至上 (8112)-元大-府城券商分點個股進出

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
95.9
漲跌
▲2.0
漲幅
+2.13%
成交量
27,419張
產業
上市電子通路類股
862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－元大-府城券商分點個股進出

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-府城券商分點個股進出
元大-府城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	29.3	95.98	32.1	97.07	95.90	-2.8	13,192	-0.02%
2024/05/03	12.4	96.54	6.1	96.99	93.90	6.4	12,777	0.05%
2024/05/02	10.5	92.86	16.4	92.51	93.40	-5.9	12,360	-0.05%
2024/04/30	1.1	88.35	6	87.97	88.20	-4.9	12,058	-0.04%
2024/04/29	5.3	86.34	13	87.31	87.80	-7.7	11,962	-0.06%
2024/04/26	7	84.50	5	85.40	85.10	2	11,860	0.02%
2024/04/25	19.7	84.38	1	84.30	84.00	18.7	11,859	0.16%
2024/04/24	12.3	84.31	9	84.36	85.10	3.3	11,984	0.03%
2024/04/23	0	81.50	8	82.33	82.10	-8	12,113	-0.07%
2024/04/22	13	80.66	7	80.77	80.80	6	12,137	0.05%
2024/04/19	4.4	82.20	9	81.58	81.90	-4.6	12,135	-0.04%
2024/04/18	1.2	84.08	2.6	83.94	83.20	-1.4	11,973	-0.01%
2024/04/17	3	83.57	2.1	83.87	84.00	0.9	11,941	0.01%
2024/04/16	6.6	83.97	1	84.10	82.90	5.6	11,834	0.05%
2024/04/15	2.7	84.38	4.5	84.32	85.90	-1.8	11,654	-0.02%
2024/04/12	21.2	87.37	19.2	87.17	86.60	2	11,465	0.02%
2024/04/11	7	82.92	13.4	84.15	85.20	-6.3	11,171	-0.06%
2024/04/10	8.2	83.22	11	83.02	82.10	-2.9	10,944	-0.03%
2024/04/09	7.3	81.71	11.4	83.21	83.50	-4.1	10,705	-0.04%
2024/04/08	11	76.81	8	77.36	78.50	3	10,139	0.03%
2024/04/03	3	74.57	1	75.10	74.80	2	9,939	0.02%
2024/04/02	0.1	74.70	5	75.10	74.80	-4.9	9,974	-0.05%
2024/04/01	2	73.10	3.7	73.78	73.60	-1.7	10,070	-0.02%
2024/03/29	1	72.70	5	72.74	72.80	-4	10,095	-0.04%
2024/03/28	5.3	74.51	1	73.80	74.00	4.3	10,153	0.04%
2024/03/27	5.1	73.16	8	74.13	74.00	-2.9	10,307	-0.03%
2024/03/26	18	73.76	13.1	73.77	73.70	4.9	10,381	0.05%
2024/03/25	2.2	75.35	5.2	75.79	75.40	-3	10,358	-0.03%
2024/03/22	17.9	75.15	15	75.12	75.60	2.9	10,620	0.03%
2024/03/21	10.1	75.56	19	75.55	77.00	-8.9	10,519	-0.08%
2024/03/20	9.2	71.26	4.2	71.55	71.70	5	10,233	0.05%
2024/03/19	10.1	72.57	13	72.32	72.10	-2.9	10,525	-0.03%
2024/03/18	4.2	69.54	8.3	69.66	70.10	-4.1	10,986	-0.04%
2024/03/15	6.3	67.60	2	67.70	68.10	4.3	11,822	0.04%
2024/03/14	3	67.40	3	67.57	67.40	0	12,565	0.00%
2024/03/13	4	68.48	15.1	68.57	68.40	-11.1	13,150	-0.08%
2024/03/12	28	70.15	25	69.92	69.60	3	12,989	0.02%
2024/03/11	12.2	68.80	12	68.38	68.60	0.2	12,537	0.00%
2024/03/08	13	67.44	11	67.54	66.80	2	12,335	0.02%
2024/03/07	37.2	70.28	34	69.79	67.50	3.2	12,051	0.03%
2024/03/06	2.3	67.01	10	66.37	66.90	-7.7	11,467	-0.07%
2024/03/05	4	64.50	5	64.98	64.40	-1	11,470	-0.01%
2024/03/04	5	64.08	3	64.17	64.00	2	11,550	0.02%
2024/03/01	1	62.60	4	63.10	62.60	-3	11,375	-0.03%
2024/02/29	4	62.75	1	62.80	62.40	3	11,336	0.03%
2024/02/27	3.2	62.47	1	62.80	61.70	2.2	11,206	0.02%
2024/02/26	5	62.34	6	62.30	62.30	-1	11,166	-0.01%
2024/02/23	6	64.03	4	63.80	63.10	2	11,113	0.02%
2024/02/22	1	62.80	0	0.00	63.20	1	11,086	0.01%
2024/02/21	6	63.17	0	0.00	63.20	6	11,063	0.05%
2024/02/20	4	64.00	5	65.96	63.60	-1	11,038	-0.01%
2024/02/19	1.2	65.09	30	64.74	64.80	-28.8	10,812	-0.27%
2024/02/16	0	0.00	19	62.44	62.70	-19	10,652	-0.18%
2024/02/15	2	61.55	1	61.70	61.90	1	10,601	0.01%
2024/02/05	0	0.00	2	60.85	60.90	-2	10,572	-0.02%
2024/02/02	1	60.70	0.2	60.80	60.80	0.8	10,572	0.01%
2024/01/31	0	0.00	5	60.00	60.20	-5	10,583	-0.05%
2024/01/30	8	60.16	1	60.10	60.10	7	10,621	0.07%
2024/01/29	2	60.10	0	0.00	60.90	2	10,612	0.02%
2024/01/26	4	60.20	0	0.00	60.30	4	10,621	0.04%
2024/01/25	16	60.61	1	60.60	60.20	15	10,653	0.14%
2024/01/24	1	61.70	1	61.90	61.30	0	10,710	0.00%
2024/01/23	0.1	62.10	0	0.00	61.70	0.1	10,759	0.00%
2024/01/22	4	62.25	13	62.25	62.50	-9	10,750	-0.08%
2024/01/18	22	61.87	2	60.80	60.70	20	10,683	0.19%
2024/01/17	12	63.96	7	63.67	63.90	5	10,517	0.05%
2024/01/16	2.1	63.19	5.5	63.25	63.70	-3.4	10,256	-0.03%
2024/01/15	3	62.70	6	62.85	63.00	-3	10,200	-0.03%
2024/01/12	2	61.50	1	61.70	61.50	1	10,128	0.01%
2024/01/11	1	60.70	1	61.30	61.30	0	10,142	0.00%
2024/01/10	5	60.90	1	61.20	61.10	4	10,148	0.04%
2024/01/09	0	0.00	5	61.42	61.30	-5	10,148	-0.05%
2024/01/08	0	0.00	0.2	61.10	61.10	-0.2	10,164	0.00%
2024/01/05	0.3	61.60	0	0.00	61.00	0.3	10,189	0.00%
2024/01/04	0	0.00	10	61.16	61.30	-10	10,082	-0.10%
2024/01/03	1	60.81	1	61.00	60.80	0	10,060	0.00%
2024/01/02	0	60.70	0	60.70	61.10	0	10,074	0.00%
2023/12/29	11	60.47	7	61.00	60.50	4	10,050	0.04%
2023/12/28	0	59.66	0	0.00	59.70	0	10,007	0.00%
2023/12/27	10	60.53	1	60.70	60.30	9	10,084	0.09%
2023/12/25	3	59.40	0	0.00	59.00	3	9,956	0.03%
2023/12/22	19.1	60.45	8	59.39	59.90	11.1	9,845	0.11%
2023/12/21	2	59.95	0.5	60.03	60.00	1.6	9,801	0.02%
2023/12/20	1	61.30	6	60.92	60.80	-5	9,808	-0.05%
2023/12/19	15.1	62.11	22	61.94	61.30	-6.9	9,707	-0.07%
2023/12/18	16.1	66.09	2.2	65.56	65.10	14	9,440	0.15%
2023/12/15	12	69.12	5	69.12	68.00	7	9,308	0.08%
2023/12/14	14.1	71.39	13	70.83	71.10	1.1	9,309	0.01%
2023/12/13	17.3	71.98	36.1	71.56	71.50	-18.9	8,959	-0.21%
2023/12/12	44.3	69.66	38.6	69.03	68.90	5.7	8,387	0.07%
2023/12/11	29.4	65.41	61.3	66.92	68.30	-31.9	7,654	-0.42%
2023/12/08	34.2	59.31	18.8	61.04	62.10	15.4	6,960	0.22%
2023/12/07	2	56.50	4	56.55	56.50	-2	6,457	-0.03%
2023/12/06	1	55.80	1	55.80	55.80	0	6,522	0.00%
2023/12/04	2	56.30	1	56.80	55.90	1	7,563	0.01%
2023/12/01	2	56.20	3	56.23	55.90	-1	8,376	-0.01%
2023/11/30	2.4	56.59	7.3	56.91	55.90	-4.9	8,432	-0.06%
2023/11/29	3	55.87	7	55.60	55.70	-4	8,175	-0.05%
2023/11/28	0	53.30	0	0.00	53.60	0	7,944	0.00%
2023/11/27	0	0.00	0.5	53.20	53.20	-0.5	8,023	-0.01%
2023/11/22	1	53.40	0	0.00	53.30	1	8,151	0.01%
2023/11/21	2	54.30	5	54.30	54.40	-3	8,222	-0.04%
2023/11/20	0	0.00	2	54.00	54.40	-2	8,278	-0.02%
2023/11/17	0	0.00	1	53.50	53.40	-1	8,290	-0.01%
2023/11/15	1	53.90	7	53.90	53.30	-6	8,305	-0.07%
2023/11/14	0	53.80	6.4	53.67	53.60	-6.4	8,334	-0.08%
2023/11/13	2	53.25	0	0.00	53.20	2	8,409	0.02%
2023/11/10	1	53.60	0	0.00	53.60	1	8,459	0.01%
2023/11/09	1	53.91	1	54.10	54.10	0	8,586	0.00%
2023/11/07	2	55.20	1	54.10	54.30	1	9,019	0.01%
2023/11/06	1.1	55.38	0	0.00	55.20	1.1	9,309	0.01%
2023/11/03	1.3	55.84	1	56.20	55.40	0.3	9,327	0.00%
2023/11/02	0	56.00	0.3	56.00	55.90	-0.3	9,323	0.00%
2023/11/01	3.1	55.32	5	56.50	56.20	-1.9	9,300	-0.02%
2023/10/31	2.1	55.30	6	55.78	55.60	-4	9,213	-0.04%
2023/10/30	0	0.00	2	54.90	55.40	-2	9,174	-0.02%
2023/10/26	1	53.20	1	53.20	53.80	0	9,232	0.00%
2023/10/25	6.1	55.35	0	0.00	54.90	6.1	9,232	0.07%
2023/10/24	1	55.30	4	55.08	55.30	-3	9,315	-0.03%
2023/10/23	0.1	54.50	1.2	54.75	54.90	-1.1	9,409	-0.01%
2023/10/20	6	54.02	7	54.17	54.20	-1	9,481	-0.01%
2023/10/19	14.1	54.54	16	54.04	54.60	-1.9	9,479	-0.02%
2023/10/18	1	53.10	11	52.81	52.80	-10	9,452	-0.11%
2023/10/17	1.6	53.83	1	54.20	53.60	0.6	9,445	0.01%
2023/10/16	1	53.60	5	53.30	53.40	-4	9,528	-0.04%
2023/10/13	3	54.20	8.2	54.61	54.30	-5.2	9,581	-0.05%
2023/10/12	1	55.60	0	0.00	55.60	1	9,622	0.01%
2023/10/11	0.1	55.70	2	55.30	55.40	-1.9	9,790	-0.02%
2023/10/06	0	0.00	1.4	55.17	56.00	-1.4	9,756	-0.01%
2023/10/05	4.6	56.46	2	55.90	55.90	2.6	9,667	0.03%
2023/10/04	8.1	55.95	0	0.00	56.40	8.1	9,596	0.08%
2023/10/03	1.4	56.31	22.2	55.93	56.10	-20.8	9,560	-0.22%
2023/10/02	0.5	55.00	4	54.90	55.30	-3.5	9,442	-0.04%
2023/09/28	2.1	55.10	3	55.20	55.10	-0.9	9,527	-0.01%
2023/09/27	0.1	54.90	6	55.13	55.00	-5.9	9,598	-0.06%
2023/09/26	3.1	54.60	3	55.36	54.60	0.1	9,605	0.00%
2023/09/25	1.1	55.54	1.5	54.96	55.30	-0.4	9,481	0.00%
2023/09/22	3.1	53.60	10	53.39	54.40	-6.9	9,348	-0.07%
2023/09/21	3.1	54.17	2.5	54.04	53.80	0.6	9,299	0.01%
2023/09/20	6.1	54.99	7	54.91	54.10	-0.9	9,202	-0.01%
2023/09/19	23.1	55.47	20	55.88	54.80	3.1	9,020	0.03%
2023/09/18	4.1	54.45	6	54.82	54.40	-1.9	8,707	-0.02%
2023/09/15	2.2	54.10	6	54.23	54.10	-3.8	8,549	-0.04%
2023/09/14	41.1	53.96	10	54.50	53.20	31.1	8,319	0.37%
2023/09/13	7.3	52.60	4	52.78	52.70	3.3	8,029	0.04%
2023/09/12	6.2	51.96	7	51.81	51.80	-0.8	7,828	-0.01%
2023/09/11	2	50.80	0	0.00	50.60	2	7,656	0.03%
2023/09/08	22.1	51.47	34.1	51.44	51.10	-12	7,604	-0.16%
2023/09/07	47	52.79	28.5	50.91	50.40	18.5	7,266	0.25%
2023/09/06	8.4	52.95	16.1	53.35	55.20	-7.8	6,606	-0.12%
2023/09/05	0.2	49.85	5	49.68	50.20	-4.8	5,774	-0.08%
2023/09/04	2.3	48.63	1	48.75	48.40	1.3	5,700	0.02%
2023/09/01	1	48.35	0	0.00	48.20	1	5,771	0.02%
2023/08/31	2	48.20	0	0.00	48.20	2	5,764	0.03%
2023/08/28	0	0.00	3	49.25	49.25	-3	5,701	-0.05%
2023/08/25	3	50.03	5	49.88	49.85	-2	5,664	-0.04%
2023/08/24	0.1	49.38	6.6	49.26	49.10	-6.5	5,566	-0.12%
2023/08/23	0.1	50.10	1	49.95	49.75	-0.9	5,486	-0.02%
2023/08/22	0	0.00	2.2	49.71	49.55	-2.2	5,441	-0.04%
2023/08/21	2	49.88	2	49.95	49.90	0	5,409	0.00%
2023/08/18	0.2	50.60	0	0.00	49.65	0.2	5,364	0.00%
2023/08/17	0.2	49.58	2	49.70	50.40	-1.8	5,300	-0.03%
2023/08/16	5.3	49.21	4.5	49.02	48.95	0.8	5,211	0.01%
2023/08/15	5.4	48.81	14	49.39	49.25	-8.6	5,131	-0.17%
2023/08/14	3.2	50.43	34.5	50.38	49.95	-31.3	5,014	-0.62%
2023/08/11	4.4	50.89	9.4	51.24	51.20	-5	4,888	-0.10%
2023/08/10	5.3	50.38	5	50.43	49.35	0.3	4,537	0.01%
2023/08/09	0	0.00	1	49.05	49.20	-1	4,205	-0.02%
2023/08/08	0.6	48.84	0	0.00	48.60	0.6	4,182	0.01%
2023/08/07	0.1	48.40	0	0.00	48.35	0.1	4,176	0.00%
2023/08/04	1	48.00	0	0.00	47.80	1	4,190	0.02%
2023/08/02	0.2	47.86	0.4	48.30	47.40	-0.2	4,158	0.00%
2023/08/01	5.1	47.30	2	47.80	47.90	3.1	4,129	0.07%
2023/07/31	0.1	49.35	0	0.00	48.30	0.1	4,092	0.00%
2023/07/28	0.2	49.00	4	49.09	49.05	-3.8	4,033	-0.09%
2023/07/27	6.2	49.84	3	49.33	49.30	3.2	3,992	0.08%
2023/07/26	0.2	49.82	33	49.83	49.85	-32.9	3,900	-0.84%
2023/07/25	7.5	48.75	19	49.01	49.05	-11.5	3,774	-0.30%
2023/07/24	0.1	48.45	0	0.00	48.55	0.1	3,672	0.00%
2023/07/21	1.1	48.49	3	48.30	48.40	-2	3,631	-0.05%
2023/07/20	5	47.25	17.8	48.03	48.30	-12.8	3,602	-0.36%
2023/07/19	2.1	48.51	17	48.78	47.95	-14.9	3,545	-0.42%
2023/07/18	4.6	47.94	1	47.85	47.95	3.6	3,462	0.10%
2023/07/17	1	46.40	4	46.85	47.00	-3	3,335	-0.09%
2023/07/14	2.2	45.80	20	44.96	47.40	-17.8	3,225	-0.55%
2023/07/13	0	0.00	51	43.88	43.85	-51	3,018	-1.69%
2023/07/12	8	42.94	2	43.25	43.15	6	3,001	0.20%
2023/07/11	0.1	43.20	1	42.55	43.10	-0.9	2,999	-0.03%
2023/07/10	25	42.58	0.2	42.85	42.20	24.8	2,993	0.83%
2023/07/07	12	43.30	0	0.00	43.40	12	2,960	0.41%
2023/07/06	1.3	44.22	7.1	44.72	44.20	-5.8	2,919	-0.20%
2023/07/05	6.5	48.40	23	48.54	48.35	-16.5	2,745	-0.60%
2023/07/04	1	48.75	1	48.55	48.80	0	2,626	0.00%
2023/07/03	3	48.85	45	48.95	48.85	-42	2,570	-1.63%
2023/06/30	1	48.40	0	0.00	48.40	1	2,544	0.04%
2023/06/29	1.1	48.72	17	49.15	48.75	-15.9	2,508	-0.63%
2023/06/28	0	0.00	15	48.85	48.80	-15	2,460	-0.61%
2023/06/21	0.4	48.85	0.3	48.35	48.85	0.1	2,433	0.00%
2023/06/20	21.3	48.50	1	48.45	48.25	20.3	2,405	0.84%
2023/06/19	0.1	49.10	1	48.90	48.85	-0.9	2,418	-0.04%
2023/06/16	43	49.30	2.7	49.11	48.90	40.3	2,470	1.63%
2023/06/15	0	0.00	1.3	49.92	49.95	-1.3	2,456	-0.05%
2023/06/14	0	0.00	2.5	50.00	50.40	-2.5	2,548	-0.10%
2023/06/13	1	49.65	3	49.80	49.60	-2	2,519	-0.08%
2023/06/12	3.1	49.84	0	0.00	49.90	3.1	2,567	0.12%
2023/06/09	4.1	49.15	0	0.00	49.45	4.1	2,587	0.16%
2023/06/08	0	0.00	6	49.51	49.50	-6	2,633	-0.23%
2023/06/07	0	0.00	25	49.16	49.15	-25	2,732	-0.91%
2023/06/06	1.3	47.80	1	48.15	48.15	0.3	2,785	0.01%
2023/06/05	6.3	48.23	1	48.30	48.00	5.3	2,788	0.19%
2023/06/02	0	0.00	42	47.54	47.70	-42	2,794	-1.50%
2023/05/31	1	46.05	21	46.14	46.25	-20	3,021	-0.66%
2023/05/30	0.1	46.20	1	46.15	46.05	-0.9	3,223	-0.03%
2023/05/29	0	0.00	1	46.25	46.30	-1	3,236	-0.03%
2023/05/26	0	0.00	1	45.70	45.75	-1	3,224	-0.03%
2023/05/25	1	45.65	1	45.70	45.65	0	3,232	0.00%
2023/05/24	2	45.85	1	45.85	45.90	1	3,229	0.03%
2023/05/23	2.1	45.75	0	0.00	45.80	2.1	3,230	0.06%
2023/05/19	0.4	45.55	4	45.55	45.60	-3.6	3,216	-0.11%
2023/05/18	0.1	45.10	1	45.35	45.45	-0.9	3,196	-0.03%
2023/05/17	0.3	44.97	2	44.88	45.05	-1.7	3,152	-0.05%
2023/05/16	3.1	44.75	1.1	44.71	44.65	2	3,114	0.06%
2023/05/15	0.2	44.85	0	0.00	44.80	0.2	3,096	0.01%
2023/05/12	0.5	44.87	1	44.95	44.95	-0.5	3,079	-0.02%
2023/05/11	0	0.00	5	44.70	44.75	-5	3,058	-0.16%
2023/05/10	0	0.00	1	44.20	44.90	-1	3,077	-0.03%
2023/05/09	2.1	44.35	0	0.00	44.30	2.1	3,029	0.07%
2023/05/08	0.1	44.60	0	0.00	44.55	0.1	3,019	0.00%
2023/05/05	2	44.60	0	0.00	44.65	2	3,018	0.07%
2023/05/04	0	0.00	20	44.50	44.55	-20	3,021	-0.66%
2023/05/03	0	0.00	2	44.15	44.15	-2	3,007	-0.07%
2023/05/02	1.1	43.70	0	0.00	43.50	1.1	2,998	0.04%
2023/04/27	0.5	43.64	0	0.00	43.55	0.5	2,973	0.02%
2023/04/26	0.1	43.00	0	0.00	43.45	0.1	2,963	0.00%
2023/04/25	0.1	43.40	1	43.10	43.05	-0.9	2,946	-0.03%
2023/04/21	3.1	43.60	0	0.00	43.45	3.1	2,916	0.11%
2023/04/20	0.1	44.40	0	0.00	44.25	0.1	2,889	0.00%
2023/04/19	0.1	44.55	0	0.00	44.35	0.1	2,891	0.00%
2023/04/18	0.1	44.60	0	0.00	44.50	0.1	2,886	0.00%
2023/04/17	7.2	44.69	6	44.50	44.70	1.2	2,903	0.04%
2023/04/14	5.1	44.15	0	0.00	44.30	5.1	2,888	0.18%
2023/04/13	1.2	44.33	1	44.60	44.20	0.2	2,864	0.01%
2023/04/12	30	44.53	0	0.00	44.60	30	2,835	1.06%
2023/04/10	30	44.70	0	0.00	44.65	30	2,780	1.08%
2023/04/07	22	44.86	1	45.00	45.10	21	2,753	0.76%
2023/04/06	0	44.75	2	44.65	45.00	-2	2,714	-0.07%
2023/03/31	0	0.00	1	44.40	44.55	-1	2,681	-0.04%
2023/03/30	20	44.00	0	0.00	43.90	20	2,617	0.76%
2023/03/28	6	43.70	0	0.00	43.75	6	2,596	0.23%
2023/03/27	0	0.00	3	44.07	43.95	-3	2,572	-0.12%
2023/03/24	3	43.80	3	43.75	43.75	0	2,562	0.00%
2023/03/22	2	43.85	5	43.75	43.80	-3	2,522	-0.12%
2023/03/21	0	0.00	2.3	43.40	43.60	-2.3	2,472	-0.09%
2023/03/20	30	42.73	0	0.00	42.85	30	2,388	1.26%
2023/03/17	1.1	43.01	2	42.95	43.20	-0.9	2,322	-0.04%
2023/03/16	3.1	42.69	8	42.82	42.80	-4.9	2,195	-0.22%
2023/03/15	0	0.00	4	43.15	42.85	-4	2,171	-0.18%
2023/03/14	2	42.80	5	42.95	42.75	-3	2,080	-0.14%
2023/03/13	5.6	42.44	3	42.77	42.95	2.6	1,994	0.13%
2023/03/10	6	42.67	13	42.65	42.60	-7	1,881	-0.37%
2023/03/09	5.3	42.45	11	42.50	42.20	-5.7	1,739	-0.33%
2023/03/08	1	41.05	1	41.05	41.15	0	1,593	0.00%
2023/03/07	1.2	40.82	3	40.78	41.00	-1.8	1,553	-0.12%
2023/03/06	2.2	41.36	5	41.38	41.45	-2.8	1,494	-0.19%
2023/03/03	8.5	42.53	5	42.56	42.75	3.5	1,384	0.25%
2023/03/02	7.1	40.77	70	40.61	41.35	-63	1,175	-5.35%
2023/03/01	0	0.00	8	38.91	39.05	-8	958	-0.83%
2023/02/24	40	38.45	10	38.40	38.60	30	933	3.22%
2023/02/23	2	38.60	0	0.00	38.65	2	920	0.22%
2023/02/21	0	0.00	13	38.58	38.60	-13	907	-1.43%
2023/02/20	0	0.00	36	38.11	38.25	-36	905	-3.97%
2023/02/09	5	37.55	0	0.00	37.50	5	973	0.51%
2023/02/08	43.1	37.30	0	0.00	37.45	43.1	968	4.45%
2023/02/03	0	0.00	2	38.25	38.30	-2	920	-0.22%
2023/02/02	0	0.00	2	37.90	38.10	-2	907	-0.22%
2023/02/01	0	0.00	1	37.50	37.50	-1	888	-0.11%
2023/01/30	0	0.00	2	37.58	37.60	-2	869	-0.23%
2023/01/17	0.1	37.05	17	37.03	37.10	-16.9	856	-1.98%
2023/01/13	0	0.00	0.4	36.85	36.60	-0.4	856	-0.05%
2023/01/12	0	0.00	24	36.95	36.90	-24	866	-2.77%
2023/01/06	0	0.00	1	36.90	37.00	-1	876	-0.11%
2023/01/05	0	0.00	66	36.86	36.85	-66	894	-7.38%
2023/01/04	0	0.00	42	36.18	36.20	-42	878	-4.78%
2023/01/03	1	35.80	0	0.00	35.80	1	887	0.11%
2022/12/30	4	35.81	0	0.00	35.80	4	888	0.45%
2022/12/20	1	35.30	0	0.00	35.30	1	1,013	0.10%
2022/12/19	2	35.85	0	0.00	35.90	2	1,039	0.19%
2022/12/16	4.2	36.07	0	0.00	35.85	4.2	1,044	0.40%
2022/12/14	1	36.45	0	0.00	36.50	1	1,048	0.10%
2022/12/09	0	36.70	1	36.55	36.65	-1	1,092	-0.09%
2022/12/08	1	36.50	0	0.00	36.55	1	1,114	0.09%
2022/12/07	3	36.42	1	36.40	36.40	2	1,132	0.18%
2022/12/06	1	37.70	0	0.00	37.50	1	1,123	0.09%
2022/12/05	0	0.00	2	38.20	38.10	-2	1,132	-0.18%
2022/11/30	0	0.00	52	37.83	37.95	-52	1,163	-4.47%
2022/11/25	0	0.00	2	37.40	36.95	-2	1,184	-0.17%
2022/11/22	0	0.00	50	36.81	36.85	-50	1,214	-4.12%
2022/11/18	10.5	36.76	10	37.00	36.75	0.5	1,226	0.04%
2022/11/15	0	0.00	3	36.50	36.70	-3	1,228	-0.24%
2022/11/14	2	36.33	0	0.00	36.35	2	1,244	0.16%
2022/11/11	2.1	36.43	1	36.90	36.40	1.1	1,248	0.08%
2022/11/10	0	0.00	2	36.05	36.30	-2	1,244	-0.16%
2022/11/09	2	35.85	0	0.00	35.90	2	1,248	0.16%
2022/11/08	0.5	35.70	26	35.70	35.60	-25.5	1,247	-2.04%
2022/11/07	1	35.15	1	34.90	35.20	0	1,263	0.00%
2022/11/03	0	34.45	0	0.00	34.40	0	1,279	0.00%
2022/11/02	0.1	34.25	0	0.00	34.30	0.1	1,282	0.00%
2022/11/01	0	0.00	64	33.76	33.85	-64	1,291	-4.95%
2022/10/28	1	33.10	1.5	33.13	33.00	-0.5	1,323	-0.04%
2022/10/21	2	33.20	0	0.00	33.05	2	1,383	0.14%
2022/10/19	1	33.50	0	0.00	33.40	1	1,397	0.07%
2022/10/17	0.1	33.00	0	0.00	33.05	0.1	1,421	0.00%
2022/10/14	1	33.25	10	33.25	33.30	-9	1,460	-0.62%
2022/10/13	1	33.00	0	0.00	32.30	1	1,493	0.07%
2022/10/12	0.1	33.75	0	0.00	33.55	0.1	1,497	0.01%
2022/10/11	2	33.83	0	0.00	33.75	2	1,516	0.13%
2022/10/07	0	0.00	0	34.75	34.45	0	1,556	0.00%
2022/10/06	0	35.10	0	0.00	34.80	0	1,672	0.00%
2022/10/05	3.1	35.30	0	0.00	35.00	3.1	1,760	0.17%
2022/10/04	0	0.00	7	34.60	34.75	-7	1,820	-0.38%
2022/09/30	5	33.79	2	33.78	34.05	3	1,928	0.16%
2022/09/29	1	33.70	1	33.70	33.55	0	1,939	0.00%
2022/09/28	3	33.08	0	0.00	33.05	3	1,970	0.15%
2022/09/27	13	33.96	0	0.00	34.10	13	1,978	0.66%
2022/09/26	2	34.45	1	34.75	34.05	1	1,989	0.05%
2022/09/23	1	35.50	0	0.00	35.45	1	2,014	0.05%
2022/09/22	1	35.35	0	0.00	35.60	1	2,045	0.05%
2022/09/20	3	36.13	0	0.00	36.35	3	2,026	0.15%
2022/09/19	1	36.25	2	36.30	36.10	-1	2,044	-0.05%
2022/09/15	75	36.85	0	0.00	36.70	75	2,064	3.63%
2022/09/13	4	36.95	0	0.00	36.85	4	2,080	0.19%
2022/09/12	0	0.00	33	37.03	37.35	-33	2,096	-1.57%
2022/09/08	20	35.94	10	36.25	36.15	10	2,115	0.47%
2022/09/07	13	35.85	0	0.00	35.65	13	2,111	0.62%
2022/09/01	24	37.31	0	0.00	37.20	24	2,096	1.14%
2022/08/31	16	37.69	0	0.00	37.65	16	2,086	0.77%
2022/08/30	1	38.00	0	0.00	37.95	1	2,076	0.05%
2022/08/29	1	37.10	1	37.75	37.85	0	2,082	0.00%
2022/08/26	2	38.15	0	0.00	38.10	2	2,069	0.10%
2022/08/25	0	38.50	0	0.00	38.15	0	2,067	0.00%
2022/08/23	1	38.10	0	0.00	38.05	1	2,081	0.05%
2022/08/22	3.1	38.32	0	0.00	38.25	3.1	2,102	0.15%
2022/08/19	1	38.30	0	0.00	38.30	1	2,101	0.05%
2022/08/18	22	38.05	0	0.00	38.30	22	2,089	1.05%
2022/08/17	40.1	38.44	0	0.00	38.45	40.1	2,083	1.92%
2022/08/15	2	38.68	0	0.00	38.70	2	2,078	0.10%
2022/08/12	1	38.50	0	0.00	38.70	1	2,076	0.05%
2022/08/08	25	36.41	25	36.68	36.85	0	2,107	0.00%
2022/08/05	10	36.55	0	0.00	36.70	10	2,114	0.47%
2022/08/04	30	36.50	2	36.20	36.65	28	2,127	1.32%
2022/08/03	1	37.00	0	0.00	36.95	1	2,122	0.05%
2022/08/01	1	37.70	0	0.00	37.80	1	2,233	0.04%
2022/07/28	0	0.00	22	37.05	37.05	-22	2,239	-0.98%
2022/07/27	1	36.65	0	0.00	36.95	1	2,241	0.04%
2022/07/26	1	36.90	0	0.00	36.80	1	2,236	0.04%
2022/07/25	1	37.15	1	37.05	37.10	0	2,241	0.00%
2022/07/22	0	0.00	1	37.30	37.30	-1	2,262	-0.04%
2022/07/21	0	0.00	20	36.65	37.00	-20	2,288	-0.87%
2022/07/13	0	38.65	2	38.65	38.70	-2	2,180	-0.09%
2022/07/12	16	38.05	2	37.80	37.80	14	2,130	0.66%
2022/07/11	33	39.30	1	39.25	39.20	32	2,083	1.54%
2022/07/08	4	40.66	10	41.15	40.90	-6	2,032	-0.30%
2022/07/07	0	40.10	45	40.07	40.05	-45	2,004	-2.24%
2022/07/06	101	39.79	0	0.00	39.50	101	2,021	5.00%	大買/鉅額交易
2022/07/05	0.1	40.55	0	0.00	40.45	0.1	2,055	0.01%
2022/06/30	1	42.70	0	0.00	42.05	1	2,074	0.05%
2022/06/28	0	0.00	1	43.95	43.90	-1	2,102	-0.05%
2022/06/27	1	44.05	0	0.00	44.30	1	2,139	0.05%
2022/06/24	0	0.00	0.1	43.10	43.10	-0.1	2,200	0.00%
2022/06/23	1	43.10	0	0.00	43.05	1	2,219	0.05%
2022/06/22	5	44.05	0	0.00	43.55	5	2,255	0.22%
2022/06/21	0	0.00	15	44.77	45.05	-15	2,270	-0.66%
2022/06/17	0	0.00	1	45.76	45.65	-1	2,602	-0.04%
2022/06/16	0	0.00	10	47.08	46.50	-10	2,620	-0.38%
2022/06/13	1	47.40	2	47.45	47.35	-1	2,893	-0.03%
2022/06/08	0.2	48.43	7	48.35	48.30	-6.8	3,028	-0.22%
2022/06/07	0	48.65	0	0.00	48.50	0	3,097	0.00%
2022/06/06	1	48.35	0	0.00	48.35	1	3,153	0.03%
2022/06/02	0	0.00	4	48.15	48.20	-4	3,288	-0.12%
2022/06/01	6.1	48.12	0	0.00	48.25	6.1	3,443	0.18%
2022/05/31	0.1	47.95	0	0.00	47.70	0.1	3,486	0.00%
2022/05/30	0.1	48.00	0	0.00	47.95	0.1	3,591	0.00%
2022/05/27	0.2	48.13	2	48.05	48.05	-1.8	3,605	-0.05%
2022/05/26	0	0.00	1	47.95	47.80	-1	3,656	-0.03%
2022/05/24	0	0.00	4	48.13	47.90	-4	3,836	-0.10%
2022/05/23	0.2	48.10	1	47.85	48.05	-0.8	3,889	-0.02%
2022/05/20	0.1	47.90	3	47.80	47.75	-2.9	4,000	-0.07%
2022/05/18	0.2	47.63	3	47.80	47.90	-2.8	4,273	-0.07%
2022/05/17	0.3	47.07	140	47.15	47.40	-139.7	5,272	-2.65%	大賣/鉅額交易
2022/05/16	1.1	46.41	0	0.00	46.35	1.1	5,858	0.02%
2022/05/13	0.1	46.60	31	46.80	46.90	-30.9	5,964	-0.52%
2022/05/12	0	0.00	2	46.30	46.25	-2	5,997	-0.03%
2022/05/11	19	46.58	19	46.93	46.60	0	5,985	0.00%
2022/05/10	1.2	46.31	0	0.00	47.20	1.2	5,997	0.02%
2022/05/09	10.1	47.23	107	47.37	46.90	-96.9	6,009	-1.61%	大賣/
2022/05/06	10	46.10	40	46.51	46.30	-30	5,931	-0.51%
2022/05/05	0.1	46.90	11	47.00	46.80	-10.9	5,946	-0.18%
2022/05/04	1	46.25	0	0.00	46.25	1	5,958	0.02%
2022/05/03	10.1	45.65	5	45.77	46.05	5.1	6,005	0.08%
2022/04/29	1.1	45.95	60	46.05	46.25	-58.9	6,041	-0.97%
2022/04/28	2.2	45.32	0	0.00	45.15	2.2	6,072	0.04%
2022/04/27	1	44.85	1	44.85	45.15	0	6,080	0.00%
2022/04/26	5.1	46.91	1	46.35	46.15	4.1	6,086	0.07%
2022/04/25	2.2	47.41	5.3	47.33	47.15	-3.1	6,076	-0.05%
2022/04/22	1.1	48.31	22	48.87	48.80	-20.9	6,049	-0.35%
2022/04/21	1	48.60	0	0.00	48.60	1	6,054	0.02%
2022/04/20	0.1	48.30	0.1	48.30	48.20	0	6,095	0.00%
2022/04/19	1	47.90	0	0.00	47.85	1	6,106	0.02%
2022/04/18	2	47.63	0	0.00	47.55	2	6,145	0.03%
2022/04/15	0	48.35	0	0.00	48.15	0	6,147	0.00%
2022/04/14	0	48.95	18	49.00	48.70	-18	6,173	-0.29%
2022/04/13	3.3	48.79	0	0.00	49.10	3.3	6,196	0.05%
2022/04/12	1.1	48.65	2.9	48.48	48.25	-1.8	6,291	-0.03%
2022/04/11	1.1	49.17	0	0.00	49.15	1.1	6,341	0.02%
2022/04/08	0.1	50.50	0	0.00	50.40	0.1	6,382	0.00%
2022/04/07	1.1	50.58	0	51.20	50.40	1.1	6,601	0.02%
2022/04/01	0.1	51.90	0	0.00	52.00	0.1	6,918	0.00%
2022/03/31	4.1	52.69	0	0.00	52.00	4.1	6,928	0.06%
2022/03/30	18.1	52.30	18	52.80	52.40	0.1	6,909	0.00%
2022/03/29	18.1	52.21	16	52.70	52.20	2.1	6,968	0.03%
2022/03/28	6.1	51.57	8	51.24	51.80	-1.9	6,918	-0.03%
2022/03/25	0	0.00	3	51.13	51.20	-3	6,894	-0.04%
2022/03/24	2	51.60	6	51.62	51.80	-4	6,856	-0.06%
2022/03/23	24.1	51.27	5	51.50	51.40	19.1	6,850	0.28%
2022/03/22	0.7	52.86	1	52.60	53.30	-0.3	6,536	0.00%
2022/03/21	2.1	52.62	0	0.00	52.50	2.1	6,522	0.03%
2022/03/17	0.1	51.30	3	51.43	51.30	-2.9	6,452	-0.04%
2022/03/16	4.1	50.69	3	51.33	50.60	1.1	6,501	0.02%
2022/03/15	39	51.65	1	51.40	51.10	38	6,611	0.57%
2022/03/14	20.1	52.10	0	0.00	52.40	20.1	6,713	0.30%
2022/03/11	0.1	52.70	2	52.40	52.60	-1.9	6,925	-0.03%
2022/03/10	2.3	52.53	40	52.40	52.40	-37.7	6,905	-0.55%
2022/03/09	0.4	51.13	2	50.40	51.40	-1.6	6,835	-0.02%
2022/03/08	5	50.60	2	51.40	49.85	3	6,797	0.04%
2022/03/07	41.1	53.08	0.1	52.10	51.70	41.1	6,688	0.61%
2022/03/04	115	54.09	1.5	54.17	54.00	113.5	6,622	1.71%	大買/鉅額交易
2022/03/03	2.1	54.01	3	54.37	54.30	-0.9	6,613	-0.01%
2022/03/02	7.1	53.33	0	0.00	53.70	7.1	6,526	0.11%
2022/03/01	0.2	53.65	0	0.00	53.70	0.2	6,501	0.00%
2022/02/25	0.1	53.10	43	53.25	53.10	-42.9	6,451	-0.67%
2022/02/24	26.3	52.60	0	0.00	52.70	26.3	6,381	0.41%
2022/02/23	1.1	53.27	18	53.27	53.30	-16.9	6,349	-0.27%
2022/02/22	15.2	52.80	1	52.10	52.30	14.2	6,318	0.22%
2022/02/21	21.4	52.83	0.1	53.60	53.20	21.3	6,204	0.34%
2022/02/18	41.3	53.06	33	53.13	53.60	8.3	6,091	0.14%
2022/02/17	56	56.19	40	57.66	53.90	16	5,972	0.27%
2022/02/16	25	52.50	225.1	53.21	54.70	-200.1	4,980	-4.02%	大賣/鉅額交易
2022/02/15	2	51.05	9	50.66	50.70	-7	4,395	-0.16%
2022/02/14	0	0.00	1.3	49.42	49.65	-1.3	4,292	-0.03%
2022/02/11	0	0.00	65	49.58	49.50	-65	4,274	-1.52%
2022/02/10	0.1	49.55	0	0.00	49.50	0.1	4,270	0.00%
2022/02/09	1	49.15	2	49.23	49.65	-1	4,255	-0.02%
2022/02/08	15	48.95	1	49.25	49.05	14	4,232	0.33%
2022/02/07	0	0.00	1	48.75	49.15	-1	4,407	-0.02%
2022/01/26	1	48.15	0	0.00	48.30	1	4,439	0.02%
2022/01/25	5	47.90	1	48.25	47.80	4	4,468	0.09%
2022/01/21	80	49.29	1	49.30	49.15	79	4,479	1.76%
2022/01/20	50	49.31	65	49.82	50.00	-15	4,462	-0.34%
2022/01/19	37	50.02	0	0.00	49.75	37	4,434	0.83%
2022/01/18	25	50.42	24	50.54	50.70	1	4,407	0.02%
2022/01/17	3	49.90	16	49.95	50.00	-13	4,376	-0.30%
2022/01/14	16	49.35	1	49.25	49.35	15	4,371	0.34%
2022/01/12	0	0.00	66	49.84	50.00	-66	4,334	-1.52%
2022/01/11	14	49.91	18	50.20	49.50	-4	4,320	-0.09%
2022/01/10	0	0.00	10	49.10	49.50	-10	4,283	-0.23%
2022/01/07	40	49.33	0	0.00	49.20	40	4,263	0.94%
2022/01/06	45	49.56	46	49.84	49.75	-1	4,246	-0.02%
2022/01/05	67	50.14	1	50.10	49.75	66	4,301	1.53%
2022/01/04	3.1	50.97	5	50.80	50.90	-1.9	4,240	-0.04%
2022/01/03	1	50.70	12.1	50.82	51.00	-11.1	4,155	-0.27%
2021/12/30	11	50.21	4.3	50.14	50.50	6.8	4,067	0.17%
2021/12/29	41	49.07	111	49.82	49.70	-70	3,845	-1.82%	大賣/
2021/12/28	0	0.00	75.2	48.56	48.90	-75.2	3,648	-2.06%
2021/12/27	15.1	47.35	35	47.65	47.70	-19.9	3,515	-0.57%
2021/12/24	55	47.11	0	0.00	47.20	55	3,544	1.55%
2021/12/23	52	47.38	3	47.32	47.15	49	3,542	1.38%
2021/12/22	4	47.79	2	47.90	47.90	2	3,491	0.06%
2021/12/21	12	47.10	0	0.00	47.60	12	3,473	0.35%
2021/12/20	21	47.55	1	47.50	47.50	20	3,481	0.57%
2021/12/17	0.1	47.65	0	0.00	47.70	0.1	3,515	0.00%
2021/12/15	15	46.83	10	47.15	47.10	5	3,530	0.14%
2021/12/14	0	0.00	1	47.25	46.90	-1	3,557	-0.03%
2021/12/13	0.1	47.75	56	47.74	47.95	-56	3,473	-1.61%
2021/12/10	50	47.09	0	0.00	47.20	50	3,442	1.45%
2021/12/09	1.7	47.42	26.3	47.83	47.65	-24.6	3,461	-0.71%
2021/12/08	11.1	47.28	9	47.04	47.00	2.1	3,405	0.06%
2021/12/07	3.2	46.83	31.5	46.87	46.80	-28.3	3,422	-0.83%
2021/12/06	31	44.90	20	45.10	44.90	11	3,209	0.34%
2021/12/03	1	44.75	0	0.00	44.65	1	3,197	0.03%
2021/12/02	40.5	44.50	0	0.00	44.35	40.5	3,229	1.25%
2021/12/01	15.1	44.65	12	44.91	44.95	3.1	3,232	0.10%
2021/11/30	0	0.00	20	44.94	45.00	-20	3,218	-0.62%
2021/11/29	0.1	43.95	3	43.25	43.90	-2.9	3,149	-0.09%
2021/11/26	21	44.09	0	0.00	43.95	21	3,117	0.67%
2021/11/25	1.1	44.51	0	0.00	44.50	1.1	3,109	0.04%
2021/11/24	1	44.20	0	0.00	44.35	1	3,118	0.03%
2021/11/23	23	44.21	0	0.00	44.15	23	3,137	0.73%
2021/11/22	1	44.45	109.1	44.68	44.60	-108.1	3,145	-3.44%	大賣/鉅額交易
2021/11/19	33.1	43.97	0	0.00	44.00	33.1	3,103	1.07%
2021/11/18	22	44.36	0	0.00	44.35	22	3,088	0.71%
2021/11/17	1	44.30	0	0.00	44.30	1	3,100	0.03%
2021/11/16	3	44.17	0	0.00	44.20	3	3,110	0.10%
2021/11/15	4	44.48	0	0.00	44.60	4	3,107	0.13%
2021/11/12	0	0.00	17	44.47	44.45	-17	3,129	-0.54%
2021/11/11	0	0.00	30	44.20	44.20	-30	3,130	-0.96%
2021/11/10	0	0.00	10	44.20	44.20	-10	3,148	-0.32%
2021/11/09	0	0.00	10	43.60	43.60	-10	3,176	-0.31%
2021/11/08	0	0.00	1	43.55	43.30	-1	3,309	-0.03%
2021/11/05	10	43.00	1	43.10	43.40	9	3,389	0.27%
2021/11/04	158.1	43.47	0	0.00	43.10	158.1	3,437	4.60%	大買/鉅額交易
2021/11/03	17	44.11	4	44.63	45.10	13	3,330	0.39%
2021/11/02	8	43.80	0	0.00	43.80	8	3,526	0.23%
2021/10/29	5.1	44.10	32	44.72	44.85	-26.9	3,675	-0.73%
2021/10/28	0	0.00	75	43.96	44.00	-75	3,647	-2.06%
2021/10/27	3	43.52	0	0.00	43.60	3	3,669	0.08%
2021/10/26	0	0.00	16	43.55	43.50	-16	3,735	-0.43%
2021/10/25	1	43.25	0	0.00	43.25	1	3,761	0.03%
2021/10/22	2	42.45	16	42.18	42.55	-14	3,841	-0.36%
2021/10/21	22	41.94	7	42.10	41.80	15	3,912	0.38%
2021/10/20	17	42.22	0	0.00	42.15	17	3,976	0.43%
2021/10/19	0.1	42.50	0	0.00	42.45	0.1	4,109	0.00%
2021/10/18	2	42.15	0	0.00	42.00	2	4,603	0.04%
2021/10/14	1	41.75	0	0.00	41.80	1	4,822	0.02%
2021/10/13	1.1	41.68	4	41.80	41.75	-2.9	4,953	-0.06%
2021/10/12	1.1	42.61	0	0.00	43.00	1.1	5,007	0.02%
2021/10/08	21.1	43.38	0	0.00	43.15	21.1	5,008	0.42%
2021/10/07	11.1	43.32	0	0.00	43.45	11.1	5,056	0.22%
2021/10/06	0.1	43.45	0	0.00	43.10	0.1	5,192	0.00%
2021/10/04	0.1	42.55	1	42.30	42.15	-0.9	5,385	-0.02%
2021/10/01	26.1	43.92	0	0.00	43.00	26.1	5,441	0.48%
2021/09/30	0.1	44.30	0	0.00	44.30	0.1	5,575	0.00%
2021/09/29	1	44.30	0	0.00	44.25	1	5,850	0.02%
2021/09/27	43	45.02	0	0.00	44.85	43	6,003	0.72%
2021/09/24	267	45.64	18	46.20	45.20	249	6,013	4.14%	大買/鉅額交易
2021/09/23	1	45.50	0	0.00	45.60	1	5,989	0.02%
2021/09/22	12	45.25	1	45.10	45.25	11	6,027	0.18%
2021/09/17	25	45.58	24	46.00	45.95	1	5,996	0.02%
2021/09/16	0	0.00	1	45.35	45.30	-1	5,946	-0.02%
2021/09/15	2	45.38	0	0.00	45.05	2	5,931	0.03%
2021/09/14	0	0.00	2	46.00	45.80	-2	5,898	-0.03%
2021/09/13	4	45.51	4	45.53	45.50	0	5,814	0.00%
2021/09/10	9	45.14	44	45.19	45.25	-35	5,733	-0.61%
2021/09/09	0	0.00	1	43.90	44.10	-1	5,593	-0.02%
2021/09/08	0	0.00	3	43.33	43.10	-3	5,573	-0.05%
2021/09/06	1	42.90	0	0.00	42.70	1	5,591	0.02%
2021/09/03	2	43.45	0	0.00	43.20	2	5,599	0.04%
2021/09/02	25	43.47	21	43.22	43.15	4	5,606	0.07%
2021/08/31	0	0.00	1.1	43.80	43.85	-1.1	5,611	-0.02%
2021/08/30	15.1	43.55	0	0.00	43.55	15.1	5,626	0.27%
2021/08/27	0.1	43.90	3	44.02	43.80	-2.9	5,638	-0.05%
2021/08/26	13.2	43.50	24	43.84	43.90	-10.8	5,640	-0.19%
2021/08/25	1.1	43.25	25	43.39	43.35	-23.9	5,656	-0.42%
2021/08/24	34.1	42.78	0	0.00	42.75	34.1	5,672	0.60%
2021/08/23	1.1	42.86	0	0.00	43.00	1.1	5,691	0.02%
2021/08/19	1	42.80	1	42.50	42.30	0	5,732	0.00%
2021/08/18	0.1	43.05	0.3	43.45	43.45	-0.2	5,718	0.00%
2021/08/17	3.1	42.71	0	0.00	42.10	3.1	5,718	0.05%
2021/08/16	13.1	42.50	0	0.00	42.50	13.1	5,723	0.23%
2021/08/13	55	43.08	11	43.46	43.15	44	5,725	0.77%
2021/08/12	0.1	43.85	115	43.74	43.95	-114.9	5,711	-2.01%	大賣/鉅額交易
2021/08/11	1.9	42.01	1	41.80	41.85	0.9	5,663	0.02%
2021/08/10	66	42.58	0	0.00	42.55	66	5,794	1.14%
2021/08/09	31	43.72	16	44.26	43.50	15	5,853	0.26%
2021/08/06	68	44.56	0	0.00	44.30	68	5,893	1.15%
2021/08/05	14	46.05	154	45.58	46.50	-140	5,750	-2.43%	大賣/鉅額交易
2021/08/04	1	44.10	0	0.00	44.20	1	5,714	0.02%
2021/08/03	0	0.00	3	44.60	44.05	-3	5,800	-0.05%
2021/08/02	11	43.87	10	44.20	44.15	1	5,832	0.02%
2021/07/29	19	44.55	0	0.00	44.75	19	5,878	0.32%
2021/07/28	56	44.76	0	0.00	45.05	56	5,903	0.95%
2021/07/27	30	45.13	0	0.00	45.30	30	5,960	0.50%
2021/07/26	0	0.00	11	45.50	45.80	-11	5,963	-0.18%
2021/07/23	33	44.43	2	44.25	44.65	31	5,942	0.52%
2021/07/22	70	45.90	130	46.74	44.80	-60	5,851	-1.03%	大賣/
2021/07/21	92	45.22	0	0.00	45.05	92	5,432	1.69%
2021/07/20	0	0.00	1	45.90	45.50	-1	5,456	-0.02%
2021/07/19	0	45.80	165	46.21	46.45	-165	5,649	-2.92%	大賣/鉅額交易
2021/07/16	3	45.15	6	45.20	45.25	-3	5,901	-0.05%
2021/07/15	42	44.05	14	44.33	44.40	28	5,921	0.47%
2021/07/14	10	44.05	2	44.40	44.20	8	6,041	0.13%
2021/07/13	0	0.00	30	45.00	44.30	-30	6,135	-0.49%
2021/07/12	2	44.10	94	44.22	44.30	-92	6,160	-1.49%
2021/07/09	40	42.53	63	43.18	43.30	-23	6,113	-0.38%
2021/07/08	135	43.00	0	0.00	43.10	135	6,189	2.18%	大買/鉅額交易
2021/07/07	1	43.00	34	43.81	43.50	-33	6,245	-0.53%
2021/07/06	6	42.69	1	42.70	42.65	5	6,231	0.08%
2021/07/05	6	41.52	157.1	41.70	42.15	-151.1	6,150	-2.46%	大賣/鉅額交易
2021/07/02	0	0.00	8	39.65	39.90	-8	6,056	-0.13%
2021/07/01	51	40.00	1	40.00	39.75	50	6,184	0.81%
2021/06/30	49	40.16	1	40.15	40.25	48	6,207	0.77%
2021/06/29	8	40.40	57	40.26	40.25	-49	6,215	-0.79%
2021/06/28	20	39.68	50	39.85	39.85	-30	6,190	-0.48%
2021/06/25	0	0.00	60	39.75	39.70	-60	6,217	-0.97%
2021/06/23	0	0.00	71	39.49	39.50	-71	6,288	-1.13%
2021/06/21	15	39.55	0	0.00	39.35	15	6,401	0.23%
2021/06/18	0	0.00	11	39.90	40.00	-11	6,460	-0.17%
2021/06/16	21	39.51	0	0.00	39.65	21	6,597	0.32%
2021/06/15	10	39.70	1	40.00	39.70	9	6,621	0.14%
2021/06/11	12	39.74	20.1	40.10	39.80	-8.1	6,684	-0.12%
2021/06/10	1	39.60	0	0.00	39.65	1	6,899	0.01%
2021/06/09	1	39.55	0	0.00	39.50	1	7,084	0.01%
2021/06/07	0	0.00	43	40.01	40.00	-43	7,242	-0.59%
2021/06/04	20	39.85	0	0.00	39.50	20	7,276	0.27%
2021/06/03	21	39.90	10	40.25	39.95	11	7,398	0.15%
2021/06/02	20	39.95	60.1	40.54	39.95	-40.1	7,399	-0.54%
2021/06/01	0.1	39.80	25	40.22	40.25	-24.9	7,379	-0.34%
2021/05/31	75	39.74	1	39.70	39.70	74	7,368	1.00%
2021/05/28	0	0.00	1	39.75	39.75	-1	7,404	-0.01%
2021/05/27	0	0.00	0.1	38.90	39.50	-0.1	7,460	0.00%
2021/05/26	3	39.03	0	0.00	39.15	3	7,474	0.04%
2021/05/25	0	0.00	74	39.09	39.00	-74	7,507	-0.99%
2021/05/21	0	0.00	110	38.32	38.40	-110	7,538	-1.46%	大賣/鉅額交易
2021/05/20	1	37.80	4	37.91	37.80	-3	7,617	-0.04%
2021/05/19	20	36.80	50	37.70	38.10	-30	7,637	-0.39%
2021/05/18	46	36.19	48	36.95	37.30	-2	7,613	-0.03%
2021/05/17	1	37.10	0	0.00	35.85	1	7,463	0.01%
2021/05/14	2.1	38.29	41	38.60	38.65	-38.9	7,371	-0.53%
2021/05/13	25	37.65	12	38.06	37.80	13	7,343	0.18%
2021/05/12	11	37.70	1	39.90	37.80	10	7,256	0.14%
2021/05/11	0	0.00	1	42.00	40.45	-1	7,117	-0.01%
2021/05/10	15	41.80	85.1	42.50	42.80	-70.1	7,054	-0.99%
2021/05/07	0	0.00	32	42.59	42.50	-32	7,085	-0.45%
2021/05/06	52	41.80	60	42.12	41.70	-8	7,103	-0.11%
2021/05/05	40.1	41.46	56	41.79	41.40	-16	7,117	-0.22%
2021/05/04	4	40.61	0	0.00	40.90	4	7,295	0.05%
2021/05/03	4	41.59	1	42.20	41.80	3	7,214	0.04%
2021/04/29	71	42.22	0	0.00	42.00	71	7,174	0.99%
2021/04/28	41	42.51	0.2	42.60	42.70	40.9	7,152	0.57%
2021/04/27	2	42.48	4	42.43	42.55	-2	7,270	-0.03%
2021/04/26	6.2	42.73	222	42.56	43.25	-215.9	7,365	-2.93%	大賣/鉅額交易
2021/04/23	190	41.44	4	42.06	41.10	186	7,273	2.56%	大買/鉅額交易
2021/04/22	148	44.61	1	44.70	43.00	147	6,989	2.10%	大買/鉅額交易
2021/04/21	4	48.60	0	0.00	48.50	4	6,614	0.06%
2021/04/20	2	48.70	3	48.72	48.80	-1	6,487	-0.02%
2021/04/19	3	48.80	2	48.70	48.75	1	6,432	0.02%
2021/04/16	2	47.63	70	47.63	47.85	-68	6,365	-1.07%
2021/04/15	2	46.40	20	46.52	46.55	-18	6,269	-0.29%
2021/04/13	0	0.00	10	46.27	45.85	-10	6,082	-0.16%
2021/04/12	2	46.78	1	46.60	46.75	1	5,951	0.02%
2021/04/09	29	45.58	115	46.21	46.35	-86	5,797	-1.48%	大賣/
2021/04/08	1	44.90	2	45.05	45.00	-1	5,596	-0.02%
2021/04/07	10	43.89	219	43.99	44.50	-209	5,526	-3.78%	大賣/鉅額交易
2021/04/06	5	43.03	0	0.00	43.10	5	5,414	0.09%
2021/04/01	0	0.00	1	42.75	42.85	-1	5,386	-0.02%
2021/03/31	0	0.00	4	42.78	42.80	-4	5,362	-0.07%
2021/03/30	0	0.00	1	42.90	42.85	-1	5,364	-0.02%
2021/03/29	4	42.35	1	42.55	42.70	3	5,359	0.06%
2021/03/26	3	42.08	1	42.10	42.25	2	5,357	0.04%
2021/03/25	1	41.95	80	42.00	41.90	-79	5,375	-1.47%
2021/03/24	12	41.70	0.1	42.15	41.85	11.9	5,406	0.22%
2021/03/23	50	42.19	1	42.45	42.15	49	5,342	0.92%
2021/03/22	61	42.53	3	42.40	42.65	58	5,350	1.08%
2021/03/19	98	42.79	31	43.10	42.80	67	5,381	1.24%
2021/03/18	173	42.59	0	0.00	42.65	173	5,313	3.26%	大買/鉅額交易
2021/03/17	7	42.69	21	42.73	42.60	-14	5,379	-0.26%
2021/03/16	2	42.63	22	42.66	42.65	-20	5,455	-0.37%
2021/03/15	16	42.34	163	42.11	42.45	-147	5,319	-2.76%	大賣/鉅額交易
2021/03/12	0	0.00	81	40.42	40.50	-81	5,182	-1.56%
2021/03/11	0	0.00	26	39.90	39.65	-26	5,186	-0.50%
2021/03/10	1	39.20	0	0.00	39.25	1	5,238	0.02%
2021/03/09	1	38.80	92	39.09	39.20	-91	5,255	-1.73%
2021/03/05	30	38.13	29	38.45	38.40	1	5,256	0.02%
2021/03/04	21	38.41	14	38.60	38.60	7	5,328	0.13%
2021/03/03	117	38.63	1	38.10	38.75	116	5,361	2.16%	大買/鉅額交易
2021/03/02	0	0.00	3	39.15	39.00	-3	5,472	-0.05%
2021/02/26	0	0.00	3	38.23	38.85	-3	5,470	-0.05%
2021/02/25	41	38.05	0	0.00	38.25	41	5,432	0.75%
2021/02/24	205	38.19	0	0.00	38.05	205	5,425	3.78%	大買/鉅額交易
2021/02/23	16	38.16	0	0.00	38.40	16	5,377	0.30%
2021/02/22	7	38.04	74	38.15	38.50	-67	5,335	-1.26%
2021/02/19	20.1	36.90	6	37.15	37.45	14.1	5,240	0.27%
2021/02/18	0	0.00	20	37.10	37.10	-20	5,210	-0.38%
2021/02/17	10	36.60	11	36.85	36.65	-1	5,207	-0.02%
2021/02/05	10	35.95	1	35.95	35.95	9	5,154	0.17%
2021/02/04	0	0.00	3	35.75	36.00	-3	5,172	-0.06%
2021/02/03	1	34.65	0	0.00	34.90	1	5,093	0.02%
2021/01/29	8	35.61	4	35.45	34.85	4	5,020	0.08%
2021/01/28	27	36.10	1	36.05	35.80	26	4,927	0.53%
2021/01/27	30	36.75	0	0.00	36.85	30	4,836	0.62%
2021/01/26	71	36.86	180	36.92	36.70	-109	4,746	-2.30%	大賣/鉅額交易
2021/01/25	0	0.00	30	35.95	36.00	-30	4,509	-0.67%
2021/01/22	1	35.25	22	35.60	35.65	-21	4,485	-0.47%
2021/01/21	20	35.25	11	35.20	35.20	9	4,457	0.20%
2021/01/20	80	35.42	18	35.58	35.50	62	4,432	1.40%
2021/01/19	4	35.73	67	35.75	35.95	-63	4,299	-1.47%
2021/01/18	0	0.00	5	34.98	34.95	-5	4,172	-0.12%
2021/01/15	96	34.96	0	0.00	35.00	96	4,121	2.33%
2021/01/14	120.1	34.96	0	0.00	35.20	120.1	4,110	2.92%	大買/鉅額交易
2021/01/13	55	35.15	0	0.00	35.15	55	4,080	1.35%
2021/01/12	3	35.25	0	0.00	35.00	3	4,043	0.07%
2021/01/11	1	34.95	61	35.10	35.20	-60	3,938	-1.52%
2021/01/08	0	0.00	66	34.74	34.70	-66	3,852	-1.71%
2021/01/07	194	34.13	0	0.00	34.20	194	3,772	5.14%	大買/鉅額交易
2021/01/06	165	34.23	0	0.00	33.85	165	3,748	4.40%	大買/鉅額交易
2021/01/05	50	34.28	0	0.00	34.40	50	3,683	1.36%
2020/12/31	9	34.35	1	34.30	34.30	8	3,679	0.22%
2020/12/30	15	34.20	0	0.00	34.25	15	3,667	0.41%
2020/12/29	12	34.38	0	0.00	34.50	12	3,632	0.33%
2020/12/25	0	0.00	1	34.65	34.50	-1	3,577	-0.03%
2020/12/24	0	0.00	63	34.49	34.45	-63	3,557	-1.77%
2020/12/23	0	0.00	5	34.00	34.00	-5	3,518	-0.14%
2020/12/22	101	34.16	0	0.00	33.95	101	3,497	2.89%	大買/鉅額交易
2020/12/21	2	34.25	0	0.00	34.30	2	3,468	0.06%
2020/12/18	56	34.43	2	34.15	34.10	54	3,419	1.58%
2020/12/17	15	34.65	0	0.00	34.70	15	3,358	0.45%
2020/12/16	0	0.00	51	34.89	34.95	-51	3,325	-1.53%
2020/12/15	1	34.20	1	34.30	34.20	0	3,237	0.00%
2020/12/11	0	0.00	15	35.02	34.60	-15	3,089	-0.49%
2020/12/09	4	34.04	19	34.16	34.40	-15	2,798	-0.54%
2020/12/04	0	0.00	21	33.54	33.40	-21	2,541	-0.83%
2020/12/03	4	33.16	0	0.00	32.90	4	2,397	0.17%
2020/12/02	0	0.00	101	33.03	33.15	-101	2,326	-4.34%	大賣/鉅額交易
2020/12/01	0	0.00	16	32.49	32.60	-16	2,202	-0.73%
2020/11/30	0	0.00	60	32.78	32.60	-60	2,168	-2.77%
2020/11/27	52	32.12	32	32.44	32.35	20	2,088	0.96%
2020/11/26	11	32.31	70	32.46	32.40	-59	2,030	-2.91%
2020/11/25	0	0.00	231	31.62	31.60	-231	1,851	-12.47%	大賣/鉅額交易
2020/11/24	10	31.20	0	0.00	31.25	10	1,763	0.57%
2020/11/23	1	31.35	16	31.39	31.35	-15	1,739	-0.86%
2020/11/20	6	31.03	12	31.10	31.10	-6	1,689	-0.36%
2020/11/19	32	30.97	0	0.00	31.00	32	1,689	1.89%
2020/11/18	50	30.84	0	0.00	31.00	50	1,681	2.97%
2020/11/17	94	31.01	0	0.00	30.95	94	1,668	5.63%
2020/11/16	8	31.03	2	31.05	31.05	6	1,704	0.35%
2020/11/13	1	30.65	0	0.00	30.70	1	1,684	0.06%
2020/11/12	0	0.00	83.5	30.62	30.55	-83.5	1,671	-5.00%
2020/11/11	37	30.12	0	0.00	30.20	37	1,635	2.26%
2020/11/10	1.2	30.10	0	0.00	30.10	1.2	1,626	0.07%
2020/11/09	0	0.00	2	30.25	30.30	-2	1,626	-0.12%
2020/11/06	1.3	30.30	0	0.00	30.30	1.3	1,619	0.08%
2020/11/04	0	0.00	10	30.30	30.35	-10	1,665	-0.60%
2020/11/03	5	30.20	0	0.00	30.20	5	1,706	0.29%
2020/11/02	10	30.00	2	30.23	30.15	8	1,707	0.47%
2020/10/30	47	30.33	70	30.56	30.30	-23	1,697	-1.35%
2020/10/29	20	29.95	20	30.15	30.20	0	1,652	0.00%
2020/10/28	7	30.31	0	0.00	30.20	7	1,647	0.42%
2020/10/26	0	0.00	20	30.05	30.00	-20	1,604	-1.25%
2020/10/22	15	29.32	15	29.65	29.65	0	1,616	0.00%
2020/10/21	4	29.50	0	0.00	29.40	4	1,634	0.24%
2020/10/20	35	29.38	0	0.00	29.45	35	1,716	2.04%
2020/10/16	38	29.60	0	0.00	29.50	38	1,734	2.19%
2020/10/15	20	29.70	0	0.00	29.70	20	1,754	1.14%
2020/10/12	0	0.00	110	29.95	29.90	-110	1,783	-6.17%	大賣/鉅額交易
2020/10/08	0	0.00	10	29.60	29.55	-10	1,781	-0.56%
2020/09/29	12	29.37	0	0.00	29.20	12	1,992	0.60%
2020/09/28	1	29.20	10	29.25	29.30	-9	2,069	-0.43%
2020/09/25	10	29.05	0	0.00	29.05	10	2,164	0.46%
2020/09/23	11	29.54	0	0.00	29.35	11	2,242	0.49%
2020/09/22	1	29.40	0	0.00	29.35	1	2,275	0.04%
2020/09/16	1	29.60	2	29.50	29.50	-1	2,351	-0.04%
2020/09/15	123	29.62	0	0.00	29.55	123	2,392	5.14%	大買/鉅額交易
2020/09/10	27	29.71	0	0.00	29.65	27	2,676	1.01%
2020/09/09	0	0.00	5	29.75	29.75	-5	2,701	-0.19%
2020/09/02	0	0.00	15	30.05	30.00	-15	2,910	-0.52%
2020/08/31	0	0.00	10	29.80	29.80	-10	3,179	-0.31%
2020/08/28	10	29.60	0	0.00	29.70	10	3,216	0.31%
2020/08/27	20	29.70	0	0.00	29.75	20	3,276	0.61%
2020/08/25	10	29.80	0	0.00	29.75	10	3,378	0.30%
2020/08/19	15	30.15	1	30.20	29.90	14	3,465	0.40%
2020/08/17	5	30.45	0	0.00	30.45	5	3,600	0.14%
2020/08/13	1	30.20	0	30.15	30.10	1	3,691	0.03%
2020/08/12	20	30.00	20	30.17	30.15	0	3,749	0.00%
2020/08/11	10	30.15	0	0.00	30.25	10	3,777	0.26%
2020/08/07	0	0.00	30	30.27	30.40	-30	3,907	-0.77%
2020/08/06	0	0.00	10	30.10	29.90	-10	3,916	-0.26%
2020/08/03	0	0.00	10	29.75	29.80	-10	4,123	-0.24%
2020/07/28	11	29.05	1	29.40	29.00	10	4,304	0.23%
2020/07/24	15	29.90	0	0.00	29.60	15	4,502	0.33%
2020/07/21	10	29.95	10	30.20	29.90	0	4,869	0.00%
2020/07/20	0	0.00	1	29.85	30.05	-1	5,055	-0.02%
2020/07/17	10	29.90	0	0.00	29.85	10	5,203	0.19%
2020/07/15	10	29.90	0	0.00	30.00	10	5,486	0.18%
2020/07/14	27	30.09	3	30.00	30.05	24	5,622	0.43%
2020/07/10	33	30.62	0	0.00	30.20	33	5,923	0.56%
2020/07/09	2	30.90	31	31.00	30.85	-29	6,006	-0.48%
2020/07/07	11	30.40	12	30.63	30.55	-1	6,140	-0.02%
2020/07/06	10	30.90	1	31.00	30.75	9	6,167	0.15%
2020/07/03	1	30.55	154	30.56	30.80	-153	6,181	-2.48%	大賣/鉅額交易
2020/07/02	1	30.15	0	0.00	30.15	1	6,161	0.02%
2020/07/01	1	30.10	30	30.10	30.00	-29	6,180	-0.47%
2020/06/30	0	0.00	3	29.60	29.75	-3	6,173	-0.05%
2020/06/23	20	29.85	20	30.20	29.95	0	6,227	0.00%
2020/06/22	1	29.85	39	29.96	30.00	-38	6,242	-0.61%
2020/06/19	0	0.00	2	29.60	29.60	-2	6,262	-0.03%
2020/06/18	80	29.54	2	29.35	29.45	78	6,153	1.27%
2020/06/17	40	29.78	0	0.00	29.80	40	6,076	0.66%
2020/06/16	3	29.85	0	0.00	29.85	3	6,135	0.05%
2020/06/12	2	29.55	0	0.00	29.85	2	6,229	0.03%
2020/06/10	2	30.63	0	0.00	30.70	2	6,292	0.03%
2020/06/09	71	30.66	0	0.00	30.65	71	6,386	1.11%
2020/06/08	28	30.81	34	30.96	30.95	-6	6,409	-0.09%
2020/06/05	9	31.04	316	31.00	31.35	-307	6,387	-4.81%	大賣/鉅額交易
2020/06/04	20	30.05	0	0.00	30.20	20	6,262	0.32%
2020/06/03	96	30.13	0	0.00	30.15	96	6,298	1.52%
2020/06/02	2	30.28	75	30.29	30.30	-73	6,461	-1.13%
2020/06/01	1	29.85	0	0.00	29.95	1	6,431	0.02%
2020/05/29	6	29.58	0	0.00	29.50	6	6,410	0.09%
2020/05/28	20	29.80	25	30.10	29.70	-5	6,371	-0.08%
2020/05/26	200	29.85	0	0.00	29.80	200	6,333	3.16%	大買/鉅額交易
2020/05/22	265	29.87	0	0.00	29.65	265	6,272	4.22%	大買/鉅額交易
2020/05/21	83	30.35	0	0.00	30.35	83	6,136	1.35%
2020/05/19	64	30.51	0	0.00	30.25	64	6,034	1.06%
2020/05/18	15	30.65	15	30.95	30.65	0	6,023	0.00%
2020/05/14	51	31.79	0	0.00	31.35	51	5,926	0.86%
2020/05/13	130	32.38	0	0.00	32.40	130	5,884	2.21%	大買/鉅額交易
2020/05/12	1	32.55	18	32.63	32.80	-17	5,851	-0.29%
2020/05/11	3	32.15	0	0.00	32.25	3	5,803	0.05%
2020/05/08	1	31.90	0	0.00	31.90	1	5,762	0.02%
2020/05/06	30	32.40	15	32.75	32.40	15	5,663	0.26%
2020/05/04	1	32.85	10	32.85	32.80	-9	5,626	-0.16%
2020/04/30	0	0.00	13	33.69	33.70	-13	5,580	-0.23%
2020/04/29	8	34.32	7	34.21	34.20	1	5,545	0.02%
2020/04/28	1	34.05	145	33.28	34.10	-144	5,516	-2.61%	大賣/鉅額交易
2020/04/27	58	32.06	22	32.35	32.30	36	5,336	0.67%
2020/04/24	71	31.85	0	0.00	31.85	71	5,273	1.35%
2020/04/23	3	32.23	3	32.27	32.15	0	5,168	0.00%
2020/04/22	3	34.92	2.1	34.93	34.95	0.9	4,997	0.02%
2020/04/21	3	35.17	4	35.40	35.00	-1	4,864	-0.02%
2020/04/20	1	35.10	1	35.20	35.35	0	4,729	0.00%
2020/04/17	1	34.90	1	34.85	34.95	0	4,768	0.00%
2020/04/16	0	0.00	46	35.22	35.20	-46	4,690	-0.98%
2020/04/15	0	34.45	2	34.35	34.45	-2	4,536	-0.04%
2020/04/14	1	33.90	3	33.80	33.90	-2	4,471	-0.04%
2020/04/13	0	0.00	37	33.47	33.30	-37	4,367	-0.85%
2020/04/09	0	0.00	2	32.40	32.15	-2	4,234	-0.05%
2020/04/08	3	31.70	3	31.95	32.00	0	4,155	0.00%
2020/04/07	11	31.08	7	31.03	31.20	4	4,046	0.10%
2020/04/06	16	30.46	0	0.00	30.55	16	3,975	0.40%
2020/04/01	1	30.25	0	0.00	30.45	1	3,919	0.03%
2020/03/30	0	0.00	14	29.39	29.90	-14	3,840	-0.36%
2020/03/27	6	29.57	0	0.00	29.40	6	3,813	0.16%
2020/03/26	0	0.00	2	29.55	29.60	-2	3,764	-0.05%
2020/03/25	2	29.30	0	0.00	29.00	2	3,727	0.05%
2020/03/24	2	28.75	0	0.00	28.40	2	3,680	0.05%
2020/03/20	3	28.40	1	28.65	28.40	2	3,721	0.05%
2020/03/19	6	26.70	0	0.00	26.70	6	3,643	0.16%
2020/03/18	4	29.80	0	0.00	29.50	4	3,535	0.11%
2020/03/17	2	30.00	2	30.50	30.10	0	3,469	0.00%
2020/03/16	2	30.95	16	31.15	31.20	-14	3,385	-0.41%
2020/03/13	11	29.82	1	31.60	31.45	10	3,305	0.30%
2020/03/12	2	31.00	0	0.00	31.60	2	3,172	0.06%
2020/03/11	52	32.01	3	32.45	32.10	49	3,074	1.59%
2020/03/10	0	0.00	1	32.00	32.25	-1	3,001	-0.03%
2020/03/09	1	31.65	0	0.00	31.35	1	2,931	0.03%
2020/03/06	0	0.00	16	32.98	32.65	-16	2,859	-0.56%
2020/03/05	0	0.00	88	31.75	32.00	-88	2,628	-3.35%
2020/02/27	3	31.08	0	0.00	31.15	3	2,552	0.12%
2020/02/25	0	0.00	7	31.80	32.05	-7	2,509	-0.28%
2020/02/24	1	31.60	1	31.45	31.85	0	2,488	0.00%
2020/02/21	4	31.85	1	31.80	31.75	3	2,475	0.12%
2020/02/19	21	32.05	23	32.27	32.05	-2	2,476	-0.08%
2020/02/17	1	32.00	0	0.00	32.10	1	2,500	0.04%
2020/02/14	0	0.00	20	32.00	32.05	-20	2,553	-0.78%
2020/02/13	22	31.52	20	31.95	31.50	2	2,495	0.08%
2020/02/12	0	0.00	20	31.65	31.55	-20	2,467	-0.81%
2020/02/10	0	0.00	1	30.70	30.65	-1	2,437	-0.04%
2020/02/07	71	31.41	5	31.65	31.05	66	2,413	2.73%
2020/02/06	31	31.72	0	0.00	31.70	31	2,371	1.31%
2020/02/05	5	31.95	0	0.00	31.80	5	2,342	0.21%
2020/02/04	20	31.88	5	32.15	31.80	15	2,303	0.65%
2020/02/03	5	31.70	0	0.00	32.05	5	2,265	0.22%
2020/01/31	0	0.00	32	32.10	32.70	-32	2,152	-1.49%
2020/01/30	5	30.50	1	30.00	30.65	4	2,032	0.20%
2020/01/17	1	32.30	0	0.00	32.30	1	1,916	0.05%
2020/01/16	0	0.00	2	32.03	32.20	-2	1,892	-0.11%
2020/01/15	1	31.95	0	0.00	31.80	1	1,854	0.05%
2020/01/14	0	0.00	5	32.17	32.30	-5	1,826	-0.27%
2020/01/10	0	0.00	36	31.71	31.75	-36	1,607	-2.24%
2020/01/09	16	31.28	16	31.57	31.15	0	1,515	0.00%
2020/01/08	0	0.00	5	31.35	31.15	-5	1,452	-0.34%
2020/01/07	1	30.70	35	30.87	30.90	-34	1,400	-2.43%
2020/01/06	10	30.49	83	30.64	30.75	-73	1,373	-5.31%
2020/01/03	2	30.73	249	30.79	30.55	-247	1,354	-18.24%	大賣/鉅額交易
2020/01/02	0	0.00	15	30.45	30.40	-15	1,331	-1.13%
2019/12/31	30	30.18	0	0.00	30.15	30	1,338	2.24%
2019/12/23	1	30.15	0	0.00	30.30	1	1,527	0.07%
2019/12/20	0	0.00	11	30.15	30.25	-11	1,521	-0.72%
2019/12/19	1	30.20	1	30.10	30.10	0	1,518	0.00%
2019/12/18	2	30.10	61	30.22	30.30	-59	1,499	-3.94%
2019/12/17	65	29.18	15	29.90	29.80	50	1,421	3.52%
2019/12/16	0	0.00	30	29.58	29.60	-30	1,382	-2.17%
2019/12/13	23	29.25	0	0.00	29.30	23	1,376	1.67%
2019/12/11	0	0.00	29	29.40	29.35	-29	1,390	-2.09%
2019/12/10	44	29.15	0	0.00	29.30	44	1,399	3.14%
2019/12/05	0	0.00	20	29.45	29.40	-20	1,476	-1.35%
2019/12/04	20	29.20	0	0.00	29.25	20	1,480	1.35%
2019/12/03	15	29.25	0	0.00	29.30	15	1,484	1.01%
2019/11/29	37	29.79	0	0.00	29.65	37	1,476	2.51%
2019/11/28	10	29.90	0	0.00	29.90	10	1,474	0.68%
2019/11/26	0	0.00	2	30.15	30.15	-2	1,480	-0.14%
2019/11/25	0	0.00	15	29.95	30.00	-15	1,463	-1.03%
2019/11/22	8	29.80	0	0.00	29.80	8	1,456	0.55%
2019/11/21	20	29.70	0	0.00	29.85	20	1,459	1.37%
2019/11/20	25	29.86	3	29.90	29.90	22	1,464	1.50%
2019/11/18	0	0.00	15	30.15	30.00	-15	1,524	-0.98%
2019/11/15	39	29.81	0	0.00	29.80	39	1,518	2.57%
2019/11/14	11	30.00	5	29.80	29.80	6	1,508	0.40%
2019/11/13	3	29.93	113	29.72	30.10	-110	1,460	-7.53%	大賣/鉅額交易
2019/11/08	0	0.00	20	29.20	29.05	-20	1,482	-1.35%
2019/11/07	16	28.93	0	0.00	28.95	16	1,483	1.08%
2019/11/06	20	29.00	0	0.00	29.00	20	1,489	1.34%
2019/11/04	50	29.05	0	0.00	29.20	50	1,509	3.31%
2019/11/01	10	29.00	10	29.20	29.25	0	1,517	0.00%
2019/10/31	16	29.12	0	0.00	29.05	16	1,530	1.05%
2019/10/29	39	29.37	0	0.00	29.25	39	1,550	2.52%
2019/10/28	16	29.45	0	0.00	29.60	16	1,567	1.02%
2019/10/23	1	29.50	15	29.65	29.65	-14	1,638	-0.85%
2019/10/18	17	29.05	15	29.60	29.60	2	1,885	0.11%
2019/10/17	0	0.00	20	29.21	29.25	-20	2,011	-0.99%
2019/10/15	20	28.90	0	0.00	28.75	20	2,177	0.92%
2019/10/09	15	29.05	0	0.00	29.05	15	2,321	0.65%
2019/10/08	30	29.55	0	0.00	29.60	30	2,375	1.26%
2019/10/04	10	30.55	44	30.60	30.60	-34	2,442	-1.39%
2019/10/03	0	0.00	27	29.75	30.15	-27	2,407	-1.12%
2019/10/02	0	0.00	276	29.59	29.80	-276	2,413	-11.44%	大賣/鉅額交易
2019/09/26	0	0.00	10	29.15	29.20	-10	2,433	-0.41%
2019/09/25	15	29.00	0	0.00	29.05	15	2,450	0.61%
2019/09/24	6	29.05	0	0.00	29.10	6	2,488	0.24%
2019/09/23	3	29.50	0	0.00	29.45	3	2,490	0.12%
2019/09/20	0	0.00	20	29.40	29.25	-20	2,500	-0.80%
2019/09/16	35	29.04	0	0.00	29.10	35	2,502	1.40%
2019/09/11	0	0.00	100	29.32	29.15	-100	2,509	-3.99%
2019/09/10	0	0.00	35	28.91	28.95	-35	2,450	-1.43%
2019/09/06	3	28.85	10	28.95	28.80	-7	2,473	-0.28%
2019/09/02	0	0.00	10	28.80	28.75	-10	2,600	-0.38%
2019/08/30	3	28.55	11	28.60	28.65	-8	2,608	-0.31%
2019/08/26	30	28.38	0	0.00	28.35	30	2,655	1.13%
2019/08/23	20	28.75	0	0.00	28.85	20	2,664	0.75%
2019/08/21	1	29.05	102	29.02	28.90	-101	2,704	-3.74%	大賣/鉅額交易
2019/08/20	0	0.00	46	28.74	28.75	-46	2,654	-1.73%
2019/08/16	1	28.50	89	28.55	28.55	-88	2,650	-3.32%
2019/08/15	0	0.00	130	28.28	28.25	-130	2,618	-4.96%	大賣/鉅額交易
2019/08/14	0	0.00	214	28.17	28.45	-214	2,579	-8.30%	大賣/鉅額交易
2019/08/08	0	0.00	2	27.85	27.85	-2	2,533	-0.08%
2019/08/07	0	0.00	20	27.75	27.70	-20	2,537	-0.79%
2019/08/06	20	27.05	0	0.00	27.10	20	2,544	0.79%
2019/08/05	0	0.00	8	27.53	27.45	-8	2,559	-0.31%
2019/08/02	2	27.83	0	0.00	27.85	2	2,586	0.08%
2019/08/01	0	0.00	22	28.15	28.20	-22	2,587	-0.85%
2019/07/31	0	0.00	40	28.15	28.20	-40	2,588	-1.55%
2019/07/30	44	27.83	0	0.00	27.70	44	2,575	1.71%
2019/07/26	0	0.00	1	28.40	28.40	-1	2,555	-0.04%
2019/07/25	4	27.95	2	27.70	28.15	2	2,537	0.08%
2019/07/24	2	27.95	0	0.00	27.85	2	2,508	0.08%
2019/07/23	7	28.82	0	0.00	28.35	7	2,458	0.28%
2019/07/22	1.1	28.84	1	28.75	28.70	0.1	2,423	0.00%
2019/07/19	2	31.85	17	31.89	31.90	-15	2,284	-0.66%
2019/07/18	3	31.97	10	32.08	31.85	-7	2,149	-0.33%
2019/07/17	24	31.95	23	32.11	32.20	1	2,049	0.05%
2019/07/16	40	32.46	0	0.00	32.35	40	1,984	2.02%
2019/07/15	21	32.75	13	32.90	32.80	8	1,896	0.42%
2019/07/12	14	32.96	5	33.05	33.00	9	1,835	0.49%
2019/07/11	0	0.00	110	32.95	32.90	-110	1,780	-6.18%	大賣/鉅額交易
2019/07/10	0	0.00	62	32.50	32.55	-62	1,741	-3.56%
2019/07/09	2	32.20	40	32.25	32.15	-38	1,710	-2.22%
2019/07/08	60	31.84	1	31.95	31.85	59	1,686	3.50%
2019/07/04	0	0.00	55	32.24	32.25	-55	1,926	-2.85%
2019/07/03	0	0.00	14	32.06	32.05	-14	1,917	-0.73%
2019/07/02	0	0.00	2	31.90	31.90	-2	1,897	-0.11%
2019/06/25	1	31.45	1	31.45	31.40	0	1,910	0.00%
2019/06/20	1	31.30	0	0.00	31.30	1	1,988	0.05%
2019/06/17	0	0.00	6	31.35	31.35	-6	2,048	-0.29%
2019/06/14	41	30.96	0	0.00	30.90	41	2,063	1.99%
2019/06/13	0	0.00	42	31.17	31.20	-42	2,120	-1.98%
2019/06/12	0	0.00	87	30.90	30.90	-87	2,211	-3.93%
2019/06/10	11	29.81	10	30.15	30.20	1	2,288	0.04%
2019/05/28	0	0.00	25	31.80	31.80	-25	2,341	-1.07%
2019/05/23	2	29.95	1	29.95	30.00	1	2,368	0.04%
2019/05/22	20	30.38	10	30.65	30.30	10	2,369	0.42%
2019/05/10	2	29.98	4	30.08	29.95	-2	2,435	-0.08%
2019/05/09	0	0.00	10	30.75	30.70	-10	2,404	-0.42%
2019/05/03	1	31.10	0	0.00	31.00	1	2,396	0.04%
2019/04/30	13	30.80	0	0.00	30.80	13	2,392	0.54%
2019/04/29	4	30.85	0	0.00	30.80	4	2,402	0.17%
2019/04/26	5	31.20	4	31.15	31.15	1	2,396	0.04%
2019/04/25	5	31.35	0	0.00	31.35	5	2,401	0.21%
2019/04/24	1	31.40	0	0.00	31.35	1	2,402	0.04%
2019/04/23	29	31.27	2	31.30	31.30	27	2,402	1.12%
2019/04/22	1	31.40	0	0.00	31.40	1	2,405	0.04%
2019/04/18	55	31.37	0	0.00	31.20	55	2,408	2.28%
2019/04/17	5	31.55	3	31.50	31.55	2	2,414	0.08%
2019/04/15	1	31.45	0	0.00	31.35	1	2,359	0.04%
2019/04/12	21	31.73	0	0.00	31.60	21	2,334	0.90%
2019/04/11	23	31.91	116	32.15	32.00	-93	2,301	-4.04%	大賣/
2019/04/10	40	31.25	22	31.65	31.70	18	2,097	0.86%
2019/04/09	43	31.33	0	0.00	31.50	43	1,993	2.16%
2019/04/08	1	31.55	1	31.45	31.45	0	1,977	0.00%
2019/04/03	92	31.37	0	0.00	31.45	92	1,959	4.69%
2019/04/02	45	31.46	0	0.00	31.45	45	1,937	2.32%
2019/03/29	1	31.40	0	0.00	31.40	1	1,894	0.05%
2019/03/28	20	31.15	0	0.00	31.30	20	1,873	1.07%
2019/03/26	14	31.21	0	0.00	31.25	14	1,853	0.76%
2019/03/25	7	30.72	1	30.80	30.80	6	1,823	0.33%
2019/03/22	43	30.68	0	0.00	30.65	43	1,773	2.43%
2019/03/21	2	30.40	5	30.50	30.70	-3	1,747	-0.17%
2019/03/20	1	30.35	0	0.00	30.45	1	1,717	0.06%
2019/03/19	0	0.00	2	30.80	30.75	-2	1,672	-0.12%
2019/03/18	2	30.65	0	0.00	30.65	2	1,637	0.12%
2019/03/15	5	30.25	4	30.10	30.25	1	1,583	0.06%
2019/03/14	3	29.75	0	0.00	29.60	3	1,507	0.20%
2019/03/13	5	29.62	0	0.00	29.50	5	1,496	0.33%
2019/03/12	0	0.00	44	29.81	29.90	-44	1,430	-3.08%
2019/03/08	10	29.05	0	0.00	29.10	10	1,362	0.73%
2019/03/07	51	30.03	0	0.00	29.85	51	1,325	3.85%
2019/03/06	67	30.13	0	0.00	30.15	67	1,313	5.10%
2019/02/26	71	29.98	0	0.00	29.90	71	1,293	5.49%
2019/02/25	5	30.16	2	30.20	30.20	3	1,276	0.24%
2019/02/22	14	29.55	0	0.00	29.75	14	1,244	1.12%
2019/02/21	24	29.46	0	0.00	29.60	24	1,240	1.93%
2019/02/20	1	29.45	0	0.00	29.55	1	1,237	0.08%
2019/02/19	2	29.35	0	0.00	29.40	2	1,236	0.16%
2019/02/15	27	29.51	0	0.00	29.20	27	1,255	2.15%
2019/02/14	20	29.55	0	0.00	29.70	20	1,271	1.57%
2019/02/13	30	29.58	0	0.00	29.70	30	1,297	2.31%
2019/02/12	2	29.90	2	29.88	29.80	0	1,298	0.00%
2019/02/11	1	29.70	48	29.81	29.90	-47	1,305	-3.60%
2019/01/30	0	0.00	1	29.20	29.15	-1	1,269	-0.08%
2019/01/29	20	28.85	20	29.13	29.20	0	1,296	0.00%
2019/01/25	32	28.86	0	0.00	29.05	32	1,388	2.30%
2019/01/24	2	28.90	0	0.00	28.95	2	1,396	0.14%
2019/01/23	0	0.00	1	28.90	28.90	-1	1,419	-0.07%
2019/01/22	1	28.70	0	0.00	28.75	1	1,439	0.07%
2019/01/17	0	0.00	31	28.69	28.75	-31	1,504	-2.06%
2019/01/16	2	28.40	0	0.00	28.35	2	1,607	0.12%
2019/01/15	2	28.20	0	0.00	28.40	2	1,606	0.12%
2019/01/11	0	0.00	3	28.43	28.55	-3	1,613	-0.19%
2019/01/09	0	0.00	31	28.05	28.15	-31	1,605	-1.93%
2019/01/08	1	27.70	0	0.00	27.60	1	1,594	0.06%
2019/01/07	31	27.55	0	0.00	27.75	31	1,600	1.94%
2019/01/04	0	0.00	2	27.00	27.25	-2	1,618	-0.12%
2018/12/27	26	27.23	25	27.45	27.15	1	1,748	0.06%
2018/12/26	0	0.00	11	27.27	27.10	-11	1,763	-0.62%
2018/12/25	15	27.10	0	0.00	27.20	15	1,772	0.85%
2018/12/21	15	27.15	0	0.00	27.25	15	1,784	0.84%
2018/12/07	20	28.63	0	0.00	28.45	20	1,897	1.05%
2018/12/06	10	29.35	0	0.00	28.85	10	1,886	0.53%
2018/12/04	2	30.25	0	0.00	30.15	2	1,944	0.10%
2018/12/03	12	30.30	0	0.00	30.30	12	2,006	0.60%
2018/11/29	0	0.00	1	29.70	29.65	-1	2,013	-0.05%
2018/11/28	30	29.55	0	0.00	29.65	30	2,011	1.49%
2018/11/27	0	0.00	1	29.40	29.50	-1	2,015	-0.05%
2018/11/23	18	28.80	0	0.00	28.80	18	2,017	0.89%
2018/11/22	53	28.99	0	0.00	28.90	53	2,033	2.61%
2018/11/21	40	29.06	0	0.00	29.05	40	2,079	1.92%
2018/11/20	15	29.10	0	0.00	29.05	15	2,094	0.72%
2018/11/16	1	29.25	0	0.00	29.30	1	2,127	0.05%
2018/11/15	30	29.12	0	0.00	29.20	30	2,169	1.38%
2018/11/12	0	0.00	5	28.96	29.10	-5	2,282	-0.22%
2018/11/09	1	28.50	0	0.00	28.75	1	2,291	0.04%
2018/11/07	15	28.10	17	28.49	28.65	-2	2,350	-0.09%
2018/11/05	0	0.00	16	28.76	28.80	-16	2,513	-0.64%
2018/11/02	0	0.00	91	28.03	28.25	-91	2,863	-3.18%
2018/11/01	0	0.00	1	26.85	27.00	-1	3,140	-0.03%
2018/10/30	5	24.80	10	25.10	25.20	-5	3,339	-0.15%
2018/10/24	33	26.59	0	0.00	26.40	33	3,555	0.93%
2018/10/22	5	28.00	0	0.00	28.20	5	3,523	0.14%
2018/10/17	0	0.00	5	28.51	28.15	-5	3,626	-0.14%
2018/10/16	10	28.05	0	0.00	28.30	10	3,752	0.27%
2018/10/11	0	0.00	2	28.00	27.20	-2	4,065	-0.05%
2018/10/08	0	0.00	4	29.70	29.65	-4	4,992	-0.08%
2018/10/05	11	29.08	11	29.40	29.40	0	5,049	0.00%
2018/10/04	15	29.48	0	0.00	29.40	15	5,069	0.30%
2018/10/03	20	29.89	0	0.00	29.80	20	5,070	0.39%
2018/10/02	0	0.00	5	30.15	30.10	-5	5,108	-0.10%
2018/10/01	0	0.00	1	30.15	30.20	-1	5,161	-0.02%
2018/09/28	22	29.85	0	0.00	30.00	22	5,282	0.42%
2018/09/21	2	30.10	0	0.00	30.15	2	5,600	0.04%
2018/09/19	0	0.00	11	30.15	30.10	-11	5,634	-0.20%
2018/09/18	37	29.94	3	30.10	30.00	34	5,638	0.60%
2018/09/17	70	30.09	2	30.20	30.25	68	5,655	1.20%
2018/09/14	0	0.00	4	29.60	29.75	-4	5,651	-0.07%
2018/09/13	40	29.09	0	0.00	29.20	40	5,676	0.70%
2018/09/11	0	0.00	12	28.99	29.20	-12	5,744	-0.21%
2018/09/10	12	28.68	10	28.80	28.75	2	5,834	0.03%
2018/09/07	11	29.76	0	0.00	29.80	11	5,964	0.18%
2018/09/06	20	30.85	8	30.50	30.25	12	5,992	0.20%
2018/09/05	0	0.00	1	31.05	31.05	-1	6,064	-0.02%
2018/09/04	20	31.00	4	31.20	31.20	16	6,185	0.26%
2018/09/03	95	31.30	0	0.00	31.10	95	6,211	1.53%
2018/08/31	2	31.45	0	0.00	31.45	2	6,241	0.03%
2018/08/28	13	31.12	15	31.30	31.30	-2	6,421	-0.03%
2018/08/27	0	0.00	10	30.65	30.70	-10	6,407	-0.16%
2018/08/24	25	30.11	0	0.00	30.10	25	6,430	0.39%
2018/08/21	0	0.00	10	30.60	30.85	-10	6,556	-0.15%
2018/08/20	15	30.08	0	0.00	30.05	15	6,568	0.23%
2018/08/17	58	31.05	1	31.00	30.85	57	6,561	0.87%
2018/08/16	1	31.40	4	31.10	31.30	-3	6,545	-0.05%
2018/08/14	21	31.74	20	31.95	31.95	1	6,711	0.01%
2018/08/10	35	32.68	1	32.80	32.85	34	6,732	0.51%
2018/08/09	1	32.30	2	32.25	32.25	-1	6,717	-0.01%
2018/08/08	3	35.08	8	35.15	34.95	-5	6,375	-0.08%
2018/08/06	2	35.20	0	0.00	35.25	2	6,028	0.03%
2018/08/03	1	35.10	16	35.10	35.15	-15	6,005	-0.25%
2018/08/02	2	34.75	34	34.80	34.75	-32	6,118	-0.52%
2018/08/01	1	35.00	40	35.15	35.05	-39	6,234	-0.63%
2018/07/31	0	0.00	4	34.40	34.55	-4	6,215	-0.06%
2018/07/30	55	34.32	15	34.45	34.45	40	6,196	0.65%
2018/07/27	21	34.50	0	0.00	34.50	21	6,171	0.34%
2018/07/25	10	34.35	0	0.00	34.70	10	6,156	0.16%
2018/07/24	2	34.48	10	34.70	34.55	-8	6,137	-0.13%
2018/07/23	15	34.14	0	0.00	34.15	15	6,120	0.25%
2018/07/20	12	34.74	0	0.00	34.70	12	6,010	0.20%
2018/07/19	60	34.93	31	35.18	35.20	29	5,960	0.49%
2018/07/18	169	35.94	0	0.00	35.50	169	5,928	2.85%	大買/鉅額交易
2018/07/17	21	37.00	14	37.37	36.60	7	5,762	0.12%
2018/07/16	6	36.72	577	35.85	36.60	-571	5,339	-10.69%	大賣/鉅額交易
2018/07/12	11	33.90	40	34.46	34.45	-29	4,748	-0.61%
2018/07/11	12	34.05	0	0.00	34.15	12	4,743	0.25%
2018/07/10	76	33.87	40	34.19	34.25	36	4,786	0.75%
2018/07/09	182	33.97	0	0.00	33.85	182	4,843	3.76%	大買/鉅額交易
2018/07/06	0	0.00	1	33.70	34.20	-1	4,826	-0.02%
2018/07/05	61	34.26	150	34.86	34.10	-89	4,768	-1.87%	大賣/
2018/07/04	30	34.13	30	34.38	34.35	0	4,750	0.00%
2018/07/03	25	33.96	0	0.00	33.80	25	4,754	0.53%
2018/07/02	0	0.00	1	34.40	34.20	-1	4,765	-0.02%
2018/06/29	1	33.95	10	34.25	34.25	-9	4,793	-0.19%
2018/06/26	20	33.63	10	33.90	33.90	10	4,891	0.20%
2018/06/25	1	34.45	2	34.40	34.35	-1	4,966	-0.02%
2018/06/22	44	34.35	3	34.55	34.40	41	5,060	0.81%
2018/06/21	1	34.55	15	34.65	34.50	-14	5,102	-0.27%
2018/06/20	19	34.22	16	34.42	34.30	3	5,211	0.06%
2018/06/19	21	33.89	0	0.00	33.95	21	5,243	0.40%
2018/06/15	9	34.93	107	35.08	34.45	-98	5,246	-1.87%	大賣/
2018/06/14	0	0.00	17	34.54	34.55	-17	5,173	-0.33%
2018/06/13	31	34.35	40	34.63	34.45	-9	5,513	-0.16%
2018/06/12	0	0.00	97	33.97	34.05	-97	5,732	-1.69%
2018/06/11	2	33.68	1	33.80	33.45	1	5,726	0.02%
2018/06/08	40	33.45	30	33.60	33.55	10	5,924	0.17%
2018/06/07	73	33.69	91	33.95	33.60	-18	6,123	-0.29%
2018/06/06	71	33.42	0	0.00	33.40	71	6,089	1.17%
2018/06/05	1	33.45	22	33.70	33.55	-21	6,100	-0.34%
2018/06/04	2	33.20	0	0.00	33.30	2	6,065	0.03%
2018/06/01	17	32.95	15	33.15	33.15	2	6,206	0.03%
2018/05/30	22	32.57	250	33.11	33.05	-228	6,207	-3.67%	大賣/鉅額交易
2018/05/29	81	32.89	17	33.08	32.75	64	6,144	1.04%
2018/05/28	112	33.22	0	0.00	33.15	112	6,108	1.83%	大買/鉅額交易
2018/05/25	21	33.31	1	33.70	33.30	20	6,073	0.33%
2018/05/24	93	33.48	1	33.50	33.50	92	6,061	1.52%
2018/05/23	2	33.93	1	33.90	33.90	1	6,042	0.02%
2018/05/22	0	0.00	1	34.30	34.30	-1	6,002	-0.02%
2018/05/21	4	34.06	56	34.02	34.15	-52	5,877	-0.88%
2018/05/18	62	33.42	0	0.00	33.40	62	5,764	1.08%
2018/05/17	0	0.00	95	33.71	33.70	-95	5,793	-1.64%
2018/05/16	61	33.04	0	0.00	33.05	61	5,779	1.06%
2018/05/15	55	33.13	8	32.87	33.00	47	5,915	0.79%
2018/05/14	91	33.32	2	33.45	33.50	89	5,932	1.50%
2018/05/11	34	33.60	1	33.80	33.70	33	5,881	0.56%
2018/05/10	44	33.67	28	33.98	33.55	16	5,847	0.27%
2018/05/09	1	33.00	59	32.83	33.00	-58	5,625	-1.03%
2018/05/08	54	32.19	40	32.48	32.15	14	5,456	0.26%
2018/05/03	0	0.00	20	31.94	31.95	-20	5,365	-0.37%
2018/05/02	0	0.00	3	32.15	31.85	-3	5,367	-0.06%
2018/04/30	1	31.70	0	0.00	31.85	1	5,336	0.02%
2018/04/26	3	31.60	0	0.00	30.95	3	5,311	0.06%
2018/04/24	60	31.62	4	31.20	31.40	56	5,305	1.06%
2018/04/20	33	31.60	0	0.00	31.75	33	5,285	0.62%
2018/04/19	60	31.63	0	0.00	31.75	60	5,284	1.14%
2018/04/18	1	31.70	0	0.00	31.70	1	5,286	0.02%
2018/04/17	2	31.95	156	31.85	31.85	-154	5,269	-2.92%	大賣/鉅額交易
2018/04/16	10	31.20	8	31.65	31.55	2	5,253	0.04%
2018/04/13	45	32.50	0	0.00	31.95	45	5,233	0.86%
2018/04/12	0	0.00	1	32.65	32.65	-1	5,350	-0.02%
2018/04/11	1	32.70	0	0.00	32.55	1	5,339	0.02%
2018/04/10	66	32.51	191	32.95	32.40	-125	5,303	-2.36%	大賣/鉅額交易
2018/04/09	1	32.20	1	32.20	32.15	0	5,142	0.00%
2018/04/03	25	31.99	20	32.15	32.05	5	5,113	0.10%
2018/03/30	22	32.00	20	32.20	31.90	2	5,051	0.04%
2018/03/29	2	31.95	0	0.00	31.85	2	5,005	0.04%
2018/03/28	30	31.90	25	32.10	31.75	5	5,058	0.10%
2018/03/27	35	31.69	0	0.00	31.65	35	5,066	0.69%
2018/03/26	1	31.90	0	0.00	31.70	1	5,282	0.02%
2018/03/23	20	31.44	2	31.65	31.75	18	5,348	0.34%
2018/03/21	0	0.00	1	32.05	31.80	-1	5,155	-0.02%
2018/03/20	46	31.12	65	31.61	31.80	-19	5,128	-0.37%
2018/03/19	273	31.79	232	32.16	31.45	41	5,051	0.81%	大買/大賣/
2018/03/16	52	31.07	23	31.20	31.30	29	4,629	0.63%
2018/03/15	0	0.00	55	30.72	30.70	-55	4,303	-1.28%
2018/03/14	0	0.00	2	30.63	30.30	-2	4,206	-0.05%
2018/03/13	2	29.95	124	30.20	30.35	-122	4,003	-3.05%	大賣/鉅額交易
2018/03/12	0	0.00	6	29.45	29.35	-6	3,788	-0.16%
2018/03/09	0	0.00	1	29.10	29.25	-1	3,769	-0.03%
2018/03/07	0	0.00	171	29.07	28.75	-171	3,778	-4.53%	大賣/鉅額交易
2018/03/06	25	28.46	20	28.70	28.45	5	3,720	0.13%
2018/03/05	0	0.00	66	28.41	28.30	-66	3,809	-1.73%
2018/02/27	0	0.00	5	27.70	27.70	-5	3,971	-0.13%
2018/02/26	0	0.00	20	27.85	27.85	-20	4,217	-0.47%
2018/02/23	5	27.08	58	27.16	27.40	-53	4,253	-1.25%
2018/02/22	0	0.00	27	26.75	26.70	-27	4,301	-0.63%
2018/02/21	2	26.50	0	0.00	26.55	2	4,338	0.05%
2018/02/12	0	0.00	2	25.80	25.90	-2	4,359	-0.05%
2018/02/09	0	0.00	1	25.00	25.05	-1	4,411	-0.02%
2018/02/08	2	25.50	0	0.00	25.60	2	4,376	0.05%
2018/02/07	83	26.61	0	0.00	26.15	83	4,319	1.92%
2018/02/06	20	27.88	0	0.00	27.45	20	4,217	0.47%
2018/02/02	0	0.00	162	29.15	29.10	-162	4,275	-3.79%	大賣/鉅額交易
2018/02/01	21	28.59	59	28.93	29.00	-38	4,318	-0.88%
2018/01/31	10	28.39	2	28.25	28.40	8	4,483	0.18%
2018/01/30	2	28.95	50	28.91	28.70	-48	4,565	-1.05%
2018/01/29	33	28.68	0	0.00	28.65	33	4,656	0.71%
2018/01/26	28	28.63	0	0.00	28.70	28	4,743	0.59%
2018/01/25	22	28.71	0	0.00	28.75	22	4,845	0.45%
2018/01/24	18	28.70	0	0.00	28.90	18	5,047	0.36%
2018/01/22	21	28.85	0	0.00	28.85	21	5,289	0.40%
2018/01/17	0	0.00	62	28.97	28.90	-62	5,670	-1.09%
2018/01/12	0	0.00	21	28.45	28.55	-21	6,392	-0.33%
2018/01/10	21	28.00	3	28.00	28.15	18	7,126	0.25%
2018/01/09	0	0.00	74	28.35	28.40	-74	7,647	-0.97%
2018/01/08	11	28.09	10	28.50	28.05	1	7,961	0.01%
2018/01/05	10	30.15	10	30.00	30.05	0	7,849	0.00%
2018/01/04	2	30.00	5	30.00	30.10	-3	8,020	-0.04%
2018/01/03	6	30.33	0	0.00	30.15	6	8,070	0.07%