僑威 (3078)-中國信託券商分點個股進出

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

僑威

(3078)

可現股當沖

股價
75.9
漲跌
▼0.1
漲幅
-0.13%
成交量
793張
產業
上櫃電子零組件類股
528人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

僑威 (3078)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/31	9	76.21	1	75.90	75.90	8	1,819	0.44%
2024/05/30	1	76.00	3	77.13	76.00	-2	1,849	-0.11%
2024/05/29	0	0.00	5	77.90	77.80	-5	1,872	-0.27%
2024/05/27	1	76.90	0	0.00	77.40	1	1,937	0.05%
2024/05/24	0	0.00	2	75.70	75.90	-2	1,972	-0.10%
2024/05/23	1	76.00	2	76.00	75.90	-1	2,008	-0.05%
2024/05/22	0	0.00	2	77.00	76.60	-2	2,047	-0.10%
2024/05/21	2	76.40	0	0.00	76.50	2	2,079	0.10%
2024/05/20	1	75.90	0	0.00	76.50	1	2,113	0.05%
2024/05/17	2	75.50	0	0.00	75.60	2	2,150	0.09%
2024/05/16	1	75.50	0	0.00	75.30	1	2,188	0.05%
2024/05/14	0	0.00	1	75.40	75.60	-1	2,306	-0.04%
2024/05/10	0	77.30	0	0.00	76.10	0	2,340	0.00%
2024/05/09	0	0.00	1	76.40	76.40	-1	2,341	-0.04%
2024/05/08	0	0.00	7	77.13	77.50	-7	2,338	-0.30%
2024/05/07	1	75.00	2.1	75.84	76.40	-1.1	2,331	-0.05%
2024/05/06	2	76.30	0	0.00	76.10	2	2,334	0.09%
2024/05/03	5	77.20	1	76.90	76.90	4	2,345	0.17%
2024/05/02	0.3	76.92	5	77.20	77.10	-4.8	2,346	-0.20%
2024/04/29	14	75.17	1	75.40	75.40	13	2,352	0.55%
2024/04/26	0	0.00	2	73.70	73.70	-2	2,390	-0.08%
2024/04/25	2	73.60	4	73.60	73.40	-2	2,392	-0.08%
2024/04/23	1	73.70	2	73.85	73.50	-1	2,411	-0.04%
2024/04/22	11.1	74.05	2.2	73.73	73.50	8.9	2,419	0.37%
2024/04/19	1	76.10	12	76.16	76.10	-11	2,405	-0.46%
2024/04/17	1	77.60	3	77.60	77.40	-2	2,422	-0.08%
2024/04/16	2	77.30	1	77.60	77.10	1	2,461	0.04%
2024/04/15	0	0.00	5	78.80	78.60	-5	2,593	-0.19%
2024/04/12	1	78.30	0	0.00	78.80	1	2,613	0.04%
2024/04/11	1	77.80	0	0.00	77.80	1	2,626	0.04%
2024/04/10	8	78.33	0	0.00	78.10	8	2,709	0.30%
2024/04/09	0.2	79.50	3	78.83	78.90	-2.9	2,704	-0.11%
2024/04/08	22	78.94	0	0.00	78.70	22	2,722	0.81%
2024/04/03	2	79.10	0	0.00	79.10	2	2,800	0.07%
2024/04/02	2	79.60	0.3	80.00	79.60	1.7	2,920	0.06%
2024/04/01	20	79.63	0	0.00	79.50	20	2,941	0.68%
2024/03/29	1	79.20	1	79.00	79.20	0	2,968	0.00%
2024/03/28	2	79.55	14	79.50	79.50	-12	2,986	-0.40%
2024/03/26	0.2	79.50	2.2	79.32	79.10	-2	3,020	-0.07%
2024/03/25	12	81.00	1	81.00	80.50	11	3,034	0.36%
2024/03/22	0	0.00	32	80.65	81.00	-32	3,053	-1.05%
2024/03/21	5.1	82.00	1	81.70	81.60	4.1	3,060	0.13%
2024/03/20	70	81.75	1	81.90	82.00	69	3,106	2.22%
2024/03/19	50	80.61	2.2	80.78	80.70	47.9	3,113	1.54%
2024/03/18	1	80.50	1	80.40	80.50	0	3,196	0.00%
2024/03/15	0.3	80.00	17	79.81	80.00	-16.8	3,305	-0.51%
2024/03/14	5	80.00	34	79.60	79.30	-29	3,542	-0.82%
2024/03/13	3	77.73	0	0.00	77.80	3	4,053	0.07%
2024/03/12	1	78.00	1	78.20	78.40	0	4,126	0.00%
2024/03/11	2	77.70	15.3	77.70	77.90	-13.2	4,156	-0.32%
2024/03/08	15.5	79.92	99	80.44	79.30	-83.6	4,164	-2.01%
2024/03/07	2.2	82.03	6	82.98	81.60	-3.8	4,190	-0.09%
2024/03/06	56.9	85.37	52	85.28	84.00	4.8	4,129	0.12%
2024/03/05	12	83.31	6	83.55	83.60	6	3,947	0.15%
2024/03/04	8	83.30	7	83.57	83.00	1	3,982	0.03%
2024/03/01	9.3	83.21	29.8	83.37	82.70	-20.5	3,988	-0.51%
2024/02/29	0	0.00	66	82.08	82.00	-66	4,057	-1.63%
2024/02/27	14	81.61	30	82.03	81.80	-16	4,194	-0.38%
2024/02/26	12	83.00	15	82.25	83.10	-3	5,009	-0.06%
2024/02/23	92	82.85	0	0.00	81.90	92	5,308	1.73%
2024/02/22	10	82.20	5	82.66	82.70	5	5,356	0.09%
2024/02/21	11	82.79	11	83.08	82.40	0	5,444	0.00%
2024/02/20	11	82.91	3	82.77	82.70	8	5,479	0.15%
2024/02/19	1	83.00	6	83.25	83.20	-5	5,496	-0.09%
2024/02/16	12	82.37	13.3	83.02	83.10	-1.3	5,588	-0.02%
2024/02/15	4	80.87	4.2	82.11	82.20	-0.2	5,724	0.00%
2024/02/05	0	0.00	7	79.84	79.80	-7	5,823	-0.12%
2024/02/02	0	0.00	18	79.81	79.60	-18	5,872	-0.31%
2024/02/01	5	79.42	8.1	79.45	79.00	-3.1	5,946	-0.05%
2024/01/31	3	78.80	0	0.00	78.80	3	6,057	0.05%
2024/01/30	1	79.80	3	79.97	79.80	-2	6,199	-0.03%
2024/01/29	4	79.50	11	79.41	79.70	-7	6,240	-0.11%
2024/01/26	1	78.10	2	79.50	78.10	-1	6,288	-0.02%
2024/01/25	2	79.30	0	0.00	79.10	2	6,364	0.03%
2024/01/24	1	80.20	0	0.00	80.10	1	6,443	0.02%
2024/01/23	1	80.30	8	80.21	80.20	-7	6,599	-0.11%
2024/01/22	1	79.10	6	79.93	80.70	-5	6,667	-0.07%
2024/01/19	0	0.00	21.1	78.65	78.70	-21.1	6,846	-0.31%
2024/01/18	0	0.00	5	77.10	78.00	-5	6,960	-0.07%
2024/01/17	12.3	78.96	7	78.67	77.80	5.3	7,288	0.07%
2024/01/16	0	0.00	3	79.47	79.60	-3	7,481	-0.04%
2024/01/15	1	78.52	1	79.40	79.10	0	7,510	0.00%
2024/01/12	1	78.00	1	78.50	78.00	0	7,564	0.00%
2024/01/11	2.4	78.46	124	78.44	79.00	-121.6	7,620	-1.60%	大賣/鉅額交易
2024/01/10	5.2	77.47	102	77.60	77.40	-96.8	7,775	-1.24%	大賣/
2024/01/09	30	78.89	26.3	79.16	78.30	3.7	8,039	0.05%
2024/01/08	1.2	81.42	0	0.00	81.30	1.2	8,046	0.02%
2024/01/05	7.3	81.59	5	81.76	81.80	2.3	8,493	0.03%
2024/01/04	74.1	82.20	19	81.69	81.60	55.1	8,691	0.63%
2024/01/03	2	83.30	2	83.30	83.00	0	8,692	0.00%
2024/01/02	1	83.90	0.2	84.20	83.90	0.8	8,732	0.01%
2023/12/29	7.1	84.07	10	84.20	84.20	-2.9	8,851	-0.03%
2023/12/28	13	84.26	6	82.80	84.80	7	8,890	0.08%
2023/12/27	1	82.70	40	82.68	82.60	-39	8,907	-0.44%
2023/12/26	8	82.66	6	82.63	82.70	2	8,961	0.02%
2023/12/25	13	82.81	2	82.85	82.70	11	9,008	0.12%
2023/12/22	1	83.30	1	83.50	83.00	0	9,019	0.00%
2023/12/21	3	83.20	1	83.20	82.90	2	9,045	0.02%
2023/12/20	4	83.88	10	83.59	83.20	-6	9,062	-0.07%
2023/12/19	8	83.00	9	82.81	82.90	-1	9,089	-0.01%
2023/12/18	29	83.01	0	0.00	83.30	29	9,166	0.32%
2023/12/15	11.5	83.34	2	83.30	83.20	9.5	9,244	0.10%
2023/12/14	4.4	83.92	1	84.10	83.80	3.4	9,271	0.04%
2023/12/13	27.1	84.20	38	84.17	83.80	-10.9	9,276	-0.12%
2023/12/12	80	84.22	12	84.38	84.00	68	9,315	0.73%
2023/12/11	73.1	85.41	49	85.77	85.30	24.1	9,265	0.26%
2023/12/08	100	87.79	106.1	88.08	87.70	-6.1	9,109	-0.07%	大賣/
2023/12/07	9	83.64	2	84.35	83.60	7	8,853	0.08%
2023/12/06	2	83.00	4	83.05	82.80	-2	8,957	-0.02%
2023/12/05	17.3	82.91	1	82.90	82.90	16.3	8,994	0.18%
2023/12/04	2	84.80	5.1	84.43	83.90	-3.1	9,146	-0.03%
2023/12/01	0	84.40	0	0.00	84.50	0	9,155	0.00%
2023/11/30	5.2	84.18	3	84.37	84.50	2.2	9,201	0.02%
2023/11/29	5	84.26	24	84.22	83.90	-19	9,271	-0.20%
2023/11/28	4	83.90	1.9	83.95	84.40	2.1	9,517	0.02%
2023/11/27	9	84.20	14.1	83.74	83.60	-5.1	9,886	-0.05%
2023/11/24	12	85.25	10	85.62	85.00	2	9,861	0.02%
2023/11/23	268.4	86.56	90	87.95	84.60	178.4	9,778	1.82%	大買/鉅額交易
2023/11/22	27.1	85.09	61.1	85.63	85.40	-34	9,040	-0.38%
2023/11/21	12	83.65	3.1	84.00	83.60	8.9	8,830	0.10%
2023/11/20	61	83.96	19	84.11	84.20	42	8,932	0.47%
2023/11/17	22	82.89	8	82.91	82.80	14	9,002	0.16%
2023/11/16	11	81.69	4.3	81.71	81.90	6.7	9,156	0.07%
2023/11/15	86.2	82.64	7	82.79	81.80	79.2	9,259	0.86%
2023/11/14	16.2	83.14	9	83.76	82.50	7.2	9,568	0.08%
2023/11/13	7	82.40	16.3	82.31	82.30	-9.3	9,744	-0.10%
2023/11/10	18	85.14	4	84.80	84.90	14	9,948	0.14%
2023/11/09	0	0.00	2	85.00	84.20	-2	10,522	-0.02%
2023/11/08	1.2	84.65	0	84.70	84.70	1.2	10,860	0.01%
2023/11/07	5.1	85.16	23.5	84.48	84.80	-18.4	11,106	-0.17%
2023/11/06	6	83.58	5	83.30	83.50	1	11,270	0.01%
2023/11/03	3	83.50	4	83.90	83.10	-1	11,597	-0.01%
2023/11/02	5	82.64	1	83.50	83.90	4	11,808	0.03%
2023/11/01	1.3	81.12	23	80.58	81.20	-21.7	11,962	-0.18%
2023/10/31	28	84.50	6	83.59	81.70	22	12,113	0.18%
2023/10/30	6	84.62	40	84.90	84.70	-34	12,075	-0.28%
2023/10/27	23	84.88	40	84.88	84.80	-17	12,072	-0.14%
2023/10/26	16	83.62	29	83.43	82.70	-13	12,122	-0.11%
2023/10/25	11	84.95	42	85.36	83.50	-31	12,295	-0.25%
2023/10/24	16.1	84.23	76	83.57	85.30	-60	12,105	-0.50%
2023/10/23	3	80.43	1	80.80	80.00	2	11,995	0.02%
2023/10/20	0	0.00	17.9	80.12	80.70	-17.9	12,076	-0.15%
2023/10/19	4	81.77	0	0.00	81.70	4	12,162	0.03%
2023/10/18	2	81.40	19	81.36	80.60	-17	12,231	-0.14%
2023/10/17	64.8	84.46	19	85.18	83.80	45.7	12,246	0.37%
2023/10/16	15	83.57	18.1	83.80	84.40	-3.1	12,366	-0.02%
2023/10/13	57	84.63	36.1	84.57	84.00	20.8	13,411	0.16%
2023/10/12	11	81.62	47	81.69	83.50	-36	13,339	-0.27%
2023/10/11	6.4	81.37	5	81.18	79.20	1.4	13,437	0.01%
2023/10/06	16	80.84	5	80.30	80.90	11	13,554	0.08%
2023/10/05	52	81.22	81.9	80.28	80.10	-29.9	13,613	-0.22%
2023/10/04	7	80.23	28	80.12	80.60	-21	13,649	-0.15%
2023/10/03	3.9	79.92	5	80.08	79.20	-1.1	13,795	-0.01%
2023/10/02	7	78.46	7	79.21	79.10	0	13,861	0.00%
2023/09/28	1.3	77.27	5	77.42	77.30	-3.7	13,976	-0.03%
2023/09/27	0.2	76.10	0	0.00	75.40	0.2	14,331	0.00%
2023/09/26	3.1	77.21	12	76.90	76.10	-8.9	14,535	-0.06%
2023/09/25	5.2	77.04	13	77.11	77.00	-7.8	14,871	-0.05%
2023/09/22	10	75.10	24.1	73.84	75.90	-14	15,074	-0.09%
2023/09/21	23.2	74.80	15	74.61	74.40	8.2	15,147	0.05%
2023/09/20	7	77.44	50.1	76.41	76.40	-43.1	15,341	-0.28%
2023/09/19	11.2	77.71	13	78.28	77.20	-1.8	15,572	-0.01%
2023/09/18	9.3	77.53	14.3	77.81	77.50	-5.1	15,756	-0.03%
2023/09/15	4.1	79.97	6	79.10	78.90	-1.9	16,147	-0.01%
2023/09/14	9.2	79.38	3	79.80	79.80	6.2	16,256	0.04%
2023/09/13	16.1	77.64	22	77.50	78.20	-5.9	16,373	-0.04%
2023/09/12	79.3	78.62	78	78.72	78.00	1.3	16,841	0.01%
2023/09/11	41.8	82.71	10	83.45	81.60	31.8	16,789	0.19%
2023/09/08	33	83.04	43.2	82.52	82.50	-10.2	17,020	-0.06%
2023/09/07	35.1	84.17	15	83.85	83.60	20.1	17,950	0.11%
2023/09/06	64	83.03	14	83.09	82.80	50	18,724	0.27%
2023/09/05	15	81.19	19	81.88	82.20	-4	18,786	-0.02%
2023/09/04	14.7	80.83	11.1	80.59	80.80	3.6	19,062	0.02%
2023/09/01	39.4	84.48	67.1	83.92	82.00	-27.6	19,547	-0.14%
2023/08/31	129.8	82.53	82	82.69	85.50	47.8	19,692	0.24%	大買/
2023/08/30	11	81.09	6.5	81.13	81.70	4.5	19,704	0.02%
2023/08/29	3	79.70	3.1	79.72	79.80	-0.1	19,820	0.00%
2023/08/28	23.1	79.92	72	79.38	78.90	-48.9	19,960	-0.25%
2023/08/25	11	81.66	12.2	81.89	81.70	-1.2	19,972	-0.01%
2023/08/24	36.1	81.93	34.6	81.30	80.40	1.5	20,139	0.01%
2023/08/23	42	83.44	44.5	82.43	81.80	-2.5	20,314	-0.01%
2023/08/22	60	85.82	71	85.47	84.20	-11	20,351	-0.05%
2023/08/21	19.3	85.53	38	84.99	85.30	-18.7	20,290	-0.09%
2023/08/18	83	86.63	149.4	87.99	84.40	-66.4	20,559	-0.32%	大賣/
2023/08/17	122.5	88.02	57	87.73	89.00	65.5	20,628	0.32%	大買/
2023/08/16	43.5	85.07	36.1	84.80	86.90	7.4	20,446	0.04%
2023/08/15	99	85.92	142	85.42	84.80	-43.1	20,560	-0.21%	大賣/
2023/08/14	183	83.92	204	83.61	82.40	-21	20,218	-0.10%	大買/大賣/
2023/08/11	130	83.24	156	83.34	82.20	-26	20,029	-0.13%	大買/大賣/
2023/08/10	79	81.52	84	81.28	79.70	-5	19,884	-0.02%
2023/08/09	43	84.39	54.3	84.85	85.40	-11.3	19,734	-0.06%
2023/08/08	108.3	83.55	100	83.99	84.10	8.3	19,603	0.04%	大買/
2023/08/07	55.1	82.15	38	82.16	83.30	17.1	19,492	0.09%
2023/08/04	73	80.82	42	80.95	81.00	31	19,346	0.16%
2023/08/02	8.8	76.36	4	76.50	75.70	4.8	19,237	0.02%
2023/08/01	6	78.50	17	77.84	78.60	-11	19,252	-0.06%
2023/07/31	33	82.01	34	79.37	78.70	-1	19,297	-0.01%
2023/07/28	33	80.01	138.4	80.77	81.40	-105.4	19,197	-0.55%	大賣/鉅額交易
2023/07/27	24	79.08	16.3	78.85	78.10	7.7	19,159	0.04%
2023/07/26	7	77.64	5	76.82	76.70	2	19,339	0.01%
2023/07/25	22.1	78.22	9	78.33	77.80	13.1	19,469	0.07%
2023/07/24	39	78.44	8.1	78.30	77.70	30.9	19,539	0.16%
2023/07/21	30.1	78.14	25	79.59	79.90	5.1	19,525	0.03%
2023/07/20	31.1	78.07	68	78.11	78.90	-36.9	19,553	-0.19%
2023/07/19	37.4	76.78	79	75.68	76.90	-41.6	19,616	-0.21%
2023/07/18	399.1	85.57	208.6	84.94	78.90	190.5	19,512	0.98%	大買/大賣/鉅額交易
2023/07/17	38.1	82.89	68	84.76	87.60	-29.9	18,885	-0.16%
2023/07/14	45.1	79.23	184	79.99	79.70	-139	18,851	-0.74%	大賣/鉅額交易
2023/07/13	72	76.81	10	77.04	76.30	62	18,776	0.33%
2023/07/12	14	75.61	7	75.61	75.70	7	18,909	0.04%
2023/07/11	54	75.82	51.1	76.04	74.90	2.9	19,029	0.02%
2023/07/10	31	74.95	30.2	75.60	74.90	0.8	18,978	0.00%
2023/07/07	12.3	79.15	53.2	78.50	78.60	-40.9	18,863	-0.22%
2023/07/06	48	81.59	46	79.95	80.00	2	18,926	0.01%
2023/07/05	73.3	82.86	41.1	82.93	81.70	32.2	18,912	0.17%
2023/07/04	98.3	79.97	32.1	80.05	79.90	66.2	18,534	0.36%
2023/07/03	91.3	80.82	26.6	79.78	81.20	64.7	18,386	0.35%
2023/06/30	53.2	76.23	47	75.82	76.80	6.2	18,127	0.03%
2023/06/29	9.1	75.68	7.3	75.63	74.80	1.8	17,944	0.01%
2023/06/28	67	76.14	127	76.64	75.00	-60	17,843	-0.34%	大賣/
2023/06/27	101	77.40	45.4	76.93	75.00	55.6	17,579	0.32%	大買/
2023/06/26	30.3	78.80	26.3	79.25	79.60	4	17,295	0.02%
2023/06/21	39.2	83.91	36.7	83.40	82.20	2.5	17,029	0.01%
2023/06/20	27.1	83.15	24.7	82.84	81.80	2.4	16,577	0.01%
2023/06/19	21	82.18	13.3	82.48	82.00	7.7	16,350	0.05%
2023/06/16	141	83.28	34.1	83.08	83.60	106.9	16,178	0.66%	大買/鉅額交易
2023/06/15	35	78.55	32	79.02	79.40	3	15,636	0.02%
2023/06/14	63.2	78.62	49.2	78.93	79.00	14	15,448	0.09%
2023/06/13	114.4	77.86	114.3	78.12	78.20	0.1	15,043	0.00%	大買/大賣/
2023/06/12	105	74.31	129.8	73.94	74.20	-24.8	14,123	-0.18%	大買/大賣/
2023/06/09	10	69.80	18.4	71.21	72.00	-8.4	13,152	-0.06%
2023/06/08	89	66.30	62.6	65.69	65.50	26.4	13,004	0.20%
2023/06/07	176.1	65.85	170	66.61	68.20	6.1	12,639	0.05%	大買/大賣/
2023/06/06	21.4	63.75	47	64.12	64.00	-25.6	12,037	-0.21%
2023/06/05	41.6	62.65	27.4	62.89	62.60	14.2	11,588	0.12%
2023/06/02	5.1	60.36	6	60.50	59.90	-0.9	11,161	-0.01%
2023/06/01	7.1	59.46	12	59.59	59.90	-5	10,951	-0.05%
2023/05/31	6.3	58.55	37	58.37	58.00	-30.7	10,743	-0.29%
2023/05/30	35.1	58.78	41	59.44	58.50	-5.9	10,599	-0.06%
2023/05/29	29.8	60.19	40	60.63	61.00	-10.3	10,304	-0.10%
2023/05/26	38	57.14	20.4	57.06	56.80	17.7	9,945	0.18%
2023/05/25	21	59.95	17	59.23	58.90	4	9,715	0.04%
2023/05/24	51	60.15	15	59.71	59.70	36	9,565	0.38%
2023/05/23	46	59.60	84.1	59.62	59.70	-38.1	9,189	-0.41%
2023/05/22	41.4	56.77	57.4	57.22	57.60	-16	8,693	-0.18%
2023/05/19	67	57.64	104	56.66	55.90	-37	8,549	-0.43%	大賣/
2023/05/18	16	56.33	17.2	55.97	57.00	-1.2	8,065	-0.01%
2023/05/17	53	55.21	83	55.20	56.00	-30	7,791	-0.39%
2023/05/16	10	54.43	26	54.81	54.30	-16	7,546	-0.21%
2023/05/15	19.2	53.52	1.1	53.29	52.70	18.1	7,323	0.25%
2023/05/12	42.4	54.24	32	54.28	55.00	10.4	7,155	0.14%
2023/05/11	16	52.51	4	52.21	52.00	12	6,911	0.17%
2023/05/10	6	53.72	3	53.33	53.70	3	6,742	0.04%
2023/05/09	4	54.28	10.4	53.99	53.80	-6.4	6,631	-0.10%
2023/05/08	15.4	55.44	11	55.55	55.50	4.4	6,492	0.07%
2023/05/05	22.5	54.02	27	55.24	54.30	-4.5	6,343	-0.07%
2023/05/04	18.2	55.70	27	55.38	55.60	-8.8	6,216	-0.14%
2023/05/03	12	56.78	24	56.99	56.60	-12	6,033	-0.20%
2023/05/02	20.1	56.25	29	56.76	56.90	-9	5,775	-0.16%
2023/04/28	85	54.51	25	54.30	54.40	60	5,440	1.10%
2023/04/27	46	52.20	19	52.57	52.30	27	5,192	0.52%
2023/04/26	58	51.57	10.1	50.69	50.90	47.9	4,991	0.96%
2023/04/25	28	52.26	46	52.49	52.00	-18	4,840	-0.37%
2023/04/24	54.1	53.42	43.1	53.53	53.10	11	4,661	0.24%
2023/04/21	42.1	52.83	48.1	52.28	51.50	-6	4,400	-0.14%
2023/04/20	62.9	57.11	97.3	56.07	54.70	-34.4	4,074	-0.84%
2023/04/19	21.1	55.35	20	55.79	56.70	1.1	3,489	0.03%
2023/04/18	47.1	53.17	6	52.43	51.60	41.1	3,111	1.32%
2023/04/17	53.7	51.90	60	52.39	53.40	-6.4	2,863	-0.22%
2023/04/14	86	49.43	13.2	49.79	49.35	72.8	2,510	2.90%
2023/04/13	19.4	48.82	75.4	48.70	48.00	-56	2,258	-2.48%
2023/04/12	12	49.37	21.5	49.31	49.55	-9.5	2,122	-0.45%
2023/04/11	52.3	47.26	38	47.96	48.45	14.3	1,952	0.73%
2023/04/10	36.4	45.00	25	46.15	45.60	11.4	1,676	0.68%
2023/04/07	10	43.08	1	43.05	42.85	9	1,484	0.61%
2023/04/06	4	43.23	1	42.60	43.60	3	1,425	0.21%
2023/03/31	56	42.83	6	42.97	44.30	50	1,330	3.76%
2023/03/30	0	0.00	65	41.17	41.95	-65	1,203	-5.40%
2023/03/29	3	40.80	9	40.76	40.65	-6	1,133	-0.53%
2023/03/28	1	40.00	1	40.05	40.20	0	1,092	0.00%
2023/03/27	7	40.38	6	39.73	39.80	1	1,048	0.10%
2023/03/24	0	0.00	50	38.79	38.90	-50	990	-5.05%
2023/03/23	18	39.16	3	38.80	38.80	15	991	1.51%
2023/03/22	0	0.00	3	38.85	38.80	-3	969	-0.31%
2023/03/21	1	38.50	12	38.51	39.10	-11	942	-1.17%
2023/03/20	13	38.15	2	38.35	38.10	11	901	1.22%
2023/03/17	73	37.99	2.1	37.61	37.70	70.9	864	8.21%
2023/03/16	0	0.00	1	36.05	36.50	-1	780	-0.13%
2023/03/15	7.1	36.94	1	37.30	36.10	6.1	741	0.82%
2023/03/14	1	36.30	1	35.85	36.45	0	637	0.00%
2023/03/13	2	35.75	0	0.00	35.55	2	613	0.33%
2023/03/10	4	34.10	10	34.10	34.10	-6	568	-1.05%
2023/03/09	10	35.20	0	0.00	34.60	10	568	1.76%
2023/03/08	0	0.00	3	34.80	34.90	-3	565	-0.53%
2023/03/07	0	0.00	6	34.00	33.95	-6	548	-1.09%
2023/03/06	2	33.90	2	33.80	33.90	0	540	0.00%
2023/03/03	1	32.80	1	33.15	33.10	0	518	0.00%
2023/03/02	0	0.00	1	33.00	32.75	-1	512	-0.20%
2023/03/01	0	0.00	3	32.50	32.90	-3	509	-0.59%
2023/02/24	1.1	32.50	5	32.45	32.45	-3.9	504	-0.77%
2023/02/23	6	33.40	2	33.40	33.30	4	491	0.81%
2023/02/22	0	0.00	43	33.31	33.40	-43	486	-8.84%
2023/02/21	1	33.80	24	33.44	33.85	-23	474	-4.85%
2023/02/20	2	32.50	16	32.05	32.50	-14	418	-3.34%
2023/02/17	2	32.23	0	0.00	32.20	2	405	0.49%
2023/02/16	1	31.65	1	31.00	31.60	0	362	0.00%
2023/02/15	14	31.00	2	31.35	31.25	12	355	3.37%
2023/02/09	3	30.20	2	29.98	30.15	1	333	0.30%
2023/02/06	1	29.40	0	0.00	29.35	1	330	0.30%
2023/02/02	1	29.30	0	0.00	29.55	1	332	0.30%
2023/02/01	2	29.30	0	0.00	29.30	2	327	0.61%
2023/01/31	1	29.30	0	0.00	29.50	1	326	0.31%
2023/01/30	0.1	29.45	0	0.00	28.85	0.1	320	0.04%
2023/01/16	30	28.65	1	28.55	28.65	29	325	8.92%
2023/01/13	0	0.00	10	28.50	28.55	-10	327	-3.05%
2023/01/10	1	28.85	0	0.00	28.90	1	327	0.30%
2023/01/05	1	28.45	0	0.00	28.40	1	335	0.30%
2023/01/03	2	28.15	0	0.00	28.20	2	336	0.60%
2022/12/27	1	28.60	0	0.00	28.50	1	334	0.30%
2022/12/26	8.1	28.61	0	0.00	28.40	8.1	333	2.43%
2022/12/22	1	27.65	1	27.60	27.60	0	325	0.00%
2022/12/21	1	27.35	0	0.00	27.35	1	323	0.31%
2022/12/19	0.1	28.46	0	0.00	28.05	0.1	324	0.02%
2022/12/15	1	29.00	0	0.00	29.15	1	308	0.32%
2022/12/14	20	27.50	0	0.00	27.50	20	287	6.97%
2022/12/07	1	27.40	0	0.00	27.40	1	283	0.35%
2022/12/01	1	27.90	0	0.00	27.75	1	260	0.38%
2022/11/08	0	0.00	2	25.20	25.25	-2	275	-0.73%
2022/10/26	0	0.00	1	23.95	23.90	-1	258	-0.39%
2022/10/25	0	0.00	1	23.95	23.90	-1	257	-0.39%
2022/10/24	0	0.00	1	24.60	24.50	-1	253	-0.39%
2022/10/20	0.5	25.40	0	0.00	25.25	0.5	247	0.20%
2022/10/19	0.1	26.30	0	0.00	25.45	0.1	245	0.03%
2022/10/12	8	26.78	0	0.00	26.70	8	236	3.38%
2022/10/11	3	26.95	0	0.00	26.85	3	236	1.27%
2022/10/06	8	27.91	0	0.00	27.95	8	236	3.39%
2022/10/04	8	28.10	0	0.00	28.10	8	237	3.37%
2022/09/30	8	27.63	0	0.00	27.75	8	237	3.37%
2022/09/29	8	28.00	0	0.00	27.70	8	241	3.32%
2022/09/28	0	0.00	3	28.57	27.55	-3	243	-1.23%
2022/09/26	8	29.50	1	29.25	28.80	7	248	2.81%
2022/09/23	8	30.45	0	0.00	29.90	8	262	3.05%
2022/09/20	0	30.50	0	0.00	30.20	0	267	0.01%
2022/09/07	0	0.00	3	29.30	29.05	-3	283	-1.06%
2022/09/06	0	0.00	1	29.35	29.40	-1	281	-0.35%
2022/09/02	15	30.40	0	0.00	30.30	15	282	5.32%
2022/08/31	1	30.70	0	0.00	30.70	1	288	0.35%
2022/08/26	1	32.10	0	0.00	31.90	1	284	0.35%
2022/08/25	4	31.99	0	0.00	31.90	4	284	1.41%
2022/08/24	1	35.25	3	35.30	35.20	-2	278	-0.72%
2022/08/23	2.1	35.72	0	0.00	35.50	2.1	262	0.80%
2022/08/22	1	35.80	0	0.00	35.75	1	256	0.39%
2022/08/18	3	35.60	0	0.00	35.60	3	248	1.21%
2022/08/17	0.8	35.15	0	0.00	35.20	0.8	240	0.33%
2022/08/16	1	34.55	0	0.00	34.55	1	232	0.43%
2022/08/15	0.2	34.50	0	0.00	34.35	0.2	230	0.09%
2022/08/12	3	34.10	0	0.00	34.10	3	229	1.32%
2022/07/20	0	0.00	1	32.15	32.20	-1	248	-0.40%
2022/07/12	0	0.00	2	29.45	29.25	-2	263	-0.76%
2022/07/01	2	30.35	0	0.00	30.00	2	268	0.74%
2022/06/27	2	33.93	0	0.00	33.90	2	262	0.76%
2022/06/24	0	0.00	0.5	33.50	33.45	-0.5	270	-0.19%
2022/06/22	1	33.85	0	0.00	33.65	1	291	0.34%
2022/06/15	0	0.00	1	36.15	36.15	-1	293	-0.34%
2022/04/28	0	0.00	1	35.60	35.50	-1	467	-0.21%
2022/04/27	0	37.95	0	0.00	35.30	0	468	0.00%
2022/04/20	0	0.00	2	37.15	37.95	-2	468	-0.43%
2022/04/19	1	36.60	0	0.00	36.70	1	462	0.22%
2022/04/15	2	35.85	0	0.00	35.95	2	467	0.43%
2022/04/11	1	36.50	0	0.00	36.40	1	485	0.21%
2022/03/31	1	37.75	0	0.00	37.80	1	500	0.20%
2022/03/30	0	0.00	2	38.05	37.90	-2	507	-0.39%
2022/03/28	2	37.60	0	0.00	38.15	2	506	0.40%
2022/03/18	1	36.20	8	36.10	36.20	-7	524	-1.33%
2022/03/17	0	0.00	8	35.30	35.65	-8	534	-1.50%
2022/03/15	1	35.60	0	0.00	35.55	1	544	0.18%
2022/03/10	3	36.33	0	0.00	36.60	3	570	0.53%
2022/03/08	1	37.65	1	37.60	37.60	0	554	0.00%
2022/03/07	1	38.75	1	38.50	38.50	0	552	0.00%
2022/03/04	0	0.00	8	39.85	39.75	-8	554	-1.44%
2022/03/03	0	0.00	8	39.35	39.50	-8	573	-1.39%
2022/03/02	0	0.00	8	39.10	39.25	-8	614	-1.30%
2022/03/01	0	0.00	8	39.25	39.20	-8	662	-1.21%
2022/02/24	0	0.00	1	39.05	38.70	-1	954	-0.10%
2022/02/23	1	38.95	0	0.00	39.45	1	947	0.11%
2022/02/22	0	39.80	0	0.00	38.90	0	948	0.00%
2022/02/21	1	39.60	0	0.00	39.60	1	952	0.11%
2022/01/26	1	37.70	0	0.00	37.60	1	995	0.10%
2022/01/18	1	39.10	0	0.00	39.05	1	1,044	0.10%
2022/01/14	1	38.75	0	0.00	39.15	1	1,052	0.10%
2021/12/30	1	39.85	0	0.00	39.70	1	1,109	0.09%
2021/12/28	0	0.00	1	39.35	39.35	-1	1,112	-0.09%
2021/12/22	1	38.85	0	0.00	39.00	1	1,130	0.09%
2021/12/21	1	38.60	0	0.00	38.75	1	1,134	0.09%
2021/12/17	0	0.00	50	37.93	38.00	-50	1,144	-4.37%
2021/12/15	0	0.00	5	38.00	38.05	-5	1,137	-0.44%
2021/12/14	0	0.00	6	37.89	37.90	-6	1,134	-0.53%
2021/12/13	0	0.00	250	38.56	38.50	-250	1,124	-22.24%	大賣/鉅額交易
2021/12/10	2	38.70	0	0.00	38.80	2	1,120	0.18%
2021/12/09	0	0.00	2	39.10	39.00	-2	1,113	-0.18%
2021/12/02	0	0.00	5	39.49	39.50	-5	1,128	-0.44%
2021/11/30	1	39.65	3	39.55	39.55	-2	1,158	-0.17%
2021/11/26	3	40.83	0	0.00	40.10	3	1,148	0.26%
2021/11/25	2	43.30	13	42.96	42.30	-11	1,114	-0.99%
2021/11/24	12	43.39	7	44.38	43.50	5	1,081	0.46%
2021/11/23	3	39.80	3.3	40.43	40.70	-0.3	840	-0.04%
2021/11/22	0	0.00	3	39.95	39.95	-3	849	-0.35%
2021/11/16	3	40.80	0	0.00	40.55	3	894	0.34%
2021/11/11	1	39.80	1	39.75	39.55	0	948	0.00%
2021/11/10	2	40.30	0	0.00	40.05	2	966	0.21%
2021/11/09	6	41.00	2	40.60	41.00	4	972	0.41%
2021/11/08	0	0.00	2	40.80	40.75	-2	985	-0.20%
2021/11/05	1	40.65	0	0.00	40.80	1	1,020	0.10%
2021/11/04	0	0.00	8	41.40	41.20	-8	1,063	-0.75%
2021/11/03	0	0.00	2	40.75	40.90	-2	1,164	-0.17%
2021/11/02	4	41.71	0	0.00	40.90	4	1,171	0.34%
2021/11/01	0	0.00	17	40.92	41.70	-17	1,177	-1.45%
2021/10/29	0	0.00	1.1	40.52	40.55	-1.1	1,199	-0.09%
2021/10/28	1	40.60	0	0.00	40.30	1	1,345	0.07%
2021/10/19	0	0.00	5	39.55	39.35	-5	1,540	-0.32%
2021/10/18	0	0.00	1	37.75	37.75	-1	1,543	-0.06%
2021/10/15	0	0.00	40	37.81	37.80	-40	1,581	-2.53%
2021/10/13	1	37.60	0	0.00	37.30	1	1,647	0.06%
2021/10/07	0	0.00	5	39.00	39.00	-5	1,824	-0.27%
2021/10/06	12	37.30	0	0.00	36.60	12	1,928	0.62%
2021/10/05	0	0.00	3	36.50	37.20	-3	1,978	-0.15%
2021/10/04	1	37.40	1	37.08	36.50	0	1,994	0.00%
2021/10/01	0.2	38.00	0	0.00	37.50	0.2	2,006	0.01%
2021/09/30	8	38.60	0	0.00	38.80	8	2,044	0.39%
2021/09/29	1	38.70	0	0.00	38.30	1	2,079	0.05%
2021/09/28	2	39.40	0	0.00	39.20	2	2,109	0.09%
2021/09/27	3	39.80	5	39.90	39.80	-2	2,153	-0.09%
2021/09/24	2	40.25	0	0.00	40.30	2	2,281	0.09%
2021/09/22	8	38.34	0	0.00	38.45	8	2,457	0.33%
2021/09/15	8	39.55	0	0.00	39.50	8	2,542	0.31%
2021/09/14	9	40.17	0	0.00	39.95	9	2,557	0.35%
2021/09/13	1	40.30	0	0.00	40.15	1	2,581	0.04%
2021/09/10	1	40.45	0	0.00	40.45	1	2,613	0.04%
2021/09/09	12	39.90	4	40.25	39.80	8	2,654	0.30%
2021/09/08	18	39.92	8	40.30	39.60	10	2,657	0.38%
2021/09/07	0	0.00	2	40.10	39.60	-2	2,661	-0.08%
2021/09/06	11	41.93	0.2	41.75	40.70	10.9	2,655	0.41%
2021/09/01	8	43.70	0	0.00	43.30	8	2,665	0.30%
2021/08/31	8	43.90	21	43.79	43.65	-13	2,676	-0.49%
2021/08/27	2.5	47.02	8	47.15	46.90	-5.5	2,712	-0.20%
2021/08/26	1	46.90	0	47.00	47.10	1	2,701	0.04%
2021/08/25	0.3	46.80	0	0.00	46.85	0.3	2,722	0.01%
2021/08/24	0	0.00	1	46.05	45.90	-1	2,720	-0.04%
2021/08/23	0	0.00	0	46.25	45.90	0	2,759	0.00%
2021/08/20	0	0.00	2	44.90	44.85	-2	2,792	-0.07%
2021/08/19	0	0.00	10	45.85	44.80	-10	2,812	-0.36%
2021/08/18	9	44.54	0	0.00	46.40	9	2,831	0.32%
2021/08/17	8	45.95	0.2	46.05	45.50	7.8	2,865	0.27%
2021/08/16	5	46.40	10	46.27	46.30	-5	2,880	-0.17%
2021/08/12	2	48.50	1	48.75	48.60	1	2,919	0.03%
2021/08/11	12	49.50	0	0.00	48.50	12	2,980	0.40%
2021/08/10	3	49.95	1.3	49.98	49.30	1.7	3,024	0.06%
2021/08/09	2	51.10	1.3	50.69	50.60	0.7	3,072	0.02%
2021/08/06	1	53.70	1	54.00	53.80	0	3,047	0.00%
2021/08/05	5	54.90	6	54.05	54.10	-1	3,152	-0.03%
2021/08/04	0	0.00	8	54.64	54.40	-8	3,330	-0.24%
2021/08/03	19	55.51	23	54.81	54.60	-4	3,463	-0.12%
2021/08/02	20	53.67	21	53.84	53.90	-1	3,378	-0.03%
2021/07/30	1	53.40	0	0.00	53.20	1	3,434	0.03%
2021/07/29	0	0.00	1	53.30	53.40	-1	3,479	-0.03%
2021/07/28	0	0.00	3	53.00	53.00	-3	3,551	-0.08%
2021/07/27	4	53.25	0	0.00	53.00	4	3,698	0.11%
2021/07/26	3	54.20	2	54.40	54.00	1	3,896	0.03%
2021/07/22	1	53.00	2	53.05	52.80	-1	4,906	-0.02%
2021/07/21	0	0.00	9	53.00	52.50	-9	5,796	-0.16%
2021/07/20	2	53.20	4	53.43	53.10	-2	5,919	-0.03%
2021/07/19	0	0.00	6	54.00	54.10	-6	5,980	-0.10%
2021/07/16	3	55.17	0	0.00	54.90	3	6,173	0.05%
2021/07/15	23	53.98	11	53.99	54.40	12	6,318	0.19%
2021/07/14	2	53.55	4	54.40	53.60	-2	6,385	-0.03%
2021/07/13	13	54.76	0	0.00	54.70	13	6,481	0.20%
2021/07/12	3	53.80	0	0.00	53.60	3	6,465	0.05%
2021/07/09	0	0.00	8	52.95	52.60	-8	6,501	-0.12%
2021/07/08	0	0.00	1	53.20	53.20	-1	6,645	-0.02%
2021/07/07	12	53.73	0	0.00	53.20	12	6,796	0.18%
2021/07/06	1	53.20	9	53.99	53.10	-8	7,190	-0.11%
2021/07/05	0	0.00	8	53.60	54.00	-8	7,314	-0.11%
2021/07/02	2.3	53.53	8	53.75	53.60	-5.7	7,573	-0.08%
2021/07/01	11.1	54.92	15	54.97	54.00	-3.9	7,870	-0.05%
2021/06/30	11	55.39	21	54.83	56.20	-10	7,959	-0.13%
2021/06/28	1	52.60	8	52.88	53.00	-7	7,979	-0.09%
2021/06/25	1.5	53.43	0	0.00	52.90	1.5	8,118	0.02%
2021/06/24	12	53.45	0	0.00	53.40	12	8,468	0.14%
2021/06/23	0	0.00	1	52.00	52.60	-1	8,563	-0.01%
2021/06/22	2	52.00	1	51.80	51.50	1	8,787	0.01%
2021/06/21	1	52.20	1	52.30	52.00	0	8,935	0.00%
2021/06/18	2	53.65	3	53.63	53.40	-1	8,969	-0.01%
2021/06/17	1	52.50	0	0.00	53.00	1	9,017	0.01%
2021/06/16	7	53.07	2	52.10	52.20	5	9,056	0.06%
2021/06/15	0	0.00	1	52.10	52.60	-1	9,118	-0.01%
2021/06/11	0	0.00	5	51.90	51.60	-5	9,165	-0.05%
2021/06/10	0	0.00	0.1	51.60	51.60	-0.1	9,298	0.00%
2021/06/09	1	52.80	7.3	52.74	52.00	-6.3	9,379	-0.07%
2021/06/08	10	53.31	0	0.00	53.30	10	9,572	0.10%
2021/06/04	3	52.90	3	52.70	52.90	0	9,658	0.00%
2021/06/03	0	0.00	1	52.80	52.70	-1	9,675	-0.01%
2021/06/02	5.4	51.91	0	0.00	52.20	5.4	9,744	0.06%
2021/06/01	2	53.00	2	53.00	53.00	0	9,738	0.00%
2021/05/31	5	52.46	1	52.30	52.40	4	9,767	0.04%
2021/05/28	0	0.00	11	51.71	51.60	-11	9,821	-0.11%
2021/05/26	0	0.00	1	50.30	50.60	-1	10,269	-0.01%
2021/05/25	16	51.09	3	51.00	50.70	13	10,416	0.12%
2021/05/24	2	48.55	7	48.97	49.55	-5	10,869	-0.05%
2021/05/21	3	48.32	4	48.41	48.50	-1	11,724	-0.01%
2021/05/20	5	47.75	3	47.92	47.30	2	11,946	0.02%
2021/05/19	5	47.91	6	48.38	48.90	-1	12,591	-0.01%
2021/05/18	3	46.10	6	46.95	47.55	-3	12,771	-0.02%
2021/05/17	4	45.41	11	43.93	43.25	-7	12,829	-0.05%
2021/05/14	4	48.86	3	48.53	47.85	1	12,759	0.01%
2021/05/13	5	47.49	3	47.03	47.30	2	12,711	0.02%
2021/05/12	7	47.59	23	48.18	46.85	-16	12,619	-0.13%
2021/05/11	6	52.72	13	52.86	51.30	-7	12,429	-0.06%
2021/05/10	8.3	56.54	25	56.64	56.20	-16.7	12,281	-0.14%
2021/05/07	35	57.26	21	56.45	57.60	14	12,262	0.11%
2021/05/06	217	55.45	3	55.47	56.20	214	12,215	1.75%	大買/鉅額交易
2021/05/05	4	56.33	4	55.18	55.20	0	12,182	0.00%
2021/05/04	107	55.03	11	54.68	55.40	96	12,136	0.79%	大買/
2021/05/03	7	57.60	22	57.76	56.50	-15	11,957	-0.13%
2021/04/29	20.7	61.48	50	61.55	60.50	-29.3	11,757	-0.25%
2021/04/28	53	66.46	45	64.95	64.00	8	11,431	0.07%
2021/04/27	58	64.89	53.3	63.70	66.20	4.7	10,762	0.04%
2021/04/26	13	60.22	8	60.13	60.20	5	9,870	0.05%
2021/04/23	3	58.50	73	58.48	58.70	-70	9,753	-0.72%
2021/04/22	20	59.32	80	58.50	58.40	-60	9,715	-0.62%
2021/04/21	59	60.72	25.1	60.43	60.40	33.9	9,543	0.36%
2021/04/20	68	59.46	63	59.19	59.20	5	9,330	0.05%
2021/04/19	151.1	59.13	15	58.71	58.20	136.1	9,285	1.47%	大買/鉅額交易
2021/04/16	5	58.34	2	58.45	58.20	3	9,155	0.03%
2021/04/15	13	58.35	3	57.90	59.00	10	9,124	0.11%
2021/04/14	14	58.26	67	58.24	57.70	-53	9,068	-0.58%
2021/04/13	14	59.99	367	60.10	58.50	-353	8,985	-3.93%	大賣/鉅額交易
2021/04/12	67	61.69	75	61.56	60.40	-8	8,875	-0.09%
2021/04/09	12	58.82	28	58.65	58.50	-16	8,481	-0.19%
2021/04/08	20.1	60.58	7	60.33	59.80	13.1	8,379	0.16%
2021/04/07	39.5	59.90	32	59.45	62.20	7.5	8,163	0.09%
2021/04/06	24	58.00	30	57.71	58.90	-6	7,958	-0.08%
2021/04/01	18	56.47	22	56.43	56.40	-4	8,183	-0.05%
2021/03/31	29	57.24	13.2	56.78	56.70	15.8	8,243	0.19%
2021/03/30	30	57.29	26	56.98	57.80	4	8,167	0.05%
2021/03/29	60	57.07	54	57.24	56.80	6	8,044	0.07%
2021/03/26	16	55.26	29	55.56	54.80	-13	7,706	-0.17%
2021/03/25	35	56.15	34.3	55.44	54.70	0.7	7,612	0.01%
2021/03/24	13.3	55.07	6	54.32	56.30	7.3	7,405	0.10%
2021/03/23	10.3	53.07	45	52.56	52.40	-34.8	7,319	-0.47%
2021/03/22	12	53.60	24	53.23	53.10	-12	7,292	-0.16%
2021/03/19	16.1	53.52	14	53.84	54.00	2.1	7,323	0.03%
2021/03/18	16	54.41	33	53.81	53.80	-17	7,372	-0.23%
2021/03/17	8	54.46	18	54.59	54.30	-10	7,358	-0.14%
2021/03/16	17	54.96	196	55.57	54.60	-179	7,360	-2.43%	大賣/鉅額交易
2021/03/15	79	53.91	185	53.97	54.00	-106	7,383	-1.44%	大賣/鉅額交易
2021/03/12	31	56.29	2.5	55.55	54.80	28.6	7,351	0.39%
2021/03/11	42.5	56.40	56	56.12	57.00	-13.6	7,247	-0.19%
2021/03/10	21	54.68	12	54.87	54.70	9	7,262	0.12%
2021/03/09	22	52.76	41	52.10	54.10	-19	7,713	-0.25%
2021/03/08	7	53.16	109	53.68	53.00	-102	7,739	-1.32%	大賣/鉅額交易
2021/03/05	50	53.06	1	52.50	52.20	49	7,759	0.63%
2021/03/04	3	52.77	12	52.70	52.50	-9	7,809	-0.12%
2021/03/03	45	52.02	3	52.27	53.50	42	8,017	0.52%
2021/03/02	48	55.23	19	52.96	51.70	29	8,078	0.36%
2021/02/26	48	55.89	37	56.09	57.00	11	7,963	0.14%
2021/02/25	160.4	60.94	36	61.21	62.00	124.4	7,698	1.62%	大買/鉅額交易
2021/02/24	36.1	60.83	16.3	60.99	62.00	19.9	7,580	0.26%
2021/02/23	86.3	59.71	68	59.94	62.00	18.3	7,130	0.26%
2021/02/22	10	56.27	13	57.00	57.60	-3	6,411	-0.05%
2021/02/19	783	50.59	44	51.18	52.40	739	6,230	11.86%	大買/鉅額交易
2021/02/18	16	47.46	33.3	47.48	47.70	-17.3	5,582	-0.31%
2021/02/17	24	46.28	5	45.87	45.90	19	5,386	0.35%
2021/02/04	0	0.00	3	43.47	43.55	-3	5,435	-0.06%
2021/02/01	1	42.05	1	42.10	42.10	0	5,661	0.00%
2021/01/29	3	43.75	4	43.90	42.60	-1	5,750	-0.02%
2021/01/28	4	42.85	0	0.00	42.80	4	5,728	0.07%
2021/01/26	2	41.85	3	42.50	42.00	-1	5,718	-0.02%
2021/01/25	2	41.95	7	41.70	42.30	-5	5,710	-0.09%
2021/01/22	1	41.15	0	0.00	41.75	1	5,737	0.02%
2021/01/21	3	40.62	3	40.88	40.70	0	5,760	0.00%
2021/01/20	0	0.00	2	41.60	41.10	-2	5,767	-0.03%
2021/01/19	2	43.15	1	43.40	42.85	1	5,729	0.02%
2021/01/18	28	42.82	65	41.65	42.85	-37	5,743	-0.64%
2021/01/15	4	43.63	0	0.00	43.70	4	5,725	0.07%
2021/01/14	6	44.81	6	44.62	44.70	0	5,709	0.00%
2021/01/13	2	43.78	1	43.85	43.65	1	5,697	0.02%
2021/01/12	21	43.44	19	43.61	43.20	2	5,714	0.03%
2021/01/11	16	44.50	2	44.20	44.40	14	5,707	0.25%
2021/01/08	5	44.66	2	44.40	44.20	3	5,821	0.05%
2021/01/07	0	0.00	8	44.30	43.95	-8	6,164	-0.13%
2021/01/06	10	44.09	8	44.18	43.90	2	6,462	0.03%
2021/01/05	0	0.00	1	45.15	45.15	-1	6,407	-0.02%
2021/01/04	1	44.30	16	44.72	44.40	-15	6,393	-0.23%
2020/12/31	4	44.29	28	44.33	44.15	-24	6,454	-0.37%
2020/12/30	10	44.89	13	45.08	44.80	-3	6,435	-0.05%
2020/12/29	12	45.65	177	45.54	45.50	-165	6,416	-2.57%	大賣/鉅額交易
2020/12/28	213	47.60	122	47.42	47.15	91	6,317	1.44%	大買/大賣/
2020/12/25	15	45.63	20	45.50	46.20	-5	5,901	-0.08%
2020/12/24	18	44.11	1	44.15	44.00	17	5,814	0.29%
2020/12/23	5	43.65	0	0.00	43.55	5	5,905	0.08%
2020/12/22	0	0.00	18	43.88	42.85	-18	6,003	-0.30%
2020/12/21	1	43.00	8	42.64	43.35	-7	6,031	-0.12%
2020/12/18	0	0.00	2	43.75	43.75	-2	6,070	-0.03%
2020/12/17	8	44.17	63	43.96	43.95	-55	6,167	-0.89%
2020/12/16	1	45.00	1	44.95	45.00	0	6,158	0.00%
2020/12/15	14	45.77	168	46.64	44.60	-154	6,182	-2.49%	大賣/鉅額交易
2020/12/14	21	46.13	160	45.56	46.30	-139	6,144	-2.26%	大賣/鉅額交易
2020/12/11	10	44.95	35	45.21	44.95	-25	6,231	-0.40%
2020/12/10	14	45.78	13	45.74	45.55	1	6,286	0.02%
2020/12/09	27	46.87	20	46.76	46.60	7	6,404	0.11%
2020/12/08	16	44.82	11	44.85	45.65	5	6,589	0.08%
2020/12/07	44	45.56	13	45.31	45.40	31	6,993	0.44%
2020/12/04	24	45.99	3	46.33	46.40	21	7,338	0.29%
2020/12/03	339	47.61	50	47.21	46.80	289	7,607	3.80%	大買/鉅額交易
2020/12/02	3	45.08	0	0.00	45.00	3	7,408	0.04%
2020/12/01	20	45.55	236	45.01	44.85	-216	7,721	-2.80%	大賣/鉅額交易
2020/11/30	7.1	44.60	51	45.22	44.20	-43.9	8,099	-0.54%
2020/11/27	40.2	45.42	21	45.53	45.25	19.2	8,484	0.23%
2020/11/26	13	43.93	19	43.76	44.60	-6	8,462	-0.07%
2020/11/25	9	42.92	17	42.83	42.10	-8	8,721	-0.09%
2020/11/24	9	43.61	1	43.10	43.10	8	9,288	0.09%
2020/11/23	9	43.94	3	43.85	43.80	6	9,394	0.06%
2020/11/20	6	43.73	5	43.90	43.85	1	9,633	0.01%
2020/11/19	73	44.18	17	44.05	43.90	56	9,908	0.57%
2020/11/18	18	42.98	14	42.93	42.95	4	9,891	0.04%
2020/11/17	5	42.34	1	42.45	42.10	4	9,865	0.04%
2020/11/16	1	42.40	1	42.50	42.90	0	9,928	0.00%
2020/11/13	75	43.02	14.7	42.99	42.95	60.3	9,970	0.60%
2020/11/12	1	41.80	12	41.88	41.95	-11	9,868	-0.11%
2020/11/11	4	41.90	4	41.65	42.30	0	9,903	0.00%
2020/11/09	2	42.25	4	42.73	43.15	-2	9,890	-0.02%
2020/11/06	5	41.44	6	41.59	41.50	-1	9,804	-0.01%
2020/11/05	0	0.00	5	39.95	40.25	-5	9,796	-0.05%
2020/11/04	1	39.65	11	39.97	39.90	-10	9,815	-0.10%
2020/11/03	1	39.20	4	39.73	39.35	-3	9,851	-0.03%
2020/11/02	4	38.65	5	38.71	38.70	-1	9,866	-0.01%
2020/10/30	4	39.33	0	0.00	38.90	4	9,922	0.04%
2020/10/29	10	39.34	3	39.93	40.10	7	9,999	0.07%
2020/10/28	5	40.60	1	40.45	40.40	4	9,958	0.04%
2020/10/27	4.7	41.31	0	0.00	41.40	4.7	9,915	0.05%
2020/10/26	1	42.10	0	0.00	41.10	1	9,907	0.01%
2020/10/22	4	41.45	75	41.39	41.60	-71	9,904	-0.72%
2020/10/21	2	42.48	3	42.32	42.20	-1	9,878	-0.01%
2020/10/20	1	42.95	4	42.83	42.85	-3	9,869	-0.03%
2020/10/19	4	42.84	57	42.37	42.75	-53	9,853	-0.54%
2020/10/16	67	43.23	3	43.57	42.90	64	9,851	0.65%
2020/10/15	39	45.42	248	46.23	44.35	-209	9,731	-2.15%	大賣/鉅額交易
2020/10/14	280	44.41	90	43.17	45.50	190	9,337	2.03%	大買/鉅額交易
2020/10/13	2	41.43	2	41.50	41.60	0	9,032	0.00%
2020/10/12	4	42.23	6	41.68	41.70	-2	9,014	-0.02%
2020/10/08	4	43.53	6	43.29	42.25	-2	8,977	-0.02%
2020/10/07	1	42.40	2	42.58	42.70	-1	8,888	-0.01%
2020/10/06	90	42.35	73	41.55	42.20	17	8,877	0.19%
2020/10/05	3	41.75	1	41.60	42.10	2	8,895	0.02%
2020/09/30	0	0.00	2	40.95	41.00	-2	8,900	-0.02%
2020/09/29	0	0.00	2	40.65	40.55	-2	8,924	-0.02%
2020/09/28	3	42.07	2	42.75	41.80	1	9,002	0.01%
2020/09/25	9	40.18	61	41.51	39.85	-52	9,070	-0.57%
2020/09/24	50	41.39	3	41.50	41.25	47	9,153	0.51%
2020/09/23	47	42.69	2	42.80	42.60	45	9,105	0.49%
2020/09/22	10	42.34	1	43.30	42.25	9	9,036	0.10%
2020/09/21	9	44.06	5	44.23	43.85	4	8,908	0.04%
2020/09/18	2	44.75	2	44.88	45.00	0	8,834	0.00%
2020/09/17	15	44.61	7	44.32	44.70	8	8,775	0.09%
2020/09/16	3	44.87	1	44.35	44.35	2	8,703	0.02%
2020/09/15	6	44.02	106	43.60	44.65	-100	8,526	-1.17%	大賣/
2020/09/14	85	44.53	3	44.88	44.10	82	8,427	0.97%
2020/09/11	69	44.03	160	43.48	43.95	-91	8,259	-1.10%	大賣/
2020/09/10	146	47.95	68	48.20	46.00	78	7,942	0.98%	大買/
2020/09/09	70	50.53	20	49.00	50.70	50	7,501	0.67%
2020/09/08	45	47.97	153	47.92	48.40	-108	7,051	-1.53%	大賣/鉅額交易
2020/09/07	47	46.04	14	46.20	45.40	33	6,722	0.49%
2020/09/04	64	48.48	49	48.80	48.50	15	6,500	0.23%
2020/09/03	53	49.06	38	49.04	48.25	15	6,166	0.24%
2020/09/02	23	47.38	63	47.75	49.20	-40	5,732	-0.70%
2020/09/01	17	45.12	117	45.28	44.75	-100	5,337	-1.87%	大賣/
2020/08/31	59	45.49	174	45.26	45.45	-115	5,126	-2.24%	大賣/鉅額交易
2020/08/28	200	44.03	98	44.83	44.60	102	4,766	2.14%	大買/鉅額交易
2020/08/27	113	42.14	60	42.24	42.40	53	4,190	1.26%	大買/
2020/08/26	51	37.87	20	38.12	38.55	31	4,145	0.75%
2020/08/25	211	36.59	7	36.66	36.70	204	3,926	5.20%	大買/鉅額交易
2020/08/24	6	34.38	10	34.28	34.60	-4	3,605	-0.11%
2020/08/20	4	31.58	13	31.73	32.00	-9	3,590	-0.25%
2020/08/19	8	33.93	18	33.37	33.30	-10	3,502	-0.29%
2020/08/18	5	33.11	0	0.00	33.00	5	3,412	0.15%
2020/08/17	1	33.55	2	33.60	33.50	-1	3,398	-0.03%
2020/08/13	2	32.80	3	32.37	33.15	-1	3,322	-0.03%
2020/08/11	8	32.85	4	32.31	31.70	4	3,260	0.12%
2020/08/10	4	31.83	1	31.65	32.00	3	3,200	0.09%
2020/08/07	7	31.68	2	31.93	31.45	5	3,205	0.16%
2020/08/06	3	31.25	2	31.25	31.35	1	3,205	0.03%
2020/08/05	6	31.52	0	0.00	31.35	6	3,346	0.18%
2020/08/04	21	31.87	0	0.00	32.15	21	3,288	0.64%
2020/08/03	1	30.30	0	0.00	30.15	1	3,198	0.03%
2020/07/28	0	0.00	6	28.59	28.40	-6	3,195	-0.19%
2020/07/27	0	0.00	2	29.30	29.30	-2	3,192	-0.06%
2020/07/24	0	0.00	5.3	29.80	29.75	-5.3	3,185	-0.17%
2020/07/23	0	30.45	0	0.00	30.45	0	3,158	0.00%
2020/07/22	0	0.00	35	30.57	30.40	-35	3,136	-1.12%
2020/07/21	0	0.00	1	30.10	30.10	-1	3,087	-0.03%
2020/07/20	35	29.79	0	0.00	30.20	35	3,062	1.14%
2020/07/17	1	29.45	2	29.75	29.70	-1	3,040	-0.03%
2020/07/16	0	0.00	2	29.60	29.45	-2	3,021	-0.07%
2020/07/15	0	0.00	1	29.70	29.30	-1	3,055	-0.03%
2020/07/14	0	0.00	2	29.75	29.55	-2	3,090	-0.06%
2020/07/10	12	29.88	12	29.75	29.75	0	3,049	0.00%
2020/07/09	21	29.93	126	29.66	30.30	-105	2,978	-3.53%	大賣/鉅額交易
2020/07/08	0	0.00	15	30.25	30.25	-15	2,935	-0.51%
2020/07/07	11.3	29.72	157	29.87	30.15	-145.7	2,884	-5.05%	大賣/鉅額交易
2020/07/06	16	31.06	32	30.93	30.70	-16	2,752	-0.58%
2020/07/03	58	29.40	2	29.40	29.45	56	2,559	2.19%
2020/06/23	0	0.00	30	27.93	27.85	-30	2,291	-1.31%
2020/06/19	1	28.10	0	0.00	28.10	1	2,270	0.04%
2020/06/17	0	0.00	15	27.89	27.90	-15	2,223	-0.67%
2020/06/16	0	0.00	2	27.53	27.80	-2	2,197	-0.09%
2020/06/11	15	26.90	10	27.25	26.90	5	2,117	0.24%
2020/06/10	3	28.42	2	28.30	27.95	1	2,050	0.05%
2020/06/09	0	0.00	1	28.60	28.35	-1	2,036	-0.05%
2020/06/08	8	28.60	0	0.00	28.30	8	1,991	0.40%
2020/06/04	0	0.00	1	28.45	28.45	-1	1,892	-0.05%
2020/06/03	20	28.24	2	28.50	28.00	18	1,843	0.98%
2020/06/02	42	28.12	7	28.24	27.75	35	1,778	1.97%
2020/06/01	43	27.90	4	27.33	27.40	39	1,650	2.36%
2020/05/29	0	0.00	1	27.00	27.35	-1	1,567	-0.06%
2020/05/28	60	27.90	2	28.00	27.00	58	1,551	3.74%
2020/05/27	140	27.16	105	26.92	27.80	35	1,456	2.40%	大買/大賣/
2020/05/26	0	0.00	107	26.91	26.85	-107	1,368	-7.82%	大賣/鉅額交易
2020/05/25	5	26.70	0	0.00	26.80	5	1,350	0.37%
2020/05/22	12	26.90	0	0.00	26.75	12	1,335	0.90%
2020/05/21	50.5	27.50	55	27.26	27.35	-4.5	1,297	-0.35%
2020/05/20	50	26.73	0	0.00	26.70	50	1,223	4.09%
2020/05/19	0.5	26.80	0	0.00	26.80	0.5	1,210	0.04%
2020/05/18	53	26.44	0	0.00	26.50	53	1,174	4.51%
2020/05/15	52	26.65	3	26.43	26.50	49	1,153	4.25%
2020/05/14	1	26.60	1	26.55	26.50	0	1,113	0.00%
2020/05/13	7	26.82	5.6	26.99	27.15	1.4	1,063	0.13%
2020/05/12	55	26.68	2	25.60	26.70	53	999	5.30%
2020/05/11	0	0.00	4	24.71	24.60	-4	820	-0.49%
2020/05/08	3.6	24.23	1	24.60	24.20	2.6	794	0.33%
2020/05/06	0.4	23.60	1	23.35	23.40	-0.6	754	-0.08%
2020/04/27	0	0.00	2	22.33	22.35	-2	703	-0.28%
2020/04/24	0	0.00	1	22.05	22.05	-1	703	-0.14%
2020/04/22	0	0.00	2	21.10	21.85	-2	709	-0.28%
2020/04/21	3	21.67	0	0.00	21.60	3	738	0.41%
2020/04/20	0	0.00	2	23.45	22.40	-2	752	-0.27%
2020/04/17	3	23.02	3	23.07	22.75	0	710	0.00%
2020/04/14	0	0.00	1	21.60	21.80	-1	705	-0.14%
2020/04/13	1	21.10	0	0.00	21.15	1	701	0.14%
2020/04/10	2.1	20.79	1	20.65	20.95	1.1	704	0.16%
2020/04/09	0	0.00	1	20.95	20.85	-1	707	-0.14%
2020/04/07	0	19.80	2	19.65	19.65	-2	698	-0.29%
2020/04/01	1	18.65	2	18.60	18.65	-1	704	-0.14%
2020/03/26	1	18.55	0	0.00	18.65	1	704	0.14%
2020/03/25	2.1	18.53	0	0.00	18.65	2.1	712	0.29%
2020/03/16	1	18.90	0	0.00	18.80	1	780	0.13%
2020/03/13	2	18.50	2	18.93	19.00	0	849	0.00%
2020/03/09	2	23.03	0	0.00	22.85	2	903	0.22%
2020/03/02	0	0.00	3	23.23	23.35	-3	1,193	-0.25%
2020/02/27	1	24.00	0	0.00	23.60	1	1,217	0.08%
2020/02/24	3	24.10	0	0.00	24.10	3	1,269	0.24%
2020/02/21	1	24.40	0	0.00	24.35	1	1,283	0.08%
2020/02/20	2	24.68	0	0.00	24.50	2	1,313	0.15%
2020/02/14	1	24.95	0	0.00	24.90	1	1,576	0.06%
2020/02/13	4	24.83	0	0.00	24.75	4	1,623	0.25%
2020/02/06	2	24.80	1	24.90	25.00	1	2,003	0.05%
2020/02/04	1	24.40	0	0.00	24.60	1	2,011	0.05%
2020/02/03	1.2	24.11	0	0.00	24.10	1.2	2,009	0.06%
2020/01/31	1	24.95	0	0.00	25.00	1	2,010	0.05%
2020/01/30	0	0.00	4	25.65	24.75	-4	2,005	-0.20%
2020/01/20	2	27.35	0	0.00	27.45	2	1,982	0.10%
2020/01/16	0.2	27.55	0	0.00	27.55	0.2	1,995	0.01%
2020/01/15	2	27.48	0	0.00	27.40	2	1,992	0.10%
2020/01/14	0	0.00	11	27.50	27.75	-11	1,963	-0.56%
2020/01/13	0	0.00	4	27.21	27.25	-4	1,954	-0.20%
2020/01/10	0	0.00	1	27.00	26.85	-1	1,954	-0.05%
2020/01/09	0	0.00	5	26.80	26.95	-5	1,944	-0.26%
2020/01/08	102	26.09	0	0.00	25.60	102	1,930	5.28%	大買/鉅額交易
2020/01/07	3	26.20	1	26.05	26.00	2	1,920	0.10%
2020/01/06	2	26.20	0	0.00	26.10	2	1,954	0.10%
2020/01/03	0	0.00	17	26.87	26.65	-17	1,948	-0.87%
2020/01/02	1	26.85	2	26.85	26.85	-1	1,942	-0.05%
2019/12/30	4	26.91	0	0.00	26.80	4	1,937	0.21%
2019/12/26	0	0.00	2	27.10	27.00	-2	1,937	-0.10%
2019/12/23	0	0.00	4	27.21	27.00	-4	1,990	-0.20%
2019/12/20	1	26.95	0	0.00	27.00	1	2,019	0.05%
2019/12/19	1	27.15	2	27.38	27.15	-1	2,083	-0.05%
2019/12/17	1	27.30	0	0.00	27.30	1	2,060	0.05%
2019/12/16	2	27.00	0	0.00	27.15	2	2,057	0.10%
2019/12/13	0	0.00	2	27.35	26.90	-2	2,051	-0.10%
2019/12/11	0	0.00	2	27.55	27.40	-2	2,029	-0.10%
2019/12/10	4	27.88	0	0.00	28.00	4	2,014	0.20%
2019/12/09	16	27.74	1	28.15	28.15	15	1,941	0.77%
2019/12/06	0	0.00	6.1	28.49	28.45	-6.1	1,894	-0.32%
2019/12/05	1	28.30	0	0.00	27.90	1	1,858	0.05%
2019/12/04	0	0.00	3	28.05	28.05	-3	1,849	-0.16%
2019/12/03	0	0.00	9	27.93	28.30	-9	1,847	-0.49%
2019/12/02	3	28.03	1	27.75	27.75	2	1,829	0.11%
2019/11/29	29.1	29.26	2	29.20	28.70	27.1	1,802	1.50%
2019/11/28	3	29.33	11	29.00	29.90	-8	1,784	-0.45%
2019/11/27	2	28.35	31	27.98	28.35	-29	1,657	-1.75%
2019/11/26	7	27.86	26	28.15	27.60	-19	1,626	-1.17%
2019/11/22	2	28.40	5	28.43	28.35	-3	1,592	-0.19%
2019/11/21	16	28.66	0	0.00	28.65	16	1,593	1.00%
2019/11/20	4	28.11	6	28.18	28.20	-2	1,616	-0.12%
2019/11/19	0	0.00	3	28.35	28.20	-3	1,619	-0.19%
2019/11/18	1	29.10	2	28.95	28.70	-1	1,585	-0.06%
2019/11/15	6	28.39	3	28.55	28.65	3	1,490	0.20%
2019/11/14	5	28.35	1	28.45	28.50	4	1,430	0.28%
2019/11/13	4	27.94	0	0.00	27.75	4	1,351	0.30%
2019/11/12	1	27.60	1	27.70	27.70	0	1,313	0.00%
2019/11/11	9	28.02	5	27.87	27.65	4	1,271	0.31%
2019/11/08	3	27.82	1	27.40	27.40	2	1,178	0.17%
2019/11/07	12	27.18	0	0.00	26.95	12	1,095	1.10%
2019/11/01	6	25.15	0	0.00	25.30	6	906	0.66%
2019/10/28	3	25.55	0	0.00	25.70	3	902	0.33%
2019/10/15	0	0.00	0.1	25.75	25.50	-0.1	864	-0.01%
2019/10/07	0	0.00	36	24.99	24.95	-36	807	-4.46%
2019/10/03	0	0.00	21	25.50	25.35	-21	802	-2.62%
2019/09/26	0	0.00	0.1	26.50	26.45	-0.1	771	-0.01%
2019/09/25	0	0.00	41	26.36	26.40	-41	731	-5.60%
2019/09/24	42	26.43	1	26.30	25.95	41	700	5.85%
2019/09/23	0	0.00	1	25.20	25.20	-1	622	-0.16%
2019/09/20	1	24.70	0	0.00	25.10	1	616	0.16%
2019/09/12	2.2	25.30	2	25.65	25.55	0.2	620	0.03%
2019/09/11	0	0.00	3	25.10	25.10	-3	601	-0.50%
2019/09/10	0	0.00	2	25.05	24.90	-2	596	-0.34%
2019/09/05	0	0.00	13	25.05	24.90	-13	581	-2.24%
2019/09/03	56	25.00	0	0.00	25.05	56	567	9.87%
2019/09/02	1	25.15	0	0.00	25.35	1	555	0.18%
2019/08/27	4	24.10	0	0.00	24.40	4	458	0.87%
2019/08/15	10	22.83	0	0.00	22.85	10	373	2.67%
2019/08/14	40	22.90	0	0.00	22.80	40	375	10.66%
2019/08/13	5	22.90	0	0.00	22.75	5	370	1.35%
2019/08/07	0	0.00	3	24.30	24.20	-3	354	-0.85%
2019/08/06	3	24.20	0	0.00	24.40	3	344	0.87%
2019/07/29	0	0.00	2	25.83	25.75	-2	370	-0.54%
2019/07/26	2	25.98	0	0.00	25.70	2	368	0.54%
2019/07/15	0	0.00	1	24.80	24.85	-1	547	-0.18%
2019/06/13	0	0.00	3	24.10	23.95	-3	1,347	-0.22%
2019/06/12	2	23.80	0	0.00	23.75	2	1,359	0.15%
2019/06/11	2	23.60	0	0.00	23.65	2	1,377	0.15%
2019/05/10	0	0.00	10	25.10	24.95	-10	2,264	-0.44%
2019/05/09	0	0.00	3	25.32	25.10	-3	2,260	-0.13%
2019/05/02	2	27.45	0	0.00	27.40	2	2,230	0.09%
2019/04/29	0	0.00	1	27.30	27.20	-1	2,226	-0.04%
2019/04/19	1	28.85	6	29.18	29.35	-5	2,157	-0.23%
2019/04/17	1	28.80	0	0.00	28.40	1	2,007	0.05%
2019/04/16	24	28.78	26	28.49	28.65	-2	1,985	-0.10%
2019/04/12	0	0.00	1	27.70	27.40	-1	1,847	-0.05%
2019/04/02	0	0.00	1	28.05	28.20	-1	1,645	-0.06%
2019/03/29	120	27.83	0	0.00	27.55	120	1,586	7.56%	大買/鉅額交易
2019/03/28	0	0.00	3	27.90	27.70	-3	1,574	-0.19%
2019/03/27	23	28.37	1	28.20	28.40	22	1,563	1.41%
2019/03/22	2	27.70	2	27.40	27.15	0	1,432	0.00%
2019/03/18	2	28.00	2	28.10	28.10	0	1,461	0.00%
2019/03/15	0	0.00	2	27.20	27.25	-2	1,428	-0.14%
2019/03/14	0	0.00	8	27.10	27.25	-8	1,412	-0.57%
2019/03/13	1	27.45	0	0.00	27.40	1	1,402	0.07%
2019/03/12	2	27.35	0	0.00	27.35	2	1,360	0.15%
2019/03/11	0	0.00	1	27.75	27.50	-1	1,345	-0.07%
2019/03/08	8	27.30	3	26.77	27.30	5	1,328	0.38%
2019/03/06	3	27.37	3	27.70	28.00	0	1,268	0.00%
2019/03/05	17	27.11	36	27.13	27.15	-19	1,186	-1.60%
2019/03/04	1	25.00	0	0.00	25.60	1	951	0.11%
2019/02/27	1	24.70	0	0.00	24.45	1	926	0.11%
2019/02/26	0	24.70	0	0.00	24.90	0	919	0.00%
2019/02/22	4	24.95	1	24.90	24.75	3	909	0.33%
2019/02/20	1	26.00	1	26.00	25.45	0	894	0.00%
2019/02/19	0	0.00	2	24.70	24.90	-2	781	-0.26%
2019/02/15	3	24.28	30	24.10	24.05	-27	724	-3.73%
2019/02/13	2	25.35	0	0.00	25.70	2	679	0.29%
2019/02/12	30	25.35	0	0.00	25.15	30	639	4.69%
2019/01/10	0	0.00	1	22.75	22.75	-1	568	-0.18%
2018/12/19	2	24.20	0	0.00	24.15	2	589	0.34%
2018/12/18	0	0.00	2	24.15	24.15	-2	583	-0.34%
2018/12/17	4	25.15	0	0.00	24.95	4	571	0.70%
2018/12/14	21	25.88	2	25.05	25.60	19	548	3.47%
2018/11/23	0	0.00	9	22.80	23.00	-9	498	-1.81%
2018/11/22	9	22.95	0	0.00	22.85	9	529	1.70%
2018/11/12	0	0.00	20	21.99	21.90	-20	583	-3.43%
2018/11/09	18	22.96	9	22.95	23.00	9	590	1.52%
2018/11/08	11	22.75	0	0.00	22.50	11	595	1.85%
2018/10/24	0	0.00	12	22.34	22.45	-12	803	-1.49%
2018/10/12	12	22.50	2	22.55	22.75	10	891	1.12%
2018/09/26	0	0.00	2	27.00	27.00	-2	968	-0.21%
2018/09/25	0	0.00	9	26.70	26.65	-9	982	-0.92%
2018/09/19	0	0.00	5	26.95	26.90	-5	1,056	-0.47%
2018/09/11	0	0.00	2	27.15	27.10	-2	1,169	-0.17%
2018/09/07	1	27.80	0	0.00	28.05	1	1,223	0.08%
2018/08/31	15	29.53	0	0.00	29.50	15	1,922	0.78%
2018/08/23	0	0.00	9	30.10	30.05	-9	1,984	-0.45%
2018/08/20	1	30.35	0	0.00	29.80	1	1,992	0.05%
2018/08/15	1	29.85	0	0.00	29.95	1	1,977	0.05%
2018/08/03	0	0.00	10	34.00	34.10	-10	1,863	-0.54%
2018/07/31	0	0.00	1	34.75	34.55	-1	1,918	-0.05%
2018/07/24	0	0.00	5	33.02	33.40	-5	1,860	-0.27%
2018/07/17	0	0.00	2	33.20	33.10	-2	1,871	-0.11%
2018/07/11	0	0.00	1	33.00	32.90	-1	1,875	-0.05%
2018/06/29	2	34.00	0	0.00	33.55	2	1,897	0.11%
2018/06/28	0	0.00	1	33.20	33.90	-1	1,867	-0.05%
2018/06/27	1	33.90	0	0.00	33.15	1	1,847	0.05%
2018/06/22	1	34.20	0	0.00	34.00	1	1,815	0.06%
2018/06/15	0	0.00	1	35.70	35.55	-1	1,768	-0.06%
2018/06/14	13	36.04	0	0.00	36.05	13	1,735	0.75%
2018/06/13	3	36.02	3	36.30	36.00	0	1,677	0.00%
2018/06/12	1	34.50	5	34.55	35.00	-4	1,470	-0.27%
2018/06/08	19	35.10	273	35.17	34.85	-254	1,339	-18.97%	大賣/鉅額交易
2018/06/07	0	0.00	1	32.95	33.25	-1	1,085	-0.09%
2018/06/05	18	32.55	0	0.00	32.55	18	1,081	1.66%
2018/06/04	98	32.45	8	32.51	32.45	90	1,069	8.41%
2018/06/01	6	32.50	1	32.65	32.05	5	1,082	0.46%
2018/05/31	145	32.52	0	0.00	32.25	145	1,056	13.72%	大買/鉅額交易
2018/05/28	0	0.00	5	31.35	31.85	-5	1,078	-0.46%
2018/05/18	3	32.43	1	32.30	31.90	2	1,231	0.16%
2018/05/11	1	31.70	0	0.00	31.40	1	1,357	0.07%
2018/05/10	0	0.00	1	31.55	31.70	-1	1,349	-0.07%
2018/05/04	1	30.20	0	0.00	29.85	1	1,326	0.08%
2018/04/13	1	32.50	0	0.00	32.45	1	1,575	0.06%
2018/03/31	1	31.85	0	0.00	31.85	1	1,762	0.06%
2018/03/29	0	0.00	3	31.73	31.85	-3	1,788	-0.17%
2018/03/16	10	33.00	0	0.00	32.65	10	1,925	0.52%
2018/03/15	8	32.93	0	0.00	33.00	8	1,938	0.41%
2018/03/02	1	32.80	1	32.60	32.70	0	2,390	0.00%
2018/02/26	10	33.00	1	33.25	32.80	9	2,806	0.32%
2018/02/23	1	32.25	0	0.00	32.15	1	2,829	0.04%
2018/02/09	0	0.00	1	30.30	31.05	-1	3,265	-0.03%
2018/02/08	5	30.40	5	31.00	31.20	0	3,276	0.00%
2018/02/07	0	0.00	1	29.55	29.60	-1	3,294	-0.03%
2018/02/06	3	28.58	0	0.00	28.60	3	3,332	0.09%
2018/01/29	5	32.25	5	32.25	33.10	0	4,471	0.00%
2018/01/25	0	0.00	5	32.00	31.95	-5	4,907	-0.10%
2018/01/24	5	32.05	0	0.00	31.95	5	5,059	0.10%
2018/01/22	0	0.00	8	31.75	32.00	-8	5,154	-0.16%
2018/01/19	0	0.00	165	32.55	32.40	-165	5,195	-3.18%	大賣/鉅額交易
2018/01/11	10	33.33	10	33.78	33.65	0	5,673	0.00%
2018/01/10	2	33.65	0	0.00	33.50	2	5,787	0.03%
2018/01/09	1	34.55	0	0.00	34.55	1	5,860	0.02%
2018/01/08	50	35.55	0	0.00	34.75	50	6,044	0.83%
2018/01/05	116	36.66	11	36.76	36.00	105	6,535	1.61%	大買/鉅額交易
2018/01/04	2	35.80	0	0.00	36.60	2	6,658	0.03%
2018/01/03	12	36.36	0	0.00	36.15	12	6,630	0.18%