至上 (8112)-永豐金券商分點個股進出

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
66.3
漲跌
▼1.2
漲幅
-1.78%
成交量
5,313張
產業
上市電子通路類股
873人加入追蹤

立即追蹤
本地時間: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

至上 (8112)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/12/03	90.2	66.30	800.6	65.93	66.30	-710.4	2,939	-24.17%	大賣/鉅額交易
2024/12/02	25.6	63.69	56.4	66.45	67.50	-30.8	2,872	-1.07%
2024/11/29	277.4	64.18	12.5	62.55	64.30	264.9	2,743	9.65%	大買/鉅額交易
2024/11/28	45.1	62.59	2,287.4	62.05	62.10	-2,242.4	2,686	-83.47%	大賣/鉅額交易
2024/11/27	28.1	64.20	7.1	64.20	63.50	21	2,642	0.79%
2024/11/26	189.2	64.95	8.2	64.41	64.90	181	2,634	6.87%	大買/鉅額交易
2024/11/25	31.4	64.96	0	64.90	64.90	31.3	2,637	1.19%
2024/11/22	12.3	64.82	64.5	64.59	64.60	-52.2	2,639	-1.98%
2024/11/21	19.8	63.93	119.2	64.08	64.20	-99.5	2,646	-3.76%	大賣/
2024/11/20	47.1	63.39	14	63.24	63.20	33.1	2,630	1.26%
2024/11/19	194.8	63.55	31.6	63.52	63.70	163.2	2,658	6.14%	大買/鉅額交易
2024/11/18	138.6	63.31	8.5	63.31	63.60	130.1	2,674	4.87%	大買/鉅額交易
2024/11/15	3.4	64.10	21	63.97	64.00	-17.7	2,685	-0.66%
2024/11/14	143.5	62.83	8.1	63.50	62.70	135.5	2,678	5.06%	大買/鉅額交易
2024/11/13	1.9	63.65	2	63.50	63.60	-0.1	2,677	0.00%
2024/11/12	218.7	63.70	12.6	63.61	63.70	206.2	2,709	7.61%	大買/鉅額交易
2024/11/11	24.2	63.93	33.1	63.84	63.60	-9	2,710	-0.33%
2024/11/08	23.1	64.71	34.2	64.94	64.50	-11.1	2,690	-0.41%
2024/11/07	15.7	65.51	18.2	65.58	65.40	-2.5	2,678	-0.09%
2024/11/06	73.7	66.46	14	66.56	66.30	59.7	2,666	2.24%
2024/11/05	144	66.89	34	67.12	66.80	110	2,731	4.03%	大買/鉅額交易
2024/11/04	6.1	67.65	48	67.61	67.60	-41.9	2,847	-1.47%
2024/11/01	15.7	66.38	53	67.13	67.50	-37.3	2,997	-1.24%
2024/10/30	32.2	66.55	2	66.10	66.10	30.2	3,064	0.99%
2024/10/29	32.2	66.50	43.5	66.53	66.60	-11.3	3,123	-0.36%
2024/10/28	80.1	67.37	17.5	67.21	67.30	62.6	3,167	1.98%
2024/10/25	23.2	67.70	16	67.72	67.80	7.1	3,244	0.22%
2024/10/24	28.6	68.22	26.5	67.93	67.50	2.2	3,315	0.07%
2024/10/23	1.1	68.62	26.1	68.92	68.60	-25	3,363	-0.74%
2024/10/22	9.2	68.03	6	68.05	68.30	3.2	3,398	0.09%
2024/10/21	13.3	68.23	6	68.35	68.50	7.3	3,455	0.21%
2024/10/18	26.3	68.49	25.2	68.47	68.10	1.2	3,506	0.03%
2024/10/17	23.1	68.59	143.7	68.57	68.40	-120.6	3,589	-3.36%	大賣/鉅額交易
2024/10/16	16.1	68.71	20.1	68.40	69.50	-4	3,672	-0.11%
2024/10/15	25	69.24	65	69.15	69.10	-40	3,730	-1.07%
2024/10/14	21.6	68.92	34.7	68.93	69.20	-13.1	3,770	-0.35%
2024/10/11	23.3	68.92	33.1	68.78	68.60	-9.8	3,810	-0.26%
2024/10/09	46.2	68.26	41	68.52	67.80	5.2	3,824	0.14%
2024/10/08	59.6	68.61	50.1	68.62	68.80	9.5	3,820	0.25%
2024/10/07	17	66.85	74.1	67.29	67.10	-57.1	3,861	-1.48%
2024/10/04	101.4	66.42	98	66.04	65.90	3.4	3,907	0.09%	大買/
2024/10/01	44.3	66.54	32.1	66.35	67.20	12.2	4,070	0.30%
2024/09/30	38	66.48	18.1	66.02	65.90	19.8	4,156	0.48%
2024/09/27	34.2	67.09	4.1	67.10	66.80	30	4,382	0.69%
2024/09/26	71.7	67.13	16.9	66.84	66.40	54.8	4,645	1.18%
2024/09/25	51.1	66.75	33.2	67.06	66.40	17.9	4,754	0.38%
2024/09/24	16.1	65.85	7.5	65.75	65.70	8.6	5,094	0.17%
2024/09/23	36.1	66.00	22.2	65.77	65.70	13.9	5,296	0.26%
2024/09/20	81.3	66.07	741	65.57	65.50	-659.7	5,422	-12.17%	大賣/鉅額交易
2024/09/19	89.2	65.26	823	65.67	65.70	-733.8	5,475	-13.40%	大賣/鉅額交易
2024/09/18	109.9	65.75	57.3	65.45	65.00	52.6	5,587	0.94%	大買/
2024/09/16	47.1	66.22	35.7	66.15	66.10	11.4	5,615	0.20%
2024/09/13	20.3	65.54	16.1	65.50	65.50	4.2	5,688	0.07%
2024/09/12	90.9	65.53	13	65.52	65.30	77.9	5,819	1.34%
2024/09/11	121.4	65.47	873.6	65.59	65.30	-752.2	5,867	-12.82%	大買/大賣/鉅額交易
2024/09/10	41.8	66.70	28.8	66.45	66.00	13.1	5,900	0.22%
2024/09/09	38.5	67.81	58	67.89	68.10	-19.5	5,907	-0.33%
2024/09/06	81	68.41	94.5	68.38	68.40	-13.5	5,951	-0.23%
2024/09/05	54.4	70.81	76.6	70.52	69.40	-22.2	6,084	-0.37%
2024/09/04	200.5	71.43	102.2	70.88	70.80	98.3	6,269	1.57%	大買/大賣/
2024/09/03	39.4	74.29	41.7	73.67	73.40	-2.3	6,463	-0.04%
2024/09/02	55.9	74.60	34.1	74.44	74.20	21.7	6,754	0.32%
2024/08/30	79.3	75.45	58.1	74.94	75.00	21.2	6,930	0.31%
2024/08/29	30.6	73.81	65	73.79	73.90	-34.4	7,057	-0.49%
2024/08/28	27.1	73.79	45	73.65	73.50	-17.9	7,229	-0.25%
2024/08/27	24.7	73.92	40.5	73.96	74.20	-15.8	7,511	-0.21%
2024/08/26	40.3	74.60	76.2	74.52	74.10	-35.9	7,760	-0.46%
2024/08/23	18.2	73.24	34.7	73.48	73.70	-16.4	8,004	-0.21%
2024/08/22	2.3	74.22	11	74.34	74.40	-8.7	8,079	-0.11%
2024/08/21	235.9	74.36	32.2	74.23	74.40	203.7	8,173	2.49%	大買/鉅額交易
2024/08/20	44.6	75.24	72.6	74.30	74.20	-28	8,243	-0.34%
2024/08/19	113.6	74.77	16	74.59	74.80	97.6	8,405	1.16%	大買/
2024/08/16	21.2	75.49	19.4	75.36	74.80	1.8	8,499	0.02%
2024/08/15	10.8	75.57	9	75.26	74.60	1.8	8,599	0.02%
2024/08/14	7.8	75.10	20	75.19	75.80	-12.3	8,705	-0.14%
2024/08/13	22	74.53	47.7	74.59	74.50	-25.7	8,808	-0.29%
2024/08/12	17.1	74.25	68.8	74.13	74.40	-51.7	9,020	-0.57%
2024/08/09	117.9	73.40	57	73.47	73.30	60.9	9,320	0.65%	大買/
2024/08/08	45.2	73.60	67	73.28	73.10	-21.8	9,495	-0.23%
2024/08/07	183.1	74.16	105	73.62	75.00	78.1	9,799	0.80%	大買/大賣/
2024/08/06	291.4	69.84	157.1	70.53	72.50	134.3	10,595	1.27%	大買/大賣/鉅額交易
2024/08/05	374.8	72.13	258.3	71.18	71.00	116.4	10,870	1.07%	大買/大賣/鉅額交易
2024/08/02	112	78.12	101.4	78.41	78.80	10.6	10,990	0.10%	大買/大賣/
2024/08/01	820.7	79.36	39.4	79.23	79.60	781.3	11,176	6.99%	大買/鉅額交易
2024/07/31	52.1	77.04	194.6	76.81	77.70	-142.5	11,553	-1.23%	大賣/鉅額交易
2024/07/30	108.6	75.78	675.7	75.97	77.20	-567.2	11,983	-4.73%	大買/大賣/鉅額交易
2024/07/29	351.2	77.42	183.8	77.36	77.00	167.4	12,228	1.37%	大買/大賣/鉅額交易
2024/07/26	159.9	78.91	228.4	78.67	79.30	-68.5	12,306	-0.56%	大買/大賣/
2024/07/23	168.8	80.10	77.8	80.06	80.40	91	12,426	0.73%	大買/
2024/07/22	320.1	78.93	196.4	79.01	79.00	123.7	12,437	0.99%	大買/大賣/鉅額交易
2024/07/19	74.9	81.04	197.5	80.88	80.30	-122.6	12,433	-0.99%	大賣/鉅額交易
2024/07/18	1,678.2	81.56	646.9	80.71	82.30	1,031.3	12,553	8.22%	大買/大賣/鉅額交易
2024/07/17	129	82.26	703.7	81.86	81.40	-574.7	12,522	-4.59%	大買/大賣/鉅額交易
2024/07/16	192.2	82.67	67.6	82.77	82.80	124.5	12,537	0.99%	大買/鉅額交易
2024/07/15	126.6	82.66	135.1	82.88	82.90	-8.5	12,667	-0.07%	大買/大賣/
2024/07/12	105.8	81.53	129.9	82.13	82.70	-24.1	12,693	-0.19%	大買/大賣/
2024/07/11	25.6	82.01	227	82.02	82.00	-201.4	12,760	-1.58%	大賣/鉅額交易
2024/07/10	193.8	82.25	309.1	82.48	82.20	-115.2	12,953	-0.89%	大買/大賣/鉅額交易
2024/07/09	1,364.4	82.47	98.4	82.21	83.10	1,266	13,129	9.64%	大買/鉅額交易
2024/07/08	40.7	81.42	35.5	81.42	81.40	5.3	13,416	0.04%
2024/07/05	214.6	82.42	44.9	82.26	82.40	169.8	13,653	1.24%	大買/鉅額交易
2024/07/04	48.6	80.02	81.3	80.23	80.40	-32.8	13,794	-0.24%
2024/07/03	128.2	79.05	6,550.6	78.94	79.00	-6,422.4	14,371	-44.69%	大買/大賣/鉅額交易
2024/07/02	218.2	78.67	178.7	78.40	78.30	39.5	14,442	0.27%	大買/大賣/
2024/07/01	23.2	81.22	59	81.40	80.90	-35.8	14,209	-0.25%
2024/06/28	430.5	79.93	334.9	81.57	81.80	95.6	14,167	0.67%	大買/大賣/
2024/06/27	138.1	82.01	90.6	81.91	81.70	47.5	13,864	0.34%	大買/
2024/06/26	42.3	81.58	25.1	81.34	80.90	17.1	13,765	0.12%
2024/06/25	40.6	81.11	45.8	81.40	82.30	-5.3	13,706	-0.04%
2024/06/24	220.7	82.11	363.2	82.18	81.50	-142.5	13,689	-1.04%	大買/大賣/鉅額交易
2024/06/21	39.8	84.16	76.1	84.11	83.70	-36.3	13,723	-0.26%
2024/06/20	130.5	84.41	51.2	84.35	84.00	79.3	13,764	0.58%	大買/
2024/06/19	54.6	85.47	85.2	85.60	84.50	-30.6	14,124	-0.22%
2024/06/18	219.6	85.79	242.3	85.81	85.80	-22.7	14,572	-0.16%	大買/大賣/
2024/06/17	55.6	85.49	77.3	85.56	85.00	-21.7	14,736	-0.15%
2024/06/14	582.1	84.67	24.8	84.51	84.70	557.3	15,024	3.71%	大買/鉅額交易
2024/06/13	33.7	85.14	84.4	84.87	84.80	-50.7	15,179	-0.33%
2024/06/12	143.6	85.65	155	85.26	85.20	-11.3	15,320	-0.07%	大買/大賣/
2024/06/11	119.3	85.87	239.7	85.14	85.60	-120.4	15,245	-0.79%	大買/大賣/鉅額交易
2024/06/07	57.2	84.95	227.3	84.94	84.60	-170.1	15,263	-1.11%	大賣/鉅額交易
2024/06/06	768.3	84.27	532.8	83.83	84.90	235.5	15,510	1.52%	大買/大賣/鉅額交易
2024/06/05	509.7	82.03	65	82.01	82.00	444.7	15,444	2.88%	大買/鉅額交易
2024/06/04	50	82.65	369.1	82.54	82.60	-319.1	15,628	-2.04%	大賣/鉅額交易
2024/06/03	49.4	81.64	130	81.92	81.90	-80.6	16,115	-0.50%	大賣/
2024/05/31	801.5	82.21	170.8	82.64	82.20	630.8	16,221	3.89%	大買/大賣/鉅額交易
2024/05/30	440.5	83.73	180	83.68	83.10	260.4	16,125	1.61%	大買/大賣/鉅額交易
2024/05/29	362.2	83.15	499.7	83.42	83.70	-137.5	16,056	-0.86%	大買/大賣/鉅額交易
2024/05/28	260	82.28	214.2	82.16	82.50	45.8	15,853	0.29%	大買/大賣/
2024/05/27	252.4	81.14	449.5	81.15	81.10	-197.1	15,896	-1.24%	大買/大賣/鉅額交易
2024/05/24	384.4	80.88	119.8	81.28	81.00	264.6	15,855	1.67%	大買/大賣/鉅額交易
2024/05/23	87.9	80.95	275.7	80.72	81.10	-187.8	15,841	-1.19%	大賣/鉅額交易
2024/05/22	154.7	83.74	450.8	83.68	83.40	-296	15,719	-1.88%	大買/大賣/鉅額交易
2024/05/21	65.4	85.06	218.4	85.60	84.50	-153	15,663	-0.98%	大賣/鉅額交易
2024/05/20	357.5	85.14	150.4	85.21	85.20	207	15,613	1.33%	大買/大賣/鉅額交易
2024/05/17	454.7	84.55	482.4	84.66	85.30	-27.7	15,743	-0.18%	大買/大賣/
2024/05/16	466.7	84.64	463.4	84.98	84.60	3.3	15,791	0.02%	大買/大賣/
2024/05/15	772.8	83.28	346.8	83.05	82.70	426	15,634	2.73%	大買/大賣/鉅額交易
2024/05/14	723.1	80.56	273.7	80.49	80.20	449.4	15,390	2.92%	大買/大賣/鉅額交易
2024/05/13	323.5	79.71	159.7	79.03	80.20	163.8	15,213	1.08%	大買/大賣/鉅額交易
2024/05/10	1,072.9	79.76	618	78.96	79.10	455	14,908	3.05%	大買/大賣/鉅額交易
2024/05/09	284.7	85.58	661.1	85.66	85.50	-376.5	14,073	-2.68%	大買/大賣/鉅額交易
2024/05/08	146.5	93.99	101.3	94.20	95.00	45.3	13,683	0.33%	大買/大賣/
2024/05/07	553.9	95.91	481.7	95.35	96.60	72.1	13,434	0.54%	大買/大賣/
2024/05/06	365.7	97.56	221.4	96.42	95.90	144.3	13,192	1.09%	大買/大賣/鉅額交易
2024/05/03	256.9	95.36	221	95.06	93.90	35.9	12,777	0.28%	大買/大賣/
2024/05/02	1,306.1	92.69	131.7	92.37	93.40	1,174.5	12,360	9.50%	大買/大賣/鉅額交易
2024/04/30	42.5	88.62	108.4	88.28	88.20	-65.9	12,058	-0.55%	大賣/
2024/04/29	138.2	87.48	67.5	87.17	87.80	70.7	11,962	0.59%	大買/
2024/04/26	167.2	84.92	24.9	84.84	85.10	142.3	11,860	1.20%	大買/鉅額交易
2024/04/25	4.4	84.38	46	84.38	84.00	-41.6	11,859	-0.35%
2024/04/24	125.5	85.01	149.6	84.87	85.10	-24.2	11,984	-0.20%	大買/大賣/
2024/04/23	24.3	81.62	40.1	81.93	82.10	-15.9	12,113	-0.13%
2024/04/22	160	80.70	194.6	80.90	80.80	-34.7	12,137	-0.29%	大買/大賣/
2024/04/19	711.7	81.96	191.7	81.63	81.90	520	12,135	4.29%	大買/大賣/鉅額交易
2024/04/18	53.3	83.81	89.8	83.67	83.20	-36.5	11,973	-0.30%
2024/04/17	92.4	83.73	160.3	83.83	84.00	-67.9	11,941	-0.57%	大賣/
2024/04/16	206.6	83.23	148.5	82.84	82.90	58	11,834	0.49%	大買/大賣/
2024/04/15	141.4	84.73	174.4	85.03	85.90	-33	11,654	-0.28%	大買/大賣/
2024/04/12	152	87.21	141.7	86.51	86.60	10.3	11,465	0.09%	大買/大賣/
2024/04/11	203.2	84.50	263	83.51	85.20	-59.8	11,171	-0.54%	大買/大賣/
2024/04/10	177.9	82.86	146.3	83.11	82.10	31.6	10,944	0.29%	大買/大賣/
2024/04/09	276.7	83.70	370.6	82.85	83.50	-93.9	10,705	-0.88%	大買/大賣/
2024/04/08	125.1	77.74	228.4	77.91	78.50	-103.2	10,139	-1.02%	大買/大賣/鉅額交易
2024/04/03	74.5	74.78	15	74.48	74.80	59.5	9,939	0.60%
2024/04/02	22.2	74.84	66.3	74.79	74.80	-44.2	9,974	-0.44%
2024/04/01	33	73.54	112.5	73.61	73.60	-79.5	10,070	-0.79%	大賣/
2024/03/29	48.7	72.93	1,029.7	72.95	72.80	-981	10,095	-9.72%	大賣/鉅額交易
2024/03/28	15.1	74.42	112.6	74.12	74.00	-97.5	10,153	-0.96%	大賣/
2024/03/27	16.2	73.86	547.2	73.96	74.00	-531	10,307	-5.15%	大賣/鉅額交易
2024/03/26	59.6	74.01	67.8	73.51	73.70	-8.2	10,381	-0.08%
2024/03/25	28.8	75.59	402.9	75.41	75.40	-374.2	10,358	-3.61%	大賣/鉅額交易
2024/03/22	148.1	75.73	264.6	75.18	75.60	-116.5	10,620	-1.10%	大買/大賣/鉅額交易
2024/03/21	266.9	75.47	768.8	76.71	77.00	-501.9	10,519	-4.77%	大買/大賣/鉅額交易
2024/03/20	52.9	71.65	416.1	71.42	71.70	-363.3	10,233	-3.55%	大賣/鉅額交易
2024/03/19	104.4	72.19	56.3	72.15	72.10	48.1	10,525	0.46%	大買/
2024/03/18	46.4	69.39	288.4	69.99	70.10	-241.9	10,986	-2.20%	大賣/鉅額交易
2024/03/15	15.3	67.46	57	68.05	68.10	-41.7	11,822	-0.35%
2024/03/14	38	67.69	87	67.64	67.40	-49	12,565	-0.39%
2024/03/13	80.8	68.63	132.6	68.49	68.40	-51.7	13,150	-0.39%	大賣/
2024/03/12	290.7	70.27	200.3	70.31	69.60	90.5	12,989	0.70%	大買/大賣/
2024/03/11	93	68.35	177.3	68.62	68.60	-84.3	12,537	-0.67%	大賣/
2024/03/08	100.9	67.32	182.6	67.31	66.80	-81.7	12,335	-0.66%	大賣/
2024/03/07	284.5	69.65	415.9	68.58	67.50	-131.4	12,051	-1.09%	大買/大賣/鉅額交易
2024/03/06	260.1	66.88	101	65.99	66.90	159.1	11,467	1.39%	大買/鉅額交易
2024/03/05	60.3	64.87	64.2	64.93	64.40	-3.9	11,470	-0.03%
2024/03/04	90.5	64.64	92.4	63.93	64.00	-1.9	11,550	-0.02%
2024/03/01	11.7	62.94	22	62.82	62.60	-10.3	11,375	-0.09%
2024/02/29	61.2	62.90	138	62.90	62.40	-76.8	11,336	-0.68%	大賣/
2024/02/27	35.2	61.98	15	61.72	61.70	20.2	11,206	0.18%
2024/02/26	28.9	62.06	35.3	62.19	62.30	-6.4	11,166	-0.06%
2024/02/23	9.6	64.10	81.6	63.64	63.10	-72	11,113	-0.65%
2024/02/22	15.8	62.93	59	62.82	63.20	-43.2	11,086	-0.39%
2024/02/21	20.2	63.64	29.4	63.49	63.20	-9.3	11,063	-0.08%
2024/02/20	72.9	64.97	111.2	64.97	63.60	-38.3	11,038	-0.35%	大賣/
2024/02/19	141	64.41	79.2	64.30	64.80	61.8	10,812	0.57%	大買/
2024/02/16	69.7	62.43	53.9	62.34	62.70	15.8	10,652	0.15%
2024/02/15	25.1	61.70	59.5	61.62	61.90	-34.5	10,601	-0.32%
2024/02/05	54	60.86	32.8	61.01	60.90	21.2	10,572	0.20%
2024/02/02	10	60.74	14.5	60.76	60.80	-4.5	10,572	-0.04%
2024/02/01	21	60.99	14.1	61.06	61.10	6.9	10,591	0.07%
2024/01/31	7.1	60.37	65.4	60.07	60.20	-58.3	10,583	-0.55%
2024/01/30	11.5	60.33	67.6	60.48	60.10	-56	10,621	-0.53%
2024/01/29	174	60.54	27	60.65	60.90	147	10,612	1.39%	大買/鉅額交易
2024/01/26	6	60.15	37.2	60.20	60.30	-31.2	10,621	-0.29%
2024/01/25	45.1	60.54	12.1	60.35	60.20	33	10,653	0.31%
2024/01/24	18.3	61.69	28.3	61.64	61.30	-10	10,710	-0.09%
2024/01/23	33.4	62.04	10	62.06	61.70	23.4	10,759	0.22%
2024/01/22	60.9	62.42	5.9	62.61	62.50	55	10,750	0.51%
2024/01/19	16.4	60.79	11.3	60.85	60.90	5.1	10,686	0.05%
2024/01/18	63.8	61.19	143.3	61.70	60.70	-79.5	10,683	-0.74%	大賣/
2024/01/17	143.3	63.75	382.1	63.90	63.90	-238.9	10,517	-2.27%	大買/大賣/鉅額交易
2024/01/16	220.7	63.53	120.4	63.25	63.70	100.3	10,256	0.98%	大買/大賣/
2024/01/15	137.8	62.81	69.2	62.62	63.00	68.7	10,200	0.67%	大買/
2024/01/12	38.8	61.60	40.8	61.59	61.50	-2	10,128	-0.02%
2024/01/11	437.1	61.15	70	61.07	61.30	367.1	10,142	3.62%	大買/鉅額交易
2024/01/10	22.2	61.08	19.6	61.04	61.10	2.6	10,148	0.03%
2024/01/09	50.2	61.26	54.4	61.03	61.30	-4.2	10,148	-0.04%
2024/01/08	481	61.11	57.5	60.92	61.10	423.6	10,164	4.17%	大買/鉅額交易
2024/01/05	60.6	61.59	48.3	61.37	61.00	12.4	10,189	0.12%
2024/01/04	101.5	61.17	75.7	61.11	61.30	25.8	10,082	0.26%	大買/
2024/01/03	181.6	60.82	37.1	60.93	60.80	144.5	10,060	1.44%	大買/鉅額交易
2024/01/02	654.9	60.82	38.3	60.90	61.10	616.5	10,074	6.12%	大買/鉅額交易
2023/12/29	58.4	60.33	54.5	60.25	60.50	3.9	10,050	0.04%
2023/12/28	21.2	59.53	57	59.51	59.70	-35.8	10,007	-0.36%
2023/12/27	140.9	60.38	24.1	60.43	60.30	116.9	10,084	1.16%	大買/鉅額交易
2023/12/26	86.1	59.36	19.1	59.33	59.70	67	9,984	0.67%
2023/12/25	57.4	58.89	55.2	59.63	59.00	2.2	9,956	0.02%
2023/12/22	46.6	59.95	12	60.09	59.90	34.6	9,845	0.35%
2023/12/21	50.9	59.85	69.3	59.89	60.00	-18.5	9,801	-0.19%
2023/12/20	45.4	61.08	59	61.30	60.80	-13.6	9,808	-0.14%
2023/12/19	71.8	61.73	95.9	61.63	61.30	-24.1	9,707	-0.25%
2023/12/18	61.2	66.60	824.2	65.68	65.10	-763	9,440	-8.08%	大賣/鉅額交易
2023/12/15	56.8	68.97	170.9	68.93	68.00	-114.1	9,308	-1.23%	大賣/鉅額交易
2023/12/14	171.2	71.28	282.2	71.70	71.10	-110.9	9,309	-1.19%	大買/大賣/鉅額交易
2023/12/13	282.4	71.48	219.7	71.39	71.50	62.7	8,959	0.70%	大買/大賣/
2023/12/12	601.8	69.56	475.6	69.29	68.90	126.2	8,387	1.50%	大買/大賣/鉅額交易
2023/12/11	468.8	66.54	425.2	66.97	68.30	43.6	7,654	0.57%	大買/大賣/
2023/12/08	244.4	60.03	509.9	60.19	62.10	-265.5	6,960	-3.81%	大買/大賣/鉅額交易
2023/12/07	80.1	56.52	87.6	56.42	56.50	-7.5	6,457	-0.12%
2023/12/06	31.1	55.81	63.1	56.05	55.80	-32	6,522	-0.49%
2023/12/05	15.3	55.35	14.7	55.48	55.90	0.7	6,865	0.01%
2023/12/04	6.3	56.04	28.1	56.73	55.90	-21.8	7,563	-0.29%
2023/12/01	22.1	55.46	40.6	55.71	55.90	-18.6	8,376	-0.22%
2023/11/30	43.9	56.45	52.7	56.13	55.90	-8.7	8,432	-0.10%
2023/11/29	156.6	55.31	223	55.43	55.70	-66.4	8,175	-0.81%	大買/大賣/
2023/11/28	87.1	53.37	9	53.36	53.60	78.1	7,944	0.98%
2023/11/27	9.1	53.23	61	53.52	53.20	-51.9	8,023	-0.65%
2023/11/24	0	53.40	5.1	53.30	53.20	-5.1	8,068	-0.06%
2023/11/22	28.1	53.72	44.7	53.78	53.30	-16.6	8,151	-0.20%
2023/11/21	37.1	54.31	18	54.30	54.40	19.1	8,222	0.23%
2023/11/20	35	54.06	91	54.15	54.40	-56	8,278	-0.68%
2023/11/17	84.3	53.83	31	53.65	53.40	53.3	8,290	0.64%
2023/11/16	7.9	53.04	29.1	53.03	53.50	-21.3	8,289	-0.26%
2023/11/15	17.1	53.53	25	53.98	53.30	-7.9	8,305	-0.09%
2023/11/14	14.7	53.70	51	53.60	53.60	-36.3	8,334	-0.44%
2023/11/13	17.3	53.29	21.1	53.32	53.20	-3.8	8,409	-0.05%
2023/11/10	43.2	53.69	13.6	53.65	53.60	29.6	8,459	0.35%
2023/11/09	39.2	54.05	34	54.02	54.10	5.2	8,586	0.06%
2023/11/08	2.6	54.86	6	54.98	54.90	-3.4	8,686	-0.04%
2023/11/07	21.2	54.12	30.7	54.24	54.30	-9.6	9,019	-0.11%
2023/11/06	67.2	55.28	31.3	55.15	55.20	35.9	9,309	0.39%
2023/11/03	17.6	56.08	3.7	55.70	55.40	14	9,327	0.15%
2023/11/02	301.5	55.93	40.2	56.14	55.90	261.3	9,323	2.80%	大買/鉅額交易
2023/11/01	48.8	56.45	32.4	55.99	56.20	16.4	9,300	0.18%
2023/10/31	30	55.63	46	55.76	55.60	-16	9,213	-0.17%
2023/10/30	306	55.40	5.4	54.90	55.40	300.6	9,174	3.28%	大買/鉅額交易
2023/10/27	10.5	54.15	7.2	54.16	54.30	3.3	9,179	0.04%
2023/10/26	11.9	53.82	4.2	53.98	53.80	7.7	9,232	0.08%
2023/10/25	5.2	55.25	9.9	55.15	54.90	-4.6	9,232	-0.05%
2023/10/24	10	54.99	5.6	55.26	55.30	4.4	9,315	0.05%
2023/10/23	4.1	54.72	31.1	54.76	54.90	-26.9	9,409	-0.29%
2023/10/20	316.3	54.20	16.1	54.93	54.20	300.2	9,481	3.17%	大買/鉅額交易
2023/10/19	97.1	54.01	17.3	53.87	54.60	79.8	9,479	0.84%
2023/10/18	15.5	52.92	8.4	52.73	52.80	7.1	9,452	0.07%
2023/10/17	5.7	53.86	108.9	53.87	53.60	-103.3	9,445	-1.09%	大賣/鉅額交易
2023/10/16	438	53.48	50.2	53.55	53.40	387.8	9,528	4.07%	大買/鉅額交易
2023/10/13	16.1	54.59	23.6	54.26	54.30	-7.5	9,581	-0.08%
2023/10/12	23.1	55.80	12.4	55.94	55.60	10.7	9,622	0.11%
2023/10/11	28.3	55.96	32	55.89	55.40	-3.7	9,790	-0.04%
2023/10/06	191.8	55.88	153.3	55.20	56.00	38.5	9,756	0.39%	大買/大賣/
2023/10/05	66.4	56.03	82.8	56.87	55.90	-16.4	9,667	-0.17%
2023/10/04	31	56.13	46.2	56.13	56.40	-15.2	9,596	-0.16%
2023/10/03	30.5	56.40	55.8	56.10	56.10	-25.3	9,560	-0.26%
2023/10/02	24.3	54.99	143.2	54.99	55.30	-118.9	9,442	-1.26%	大賣/鉅額交易
2023/09/28	251	55.04	165.2	55.12	55.10	85.9	9,527	0.90%	大買/大賣/
2023/09/27	371.2	54.79	44.6	54.84	55.00	326.6	9,598	3.40%	大買/鉅額交易
2023/09/26	47.3	55.01	50.4	55.49	54.60	-3.1	9,605	-0.03%
2023/09/25	808	55.24	134.4	55.15	55.30	673.6	9,481	7.10%	大買/大賣/鉅額交易
2023/09/22	3.2	53.55	52.1	53.78	54.40	-48.9	9,348	-0.52%
2023/09/21	20.9	53.95	57.5	54.04	53.80	-36.6	9,299	-0.39%
2023/09/20	29.5	54.48	78.6	54.62	54.10	-49.1	9,202	-0.53%
2023/09/19	92.6	55.42	108.6	55.32	54.80	-16	9,020	-0.18%	大賣/
2023/09/18	1,146.4	54.78	140.2	54.71	54.40	1,006.2	8,707	11.56%	大買/大賣/鉅額交易
2023/09/15	62.9	54.29	129	54.22	54.10	-66.1	8,549	-0.77%	大賣/
2023/09/14	64.8	53.93	211.7	53.84	53.20	-146.9	8,319	-1.77%	大賣/鉅額交易
2023/09/13	249.4	52.70	169.6	52.56	52.70	79.7	8,029	0.99%	大買/大賣/
2023/09/12	174.1	51.83	191	51.46	51.80	-16.9	7,828	-0.22%	大買/大賣/
2023/09/11	45.2	50.78	176.6	50.82	50.60	-131.4	7,656	-1.72%	大賣/鉅額交易
2023/09/08	82.3	51.42	321.4	51.36	51.10	-239.1	7,604	-3.14%	大賣/鉅額交易
2023/09/07	392	52.56	466.2	51.94	50.40	-74.2	7,266	-1.02%	大買/大賣/
2023/09/06	358.8	52.78	152.9	52.95	55.20	205.9	6,606	3.12%	大買/大賣/鉅額交易
2023/09/05	18	49.93	23.7	49.90	50.20	-5.7	5,774	-0.10%
2023/09/04	6.6	48.27	4.6	48.23	48.40	2	5,700	0.03%
2023/09/01	2.1	48.33	1	48.40	48.20	1.1	5,771	0.02%
2023/08/31	13.5	47.67	30	47.70	48.20	-16.5	5,764	-0.29%
2023/08/30	120.5	48.73	5	48.38	48.20	115.5	5,726	2.02%	大買/鉅額交易
2023/08/29	97.1	49.20	4	49.13	49.20	93.1	5,728	1.63%
2023/08/28	504.5	49.51	5.1	49.48	49.25	499.4	5,701	8.76%	大買/鉅額交易
2023/08/25	101.9	49.89	19	49.92	49.85	82.9	5,664	1.46%	大買/
2023/08/24	13.8	49.16	30	48.88	49.10	-16.2	5,566	-0.29%
2023/08/23	3	49.73	1.1	49.95	49.75	1.9	5,486	0.04%
2023/08/22	396.4	49.84	0.2	49.71	49.55	396.2	5,441	7.28%	大買/鉅額交易
2023/08/21	8.1	49.63	3	49.67	49.90	5	5,409	0.09%
2023/08/18	7.6	50.38	5.1	49.82	49.65	2.5	5,364	0.05%
2023/08/17	5	50.25	22	50.01	50.40	-17	5,300	-0.32%
2023/08/16	10.1	48.42	10	49.10	48.95	0	5,211	0.00%
2023/08/15	18.4	47.81	52	48.25	49.25	-33.6	5,131	-0.66%
2023/08/14	635.7	50.40	9.1	50.36	49.95	626.6	5,014	12.50%	大買/鉅額交易
2023/08/11	53.3	51.24	58.9	51.16	51.20	-5.6	4,888	-0.11%
2023/08/10	229.9	49.96	71.2	49.94	49.35	158.7	4,537	3.50%	大買/鉅額交易
2023/08/09	4.6	49.01	5.3	49.00	49.20	-0.8	4,205	-0.02%
2023/08/08	895.3	48.79	3	48.43	48.60	892.3	4,182	21.33%	大買/鉅額交易
2023/08/07	3.1	48.03	30.2	48.24	48.35	-27.1	4,176	-0.65%
2023/08/04	5.1	47.61	13.5	47.58	47.80	-8.4	4,190	-0.20%
2023/08/02	349.5	47.41	11.4	47.66	47.40	338.1	4,158	8.13%	大買/鉅額交易
2023/08/01	4.3	47.59	3.2	47.60	47.90	1.1	4,129	0.03%
2023/07/31	190.8	48.57	8	48.62	48.30	182.8	4,092	4.46%	大買/鉅額交易
2023/07/28	5.1	49.18	14.3	49.21	49.05	-9.2	4,033	-0.23%
2023/07/27	17.2	49.58	11.1	49.27	49.30	6.1	3,992	0.15%
2023/07/26	193.9	49.85	45.5	49.67	49.85	148.5	3,900	3.81%	大買/鉅額交易
2023/07/25	4.6	48.98	13.3	48.94	49.05	-8.7	3,774	-0.23%
2023/07/24	303.1	48.50	10.9	48.53	48.55	292.2	3,672	7.96%	大買/鉅額交易
2023/07/21	22.1	48.15	22.1	48.38	48.40	-0.1	3,631	0.00%
2023/07/20	2.1	47.96	26.5	47.67	48.30	-24.3	3,602	-0.68%
2023/07/19	14	48.53	19.4	48.74	47.95	-5.4	3,545	-0.15%
2023/07/18	104	47.97	33.6	47.76	47.95	70.4	3,462	2.03%	大買/
2023/07/17	23.1	47.06	48.8	46.85	47.00	-25.7	3,335	-0.77%
2023/07/14	69.5	46.29	27.4	46.21	47.40	42.1	3,225	1.31%
2023/07/13	24.1	43.90	4.8	43.79	43.85	19.3	3,018	0.64%
2023/07/12	20.1	43.15	4.2	43.08	43.15	15.8	3,001	0.53%
2023/07/11	3.1	43.12	4	43.18	43.10	-0.9	2,999	-0.03%
2023/07/10	7.4	42.48	11.2	42.26	42.20	-3.8	2,993	-0.13%
2023/07/07	19.9	43.23	32	43.47	43.40	-12.1	2,960	-0.41%
2023/07/06	26.7	44.44	20	44.28	44.20	6.7	2,919	0.23%
2023/07/05	71.8	48.47	19.8	48.37	48.35	52	2,745	1.89%
2023/07/04	24.8	48.69	13	48.73	48.80	11.8	2,626	0.45%
2023/07/03	13	48.87	11	48.83	48.85	2	2,570	0.08%
2023/06/30	9.2	48.41	24.6	48.38	48.40	-15.4	2,544	-0.60%
2023/06/29	28	48.80	4	48.75	48.75	24	2,508	0.96%
2023/06/28	3.6	48.57	2	48.80	48.80	1.6	2,460	0.06%
2023/06/27	27.9	48.27	5.3	48.32	48.20	22.6	2,449	0.92%
2023/06/26	3	48.90	1.4	48.79	48.90	1.6	2,440	0.07%
2023/06/21	0.7	48.60	24.2	48.38	48.85	-23.5	2,433	-0.96%
2023/06/20	8.8	48.55	4.8	48.46	48.25	4	2,405	0.17%
2023/06/19	6.2	48.89	9.5	48.82	48.85	-3.4	2,418	-0.14%
2023/06/16	21.4	49.10	8.5	49.31	48.90	12.9	2,470	0.52%
2023/06/15	15.7	49.96	12.4	49.90	49.95	3.3	2,456	0.14%
2023/06/14	3.7	50.02	4.3	49.99	50.40	-0.7	2,548	-0.03%
2023/06/13	10.4	49.76	3.4	49.79	49.60	7	2,519	0.28%
2023/06/12	921	49.52	6.1	49.56	49.90	914.9	2,567	35.64%	大買/鉅額交易
2023/06/09	404.3	49.24	25	49.38	49.45	379.3	2,587	14.66%	大買/鉅額交易
2023/06/08	14.2	49.45	14	49.47	49.50	0.2	2,633	0.01%
2023/06/07	22.1	49.07	15.2	48.91	49.15	6.9	2,732	0.25%
2023/06/06	6.5	48.06	3.3	48.00	48.15	3.2	2,785	0.12%
2023/06/05	19.9	48.31	30	48.09	48.00	-10.1	2,788	-0.36%
2023/06/02	27.8	47.30	65.1	47.21	47.70	-37.3	2,794	-1.33%
2023/06/01	13	46.69	3.2	46.50	46.75	9.8	2,843	0.34%
2023/05/31	2.1	46.10	10	46.08	46.25	-7.9	3,021	-0.26%
2023/05/30	3.2	46.13	12	46.01	46.05	-8.8	3,223	-0.27%
2023/05/29	3	46.28	11	46.11	46.30	-8	3,236	-0.25%
2023/05/26	3.1	45.65	1.1	45.66	45.75	2	3,224	0.06%
2023/05/25	4.2	45.68	2	45.68	45.65	2.2	3,232	0.07%
2023/05/24	2.1	45.85	9	45.87	45.90	-6.9	3,229	-0.21%
2023/05/23	9	45.75	18	45.73	45.80	-9	3,230	-0.28%
2023/05/22	22	45.86	2.1	45.80	45.80	19.9	3,230	0.62%
2023/05/19	6	45.58	7	45.53	45.60	-1	3,216	-0.03%
2023/05/18	18.1	45.32	14.2	45.28	45.45	3.9	3,196	0.12%
2023/05/17	34	45.01	0	44.80	45.05	34	3,152	1.08%
2023/05/16	41	44.82	0	0.00	44.65	41	3,114	1.32%
2023/05/15	6	44.82	3	44.75	44.80	3	3,096	0.10%
2023/05/12	1.4	44.96	10	44.42	44.95	-8.6	3,079	-0.28%
2023/05/11	1	44.70	66.2	44.73	44.75	-65.2	3,058	-2.13%
2023/05/10	62.9	44.66	3.1	44.56	44.90	59.8	3,077	1.94%
2023/05/09	4	44.30	31	44.39	44.30	-27	3,029	-0.89%
2023/05/08	13	44.52	4	44.65	44.55	9	3,019	0.30%
2023/05/05	5.1	44.47	15.1	44.58	44.65	-10.1	3,018	-0.33%
2023/05/04	27	44.54	4.4	44.53	44.55	22.6	3,021	0.75%
2023/05/03	25.1	44.09	14.1	43.97	44.15	11	3,007	0.37%
2023/05/02	6	43.64	6	43.42	43.50	0	2,998	0.00%
2023/04/28	2.4	43.53	4	43.58	43.40	-1.6	2,987	-0.05%
2023/04/27	4.3	43.45	27	43.50	43.55	-22.8	2,973	-0.77%
2023/04/26	10	43.13	5.5	42.72	43.45	4.5	2,963	0.15%
2023/04/25	5.4	43.17	21.2	43.45	43.05	-15.8	2,946	-0.54%
2023/04/24	6	43.43	14	43.16	43.55	-8	2,927	-0.27%
2023/04/21	27.7	43.87	5.2	43.60	43.45	22.6	2,916	0.77%
2023/04/20	0.1	44.33	4	44.24	44.25	-3.9	2,889	-0.13%
2023/04/19	25	44.42	0.2	44.60	44.35	24.8	2,891	0.86%
2023/04/18	12	44.55	1	44.67	44.50	11	2,886	0.38%
2023/04/17	37.1	44.38	0	0.00	44.70	37.1	2,903	1.28%
2023/04/14	52	44.13	1	44.20	44.30	51	2,888	1.77%
2023/04/13	3.1	44.24	10.5	44.21	44.20	-7.4	2,864	-0.26%
2023/04/12	5.3	44.57	14	44.57	44.60	-8.7	2,835	-0.31%
2023/04/11	2.2	44.70	11	44.66	44.80	-8.8	2,800	-0.32%
2023/04/10	3	44.77	1.1	44.68	44.65	1.9	2,780	0.07%
2023/04/07	5.4	45.10	13	45.08	45.10	-7.6	2,753	-0.28%
2023/04/06	3	44.83	12	44.81	45.00	-9	2,714	-0.33%
2023/03/31	2	44.40	1.4	44.29	44.55	0.6	2,681	0.02%
2023/03/30	4	43.96	0	0.00	43.90	4	2,617	0.15%
2023/03/29	0	43.98	5.2	43.93	43.90	-5.2	2,601	-0.20%
2023/03/28	7.2	43.76	36.6	43.71	43.75	-29.4	2,596	-1.13%
2023/03/27	16.1	44.12	4.5	43.99	43.95	11.6	2,572	0.45%
2023/03/24	1	43.85	66	43.80	43.75	-65	2,562	-2.54%
2023/03/23	1.2	43.76	18	43.81	43.80	-16.8	2,541	-0.66%
2023/03/22	4	43.97	107	43.83	43.80	-103	2,522	-4.08%	大賣/鉅額交易
2023/03/21	77	43.60	8	43.43	43.60	69	2,472	2.79%
2023/03/20	11	42.78	34.2	42.73	42.85	-23.2	2,388	-0.97%
2023/03/17	13	42.99	26	43.08	43.20	-13	2,322	-0.56%
2023/03/16	27	42.80	26.2	42.76	42.80	0.8	2,195	0.04%
2023/03/15	21.3	43.26	84	43.13	42.85	-62.7	2,171	-2.89%
2023/03/14	16.3	42.83	26.7	42.96	42.75	-10.4	2,080	-0.50%
2023/03/13	45.5	42.73	40	42.66	42.95	5.5	1,994	0.27%
2023/03/10	130.1	42.61	53.8	42.70	42.60	76.3	1,881	4.05%	大買/
2023/03/09	58.4	42.50	19.2	42.70	42.20	39.3	1,739	2.26%
2023/03/08	4.2	41.20	1.3	41.24	41.15	2.9	1,593	0.18%
2023/03/07	29.9	40.76	38	40.89	41.00	-8.1	1,553	-0.52%
2023/03/06	35.2	41.45	108.1	41.40	41.45	-72.9	1,494	-4.88%	大賣/
2023/03/03	55.1	42.52	94.8	42.38	42.75	-39.6	1,384	-2.86%
2023/03/02	301.2	41.10	67.2	40.96	41.35	234	1,175	19.90%	大買/鉅額交易
2023/03/01	2	38.83	19	38.68	39.05	-17	958	-1.77%
2023/02/24	0.2	38.60	1.2	38.48	38.60	-1	933	-0.10%
2023/02/23	5.3	38.63	2	38.60	38.65	3.3	920	0.36%
2023/02/22	0.5	38.65	0	0.00	38.60	0.5	909	0.05%
2023/02/21	5.9	38.44	6	38.53	38.60	-0.1	907	-0.01%
2023/02/20	1.1	38.19	0.2	38.10	38.25	0.9	905	0.10%
2023/02/17	0.8	37.81	1	37.85	37.85	-0.2	903	-0.02%
2023/02/16	0.2	37.82	0	37.85	37.75	0.2	911	0.02%
2023/02/15	0.2	37.66	0	0.00	37.60	0.2	929	0.02%
2023/02/14	0.1	37.80	0	0.00	37.70	0.1	938	0.01%
2023/02/13	3.2	37.31	0	0.00	37.45	3.2	951	0.34%
2023/02/10	1.1	37.40	47	37.40	37.40	-45.9	964	-4.76%
2023/02/09	1	37.50	3	37.52	37.50	-2	973	-0.21%
2023/02/08	2.3	37.45	5	37.41	37.45	-2.7	968	-0.28%
2023/02/07	8.1	38.26	1	38.25	38.25	7.1	921	0.77%
2023/02/06	5.1	38.23	3.2	38.15	38.25	1.9	918	0.20%
2023/02/03	12.1	38.23	1.1	38.25	38.30	11	920	1.19%
2023/02/02	40.4	37.95	12	37.87	38.10	28.4	907	3.13%
2023/02/01	27	37.40	1	37.30	37.50	26	888	2.92%
2023/01/31	0	37.60	1.1	37.61	37.30	-1.1	885	-0.12%
2023/01/30	18	37.58	0	0.00	37.60	18	869	2.07%
2023/01/17	0.3	36.90	0.4	37.00	37.10	-0.1	856	-0.02%
2023/01/16	4.2	36.63	1	36.60	36.60	3.2	851	0.37%
2023/01/13	0.2	36.72	3	36.68	36.60	-2.8	856	-0.32%
2023/01/12	3	37.02	3	36.93	36.90	0	866	0.00%
2023/01/11	3	37.03	0	0.00	36.90	3	868	0.35%
2023/01/10	0	0.00	31	37.02	37.10	-31	873	-3.55%
2023/01/09	4	37.10	3	37.10	37.15	1	874	0.11%
2023/01/06	3	36.97	3	37.00	37.00	0	876	0.00%
2023/01/05	5	36.93	14	37.00	36.85	-9	894	-1.01%
2023/01/04	6	36.17	3	36.18	36.20	3	878	0.34%
2023/01/03	2.1	35.66	9	35.85	35.80	-6.9	887	-0.78%
2022/12/30	1	35.90	0	0.00	35.80	1	888	0.11%
2022/12/29	3	35.65	0	0.00	35.65	3	890	0.34%
2022/12/28	6.3	35.76	2	35.95	35.80	4.3	905	0.47%
2022/12/27	2	35.90	0	0.00	35.95	2	914	0.22%
2022/12/26	3	35.87	0.1	36.00	35.85	3	918	0.32%
2022/12/22	1	35.70	29	35.66	35.80	-28	964	-2.90%
2022/12/21	5.1	35.47	4	35.54	35.50	1.1	996	0.11%
2022/12/20	11.1	35.32	2	35.55	35.30	9.1	1,013	0.90%
2022/12/19	4	35.81	2	35.85	35.90	2	1,039	0.19%
2022/12/16	15.9	36.17	13	36.23	35.85	2.9	1,044	0.28%
2022/12/15	2	36.60	5	36.53	36.55	-3	1,032	-0.29%
2022/12/14	21	36.53	20	36.57	36.50	1	1,048	0.10%
2022/12/12	2.1	36.45	0	0.00	36.40	2.1	1,061	0.20%
2022/12/09	3	36.50	0	0.00	36.65	3	1,092	0.27%
2022/12/07	6.4	36.54	5	36.40	36.40	1.4	1,132	0.13%
2022/12/06	40	37.82	34	37.92	37.50	6	1,123	0.54%
2022/12/05	30.1	38.23	6.6	38.16	38.10	23.5	1,132	2.08%
2022/12/02	2	38.00	13	38.00	38.00	-11	1,142	-0.96%
2022/12/01	0	0.00	41	37.96	37.95	-41	1,167	-3.51%
2022/11/30	0	0.00	25.6	37.71	37.95	-25.6	1,163	-2.20%
2022/11/29	4	37.18	0.1	37.30	37.30	3.9	1,157	0.34%
2022/11/28	2.1	36.98	4	36.75	37.20	-1.9	1,171	-0.16%
2022/11/25	7.1	37.08	1	37.30	36.95	6.1	1,184	0.51%
2022/11/24	0	37.00	1	37.05	37.10	-1	1,198	-0.08%
2022/11/23	3.1	36.92	0	0.00	36.85	3.1	1,197	0.26%
2022/11/22	4	36.75	7	36.60	36.85	-3	1,214	-0.25%
2022/11/21	3.2	36.64	2	36.75	36.55	1.2	1,219	0.10%
2022/11/18	0	36.90	1	37.15	36.75	-1	1,226	-0.08%
2022/11/17	40.1	36.76	3	36.72	36.70	37.1	1,230	3.02%
2022/11/16	0.2	36.93	16	36.73	36.80	-15.8	1,230	-1.28%
2022/11/15	0.1	36.49	8	36.64	36.70	-7.9	1,228	-0.64%
2022/11/14	11.1	36.31	0	0.00	36.35	11.1	1,244	0.89%
2022/11/11	0	0.00	3	36.70	36.40	-3	1,248	-0.24%
2022/11/10	0.1	35.74	5	36.05	36.30	-4.9	1,244	-0.39%
2022/11/09	1	35.90	1	35.90	35.90	0	1,248	0.00%
2022/11/08	3	35.70	15.4	35.65	35.60	-12.3	1,247	-0.99%
2022/11/07	11	35.13	0	0.00	35.20	11	1,263	0.87%
2022/11/04	15	34.45	3	34.43	34.45	12	1,269	0.95%
2022/11/03	2	34.30	13	34.33	34.40	-11	1,279	-0.86%
2022/11/02	2	34.25	20	34.21	34.30	-18	1,282	-1.40%
2022/11/01	3	33.72	1	33.55	33.85	2	1,291	0.15%
2022/10/28	0	0.00	3	33.05	33.00	-3	1,323	-0.23%
2022/10/27	1	33.25	0	0.00	33.35	1	1,343	0.08%
2022/10/26	8	32.74	0	0.00	32.80	8	1,352	0.59%
2022/10/25	31	32.99	6	32.83	32.75	25	1,369	1.83%
2022/10/24	1	33.35	0	0.00	33.15	1	1,380	0.07%
2022/10/21	1.1	33.12	1	33.05	33.05	0.1	1,383	0.01%
2022/10/20	2	32.68	26	33.45	33.95	-24	1,396	-1.72%
2022/10/19	7.2	33.42	0	0.00	33.40	7.2	1,397	0.51%
2022/10/18	1.4	33.12	20	33.20	33.60	-18.6	1,405	-1.33%
2022/10/17	3.2	32.50	0	0.00	33.05	3.2	1,421	0.23%
2022/10/14	10	33.15	3	33.03	33.30	7	1,460	0.48%
2022/10/13	35.3	32.93	3	32.67	32.30	32.3	1,493	2.16%
2022/10/12	4	33.61	0	0.00	33.55	4	1,497	0.27%
2022/10/11	4.1	33.90	3	33.73	33.75	1.1	1,516	0.07%
2022/10/07	1.1	34.52	2	34.53	34.45	-0.9	1,556	-0.06%
2022/10/06	1.2	34.92	3.8	34.89	34.80	-2.6	1,672	-0.15%
2022/10/05	9.1	35.15	2	35.20	35.00	7.1	1,760	0.41%
2022/10/04	6.4	34.59	15	34.61	34.75	-8.7	1,820	-0.48%
2022/10/03	14	33.84	1	34.05	34.15	13	1,888	0.69%
2022/09/30	6.3	33.89	1	33.55	34.05	5.3	1,928	0.27%
2022/09/29	5.4	33.57	2	33.68	33.55	3.4	1,939	0.18%
2022/09/28	6.2	33.37	3	33.40	33.05	3.2	1,970	0.16%
2022/09/27	3	34.13	2	34.05	34.10	1	1,978	0.05%
2022/09/26	4.2	34.36	31	34.52	34.05	-26.8	1,989	-1.35%
2022/09/23	0.7	35.61	0	0.00	35.45	0.7	2,014	0.03%
2022/09/22	33.1	35.59	4.8	35.43	35.60	28.3	2,045	1.38%
2022/09/21	2.1	36.13	3	36.02	36.00	-1	2,039	-0.05%
2022/09/20	2.1	36.18	0	0.00	36.35	2.1	2,026	0.10%
2022/09/19	1.1	36.12	0	0.00	36.10	1.1	2,044	0.05%
2022/09/16	3.2	36.48	8.3	36.93	36.45	-5.1	2,062	-0.25%
2022/09/15	1.2	36.82	0	0.00	36.70	1.2	2,064	0.06%
2022/09/14	4	36.69	36.7	36.16	37.00	-32.7	2,084	-1.57%
2022/09/13	2.1	37.05	0.3	36.98	36.85	1.8	2,080	0.09%
2022/09/12	1.1	37.34	1	37.20	37.35	0.1	2,096	0.00%
2022/09/08	3	36.02	1	35.95	36.15	2	2,115	0.10%
2022/09/07	12.1	35.62	6	35.62	35.65	6.1	2,111	0.29%
2022/09/06	5	36.47	2	36.40	36.45	3	2,094	0.14%
2022/09/05	1	36.85	0	0.00	36.70	1	2,096	0.05%
2022/09/02	8.1	37.03	1.3	37.09	37.00	6.9	2,101	0.33%
2022/09/01	47	37.20	5.6	37.21	37.20	41.4	2,096	1.98%
2022/08/31	0.1	37.78	0	0.00	37.65	0.1	2,086	0.00%
2022/08/30	10	37.95	2	37.98	37.95	8	2,076	0.39%
2022/08/29	21	37.49	8.5	37.68	37.85	12.5	2,082	0.60%
2022/08/26	5	38.16	4	38.20	38.10	1	2,069	0.05%
2022/08/25	6.1	38.41	2.2	38.39	38.15	3.9	2,067	0.19%
2022/08/24	1	38.05	0	0.00	38.10	1	2,077	0.05%
2022/08/23	0.1	38.25	1.2	38.08	38.05	-1.1	2,081	-0.05%
2022/08/22	2	38.00	1	38.30	38.25	1	2,102	0.05%
2022/08/19	0	0.00	1	38.15	38.30	-1	2,101	-0.05%
2022/08/18	6.1	38.16	3	38.07	38.30	3.1	2,089	0.15%
2022/08/17	12.5	38.44	0	0.00	38.45	12.5	2,083	0.60%
2022/08/16	19.2	38.46	9	38.47	38.50	10.1	2,077	0.49%
2022/08/15	41	38.70	13	38.70	38.70	28	2,078	1.35%
2022/08/12	4	38.34	1	38.35	38.70	3	2,076	0.14%
2022/08/11	10	37.73	0	0.00	37.75	10	2,058	0.49%
2022/08/10	24	37.13	81	37.17	37.10	-57	2,062	-2.76%
2022/08/09	2	37.10	0	0.00	37.15	2	2,086	0.10%
2022/08/05	27	36.67	13	36.75	36.70	14	2,114	0.66%
2022/08/04	0	0.00	7	36.07	36.65	-7	2,127	-0.33%
2022/08/03	0.2	37.02	101	37.00	36.95	-100.9	2,122	-4.75%	大賣/
2022/08/01	3	37.57	10	37.76	37.80	-7	2,233	-0.31%
2022/07/29	0.2	37.17	3	37.08	37.00	-2.8	2,236	-0.12%
2022/07/28	0	37.20	1	37.05	37.05	-1	2,239	-0.04%
2022/07/27	0.1	36.95	0	0.00	36.95	0.1	2,241	0.00%
2022/07/26	13	36.80	1	36.76	36.80	12	2,236	0.54%
2022/07/25	5	37.20	1	36.95	37.10	4	2,241	0.18%
2022/07/22	4	37.33	3	37.42	37.30	1	2,262	0.04%
2022/07/21	24	36.95	1.1	36.76	37.00	22.9	2,288	1.00%
2022/07/20	21	36.10	2	36.18	35.95	19	2,304	0.82%
2022/07/19	16.1	35.46	0	0.00	35.50	16.1	2,309	0.70%
2022/07/18	8.1	34.66	1	34.65	34.70	7.1	2,316	0.31%
2022/07/15	0.3	34.19	0	0.00	34.05	0.3	2,305	0.01%
2022/07/14	114.5	34.52	0	0.00	34.45	114.5	2,277	5.03%	大買/鉅額交易
2022/07/13	45.3	38.66	1	38.60	38.70	44.3	2,180	2.03%
2022/07/12	10.9	37.95	39	37.99	37.80	-28.1	2,130	-1.32%
2022/07/11	7.4	39.16	15.4	38.85	39.20	-8	2,083	-0.38%
2022/07/08	59	40.94	1.4	40.72	40.90	57.6	2,032	2.83%
2022/07/07	54.1	40.18	1	39.50	40.05	53.1	2,004	2.65%
2022/07/06	12.2	39.81	0	0.00	39.50	12.2	2,021	0.60%
2022/07/05	6.6	40.43	1	39.80	40.45	5.6	2,055	0.27%
2022/07/04	2	39.80	0	0.00	39.85	2	2,061	0.10%
2022/07/01	3.3	40.40	10.5	40.75	39.90	-7.3	2,113	-0.34%
2022/06/30	14.3	42.08	1	42.20	42.05	13.3	2,074	0.64%
2022/06/29	3	43.32	0.1	43.50	43.30	2.9	2,064	0.14%
2022/06/28	27	43.93	0.3	44.05	43.90	26.7	2,102	1.27%
2022/06/27	13	44.19	3	43.80	44.30	10	2,139	0.47%
2022/06/24	40.4	43.22	0.6	43.15	43.10	39.7	2,200	1.81%
2022/06/23	21.3	42.86	1.2	43.13	43.05	20.1	2,219	0.91%
2022/06/22	9.4	43.87	6	44.65	43.55	3.4	2,255	0.15%
2022/06/21	147	44.60	20	44.69	45.05	127	2,270	5.59%	大買/鉅額交易
2022/06/20	9.1	44.60	1.4	44.41	43.95	7.7	2,590	0.30%
2022/06/17	14.1	45.53	2	45.70	45.65	12.1	2,602	0.46%
2022/06/16	5	46.81	0.1	46.60	46.50	5	2,620	0.19%
2022/06/15	0	47.20	7	46.90	46.95	-7	2,819	-0.25%
2022/06/14	3	46.88	0	0.00	47.00	3	2,845	0.11%
2022/06/13	5	47.37	2	47.40	47.35	3	2,893	0.10%
2022/06/10	0	48.10	0.2	48.10	48.05	-0.2	2,937	-0.01%
2022/06/09	1	48.15	0.5	48.30	48.15	0.5	2,978	0.02%
2022/06/08	3	48.32	1	48.40	48.30	2	3,028	0.07%
2022/06/07	0	48.50	2.2	48.41	48.50	-2.1	3,097	-0.07%
2022/06/06	3	48.35	0.2	47.95	48.35	2.8	3,153	0.09%
2022/06/02	0	0.00	2	48.25	48.20	-2	3,288	-0.06%
2022/06/01	0	48.20	1.1	48.30	48.25	-1.1	3,443	-0.03%
2022/05/31	2	47.80	0	0.00	47.70	2	3,486	0.06%
2022/05/30	2	47.95	0	0.00	47.95	2	3,591	0.06%
2022/05/27	0.1	48.10	2	48.00	48.05	-1.9	3,605	-0.05%
2022/05/26	2	48.03	0	0.00	47.80	2	3,656	0.05%
2022/05/25	2	47.80	0	0.00	48.10	2	3,742	0.05%
2022/05/24	2	48.15	87	47.94	47.90	-85	3,836	-2.21%
2022/05/20	4	47.68	2	47.80	47.75	2	4,000	0.05%
2022/05/19	8	47.03	2	47.00	47.60	6	4,122	0.15%
2022/05/18	11	47.69	1.2	47.87	47.90	9.9	4,273	0.23%
2022/05/17	1	47.25	2	47.00	47.40	-1	5,272	-0.02%
2022/05/16	0	46.40	0	0.00	46.35	0	5,858	0.00%
2022/05/13	7	46.59	3	46.88	46.90	4	5,964	0.07%
2022/05/12	15.2	46.66	3	46.45	46.25	12.2	5,997	0.20%
2022/05/11	0.1	46.65	0	0.00	46.60	0.1	5,985	0.00%
2022/05/10	7	46.39	14	46.49	47.20	-7	5,997	-0.12%
2022/05/09	18.3	47.38	124.1	47.01	46.90	-105.8	6,009	-1.76%	大賣/鉅額交易
2022/05/06	1	46.30	1.1	46.55	46.30	-0.1	5,931	0.00%
2022/05/05	0.1	46.90	0	0.00	46.80	0.1	5,946	0.00%
2022/05/04	1.2	46.18	1.3	46.17	46.25	-0.1	5,958	0.00%
2022/05/03	1.1	45.99	0	0.00	46.05	1.1	6,005	0.02%
2022/04/29	12	45.98	4.9	46.21	46.25	7.1	6,041	0.12%
2022/04/28	11.2	45.23	4	45.11	45.15	7.2	6,072	0.12%
2022/04/27	37.4	45.17	1	45.30	45.15	36.4	6,080	0.60%
2022/04/26	63.4	46.59	8	46.38	46.15	55.4	6,086	0.91%
2022/04/25	36.2	47.38	46	47.25	47.15	-9.8	6,076	-0.16%
2022/04/22	0	0.00	3	48.90	48.80	-3	6,049	-0.05%
2022/04/21	26	48.50	0	0.00	48.60	26	6,054	0.43%
2022/04/20	2	48.15	5	48.15	48.20	-3	6,095	-0.05%
2022/04/19	10	47.70	38.3	47.82	47.85	-28.3	6,106	-0.46%
2022/04/18	44.2	47.66	6	47.63	47.55	38.2	6,145	0.62%
2022/04/15	8.2	48.23	72	48.30	48.15	-63.8	6,147	-1.04%
2022/04/14	10.7	48.85	13	48.87	48.70	-2.3	6,173	-0.04%
2022/04/13	25	49.04	13.5	48.93	49.10	11.5	6,196	0.19%
2022/04/12	37.3	48.65	15.3	48.97	48.25	22	6,291	0.35%
2022/04/11	53.2	49.49	28	49.35	49.15	25.2	6,341	0.40%
2022/04/08	7.1	50.34	85	50.29	50.40	-77.9	6,382	-1.22%
2022/04/07	13.8	50.89	72.3	51.00	50.40	-58.5	6,601	-0.89%
2022/04/06	5.1	51.56	4	51.63	51.70	1.1	6,758	0.02%
2022/04/01	4	51.80	2	51.70	52.00	2	6,918	0.03%
2022/03/31	2	52.65	22	52.01	52.00	-20	6,928	-0.29%
2022/03/30	2	52.40	21	52.41	52.40	-19	6,909	-0.27%
2022/03/29	19	52.56	35	52.29	52.20	-16	6,968	-0.23%
2022/03/28	15	51.72	220	51.35	51.80	-205	6,918	-2.96%	大賣/鉅額交易
2022/03/25	1.1	51.12	5.5	51.06	51.20	-4.4	6,894	-0.06%
2022/03/24	4	51.63	6	51.60	51.80	-2	6,856	-0.03%
2022/03/23	26.7	51.20	316	51.31	51.40	-289.3	6,850	-4.22%	大賣/鉅額交易
2022/03/22	3	52.77	97	52.61	53.30	-94	6,536	-1.44%
2022/03/21	38	52.44	92	52.20	52.50	-54	6,522	-0.83%
2022/03/18	6	51.38	1	51.50	51.30	5	6,581	0.08%
2022/03/17	5	51.30	89	51.20	51.30	-84	6,452	-1.30%
2022/03/16	3	50.77	17	51.45	50.60	-14	6,501	-0.22%
2022/03/15	2	51.30	102	51.46	51.10	-100	6,611	-1.51%	大賣/
2022/03/14	6	52.70	70	52.12	52.40	-64	6,713	-0.95%
2022/03/11	11	52.68	205	52.50	52.60	-194	6,925	-2.80%	大賣/鉅額交易
2022/03/10	153	52.30	46.3	52.30	52.40	106.7	6,905	1.54%	大買/鉅額交易
2022/03/09	652.3	50.73	1	51.40	51.40	651.3	6,835	9.53%	大買/鉅額交易
2022/03/08	10.1	50.73	3	50.93	49.85	7.1	6,797	0.10%
2022/03/07	21.2	51.72	13	52.23	51.70	8.2	6,688	0.12%
2022/03/04	16.4	54.02	13.1	54.06	54.00	3.3	6,622	0.05%
2022/03/03	16	55.01	14	54.36	54.30	2	6,613	0.03%
2022/03/02	5	53.38	16	53.39	53.70	-11	6,526	-0.17%
2022/03/01	9	53.63	1	53.60	53.70	8	6,501	0.12%
2022/02/25	10	53.06	18	52.97	53.10	-8	6,451	-0.12%
2022/02/24	7.2	52.25	61	52.78	52.70	-53.8	6,381	-0.84%
2022/02/23	50.6	53.23	1	52.70	53.30	49.6	6,349	0.78%
2022/02/22	11.1	52.55	30	52.53	52.30	-18.9	6,318	-0.30%
2022/02/21	8.3	53.13	20	53.57	53.20	-11.7	6,204	-0.19%
2022/02/18	13.3	53.25	214	53.03	53.60	-200.7	6,091	-3.30%	大賣/鉅額交易
2022/02/17	104.1	55.52	323	56.17	53.90	-218.9	5,972	-3.66%	大買/大賣/鉅額交易
2022/02/16	372	53.73	202.2	52.52	54.70	169.8	4,980	3.41%	大買/大賣/鉅額交易
2022/02/15	181.2	50.82	5.1	50.92	50.70	176.1	4,395	4.01%	大買/鉅額交易
2022/02/14	3.3	49.60	105	49.67	49.65	-101.7	4,292	-2.37%	大賣/鉅額交易
2022/02/11	0	0.00	11.1	49.53	49.50	-11.1	4,274	-0.26%
2022/02/10	0	0.00	39	49.70	49.50	-39	4,270	-0.91%
2022/02/09	3	49.22	5	49.17	49.65	-2	4,255	-0.05%
2022/02/08	1	48.95	0.2	49.05	49.05	0.8	4,232	0.02%
2022/02/07	6	48.77	7.2	49.03	49.15	-1.2	4,407	-0.03%
2022/01/26	4.1	48.13	6.1	48.19	48.30	-2	4,439	-0.05%
2022/01/25	12	47.85	21	48.33	47.80	-9	4,468	-0.20%
2022/01/24	58	48.51	33	48.57	48.55	25	4,459	0.56%
2022/01/21	3.1	49.42	13	49.45	49.15	-9.9	4,479	-0.22%
2022/01/20	155	49.44	5	49.57	50.00	150	4,462	3.36%	大買/鉅額交易
2022/01/19	7.5	49.81	48	50.06	49.75	-40.5	4,434	-0.91%
2022/01/18	71.2	50.53	4	50.43	50.70	67.2	4,407	1.52%
2022/01/17	8.6	49.98	1	49.90	50.00	7.6	4,376	0.17%
2022/01/14	3.2	49.37	10	49.18	49.35	-6.9	4,371	-0.16%
2022/01/13	1	49.70	1	49.70	49.70	0	4,374	0.00%
2022/01/12	9.1	49.70	9	49.83	50.00	0.1	4,334	0.00%
2022/01/11	23	50.11	6	49.50	49.50	17	4,320	0.39%
2022/01/10	3	49.43	8	49.46	49.50	-5	4,283	-0.12%
2022/01/07	1	49.20	2	49.20	49.20	-1	4,263	-0.02%
2022/01/06	0.1	49.90	4	49.85	49.75	-3.9	4,246	-0.09%
2022/01/05	6	49.99	42.3	50.33	49.75	-36.3	4,301	-0.84%
2022/01/04	36	51.31	0	0.00	50.90	36	4,240	0.85%
2022/01/03	14	50.29	152.4	50.42	51.00	-138.4	4,155	-3.33%	大賣/鉅額交易
2021/12/30	117.3	50.51	45	50.11	50.50	72.3	4,067	1.78%	大買/
2021/12/29	119.3	49.71	8.5	49.31	49.70	110.8	3,845	2.88%	大買/鉅額交易
2021/12/28	49	48.79	13.1	48.78	48.90	35.9	3,648	0.98%
2021/12/27	1	47.45	5	47.53	47.70	-4	3,515	-0.11%
2021/12/24	3	47.20	3	47.20	47.20	0	3,544	0.00%
2021/12/23	9	47.37	3.1	47.14	47.15	5.9	3,542	0.17%
2021/12/22	7	47.74	1.1	47.80	47.90	5.9	3,491	0.17%
2021/12/21	1	47.55	3.7	47.57	47.60	-2.7	3,473	-0.08%
2021/12/20	0.1	47.75	10	47.80	47.50	-9.9	3,481	-0.28%
2021/12/17	1	47.35	9	47.47	47.70	-8	3,515	-0.23%
2021/12/16	2	47.45	3	47.30	47.15	-1	3,497	-0.03%
2021/12/15	0	47.15	0	0.00	47.10	0	3,530	0.00%
2021/12/14	10.2	47.01	33	47.13	46.90	-22.8	3,557	-0.64%
2021/12/13	27	47.89	4	47.60	47.95	23	3,473	0.66%
2021/12/10	9.1	46.99	34	47.14	47.20	-24.9	3,442	-0.72%
2021/12/09	53	47.88	6.1	47.66	47.65	46.9	3,461	1.35%
2021/12/08	5.7	47.30	6	47.21	47.00	-0.3	3,405	-0.01%
2021/12/07	8	46.82	155	46.71	46.80	-147	3,422	-4.29%	大賣/鉅額交易
2021/12/06	31	44.95	2.5	45.00	44.90	28.5	3,209	0.89%
2021/12/03	0	0.00	0	44.65	44.65	0	3,197	0.00%
2021/12/02	0	0.00	8	44.33	44.35	-8	3,229	-0.25%
2021/12/01	1.1	44.79	105	44.85	44.95	-103.9	3,232	-3.21%	大賣/鉅額交易
2021/11/30	55	44.77	413	44.78	45.00	-358	3,218	-11.12%	大賣/鉅額交易
2021/11/29	1.7	43.82	2	44.00	43.90	-0.4	3,149	-0.01%
2021/11/26	5	43.98	1	44.15	43.95	4	3,117	0.13%
2021/11/24	0	0.00	4	44.23	44.35	-4	3,118	-0.13%
2021/11/23	0.2	44.30	23	44.23	44.15	-22.8	3,137	-0.73%
2021/11/22	28	44.77	21	44.11	44.60	7	3,145	0.22%
2021/11/19	3	44.03	20.5	44.03	44.00	-17.5	3,103	-0.56%
2021/11/18	40	44.40	1	44.30	44.35	39	3,088	1.26%
2021/11/17	0	0.00	4	44.29	44.30	-4	3,100	-0.13%
2021/11/16	2.2	44.02	137	44.32	44.20	-134.8	3,110	-4.33%	大賣/鉅額交易
2021/11/15	4	44.44	3.6	44.51	44.60	0.4	3,107	0.01%
2021/11/11	0.1	44.35	0	0.00	44.20	0.1	3,130	0.00%
2021/11/10	2	44.13	3	44.00	44.20	-1	3,148	-0.03%
2021/11/09	1	43.60	2	43.50	43.60	-1	3,176	-0.03%
2021/11/08	2	43.30	2	43.45	43.30	0	3,309	0.00%
2021/11/05	39	42.92	5	42.98	43.40	34	3,389	1.00%
2021/11/04	104.5	43.23	7	43.21	43.10	97.5	3,437	2.84%	大買/
2021/11/03	57	45.02	1	44.50	45.10	56	3,330	1.68%
2021/11/02	25	43.83	0	0.00	43.80	25	3,526	0.71%
2021/11/01	146	44.64	0	0.00	44.60	146	3,687	3.96%	大買/鉅額交易
2021/10/29	395	44.52	6	44.29	44.85	389	3,675	10.58%	大買/鉅額交易
2021/10/28	7	43.99	1	43.95	44.00	6	3,647	0.16%
2021/10/27	5	43.51	1	43.55	43.60	4	3,669	0.11%
2021/10/26	131	43.57	0	0.00	43.50	131	3,735	3.51%	大買/鉅額交易
2021/10/22	0.1	42.20	1	42.10	42.55	-1	3,841	-0.02%
2021/10/21	3	41.93	1	42.45	41.80	2	3,912	0.05%
2021/10/19	0	0.00	3	42.45	42.45	-3	4,109	-0.07%
2021/10/18	0	0.00	3	42.00	42.00	-3	4,603	-0.07%
2021/10/15	0	0.00	3	42.10	42.10	-3	4,704	-0.06%
2021/10/14	2	41.45	4	41.81	41.80	-2	4,822	-0.04%
2021/10/13	6.1	41.91	4	41.73	41.75	2.1	4,953	0.04%
2021/10/12	4	42.65	13	42.55	43.00	-9	5,007	-0.18%
2021/10/08	0.1	43.50	0	0.00	43.15	0.1	5,008	0.00%
2021/10/07	3	43.48	3	43.50	43.45	0	5,056	0.00%
2021/10/06	6	43.49	0	0.00	43.10	6	5,192	0.12%
2021/10/05	8.1	42.23	10	42.36	42.60	-1.9	5,324	-0.04%
2021/10/04	0.5	42.40	2	43.25	42.15	-1.5	5,385	-0.03%
2021/10/01	3	43.42	2	43.70	43.00	1	5,441	0.02%
2021/09/29	1	44.30	24	44.31	44.25	-23	5,850	-0.39%
2021/09/28	3	44.70	4	44.70	44.95	-1	6,001	-0.02%
2021/09/24	16	46.00	0.4	45.76	45.20	15.7	6,013	0.26%
2021/09/23	3	45.70	0	0.00	45.60	3	5,989	0.05%
2021/09/22	0	0.00	2	45.35	45.25	-2	6,027	-0.03%
2021/09/17	3	45.80	2	45.95	45.95	1	5,996	0.02%
2021/09/16	0	0.00	6	45.43	45.30	-6	5,946	-0.10%
2021/09/15	2.1	45.27	4	45.50	45.05	-1.9	5,931	-0.03%
2021/09/14	1	45.95	2.5	46.04	45.80	-1.5	5,898	-0.03%
2021/09/13	8	45.46	1	45.50	45.50	7	5,814	0.12%
2021/09/10	13	45.17	9.1	45.08	45.25	3.9	5,733	0.07%
2021/09/09	4.5	43.96	0.2	44.00	44.10	4.4	5,593	0.08%
2021/09/07	2.4	43.56	0	0.00	43.55	2.4	5,598	0.04%
2021/09/06	1.2	43.00	0	0.00	42.70	1.2	5,591	0.02%
2021/09/03	2	43.50	0	0.00	43.20	2	5,599	0.04%
2021/09/02	0	0.00	1	43.45	43.15	-1	5,606	-0.02%
2021/09/01	0.1	44.00	0	0.00	43.75	0.1	5,612	0.00%
2021/08/31	0	0.00	4	43.55	43.85	-4	5,611	-0.07%
2021/08/30	4	43.64	0	0.00	43.55	4	5,626	0.07%
2021/08/27	1.1	43.76	0	0.00	43.80	1.1	5,638	0.02%
2021/08/26	0	0.00	1	43.40	43.90	-1	5,640	-0.02%
2021/08/25	0	0.00	28.3	43.23	43.35	-28.3	5,656	-0.50%
2021/08/24	1.1	42.80	0	0.00	42.75	1.1	5,672	0.02%
2021/08/23	2	42.90	1	43.00	43.00	1	5,691	0.02%
2021/08/19	0	0.00	6	42.35	42.30	-6	5,732	-0.10%
2021/08/18	2.2	42.65	0	0.00	43.45	2.2	5,718	0.04%
2021/08/17	5.1	43.09	5	42.45	42.10	0.1	5,718	0.00%
2021/08/16	2	43.00	17	42.36	42.50	-15	5,723	-0.26%
2021/08/13	4	43.29	1	43.60	43.15	3	5,725	0.05%
2021/08/12	8.3	43.46	272.3	43.86	43.95	-264	5,711	-4.62%	大賣/鉅額交易
2021/08/11	19.3	42.16	13	41.91	41.85	6.3	5,663	0.11%
2021/08/10	105	42.55	2	42.55	42.55	103	5,794	1.78%	大買/鉅額交易
2021/08/09	57.3	43.54	21	43.67	43.50	36.3	5,853	0.62%
2021/08/06	14.8	44.82	53	44.50	44.30	-38.2	5,893	-0.65%
2021/08/05	7	45.81	4.2	45.96	46.50	2.8	5,750	0.05%
2021/08/04	1	44.05	4	43.96	44.20	-3	5,714	-0.05%
2021/08/03	0.3	44.05	3	43.95	44.05	-2.7	5,800	-0.05%
2021/08/02	0	0.00	10	43.97	44.15	-10	5,832	-0.17%
2021/07/30	6	44.45	2	44.30	44.30	4	5,866	0.07%
2021/07/29	144	44.76	0	0.00	44.75	144	5,878	2.45%	大買/鉅額交易
2021/07/28	7	44.54	2	45.05	45.05	5	5,903	0.08%
2021/07/27	2	45.68	5.3	45.23	45.30	-3.3	5,960	-0.05%
2021/07/26	5	45.55	1	45.60	45.80	4	5,963	0.07%
2021/07/23	2	44.18	7.2	44.36	44.65	-5.2	5,942	-0.09%
2021/07/22	22	47.00	24	46.96	44.80	-2	5,851	-0.03%
2021/07/21	16	46.03	54	44.94	45.05	-38	5,432	-0.70%
2021/07/20	2	46.05	9.3	45.85	45.50	-7.3	5,456	-0.13%
2021/07/19	8	46.09	41	45.97	46.45	-33	5,649	-0.58%
2021/07/16	26	45.43	3	45.17	45.25	23	5,901	0.39%
2021/07/15	0	0.00	1.1	44.25	44.40	-1.1	5,921	-0.02%
2021/07/14	4	44.25	6	44.56	44.20	-2	6,041	-0.03%
2021/07/13	13.5	44.79	5.5	44.20	44.30	8	6,135	0.13%
2021/07/12	12	44.05	8	43.96	44.30	4	6,160	0.06%
2021/07/09	0.2	42.90	11	42.67	43.30	-10.8	6,113	-0.18%
2021/07/08	7.3	43.26	1	43.00	43.10	6.3	6,189	0.10%
2021/07/07	9.3	43.14	13	43.33	43.50	-3.7	6,245	-0.06%
2021/07/06	41.7	43.19	8	43.19	42.65	33.7	6,231	0.54%
2021/07/05	20	41.60	4.2	41.61	42.15	15.8	6,150	0.26%
2021/07/02	0	0.00	5	39.75	39.90	-5	6,056	-0.08%
2021/07/01	1	39.75	0.1	40.30	39.75	1	6,184	0.02%
2021/06/30	1	40.20	11	40.16	40.25	-10	6,207	-0.16%
2021/06/29	3.2	40.03	9.2	40.34	40.25	-6	6,215	-0.10%
2021/06/28	0.1	39.80	2	39.85	39.85	-2	6,190	-0.03%
2021/06/25	1	39.70	5.1	39.70	39.70	-4.1	6,217	-0.07%
2021/06/24	4.3	39.62	1	39.65	39.60	3.3	6,264	0.05%
2021/06/21	2	39.53	0	0.00	39.35	2	6,401	0.03%
2021/06/18	1.3	39.89	0	0.00	40.00	1.3	6,460	0.02%
2021/06/17	0.3	39.60	1	39.55	39.60	-0.8	6,504	-0.01%
2021/06/16	1.3	39.53	0	0.00	39.65	1.3	6,597	0.02%
2021/06/15	4	39.76	0	0.00	39.70	4	6,621	0.06%
2021/06/10	5	39.55	1	39.55	39.65	4	6,899	0.06%
2021/06/09	3	39.75	1	39.70	39.50	2	7,084	0.03%
2021/06/08	3	40.10	1	40.15	39.95	2	7,157	0.03%
2021/06/07	1	39.85	7	39.62	40.00	-6	7,242	-0.08%
2021/06/04	1	39.70	0	0.00	39.50	1	7,276	0.01%
2021/06/03	0	0.00	2	40.00	39.95	-2	7,398	-0.03%
2021/06/01	2	39.80	3.1	40.13	40.25	-1.1	7,379	-0.01%
2021/05/31	0	0.00	2	39.65	39.70	-2	7,368	-0.03%
2021/05/28	7	39.74	6	39.83	39.75	1	7,404	0.01%
2021/05/27	3	38.95	1	39.20	39.50	2	7,460	0.03%
2021/05/26	0	0.00	10	39.08	39.15	-10	7,474	-0.13%
2021/05/25	1	38.85	12	39.03	39.00	-11	7,507	-0.15%
2021/05/24	14	38.51	5	38.25	38.40	9	7,519	0.12%
2021/05/21	3	38.40	1	38.20	38.40	2	7,538	0.03%
2021/05/20	1	38.00	6	38.38	37.80	-5	7,617	-0.07%
2021/05/19	3	37.27	23.6	37.34	38.10	-20.6	7,637	-0.27%
2021/05/18	15.4	36.69	27	36.41	37.30	-11.6	7,613	-0.15%
2021/05/17	3	36.12	7	36.31	35.85	-4	7,463	-0.05%
2021/05/14	0	38.50	0	0.00	38.65	0	7,371	0.00%
2021/05/13	1	37.55	27	36.47	37.80	-26	7,343	-0.35%
2021/05/12	5	38.52	16	37.99	37.80	-11	7,256	-0.15%
2021/05/11	13	40.93	261	40.93	40.45	-248	7,117	-3.48%	大賣/鉅額交易
2021/05/10	259	42.38	15	42.17	42.80	244	7,054	3.46%	大買/鉅額交易
2021/05/07	4	42.43	2	42.38	42.50	2	7,085	0.03%
2021/05/06	2	42.00	6	42.10	41.70	-4	7,103	-0.06%
2021/05/05	0	0.00	0	41.00	41.40	0	7,117	0.00%
2021/05/04	6	40.91	30	40.80	40.90	-24	7,295	-0.33%
2021/05/03	0	0.00	14	41.93	41.80	-14	7,214	-0.19%
2021/04/29	1	41.85	0	0.00	42.00	1	7,174	0.01%
2021/04/28	3	42.60	0	0.00	42.70	3	7,152	0.04%
2021/04/27	1	42.30	40	42.40	42.55	-39	7,270	-0.54%
2021/04/26	26	42.27	2	43.15	43.25	24	7,365	0.33%
2021/04/23	34.4	41.46	10.2	41.59	41.10	24.2	7,273	0.33%
2021/04/22	19	43.79	1	43.45	43.00	18	6,989	0.26%
2021/04/21	94	48.49	1	48.50	48.50	93	6,614	1.41%
2021/04/20	0	48.68	3	48.77	48.80	-3	6,487	-0.05%
2021/04/19	6	48.70	0	0.00	48.75	6	6,432	0.09%
2021/04/16	51	47.48	5	47.71	47.85	46	6,365	0.72%
2021/04/15	6	46.44	4	46.50	46.55	2	6,269	0.03%
2021/04/14	59	45.21	9	45.07	45.70	50	6,174	0.81%
2021/04/13	36	46.03	6	46.23	45.85	30	6,082	0.49%
2021/04/12	4	46.81	237	46.76	46.75	-233	5,951	-3.91%	大賣/鉅額交易
2021/04/09	3.3	46.33	12	46.04	46.35	-8.7	5,797	-0.15%
2021/04/08	26.2	44.92	1	44.95	45.00	25.2	5,596	0.45%
2021/04/07	15	43.80	30	44.28	44.50	-15	5,526	-0.27%
2021/04/06	0.3	43.00	1	43.00	43.10	-0.7	5,414	-0.01%
2021/04/01	1	42.80	2	42.75	42.85	-1	5,386	-0.02%
2021/03/30	10	42.80	11	42.68	42.85	-1	5,364	-0.02%
2021/03/29	1	42.40	3	42.55	42.70	-2	5,359	-0.04%
2021/03/26	11	42.15	30	42.20	42.25	-19	5,357	-0.35%
2021/03/25	0	0.00	2	41.98	41.90	-2	5,375	-0.04%
2021/03/24	20	41.73	1	41.60	41.85	19	5,406	0.35%
2021/03/23	13	42.20	0	0.00	42.15	13	5,342	0.24%
2021/03/22	3	42.50	1	43.05	42.65	2	5,350	0.04%
2021/03/19	15	42.97	177	42.92	42.80	-162	5,381	-3.01%	大賣/鉅額交易
2021/03/18	2	42.55	222	42.62	42.65	-220	5,313	-4.14%	大賣/鉅額交易
2021/03/17	12	42.63	21	42.62	42.60	-9	5,379	-0.17%
2021/03/16	9	42.61	185	42.66	42.65	-176	5,455	-3.23%	大賣/鉅額交易
2021/03/15	18	41.73	352	41.52	42.45	-334	5,319	-6.28%	大賣/鉅額交易
2021/03/12	12	40.29	1	40.35	40.50	11	5,182	0.21%
2021/03/11	7	39.75	3	39.80	39.65	4	5,186	0.08%
2021/03/10	4	39.36	320	39.16	39.25	-316	5,238	-6.03%	大賣/鉅額交易
2021/03/09	55	38.68	10	38.60	39.20	45	5,255	0.86%
2021/03/08	87	38.67	2	38.63	38.40	85	5,232	1.62%
2021/03/05	6	38.19	1	38.70	38.40	5	5,256	0.10%
2021/03/04	11	38.40	5	38.55	38.60	6	5,328	0.11%
2021/03/03	3	38.50	1	38.10	38.75	2	5,361	0.04%
2021/03/02	0	0.00	354	38.99	39.00	-354	5,472	-6.47%	大賣/鉅額交易
2021/02/26	1	37.95	4	38.34	38.85	-3	5,470	-0.05%
2021/02/25	21	38.15	4	38.30	38.25	17	5,432	0.31%
2021/02/24	158	38.39	20	38.40	38.05	138	5,425	2.54%	大買/鉅額交易
2021/02/23	3	38.23	12	38.46	38.40	-9	5,377	-0.17%
2021/02/22	159	38.48	17	38.64	38.50	142	5,335	2.66%	大買/鉅額交易
2021/02/19	2	37.03	23	37.10	37.45	-21	5,240	-0.40%
2021/02/18	32	37.02	0.1	37.05	37.10	31.9	5,210	0.61%
2021/02/17	0	0.00	8	36.55	36.65	-8	5,207	-0.15%
2021/02/05	14	36.18	7	36.02	35.95	7	5,154	0.14%
2021/02/04	1	36.00	19	35.98	36.00	-18	5,172	-0.35%
2021/02/02	2	35.05	12	34.87	35.00	-10	5,080	-0.20%
2021/02/01	0	0.00	35	34.48	34.60	-35	5,063	-0.69%
2021/01/29	19	35.06	61	35.00	34.85	-42	5,020	-0.84%
2021/01/28	13	35.81	28	36.26	35.80	-15	4,927	-0.30%
2021/01/27	15	36.87	10	37.10	36.85	5	4,836	0.10%
2021/01/26	31.1	36.57	11	36.72	36.70	20.1	4,746	0.42%
2021/01/25	1	35.65	17	35.75	36.00	-16	4,509	-0.35%
2021/01/21	14	35.34	4	35.59	35.20	10	4,457	0.22%
2021/01/20	29	35.87	13	36.29	35.50	16	4,432	0.36%
2021/01/19	8	35.90	44	35.79	35.95	-36	4,299	-0.84%
2021/01/18	153	34.94	31	34.85	34.95	122	4,172	2.92%	大買/鉅額交易
2021/01/15	17	34.97	17	34.95	35.00	0	4,121	0.00%
2021/01/14	16	34.99	0	0.00	35.20	16	4,110	0.39%
2021/01/13	39	35.16	2	35.45	35.15	37	4,080	0.91%
2021/01/12	329	35.29	2	35.33	35.00	327	4,043	8.09%	大買/鉅額交易
2021/01/11	0	0.00	22	34.90	35.20	-22	3,938	-0.56%
2021/01/08	318	34.62	12	34.66	34.70	306	3,852	7.94%	大買/鉅額交易
2021/01/07	4	34.03	19	34.06	34.20	-15	3,772	-0.40%
2021/01/06	153	34.23	3	34.03	33.85	150	3,748	4.00%	大買/鉅額交易
2021/01/05	208	34.34	0	0.00	34.40	208	3,683	5.65%	大買/鉅額交易
2021/01/04	2	34.35	102	34.38	34.45	-100	3,696	-2.71%	大賣/
2020/12/31	85	34.32	0	0.00	34.30	85	3,679	2.31%
2020/12/30	8	34.22	0	0.00	34.25	8	3,667	0.22%
2020/12/29	9	34.41	0	0.00	34.50	9	3,632	0.25%
2020/12/28	6	34.68	0	0.00	34.70	6	3,609	0.17%
2020/12/25	0	0.00	5.1	34.65	34.50	-5.1	3,577	-0.14%
2020/12/24	7	34.24	3	34.47	34.45	4	3,557	0.11%
2020/12/23	0	0.00	1	34.00	34.00	-1	3,518	-0.03%
2020/12/22	12.1	34.02	0	0.00	33.95	12.1	3,497	0.34%
2020/12/21	4	34.10	9	33.90	34.30	-5	3,468	-0.14%
2020/12/18	43	34.19	1	34.20	34.10	42	3,419	1.23%
2020/12/17	33	34.67	0	0.00	34.70	33	3,358	0.98%
2020/12/16	0	0.00	1	34.95	34.95	-1	3,325	-0.03%
2020/12/15	133	34.54	0	0.00	34.20	133	3,237	4.11%	大買/鉅額交易
2020/12/14	58	34.77	0	0.00	34.90	58	3,128	1.85%
2020/12/11	154	34.85	59	34.31	34.60	95	3,089	3.08%	大買/
2020/12/10	219	34.64	33	34.68	34.80	186	2,972	6.26%	大買/鉅額交易
2020/12/09	217	34.23	14	34.12	34.40	203	2,798	7.25%	大買/鉅額交易
2020/12/08	94	33.63	10	33.65	33.75	84	2,700	3.11%
2020/12/07	23	33.77	0	0.00	33.90	23	2,640	0.87%
2020/12/04	54	33.50	1	33.40	33.40	53	2,541	2.09%
2020/12/03	9	32.89	13	33.39	32.90	-4	2,397	-0.17%
2020/12/02	112	33.04	18	32.99	33.15	94	2,326	4.04%	大買/
2020/12/01	0	0.00	5	32.65	32.60	-5	2,202	-0.23%
2020/11/30	1	32.65	0	0.00	32.60	1	2,168	0.05%
2020/11/27	1	32.15	20	32.20	32.35	-19	2,088	-0.91%
2020/11/26	22	32.43	20	32.32	32.40	2	2,030	0.10%
2020/11/25	5	31.76	12	31.59	31.60	-7	1,851	-0.38%
2020/11/24	3	31.22	0	0.00	31.25	3	1,763	0.17%
2020/11/23	3	31.35	127	31.32	31.35	-124	1,739	-7.13%	大賣/鉅額交易
2020/11/20	4	31.05	6	31.08	31.10	-2	1,689	-0.12%
2020/11/19	79	31.00	4	31.00	31.00	75	1,689	4.44%
2020/11/18	7	30.95	0	0.00	31.00	7	1,681	0.42%
2020/11/17	0	0.00	12	30.93	30.95	-12	1,668	-0.72%
2020/11/16	12	31.05	120	30.99	31.05	-108	1,704	-6.33%	大賣/鉅額交易
2020/11/13	1	30.65	0	0.00	30.70	1	1,684	0.06%
2020/11/12	2	30.65	28	30.64	30.55	-26	1,671	-1.56%
2020/11/11	0	0.00	4	30.20	30.20	-4	1,635	-0.24%
2020/11/09	0	0.00	3	30.25	30.30	-3	1,626	-0.18%
2020/11/06	0	0.00	5	30.26	30.30	-5	1,619	-0.31%
2020/11/05	0	0.00	5	30.40	30.35	-5	1,632	-0.31%
2020/11/02	4	30.00	0	0.00	30.15	4	1,707	0.23%
2020/10/30	1	30.40	53	30.57	30.30	-52	1,697	-3.06%
2020/10/29	0	0.00	4	30.00	30.20	-4	1,652	-0.24%
2020/10/28	3	30.30	4	30.30	30.20	-1	1,647	-0.06%
2020/10/27	4	30.21	6	30.11	30.20	-2	1,627	-0.12%
2020/10/26	2	30.10	49	30.01	30.00	-47	1,604	-2.93%
2020/10/22	6	29.48	6.5	29.48	29.65	-0.5	1,616	-0.03%
2020/10/20	1	29.35	0	0.00	29.45	1	1,716	0.06%
2020/10/19	3	29.45	3	29.55	29.45	0	1,725	0.00%
2020/10/16	3	29.50	6	29.70	29.50	-3	1,734	-0.17%
2020/10/14	2	29.90	0	0.00	29.95	2	1,758	0.11%
2020/10/13	3	29.90	20	29.88	29.90	-17	1,778	-0.96%
2020/10/12	3	29.90	2	29.93	29.90	1	1,783	0.06%
2020/10/08	6	29.55	0	0.00	29.55	6	1,781	0.34%
2020/10/07	5	29.45	5	29.35	29.45	0	1,801	0.00%
2020/10/06	3	29.35	0	0.00	29.35	3	1,824	0.16%
2020/10/05	15	29.16	2	29.40	29.15	13	1,885	0.69%
2020/09/30	0	0.00	1	29.25	29.35	-1	1,961	-0.05%
2020/09/29	9	29.24	0	0.00	29.20	9	1,992	0.45%
2020/09/28	1	29.25	0	0.00	29.30	1	2,069	0.05%
2020/09/25	14	29.02	1	29.15	29.05	13	2,164	0.60%
2020/09/24	6	29.11	2	29.10	29.05	4	2,234	0.18%
2020/09/22	26	29.36	3	29.35	29.35	23	2,275	1.01%
2020/09/21	15	29.52	1	29.55	29.50	14	2,272	0.62%
2020/09/18	3	29.50	4	29.68	29.50	-1	2,301	-0.04%
2020/09/17	6	29.58	3	29.60	29.55	3	2,319	0.13%
2020/09/15	68	29.57	0	0.00	29.55	68	2,392	2.84%
2020/09/14	5	29.65	0	0.00	29.60	5	2,540	0.20%
2020/09/11	3	29.50	0	0.00	29.55	3	2,664	0.11%
2020/09/10	60	29.70	0	0.00	29.65	60	2,676	2.24%
2020/09/09	2	29.80	0	0.00	29.75	2	2,701	0.07%
2020/09/08	6	29.83	0	0.00	29.90	6	2,741	0.22%
2020/09/07	6	29.85	1	29.90	29.90	5	2,783	0.18%
2020/09/03	0	0.00	29	30.13	30.10	-29	2,851	-1.02%
2020/09/02	1	30.05	2	30.05	30.00	-1	2,910	-0.03%
2020/09/01	23	29.74	0	0.00	29.75	23	2,988	0.77%
2020/08/31	1	29.70	6	29.80	29.80	-5	3,179	-0.16%
2020/08/28	2	29.75	4	29.85	29.70	-2	3,216	-0.06%
2020/08/27	2	29.85	0	0.00	29.75	2	3,276	0.06%
2020/08/26	0	0.00	5	29.80	29.85	-5	3,351	-0.15%
2020/08/24	1	29.65	0	0.00	29.75	1	3,412	0.03%
2020/08/21	6	29.39	0	0.00	29.50	6	3,454	0.17%
2020/08/20	28	29.40	3	29.20	29.25	25	3,487	0.72%
2020/08/19	25	30.01	3	29.95	29.90	22	3,465	0.63%
2020/08/18	11	30.21	10	30.35	30.35	1	3,458	0.03%
2020/08/17	0	0.00	4	30.35	30.45	-4	3,600	-0.11%
2020/08/14	2	30.20	2	30.28	30.30	0	3,672	0.00%
2020/08/12	5	30.07	3	30.00	30.15	2	3,749	0.05%
2020/08/10	0	0.00	1	30.60	30.55	-1	3,849	-0.03%
2020/08/07	0	0.00	88	30.26	30.40	-88	3,907	-2.25%
2020/08/06	7	29.95	0	0.00	29.90	7	3,916	0.18%
2020/08/05	10	29.75	2	29.85	29.90	8	3,972	0.20%
2020/08/04	5	29.75	0	0.00	29.75	5	4,017	0.12%
2020/08/03	1	29.85	0	0.00	29.80	1	4,123	0.02%
2020/07/31	1	29.70	0	0.00	29.70	1	4,160	0.02%
2020/07/29	1	29.30	0	0.00	29.30	1	4,239	0.02%
2020/07/28	45	29.30	0	0.00	29.00	45	4,304	1.05%
2020/07/27	157	29.41	0	0.00	29.35	157	4,399	3.57%	大買/鉅額交易
2020/07/24	75	29.72	6	29.70	29.60	69	4,502	1.53%
2020/07/23	4	30.04	0	0.00	30.15	4	4,671	0.09%
2020/07/22	0	0.00	3	30.15	30.10	-3	4,754	-0.06%
2020/07/21	8	29.95	0	0.00	29.90	8	4,869	0.16%
2020/07/20	6	29.90	0	0.00	30.05	6	5,055	0.12%
2020/07/17	42	30.03	0	0.00	29.85	42	5,203	0.81%
2020/07/15	103	29.95	0	0.00	30.00	103	5,486	1.88%	大買/鉅額交易
2020/07/14	6	30.05	2	30.05	30.05	4	5,622	0.07%
2020/07/13	10	30.30	4	30.40	30.30	6	5,814	0.10%
2020/07/10	3	30.50	0	0.00	30.20	3	5,923	0.05%
2020/07/09	6	31.05	59	31.02	30.85	-53	6,006	-0.88%
2020/07/08	1	30.55	0	0.00	30.60	1	6,067	0.02%
2020/07/06	1	30.75	62	31.00	30.75	-61	6,167	-0.99%
2020/07/03	12	30.50	234	30.49	30.80	-222	6,181	-3.59%	大賣/鉅額交易
2020/07/01	5	30.00	70	30.02	30.00	-65	6,180	-1.05%
2020/06/29	74	29.62	0	0.00	29.55	74	6,211	1.19%
2020/06/24	2	29.85	0	0.00	29.80	2	6,200	0.03%
2020/06/23	5	29.95	71	30.15	29.95	-66	6,227	-1.06%
2020/06/22	1	30.00	18	29.82	30.00	-17	6,242	-0.27%
2020/06/19	1	29.40	1	29.60	29.60	0	6,262	0.00%
2020/06/18	315	29.45	1	29.50	29.45	314	6,153	5.10%	大買/鉅額交易
2020/06/17	1	29.80	28	29.80	29.80	-27	6,076	-0.44%
2020/06/16	30	29.95	4	29.95	29.85	26	6,135	0.42%
2020/06/15	1	30.15	2	29.70	29.70	-1	6,208	-0.02%
2020/06/12	5	29.69	2	29.55	29.85	3	6,229	0.05%
2020/06/11	0	0.00	3	30.40	30.05	-3	6,262	-0.05%
2020/06/10	0	0.00	5	30.62	30.70	-5	6,292	-0.08%
2020/06/09	11	30.89	7	30.71	30.65	4	6,386	0.06%
2020/06/08	12	31.07	11.7	30.99	30.95	0.3	6,409	0.00%
2020/06/05	11	31.37	5	30.91	31.35	6	6,387	0.09%
2020/06/04	10	30.10	0	0.00	30.20	10	6,262	0.16%
2020/06/03	0	0.00	2	30.15	30.15	-2	6,298	-0.03%
2020/06/02	13	30.32	2	30.20	30.30	11	6,461	0.17%
2020/06/01	5	29.85	0	0.00	29.95	5	6,431	0.08%
2020/05/29	3	29.70	0	0.00	29.50	3	6,410	0.05%
2020/05/28	4	29.89	0	0.00	29.70	4	6,371	0.06%
2020/05/27	12	29.83	3	29.75	29.85	9	6,349	0.14%
2020/05/25	4	29.70	1	29.80	29.95	3	6,292	0.05%
2020/05/22	4	29.85	0	0.00	29.65	4	6,272	0.06%
2020/05/21	10	30.40	0	0.00	30.35	10	6,136	0.16%
2020/05/20	3	30.65	1	30.65	30.65	2	6,054	0.03%
2020/05/19	1	30.25	2	30.30	30.25	-1	6,034	-0.02%
2020/05/18	351	30.91	0	0.00	30.65	351	6,023	5.83%	大買/鉅額交易
2020/05/15	100	30.89	13	30.70	30.70	87	5,998	1.45%
2020/05/14	1	31.85	15	32.15	31.35	-14	5,926	-0.24%
2020/05/13	19	32.41	0	0.00	32.40	19	5,884	0.32%
2020/05/11	6	32.38	0	0.00	32.25	6	5,803	0.10%
2020/05/08	2	31.90	12	31.85	31.90	-10	5,762	-0.17%
2020/05/07	3	32.40	0	0.00	32.45	3	5,676	0.05%
2020/05/06	3	32.62	5	32.40	32.40	-2	5,663	-0.04%
2020/05/05	10	32.69	5	32.68	32.65	5	5,648	0.09%
2020/05/04	3	32.80	21	32.99	32.80	-18	5,626	-0.32%
2020/04/30	3	33.80	190	33.70	33.70	-187	5,580	-3.35%	大賣/鉅額交易
2020/04/29	4	34.60	11	34.34	34.20	-7	5,545	-0.13%
2020/04/28	21	33.58	32	33.74	34.10	-11	5,516	-0.20%
2020/04/27	11	32.12	11	32.40	32.30	0	5,336	0.00%
2020/04/24	4	32.23	2	31.85	31.85	2	5,273	0.04%
2020/04/23	13	32.25	499	32.36	32.15	-486	5,168	-9.40%	大賣/鉅額交易
2020/04/22	0	0.00	524	34.88	34.95	-524	4,997	-10.49%	大賣/鉅額交易
2020/04/21	8	34.99	11	35.51	35.00	-3	4,864	-0.06%
2020/04/20	4	35.15	3	35.25	35.35	1	4,729	0.02%
2020/04/17	21	35.82	67	35.23	34.95	-46	4,768	-0.96%
2020/04/16	2	34.80	81	34.82	35.20	-79	4,690	-1.68%
2020/04/15	6	34.16	36	34.35	34.45	-30	4,536	-0.66%
2020/04/14	17	33.64	258	33.80	33.90	-241	4,471	-5.39%	大賣/鉅額交易
2020/04/13	3	33.13	373	33.35	33.30	-370	4,367	-8.47%	大賣/鉅額交易
2020/04/10	477	32.55	308	32.80	32.80	169	4,260	3.97%	大買/大賣/鉅額交易
2020/04/09	7	32.34	28	32.63	32.15	-21	4,234	-0.50%
2020/04/08	0	0.00	78	31.89	32.00	-78	4,155	-1.88%
2020/04/07	5	31.05	182	30.84	31.20	-177	4,046	-4.37%	大賣/鉅額交易
2020/04/06	1	30.55	0	0.00	30.55	1	3,975	0.03%
2020/04/01	11	30.45	0	0.00	30.45	11	3,919	0.28%
2020/03/31	0	0.00	102	30.11	30.30	-102	3,885	-2.62%	大賣/鉅額交易
2020/03/27	2	29.85	2	30.20	29.40	0	3,813	0.00%
2020/03/25	6	29.20	6	29.38	29.00	0	3,727	0.00%
2020/03/24	183	28.65	2	28.68	28.40	181	3,680	4.92%	大買/鉅額交易
2020/03/23	1	27.55	1	27.65	27.55	0	3,723	0.00%
2020/03/20	2	28.75	0	0.00	28.40	2	3,721	0.05%
2020/03/19	7	27.47	2	26.90	26.70	5	3,643	0.14%
2020/03/18	95	29.78	0	0.00	29.50	95	3,535	2.69%
2020/03/17	16	30.24	4	30.45	30.10	12	3,469	0.35%
2020/03/16	2	31.40	3	31.37	31.20	-1	3,385	-0.03%
2020/03/13	102	29.51	1	29.80	31.45	101	3,305	3.06%	大買/鉅額交易
2020/03/12	22	31.18	0	0.00	31.60	22	3,172	0.69%
2020/03/11	13	32.65	50	32.50	32.10	-37	3,074	-1.20%
2020/03/10	0	0.00	33	31.99	32.25	-33	3,001	-1.10%
2020/03/09	3	31.77	1	31.40	31.35	2	2,931	0.07%
2020/03/06	2	33.15	11	32.47	32.65	-9	2,859	-0.31%
2020/03/05	6	31.73	2	31.95	32.00	4	2,628	0.15%
2020/03/04	1	30.95	0	0.00	30.95	1	2,581	0.04%
2020/03/03	0	0.00	5	31.25	31.15	-5	2,569	-0.19%
2020/03/02	4	30.65	0	0.00	30.70	4	2,564	0.16%
2020/02/27	42	31.20	2	30.95	31.15	40	2,552	1.57%
2020/02/26	50	31.77	1	31.90	31.70	49	2,521	1.94%
2020/02/25	0	0.00	13	31.80	32.05	-13	2,509	-0.52%
2020/02/24	4	31.58	0	0.00	31.85	4	2,488	0.16%
2020/02/21	5	31.81	0	0.00	31.75	5	2,475	0.20%
2020/02/20	2	32.05	2	32.00	32.05	0	2,472	0.00%
2020/02/19	9	32.37	47	32.24	32.05	-38	2,476	-1.53%
2020/02/18	3	31.92	1	31.80	31.70	2	2,433	0.08%
2020/02/17	4	32.05	2	32.10	32.10	2	2,500	0.08%
2020/02/14	6	31.99	13	32.03	32.05	-7	2,553	-0.27%
2020/02/13	0	0.00	56	31.93	31.50	-56	2,495	-2.24%
2020/02/12	5	31.40	1	31.65	31.55	4	2,467	0.16%
2020/02/10	73	30.46	7	30.55	30.65	66	2,437	2.71%
2020/02/07	161	31.57	0	0.00	31.05	161	2,413	6.67%	大買/鉅額交易
2020/02/06	0	0.00	19	31.85	31.70	-19	2,371	-0.80%
2020/02/05	177	31.86	0	0.00	31.80	177	2,342	7.56%	大買/鉅額交易
2020/02/04	101	32.04	4	31.95	31.80	97	2,303	4.21%	大買/
2020/02/03	0	0.00	14	31.86	32.05	-14	2,265	-0.62%
2020/01/31	0	0.00	156	31.62	32.70	-156	2,152	-7.25%	大賣/鉅額交易
2020/01/30	112	30.47	34	30.93	30.65	78	2,032	3.84%	大買/
2020/01/20	2	32.40	0	0.00	32.30	2	1,955	0.10%
2020/01/17	0	0.00	1	32.30	32.30	-1	1,916	-0.05%
2020/01/15	13	31.94	2	31.85	31.80	11	1,854	0.59%
2020/01/14	0	0.00	1	32.20	32.30	-1	1,826	-0.05%
2020/01/13	605	32.15	15	32.60	32.05	590	1,766	33.40%	大買/鉅額交易
2020/01/10	11	31.75	14	31.56	31.75	-3	1,607	-0.19%
2020/01/09	55	31.36	2	31.35	31.15	53	1,515	3.50%
2020/01/08	1	31.35	4	31.08	31.15	-3	1,452	-0.21%
2020/01/03	60	30.85	6	30.79	30.55	54	1,354	3.99%
2019/12/30	1	30.20	1	30.20	30.15	0	1,429	0.00%
2019/12/27	80	30.17	0	0.00	30.15	80	1,468	5.45%
2019/12/26	3	30.10	0	0.00	30.10	3	1,525	0.20%
2019/12/24	0	0.00	1	30.20	30.05	-1	1,527	-0.07%
2019/12/23	0	0.00	10	30.20	30.30	-10	1,527	-0.65%
2019/12/20	0	0.00	2	30.25	30.25	-2	1,521	-0.13%
2019/12/19	4	30.30	0	0.00	30.10	4	1,518	0.26%
2019/12/18	9	30.14	128	30.27	30.30	-119	1,499	-7.94%	大賣/鉅額交易
2019/12/16	0	0.00	3	29.50	29.60	-3	1,382	-0.22%
2019/12/12	5	29.30	0	0.00	29.40	5	1,377	0.36%
2019/12/11	1	29.35	0	0.00	29.35	1	1,390	0.07%
2019/12/10	0	0.00	1	29.15	29.30	-1	1,399	-0.07%
2019/12/06	1	29.35	0	0.00	29.45	1	1,473	0.07%
2019/12/04	0	0.00	1	29.20	29.25	-1	1,480	-0.07%
2019/11/29	0.2	29.70	0	0.00	29.65	0.2	1,476	0.02%
2019/11/26	0	0.00	10	30.15	30.15	-10	1,480	-0.68%
2019/11/19	1	30.10	4	30.18	30.05	-3	1,484	-0.20%
2019/11/18	6	30.10	6	30.00	30.00	0	1,524	0.00%
2019/11/15	2	29.85	5	29.85	29.80	-3	1,518	-0.20%
2019/11/14	7	30.19	0	0.00	29.80	7	1,508	0.46%
2019/11/13	0	0.00	3	29.67	30.10	-3	1,460	-0.21%
2019/11/04	0	0.00	2	29.10	29.20	-2	1,509	-0.13%
2019/10/29	0	0.00	6	29.45	29.25	-6	1,550	-0.39%
2019/10/28	3	29.57	3	29.60	29.60	0	1,567	0.00%
2019/10/25	10	29.79	10	29.75	29.75	0	1,584	0.00%
2019/10/24	5	29.70	5	29.76	29.80	0	1,607	0.00%
2019/10/23	6	29.55	6	29.65	29.65	0	1,638	0.00%
2019/10/22	0	0.00	11	29.50	29.55	-11	1,697	-0.65%
2019/10/21	2	29.35	9	29.44	29.45	-7	1,741	-0.40%
2019/10/18	3	29.15	3	29.60	29.60	0	1,885	0.00%
2019/10/16	0	0.00	7	28.86	28.80	-7	2,108	-0.33%
2019/10/15	1	28.85	0	0.00	28.75	1	2,177	0.05%
2019/10/14	6	29.03	0	0.00	29.05	6	2,257	0.27%
2019/10/08	110	29.61	0	0.00	29.60	110	2,375	4.63%	大買/鉅額交易
2019/10/07	3	30.47	1	30.40	30.40	2	2,407	0.08%
2019/10/04	12	30.55	9	30.54	30.60	3	2,442	0.12%
2019/10/03	5	29.75	12	30.00	30.15	-7	2,407	-0.29%
2019/10/02	0	0.00	6	29.30	29.80	-6	2,413	-0.25%
2019/09/27	12	29.00	6	29.40	29.00	6	2,404	0.25%
2019/09/26	1	29.15	0	0.00	29.20	1	2,433	0.04%
2019/09/24	8	29.21	1	29.55	29.10	7	2,488	0.28%
2019/09/20	0	0.00	4	29.25	29.25	-4	2,500	-0.16%
2019/09/19	0	0.00	2	29.10	29.10	-2	2,478	-0.08%
2019/09/17	0	0.00	10	29.05	29.05	-10	2,490	-0.40%
2019/09/16	0	0.00	5	29.07	29.10	-5	2,502	-0.20%
2019/09/12	1	29.20	1	29.30	29.25	0	2,499	0.00%
2019/09/11	5	29.47	0	0.00	29.15	5	2,509	0.20%
2019/09/06	2	28.90	0	0.00	28.80	2	2,473	0.08%
2019/09/04	0	0.00	5	28.75	28.75	-5	2,495	-0.20%
2019/09/02	0	0.00	20	28.75	28.75	-20	2,600	-0.77%
2019/08/30	1	28.50	0	0.00	28.65	1	2,608	0.04%
2019/08/28	0	0.00	1	28.35	28.30	-1	2,614	-0.04%
2019/08/21	2	28.95	1	29.00	28.90	1	2,704	0.04%
2019/08/20	1	28.75	1	28.75	28.75	0	2,654	0.00%
2019/08/19	0	0.00	1	28.65	28.70	-1	2,655	-0.04%
2019/08/16	1	28.55	0	0.00	28.55	1	2,650	0.04%
2019/08/15	1	28.25	1	28.25	28.25	0	2,618	0.00%
2019/08/14	0	0.00	1	28.00	28.45	-1	2,579	-0.04%
2019/08/07	0	0.00	5	27.70	27.70	-5	2,537	-0.20%
2019/08/06	3	26.98	0	0.00	27.10	3	2,544	0.12%
2019/08/05	0.3	27.70	10	27.68	27.45	-9.7	2,559	-0.38%
2019/08/02	2.3	27.73	0	0.00	27.85	2.3	2,586	0.09%
2019/08/01	0	0.00	5	28.00	28.20	-5	2,587	-0.19%
2019/07/30	4.3	27.80	2	27.80	27.70	2.3	2,575	0.09%
2019/07/29	0.3	28.10	0	0.00	28.10	0.3	2,569	0.01%
2019/07/26	0	0.00	6	28.32	28.40	-6	2,555	-0.23%
2019/07/25	4	27.80	7	27.81	28.15	-3	2,537	-0.12%
2019/07/24	1	27.90	5	27.95	27.85	-4	2,508	-0.16%
2019/07/23	1.3	28.69	4	28.38	28.35	-2.7	2,458	-0.11%
2019/07/22	7.5	28.91	3	29.05	28.70	4.5	2,423	0.19%
2019/07/19	2	31.85	1	31.90	31.90	1	2,284	0.04%
2019/07/18	60	32.01	2	31.95	31.85	58	2,149	2.70%
2019/07/17	33	32.04	15	31.96	32.20	18	2,049	0.88%
2019/07/16	275	32.66	0	0.00	32.35	275	1,984	13.86%	大買/鉅額交易
2019/07/15	14	32.78	5	32.90	32.80	9	1,896	0.47%
2019/07/12	14	32.93	1	33.00	33.00	13	1,835	0.71%
2019/07/11	10	32.93	13	32.94	32.90	-3	1,780	-0.17%
2019/07/10	8	32.54	2	32.45	32.55	6	1,741	0.34%
2019/07/09	29	32.12	3	32.25	32.15	26	1,710	1.52%
2019/07/08	15	31.89	1	31.85	31.85	14	1,686	0.83%
2019/07/05	1	32.35	1	32.35	32.35	0	1,841	0.00%
2019/07/04	0	0.00	2	32.15	32.25	-2	1,926	-0.10%
2019/07/02	3	31.85	2	31.83	31.90	1	1,897	0.05%
2019/07/01	5	31.80	0	0.00	31.80	5	1,903	0.26%
2019/06/28	0	0.00	1	31.50	31.55	-1	1,874	-0.05%
2019/06/27	10	31.53	0	0.00	31.55	10	1,892	0.53%
2019/06/25	1	31.45	5	31.40	31.40	-4	1,910	-0.21%
2019/06/24	2	31.45	6	31.45	31.40	-4	1,923	-0.21%
2019/06/21	8	31.19	0	0.00	31.10	8	1,951	0.41%
2019/06/20	10	31.35	0	0.00	31.30	10	1,988	0.50%
2019/06/17	4	31.18	0	0.00	31.35	4	2,048	0.20%
2019/06/14	0	0.00	3	30.95	30.90	-3	2,063	-0.15%
2019/06/13	5	31.00	0	0.00	31.20	5	2,120	0.24%
2019/06/10	5	29.87	2	29.85	30.20	3	2,288	0.13%
2019/06/05	3	31.33	1	31.45	31.25	2	2,312	0.09%
2019/06/03	2	31.05	0	0.00	31.20	2	2,374	0.08%
2019/05/31	0	0.00	1	31.55	31.55	-1	2,379	-0.04%
2019/05/29	2	31.05	3	30.87	30.80	-1	2,366	-0.04%
2019/05/28	0	0.00	5	30.37	31.80	-5	2,341	-0.21%
2019/05/27	10	30.31	1	30.10	30.15	9	2,334	0.39%
2019/05/23	1.3	29.96	0	0.00	30.00	1.3	2,368	0.05%
2019/05/22	1	30.40	0	0.00	30.30	1	2,369	0.04%
2019/05/21	0	0.00	1	30.00	30.30	-1	2,368	-0.04%
2019/05/17	1	29.95	0	0.00	29.85	1	2,372	0.04%
2019/05/16	70	30.00	0	0.00	30.00	70	2,387	2.93%
2019/05/15	3	30.10	0	0.00	30.10	3	2,392	0.13%
2019/05/14	0	0.00	1	29.60	29.75	-1	2,401	-0.04%
2019/05/13	8.3	29.43	0	0.00	29.40	8.3	2,399	0.34%
2019/05/10	7	30.22	3	30.27	29.95	4	2,435	0.16%
2019/05/08	0	0.00	3	30.85	31.00	-3	2,399	-0.13%
2019/05/06	3	30.60	70	30.60	30.65	-67	2,409	-2.78%
2019/05/03	2	31.05	0	0.00	31.00	2	2,396	0.08%
2019/05/02	0	0.00	7	31.10	31.00	-7	2,395	-0.29%
2019/04/29	6	30.85	0	0.00	30.80	6	2,402	0.25%
2019/04/24	0	0.00	8	31.50	31.35	-8	2,402	-0.33%
2019/04/23	3	31.30	1	31.30	31.30	2	2,402	0.08%
2019/04/22	5	31.39	5	31.41	31.40	0	2,405	0.00%
2019/04/19	0	0.00	6	31.31	31.35	-6	2,411	-0.25%
2019/04/18	0	0.00	1	31.30	31.20	-1	2,408	-0.04%
2019/04/17	0	0.00	20	31.51	31.55	-20	2,414	-0.83%
2019/04/16	21	31.22	4	31.33	31.40	17	2,395	0.71%
2019/04/15	5	31.54	0	0.00	31.35	5	2,359	0.21%
2019/04/12	6	31.70	0	0.00	31.60	6	2,334	0.26%
2019/04/11	14	32.08	15	32.16	32.00	-1	2,301	-0.04%
2019/04/10	10	31.50	0	0.00	31.70	10	2,097	0.48%
2019/04/09	6	31.30	0	0.00	31.50	6	1,993	0.30%
2019/04/08	2	31.55	1	31.45	31.45	1	1,977	0.05%
2019/04/03	2	31.43	0	0.00	31.45	2	1,959	0.10%
2019/04/02	1	31.50	0	0.00	31.45	1	1,937	0.05%
2019/04/01	0	0.00	11	31.60	31.45	-11	1,925	-0.57%
2019/03/29	1	31.30	2	31.28	31.40	-1	1,894	-0.05%
2019/03/28	6	31.15	0	0.00	31.30	6	1,873	0.32%
2019/03/27	13	31.23	1	31.35	31.30	12	1,866	0.64%
2019/03/26	3	31.10	1	31.20	31.25	2	1,853	0.11%
2019/03/25	0	0.00	15	30.62	30.80	-15	1,823	-0.82%
2019/03/21	0	0.00	6	30.37	30.70	-6	1,747	-0.34%
2019/03/19	5	30.85	0	0.00	30.75	5	1,672	0.30%
2019/03/18	4	30.66	0	0.00	30.65	4	1,637	0.24%
2019/03/15	3	30.10	2	30.30	30.25	1	1,583	0.06%
2019/03/14	6	29.60	0	0.00	29.60	6	1,507	0.40%
2019/03/12	0	0.00	19	29.75	29.90	-19	1,430	-1.33%
2019/03/11	10	28.88	1	28.95	29.00	9	1,363	0.66%
2019/03/08	4	29.35	0	0.00	29.10	4	1,362	0.29%
2019/03/07	8	29.98	0	0.00	29.85	8	1,325	0.60%
2019/03/06	3	30.15	0	0.00	30.15	3	1,313	0.23%
2019/03/05	5	30.05	10	30.15	30.15	-5	1,310	-0.38%
2019/03/04	1	30.10	0	0.00	30.20	1	1,315	0.08%
2019/02/27	2	29.70	2	30.00	30.00	0	1,303	0.00%
2019/02/25	15	30.12	0	0.00	30.20	15	1,276	1.18%
2019/02/15	0	0.00	1	29.50	29.20	-1	1,255	-0.08%
2019/02/14	0	0.00	5	29.70	29.70	-5	1,271	-0.39%
2019/02/13	1	29.65	0	0.00	29.70	1	1,297	0.08%
2019/02/12	9	29.89	0	0.00	29.80	9	1,298	0.69%
2019/01/30	8	29.28	0	0.00	29.15	8	1,269	0.63%
2019/01/24	2	28.90	0	0.00	28.95	2	1,396	0.14%
2019/01/23	0	0.00	6	28.68	28.90	-6	1,419	-0.42%
2019/01/22	0	0.00	5	28.67	28.75	-5	1,439	-0.35%
2019/01/18	0	0.00	1	28.70	28.85	-1	1,462	-0.07%
2019/01/16	1	28.40	0	0.00	28.35	1	1,607	0.06%
2019/01/15	5	28.20	0	0.00	28.40	5	1,606	0.31%
2019/01/11	0	0.00	5	28.50	28.55	-5	1,613	-0.31%
2019/01/09	1	27.95	1	27.95	28.15	0	1,605	0.00%
2019/01/07	1	27.55	0	0.00	27.75	1	1,600	0.06%
2019/01/03	1	27.20	1	27.05	26.95	0	1,684	0.00%
2018/12/28	5	27.05	0	0.00	27.05	5	1,713	0.29%
2018/12/20	3	27.35	0	0.00	27.25	3	1,785	0.17%
2018/12/10	4	27.88	0	0.00	28.15	4	1,881	0.21%
2018/12/07	3	28.40	8	28.47	28.45	-5	1,897	-0.26%
2018/12/06	4	29.33	1	29.40	28.85	3	1,886	0.16%
2018/12/03	0	0.00	2	30.30	30.30	-2	2,006	-0.10%
2018/11/29	0	0.00	1	29.65	29.65	-1	2,013	-0.05%
2018/11/27	0	0.00	6	29.23	29.50	-6	2,015	-0.30%
2018/11/21	1	28.75	0	0.00	29.05	1	2,079	0.05%
2018/11/20	5	29.07	0	0.00	29.05	5	2,094	0.24%
2018/11/15	5	29.20	0	0.00	29.20	5	2,169	0.23%
2018/11/14	0	0.00	2	29.40	29.50	-2	2,200	-0.09%
2018/11/13	5	28.75	0	0.00	29.15	5	2,243	0.22%
2018/11/12	2	28.40	0	0.00	29.10	2	2,282	0.09%
2018/11/09	10	28.65	3	28.50	28.75	7	2,291	0.31%
2018/11/08	0	0.00	7	28.69	28.80	-7	2,311	-0.30%
2018/11/07	2	28.60	0	0.00	28.65	2	2,350	0.09%
2018/11/06	0.2	28.20	2	28.30	28.00	-1.9	2,426	-0.08%
2018/11/05	6	28.56	0	0.00	28.80	6	2,513	0.24%
2018/11/02	0	0.00	5	28.23	28.25	-5	2,863	-0.17%
2018/11/01	0	0.00	5	26.80	27.00	-5	3,140	-0.16%
2018/10/31	5	25.90	5	25.80	26.00	0	3,260	0.00%
2018/10/29	0.2	25.50	0	0.00	25.20	0.2	3,446	0.01%
2018/10/26	6	25.44	1	25.60	25.70	5	3,489	0.14%
2018/10/25	5	25.75	0	0.00	25.45	5	3,563	0.14%
2018/10/24	1.3	27.12	27	26.45	26.40	-25.8	3,555	-0.72%
2018/10/23	0.2	28.00	1	27.80	27.80	-0.9	3,487	-0.02%
2018/10/22	2	28.20	0	0.00	28.20	2	3,523	0.06%
2018/10/19	5	27.95	0	0.00	28.20	5	3,550	0.14%
2018/10/18	1	28.15	0	0.00	28.30	1	3,578	0.03%
2018/10/17	2	28.30	0	0.00	28.15	2	3,626	0.06%
2018/10/16	2	28.20	0	0.00	28.30	2	3,752	0.05%
2018/10/15	5	28.00	0	0.00	28.20	5	3,820	0.13%
2018/10/12	2	27.35	0	0.00	28.20	2	3,901	0.05%
2018/10/11	10	27.70	1	28.10	27.20	9	4,065	0.22%
2018/10/05	0	0.00	37	29.34	29.40	-37	5,049	-0.73%
2018/10/04	0.2	29.75	15	29.55	29.40	-14.8	5,069	-0.29%
2018/10/03	3.2	29.82	2	29.80	29.80	1.2	5,070	0.02%
2018/09/28	3	29.90	0	0.00	30.00	3	5,282	0.06%
2018/09/27	0.2	30.20	0	0.00	29.95	0.2	5,488	0.00%
2018/09/25	0	0.00	2	30.10	30.05	-2	5,569	-0.04%
2018/09/21	0.2	30.20	0	0.00	30.15	0.2	5,600	0.00%
2018/09/20	0	0.00	20	29.96	30.10	-20	5,614	-0.36%
2018/09/19	15	30.15	0	0.00	30.10	15	5,634	0.27%
2018/09/18	3	30.05	0	0.00	30.00	3	5,638	0.05%
2018/09/17	0	0.00	14	30.02	30.25	-14	5,655	-0.25%
2018/09/14	29	29.58	6	29.46	29.75	23	5,651	0.41%
2018/09/13	5	28.96	3	29.02	29.20	2	5,676	0.04%
2018/09/12	2	29.45	14	29.03	29.20	-12	5,701	-0.21%
2018/09/11	19	29.18	43	29.20	29.20	-24	5,744	-0.42%
2018/09/10	10.1	28.98	21	29.13	28.75	-10.9	5,834	-0.19%
2018/09/07	8	29.93	0	0.00	29.80	8	5,964	0.13%
2018/09/06	1	30.30	0	0.00	30.25	1	5,992	0.02%
2018/09/05	3	31.30	3	31.20	31.05	0	6,064	0.00%
2018/09/04	17	31.11	0	0.00	31.20	17	6,185	0.27%
2018/09/03	15	31.23	0	0.00	31.10	15	6,211	0.24%
2018/08/31	4	31.50	0	0.00	31.45	4	6,241	0.06%
2018/08/30	0	0.00	7	31.50	31.55	-7	6,346	-0.11%
2018/08/29	5	31.52	47	31.30	31.40	-42	6,362	-0.66%
2018/08/28	38	31.22	39	30.93	31.30	-1	6,421	-0.02%
2018/08/27	43	30.58	0	0.00	30.70	43	6,407	0.67%
2018/08/24	4	30.10	0	0.00	30.10	4	6,430	0.06%
2018/08/23	13	30.59	0	0.00	30.50	13	6,458	0.20%
2018/08/22	5	30.56	20	30.95	30.55	-15	6,519	-0.23%
2018/08/20	21	30.06	47	30.30	30.05	-26	6,568	-0.40%
2018/08/17	8	30.98	21	30.90	30.85	-13	6,561	-0.20%
2018/08/16	8.1	31.35	5	31.35	31.30	3.1	6,545	0.05%
2018/08/15	6	31.72	0	0.00	31.75	6	6,574	0.09%
2018/08/14	11	31.89	10	31.79	31.95	1	6,711	0.01%
2018/08/13	86.2	31.88	39	32.11	31.85	47.2	6,799	0.69%
2018/08/10	15	32.84	3	32.80	32.85	12	6,732	0.18%
2018/08/09	9	32.32	212	32.34	32.25	-203	6,717	-3.02%	大賣/鉅額交易
2018/08/08	90	35.13	37	35.12	34.95	53	6,375	0.83%
2018/08/07	24	35.21	188	35.17	35.25	-164	6,099	-2.69%	大賣/鉅額交易
2018/08/06	138	35.29	185	35.23	35.25	-47	6,028	-0.78%	大買/大賣/
2018/08/03	32	35.14	77	35.11	35.15	-45	6,005	-0.75%
2018/08/02	8	34.94	41	34.95	34.75	-33	6,118	-0.54%
2018/08/01	41	35.01	4	34.80	35.05	37	6,234	0.59%
2018/07/30	11	34.21	0	0.00	34.45	11	6,196	0.18%
2018/07/27	12	34.52	11	34.48	34.50	1	6,171	0.02%
2018/07/26	8	34.67	3	34.70	34.65	5	6,149	0.08%
2018/07/25	70	34.60	14	34.36	34.70	56	6,156	0.91%
2018/07/23	0	0.00	24	34.17	34.15	-24	6,120	-0.39%
2018/07/20	13	34.89	7	34.90	34.70	6	6,010	0.10%
2018/07/19	19	35.21	6	34.97	35.20	13	5,960	0.22%
2018/07/18	22	35.87	169	36.53	35.50	-147	5,928	-2.48%	大賣/鉅額交易
2018/07/17	182	37.19	384	37.48	36.60	-202	5,762	-3.51%	大買/大賣/鉅額交易
2018/07/16	1,623	36.34	195	36.42	36.60	1,428	5,339	26.74%	大買/大賣/鉅額交易
2018/07/13	15	34.54	33	34.58	34.55	-18	4,786	-0.38%
2018/07/12	53	34.36	0	0.00	34.45	53	4,748	1.12%
2018/07/11	1	34.05	2	34.00	34.15	-1	4,743	-0.02%
2018/07/10	7	33.87	3	33.80	34.25	4	4,786	0.08%
2018/07/09	21	33.99	17	34.08	33.85	4	4,843	0.08%
2018/07/06	28	34.02	176	33.86	34.20	-148	4,826	-3.07%	大賣/鉅額交易
2018/07/05	207	34.97	81	34.89	34.10	126	4,768	2.64%	大買/鉅額交易
2018/07/04	32	34.17	8	34.40	34.35	24	4,750	0.51%
2018/07/03	18	34.05	36	34.30	33.80	-18	4,754	-0.38%
2018/07/02	28	34.29	11	34.24	34.20	17	4,765	0.36%
2018/06/29	7	34.10	13	34.10	34.25	-6	4,793	-0.13%
2018/06/28	33	33.87	55	33.78	33.80	-22	4,792	-0.46%
2018/06/27	22	34.04	0	0.00	33.90	22	4,847	0.45%
2018/06/26	2	33.85	20	33.73	33.90	-18	4,891	-0.37%
2018/06/25	4	34.45	9	34.45	34.35	-5	4,966	-0.10%
2018/06/22	2	34.35	86	34.49	34.40	-84	5,060	-1.66%
2018/06/21	112	34.59	22	34.56	34.50	90	5,102	1.76%	大買/
2018/06/20	33	34.23	21	34.20	34.30	12	5,211	0.23%
2018/06/19	12	33.89	25	33.90	33.95	-13	5,243	-0.25%
2018/06/15	51	35.01	23	35.01	34.45	28	5,246	0.53%
2018/06/14	7	34.51	45	34.42	34.55	-38	5,173	-0.73%
2018/06/13	7	34.47	23	34.38	34.45	-16	5,513	-0.29%
2018/06/12	35	33.83	19	33.88	34.05	16	5,732	0.28%
2018/06/11	0	0.00	5	33.75	33.45	-5	5,726	-0.09%
2018/06/08	12	33.65	105	33.45	33.55	-93	5,924	-1.57%	大賣/
2018/06/07	48	34.12	11	33.88	33.60	37	6,123	0.60%
2018/06/06	0	0.00	45	33.40	33.40	-45	6,089	-0.74%
2018/06/05	86	33.56	19	33.59	33.55	67	6,100	1.10%
2018/06/04	2	33.20	77	33.28	33.30	-75	6,065	-1.24%
2018/06/01	24	33.01	80	32.95	33.15	-56	6,206	-0.90%
2018/05/31	136	33.38	68	33.21	33.25	68	6,201	1.10%	大買/
2018/05/30	54	33.00	69	32.58	33.05	-15	6,207	-0.24%
2018/05/29	59	32.87	47	32.85	32.75	12	6,144	0.20%
2018/05/28	45	33.41	2	33.30	33.15	43	6,108	0.70%
2018/05/25	6	33.75	18	33.30	33.30	-12	6,073	-0.20%
2018/05/24	5	33.55	20	33.63	33.50	-15	6,061	-0.25%
2018/05/23	10	34.10	298	33.86	33.90	-288	6,042	-4.77%	大賣/鉅額交易
2018/05/22	171	34.59	76	34.42	34.30	95	6,002	1.58%	大買/
2018/05/21	202	34.03	73	34.10	34.15	129	5,877	2.19%	大買/鉅額交易
2018/05/18	27	33.56	64	33.49	33.40	-37	5,764	-0.64%
2018/05/17	55	33.84	26	33.69	33.70	29	5,793	0.50%
2018/05/16	16	33.29	49	33.04	33.05	-33	5,779	-0.57%
2018/05/15	26.2	33.19	83	33.08	33.00	-56.8	5,915	-0.96%
2018/05/14	45	33.37	66	33.42	33.50	-21	5,932	-0.35%
2018/05/11	61	33.75	22	33.65	33.70	39	5,881	0.66%
2018/05/10	118	33.76	50	33.69	33.55	68	5,847	1.16%	大買/
2018/05/09	52	32.96	25	33.00	33.00	27	5,625	0.48%
2018/05/08	16	32.51	32	32.28	32.15	-16	5,456	-0.29%
2018/05/07	2	32.10	18	32.04	32.00	-16	5,402	-0.30%
2018/05/04	13	32.05	0	0.00	32.00	13	5,384	0.24%
2018/05/03	0	0.00	42	31.91	31.95	-42	5,365	-0.78%
2018/05/02	47	32.10	96	31.93	31.85	-49	5,367	-0.91%
2018/04/30	6	31.85	77	31.76	31.85	-71	5,336	-1.33%
2018/04/27	60	31.78	7	31.39	31.60	53	5,326	1.00%
2018/04/26	7.2	31.52	1	30.95	30.95	6.2	5,311	0.12%
2018/04/25	6	31.28	3	31.33	31.35	3	5,306	0.06%
2018/04/24	38.3	31.34	67	31.39	31.40	-28.7	5,305	-0.54%
2018/04/23	76	31.91	5	32.00	32.00	71	5,305	1.34%
2018/04/20	10	31.65	36	31.67	31.75	-26	5,285	-0.49%
2018/04/19	99	31.78	2	31.75	31.75	97	5,284	1.84%
2018/04/18	0.2	31.80	25	31.97	31.70	-24.8	5,286	-0.47%
2018/04/17	36	31.92	20	31.84	31.85	16	5,269	0.30%
2018/04/16	7	31.69	13	31.67	31.55	-6	5,253	-0.11%
2018/04/13	12.4	32.22	80	32.14	31.95	-67.7	5,233	-1.29%
2018/04/12	1	32.60	52	32.69	32.65	-51	5,350	-0.95%
2018/04/11	107	32.70	262	32.63	32.55	-155	5,339	-2.90%	大買/大賣/鉅額交易
2018/04/10	316	32.83	98	32.74	32.40	218	5,303	4.11%	大買/鉅額交易
2018/04/09	16.2	32.17	2	32.10	32.15	14.2	5,142	0.28%
2018/04/03	7	32.07	0	0.00	32.05	7	5,113	0.14%
2018/04/02	8	32.04	5	32.05	32.00	3	5,080	0.06%
2018/03/31	27	31.92	2	31.95	31.95	25	5,059	0.49%
2018/03/30	24	32.07	41	32.03	31.90	-17	5,051	-0.34%
2018/03/29	4	31.94	7	31.91	31.85	-3	5,005	-0.06%
2018/03/28	93	32.03	100	31.76	31.75	-7	5,058	-0.14%
2018/03/27	3	31.80	0	0.00	31.65	3	5,066	0.06%
2018/03/26	11	31.87	0	0.00	31.70	11	5,282	0.21%
2018/03/23	2	31.40	8	31.45	31.75	-6	5,348	-0.11%
2018/03/21	1	32.05	18	32.00	31.80	-17	5,155	-0.33%
2018/03/20	4	31.68	12	31.44	31.80	-8	5,128	-0.16%
2018/03/19	15	32.10	608	31.85	31.45	-593	5,051	-11.74%	大賣/鉅額交易
2018/03/16	689	31.00	10	31.00	31.30	679	4,629	14.67%	大買/鉅額交易
2018/03/15	377	30.59	240	30.70	30.70	137	4,303	3.18%	大買/大賣/鉅額交易
2018/03/14	16	30.59	42	30.84	30.30	-26	4,206	-0.62%
2018/03/13	27	30.07	88	30.07	30.35	-61	4,003	-1.52%
2018/03/12	28	29.22	16	29.16	29.35	12	3,788	0.32%
2018/03/09	10	29.13	0	0.00	29.25	10	3,769	0.27%
2018/03/08	5	29.00	0	0.00	29.00	5	3,778	0.13%
2018/03/07	52	29.01	49	29.00	28.75	3	3,778	0.08%
2018/03/06	2	28.70	1	28.45	28.45	1	3,720	0.03%
2018/03/05	0	0.00	19	28.26	28.30	-19	3,809	-0.50%
2018/03/02	80	27.90	0	0.00	28.00	80	3,831	2.09%
2018/03/01	13	27.92	15	27.99	28.00	-2	3,908	-0.05%
2018/02/26	1	27.70	0	0.00	27.85	1	4,217	0.02%
2018/02/12	0	0.00	2	25.90	25.90	-2	4,359	-0.05%
2018/02/09	10	24.73	1	24.60	25.05	9	4,411	0.20%
2018/02/08	13	25.85	0	0.00	25.60	13	4,376	0.30%
2018/02/07	11	26.61	12	26.73	26.15	-1	4,319	-0.02%
2018/02/06	1	27.00	5	27.89	27.45	-4	4,217	-0.09%
2018/02/02	0	0.00	3	29.12	29.10	-3	4,275	-0.07%
2018/01/31	0	0.00	2	28.30	28.40	-2	4,483	-0.04%
2018/01/30	5	28.95	0	0.00	28.70	5	4,565	0.11%
2018/01/29	0	0.00	70	28.65	28.65	-70	4,656	-1.50%
2018/01/25	1	28.80	0	0.00	28.75	1	4,845	0.02%
2018/01/23	3	28.88	7	28.86	28.75	-4	5,197	-0.08%
2018/01/18	4	29.03	6	28.98	29.05	-2	5,477	-0.04%
2018/01/17	1	29.05	1	28.95	28.90	0	5,670	0.00%
2018/01/16	5	28.50	0	0.00	28.55	5	5,877	0.09%
2018/01/15	0	0.00	3	28.50	28.60	-3	6,158	-0.05%
2018/01/10	0	0.00	3	28.15	28.15	-3	7,126	-0.04%
2018/01/09	8	28.33	24	28.15	28.40	-16	7,647	-0.21%
2018/01/08	15	28.19	29	28.06	28.05	-14	7,961	-0.18%
2018/01/05	1	30.20	14	30.05	30.05	-13	7,849	-0.17%
2018/01/03	0	0.00	33	30.15	30.15	-33	8,070	-0.41%
2018/01/02	1	30.05	0	0.00	30.20	1	8,132	0.01%