02/25	5	30.10	0	0.00	30.20	5	1,276	0.39%
2019/02/19	1	29.50	0	0.00	29.40	1	1,236	0.08%
2019/02/18	3	29.35	0	0.00	29.35	3	1,242	0.24%
2019/02/13	1	29.60	0	0.00	29.70	1	1,297	0.08%
2019/02/11	2	29.70	0	0.00	29.90	2	1,305	0.15%
2019/01/18	0	0.00	1	28.75	28.85	-1	1,462	-0.07%
2019/01/16	1	28.40	0	0.00	28.35	1	1,607	0.06%
2019/01/10	0	0.00	2	28.20	28.45	-2	1,602	-0.12%
2019/01/07	2	27.55	0	0.00	27.75	2	1,600	0.12%
2019/01/02	1	27.05	0	0.00	27.05	1	1,697	0.06%
2018/12/27	0	0.00	1	27.35	27.15	-1	1,748	-0.06%
2018/12/26	5	27.20	0	0.00	27.10	5	1,763	0.28%
2018/12/21	5	27.29	0	0.00	27.25	5	1,784	0.28%
2018/12/20	1	27.35	0	0.00	27.25	1	1,785	0.06%
2018/12/18	1.1	27.96	0	0.00	27.90	1.1	1,778	0.06%
2018/12/12	10	28.85	0	0.00	28.85	10	1,835	0.54%
2018/11/30	0	0.00	1	29.85	29.95	-1	2,026	-0.05%
2018/11/29	1	29.70	0	0.00	29.65	1	2,013	0.05%
2018/11/27	0	0.00	1	29.20	29.50	-1	2,015	-0.05%
2018/11/26	1	28.95	2	29.08	28.90	-1	2,007	-0.05%
2018/11/20	1	29.10	0	0.00	29.05	1	2,094	0.05%
2018/11/13	0.3	29.50	2	28.95	29.15	-1.7	2,243	-0.08%
2018/11/12	1	28.65	4	28.84	29.10	-3	2,282	-0.13%
2018/11/08	4	28.69	1	28.75	28.80	3	2,311	0.13%
2018/11/06	1	28.10	0	0.00	28.00	1	2,426	0.04%
2018/11/02	1	28.55	1	28.35	28.25	0	2,863	0.00%
2018/11/01	1	26.20	1	26.40	27.00	0	3,140	0.00%
2018/10/31	0	0.00	8	25.64	26.00	-8	3,260	-0.25%
2018/10/30	2	24.95	4.3	25.15	25.20	-2.3	3,339	-0.07%
2018/10/29	5	25.26	0	0.00	25.20	5	3,446	0.15%
2018/10/26	3	25.72	4	25.83	25.70	-1	3,489	-0.03%
2018/10/25	4	25.49	2	25.70	25.45	2	3,563	0.06%
2018/10/24	7	26.81	3	27.05	26.40	4	3,555	0.11%
2018/10/23	1	27.95	0	0.00	27.80	1	3,487	0.03%
2018/10/22	0	0.00	3	28.12	28.20	-3	3,523	-0.09%
2018/10/17	3	28.28	2	28.45	28.15	1	3,626	0.03%
2018/10/16	1	28.25	0	0.00	28.30	1	3,752	0.03%
2018/10/11	0	0.00	10	28.35	27.20	-10	4,065	-0.25%
2018/10/02	1	30.10	0	0.00	30.10	1	5,108	0.02%
2018/09/19	1	30.15	0	0.00	30.10	1	5,634	0.02%
2018/09/18	2	30.00	0	0.00	30.00	2	5,638	0.04%
2018/09/17	0	0.00	1	30.10	30.25	-1	5,655	-0.02%
2018/09/14	1	29.45	2	29.68	29.75	-1	5,651	-0.02%
2018/09/13	0	0.00	2	28.95	29.20	-2	5,676	-0.04%
2018/09/12	1	28.90	1	29.05	29.20	0	5,701	0.00%
2018/09/11	1	29.15	3	29.05	29.20	-2	5,744	-0.03%
2018/09/10	7	28.93	3	28.83	28.75	4	5,834	0.07%
2018/09/07	2	30.45	11	29.94	29.80	-9	5,964	-0.15%
2018/09/06	5	30.21	0	0.00	30.25	5	5,992	0.08%
2018/08/28	0	0.00	1	30.85	31.30	-1	6,421	-0.02%
2018/08/27	0	0.00	1	30.65	30.70	-1	6,407	-0.02%
2018/08/24	1	30.15	0	0.00	30.10	1	6,430	0.02%
2018/08/23	1	30.50	0	0.00	30.50	1	6,458	0.02%
2018/08/22	2	30.80	1	31.10	30.55	1	6,519	0.02%
2018/08/21	0	0.00	2	30.58	30.85	-2	6,556	-0.03%
2018/08/20	2	30.05	1	30.20	30.05	1	6,568	0.02%
2018/08/17	2	31.05	0	0.00	30.85	2	6,561	0.03%
2018/08/15	1	31.70	0	0.00	31.75	1	6,574	0.02%
2018/08/14	1	32.00	2	31.98	31.95	-1	6,711	-0.01%
2018/08/13	2	31.85	0	0.00	31.85	2	6,799	0.03%
2018/08/10	5	32.70	3	32.83	32.85	2	6,732	0.03%
2018/08/09	0	0.00	4	32.36	32.25	-4	6,717	-0.06%
2018/08/08	10	35.05	0	0.00	34.95	10	6,375	0.16%
2018/08/07	3	35.17	0	0.00	35.25	3	6,099	0.05%
2018/08/03	2	35.15	0	0.00	35.15	2	6,005	0.03%
2018/08/02	8	34.75	0	0.00	34.75	8	6,118	0.13%
2018/07/23	1	34.10	7	34.31	34.15	-6	6,120	-0.10%
2018/07/20	0	0.00	2	34.90	34.70	-2	6,010	-0.03%
2018/07/19	1	34.90	3	35.13	35.20	-2	5,960	-0.03%
2018/07/18	3	35.50	1	35.45	35.50	2	5,928	0.03%
2018/07/17	10	37.16	21	37.18	36.60	-11	5,762	-0.19%
2018/07/16	2	35.73	12	36.44	36.60	-10	5,339	-0.19%
2018/07/13	0	0.00	3	34.45	34.55	-3	4,786	-0.06%
2018/07/12	23	34.48	22	34.42	34.45	1	4,748	0.02%
2018/07/11	0	0.00	1	34.00	34.15	-1	4,743	-0.02%
2018/07/10	3	34.25	2.5	34.17	34.25	0.5	4,786	0.01%
2018/07/09	4	33.81	2	33.98	33.85	2	4,843	0.04%
2018/07/06	0	0.00	2	34.05	34.20	-2	4,826	-0.04%
2018/07/05	2	34.75	0	0.00	34.10	2	4,768	0.04%
2018/07/04	0	0.00	0.1	34.60	34.35	-0.1	4,750	0.00%
2018/07/03	0	0.00	1	34.35	33.80	-1	4,754	-0.02%
2018/07/02	0	0.00	1	34.15	34.20	-1	4,765	-0.02%
2018/06/28	0	0.00	10	33.80	33.80	-10	4,792	-0.21%
2018/06/26	1	33.80	0	0.00	33.90	1	4,891	0.02%
2018/06/25	1	34.35	0	0.00	34.35	1	4,966	0.02%
2018/06/21	2	34.50	0	0.00	34.50	2	5,102	0.04%
2018/06/20	1	34.30	0	0.00	34.30	1	5,211	0.02%
2018/06/15	14	34.86	3	34.88	34.45	11	5,246	0.21%
2018/06/13	4	34.40	5	34.45	34.45	-1	5,513	-0.02%
2018/06/12	2	33.95	4	33.95	34.05	-2	5,732	-0.03%
2018/06/11	0	0.00	2	33.60	33.45	-2	5,726	-0.03%
2018/06/08	0	0.00	2	33.45	33.55	-2	5,924	-0.03%
2018/06/04	1	33.20	0	0.00	33.30	1	6,065	0.02%
2018/05/31	0	0.00	12	33.25	33.25	-12	6,201	-0.19%
2018/05/29	0	0.00	19	32.79	32.75	-19	6,144	-0.31%
2018/05/28	0	0.00	2	33.38	33.15	-2	6,108	-0.03%
2018/05/25	5	33.35	0	0.00	33.30	5	6,073	0.08%
2018/05/24	1	33.50	6	33.61	33.50	-5	6,061	-0.08%
2018/05/23	0	0.00	1	33.95	33.90	-1	6,042	-0.02%
2018/05/22	49	34.42	690	34.45	34.30	-641	6,002	-10.68%	大賣/鉅額交易
2018/05/21	0	0.00	14	33.73	34.15	-14	5,877	-0.24%
2018/05/18	0	0.00	1	33.45	33.40	-1	5,764	-0.02%
2018/05/17	0	0.00	11	33.60	33.70	-11	5,793	-0.19%
2018/05/16	0	0.00	730	33.13	33.05	-730	5,779	-12.63%	大賣/鉅額交易
2018/05/15	0	0.00	3	33.08	33.00	-3	5,915	-0.05%
2018/05/14	11	33.38	0	0.00	33.50	11	5,932	0.19%
2018/05/10	29	33.80	13	33.72	33.55	16	5,847	0.27%
2018/05/09	92	33.00	98	32.90	33.00	-6	5,625	-0.11%
2018/05/07	0	0.00	2	32.15	32.00	-2	5,402	-0.04%
2018/05/04	0	0.00	1	32.00	32.00	-1	5,384	-0.02%
2018/05/02	8	31.98	2	32.20	31.85	6	5,367	0.11%
2018/04/30	3	31.80	2	31.90	31.85	1	5,336	0.02%
2018/04/24	2	31.25	1	31.50	31.40	1	5,305	0.02%
2018/04/23	1	31.95	0	0.00	32.00	1	5,305	0.02%
2018/04/18	2	31.75	2	32.10	31.70	0	5,286	0.00%
2018/04/17	3	31.75	2	32.10	31.85	1	5,269	0.02%
2018/04/16	4	31.70	7	31.55	31.55	-3	5,253	-0.06%
2018/04/13	9	32.11	2	31.95	31.95	7	5,233	0.13%
2018/04/11	104.4	32.61	4	32.65	32.55	100.4	5,339	1.88%	大買/
2018/04/10	16	32.81	11	32.61	32.40	5	5,303	0.09%
2018/04/09	4	32.15	0	0.00	32.15	4	5,142	0.08%
2018/04/03	10	32.05	0	0.00	32.05	10	5,113	0.20%
2018/03/31	0	0.00	3	31.90	31.95	-3	5,059	-0.06%
2018/03/30	16	31.99	9	32.12	31.90	7	5,051	0.14%
2018/03/28	2	31.75	5	31.97	31.75	-3	5,058	-0.06%
2018/03/27	1	31.75	2	31.95	31.65	-1	5,066	-0.02%
2018/03/26	1	31.75	4	31.94	31.70	-3	5,282	-0.06%
2018/03/23	0	0.00	23	31.46	31.75	-23	5,348	-0.43%
2018/03/22	2	31.70	0	0.00	31.30	2	5,213	0.04%
2018/03/21	2	31.95	15	32.03	31.80	-13	5,155	-0.25%
2018/03/20	7	31.11	7	31.44	31.80	0	5,128	0.00%
2018/03/19	17	31.76	1	31.65	31.45	16	5,051	0.32%
2018/03/16	3	31.00	28.5	31.10	31.30	-25.5	4,629	-0.55%
2018/03/15	11	30.74	7	30.66	30.70	4	4,303	0.09%
2018/03/14	12	30.45	9	30.33	30.30	3	4,206	0.07%
2018/03/13	5	29.83	13	29.80	30.35	-8	4,003	-0.20%
2018/03/12	10	29.30	2	29.43	29.35	8	3,788	0.21%
2018/03/08	5	29.05	0	0.00	29.00	5	3,778	0.13%
2018/03/07	8	29.05	13	28.78	28.75	-5	3,778	-0.13%
2018/03/06	3	28.35	0	0.00	28.45	3	3,720	0.08%
2018/03/02	12	27.98	0	0.00	28.00	12	3,831	0.31%
2018/02/27	0	0.00	6	27.75	27.70	-6	3,971	-0.15%
2018/02/26	2	27.75	2	27.75	27.85	0	4,217	0.00%
2018/02/23	0	0.00	9	27.12	27.40	-9	4,253	-0.21%
2018/02/22	3	26.60	2	26.65	26.70	1	4,301	0.02%
2018/02/21	0	0.00	2	26.70	26.55	-2	4,338	-0.05%
2018/02/12	7	25.80	9	25.75	25.90	-2	4,359	-0.05%
2018/02/09	2	24.35	2	25.20	25.05	0	4,411	0.00%
2018/02/08	7	25.64	2	26.05	25.60	5	4,376	0.11%
2018/02/07	7	26.43	2	26.70	26.15	5	4,319	0.12%
2018/02/06	9	27.52	3	27.77	27.45	6	4,217	0.14%
2018/02/05	13	28.78	2	28.55	28.80	11	4,236	0.26%
2018/02/02	0	0.00	2	29.23	29.10	-2	4,275	-0.05%
2018/02/01	0	0.00	1	29.00	29.00	-1	4,318	-0.02%
2018/01/31	1	28.35	0	0.00	28.40	1	4,483	0.02%
2018/01/30	2	28.85	1	28.90	28.70	1	4,565	0.02%
2018/01/25	20	28.70	0	0.00	28.75	20	4,845	0.41%
2018/01/24	100	28.77	0	0.00	28.90	100	5,047	1.98%
2018/01/22	221	28.86	0	0.00	28.85	221	5,289	4.18%	大買/鉅額交易
2018/01/19	174	29.03	5	28.95	28.95	169	5,418	3.12%	大買/鉅額交易
2018/01/18	170	28.95	0	0.00	29.05	170	5,477	3.10%	大買/鉅額交易
2018/01/17	4	28.90	54	28.91	28.90	-50	5,670	-0.88%
2018/01/15	0	0.00	1	28.70	28.60	-1	6,158	-0.02%
2018/01/12	0	0.00	1	28.50	28.55	-1	6,392	-0.02%
2018/01/10	51	28.15	20	28.12	28.15	31	7,126	0.44%
2018/01/09	140	28.30	10	28.30	28.40	130	7,647	1.70%	大買/鉅額交易
2018/01/08	36	28.05	0	0.00	28.05	36	7,961	0.45%
2018/01/05	21	30.05	0	0.00	30.05	21	7,849	0.27%
2018/01/04	30	30.02	0	0.00	30.10	30	8,020	0.37%