矽格 (6257)-群益金鼎券商分點個股進出

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

矽格

(6257)

可現股當沖

股價
71.5
漲跌
▲1.3
漲幅
+1.85%
成交量
3,230張
產業
上市半導體類股
941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

矽格 (6257)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	71.30	27	71.45	71.50	-26	6,386	-0.41%
2024/04/25	2	70.10	4	70.65	70.20	-2	6,379	-0.03%
2024/04/24	65	70.33	177	70.04	70.40	-112	6,374	-1.76%	大賣/鉅額交易
2024/04/23	46	68.48	8	68.06	68.30	38	6,362	0.60%
2024/04/22	258	68.75	42	69.28	68.30	216	6,358	3.40%	大買/鉅額交易
2024/04/19	108	70.10	79	69.85	70.50	29	6,293	0.46%	大買/
2024/04/18	25	71.78	9	71.79	71.50	16	6,215	0.26%
2024/04/17	9	71.19	15	72.81	72.60	-6	6,201	-0.10%
2024/04/16	105.1	70.45	95	70.62	70.60	10.1	6,136	0.16%	大買/
2024/04/15	42	71.99	33	71.98	72.00	9	6,060	0.15%
2024/04/12	56	73.18	44	73.23	73.20	12	6,030	0.20%
2024/04/11	12	72.72	82	72.33	72.80	-70	5,949	-1.18%
2024/04/10	42	72.14	35	71.97	72.40	7	5,892	0.12%
2024/04/09	21	71.14	24	71.53	71.10	-3	5,828	-0.05%
2024/04/08	62.2	70.84	28	70.66	70.80	34.2	5,787	0.59%
2024/04/03	0	72.00	1	72.60	71.80	-1	5,763	-0.02%
2024/04/02	7	72.54	154	72.66	73.00	-147	5,753	-2.55%	大賣/鉅額交易
2024/04/01	45	71.66	185.6	72.10	71.60	-140.6	5,670	-2.48%	大賣/鉅額交易
2024/03/29	41	70.93	1,460.2	71.09	71.00	-1,419.2	5,597	-25.35%	大賣/鉅額交易
2024/03/28	160.3	73.05	186.1	73.61	72.00	-25.8	5,390	-0.48%	大買/大賣/
2024/03/27	188	73.47	68	73.03	73.80	120	5,144	2.33%	大買/鉅額交易
2024/03/26	82	71.04	54	71.29	71.00	28	4,978	0.56%
2024/03/25	115	72.11	4	72.60	72.30	111	4,974	2.23%	大買/鉅額交易
2024/03/22	128.1	72.64	67	72.59	72.40	61.1	4,944	1.24%	大買/
2024/03/21	1,113.2	76.81	176	76.74	74.70	937.2	4,910	19.09%	大買/大賣/鉅額交易
2024/03/20	55.2	76.95	189	77.42	75.60	-133.8	5,085	-2.63%	大賣/鉅額交易
2024/03/19	89	73.19	154	73.31	73.50	-65	5,072	-1.28%	大賣/
2024/03/18	79	71.44	81	71.18	72.10	-2	4,948	-0.04%
2024/03/15	38	69.13	34	68.13	68.80	4	4,832	0.08%
2024/03/14	44	68.76	56	68.55	68.80	-12	4,777	-0.25%
2024/03/13	36	70.10	625	69.80	70.10	-589	4,716	-12.49%	大賣/鉅額交易
2024/03/12	173	69.58	24	69.77	69.90	149	4,674	3.19%	大買/鉅額交易
2024/03/11	8	68.46	617	68.74	68.40	-609	4,698	-12.96%	大賣/鉅額交易
2024/03/08	27	69.61	128	69.97	69.00	-101	4,758	-2.12%	大賣/
2024/03/07	57	69.64	49	70.63	69.60	8	4,727	0.17%
2024/03/06	17	69.81	29	70.03	70.20	-12	4,786	-0.25%
2024/03/05	22	67.75	12	67.61	68.10	10	4,965	0.20%
2024/03/04	8	67.99	8.3	67.94	67.90	-0.3	5,024	-0.01%
2024/03/01	254	67.93	57	68.02	67.20	197	4,971	3.96%	大買/鉅額交易
2024/02/29	17	70.39	13	70.22	70.30	4	4,814	0.08%
2024/02/27	98	69.97	153	70.38	70.00	-55	4,781	-1.15%	大賣/
2024/02/26	29	72.47	89	73.15	72.30	-60	4,667	-1.29%
2024/02/23	417	73.77	507.1	73.48	72.50	-90.1	4,542	-1.98%	大買/大賣/
2024/02/22	207	70.77	69	70.36	70.80	138	4,207	3.28%	大買/鉅額交易
2024/02/21	51	69.10	6	68.77	68.80	45	4,122	1.09%
2024/02/20	18	68.41	42.3	69.56	68.20	-24.3	4,144	-0.59%
2024/02/19	18	69.77	31	69.39	70.00	-13	4,099	-0.32%
2024/02/16	9	69.87	123	69.63	69.50	-114	4,088	-2.79%	大賣/鉅額交易
2024/02/15	2	68.10	18	67.99	68.20	-16	4,032	-0.40%
2024/02/05	4	65.35	3	65.13	65.30	1	3,992	0.03%
2024/02/02	16	65.76	32.9	66.10	65.70	-16.9	3,999	-0.42%
2024/02/01	15	66.71	14	67.15	66.60	1	3,997	0.03%
2024/01/31	3	67.80	54	67.94	67.70	-51	4,025	-1.27%
2024/01/30	15	66.58	15.1	66.80	66.50	-0.1	4,054	0.00%
2024/01/29	3.1	67.46	14	67.56	67.40	-10.9	4,089	-0.27%
2024/01/26	24	68.05	30	68.11	67.20	-6	4,139	-0.14%
2024/01/25	12	68.63	61	68.72	68.70	-49	4,117	-1.19%
2024/01/24	308	68.47	21	68.25	68.00	287	4,103	6.99%	大買/鉅額交易
2024/01/23	13	68.18	31	67.97	68.10	-18	4,111	-0.44%
2024/01/22	67	67.89	41	68.00	68.00	26	4,084	0.64%
2024/01/19	4	66.13	7	66.26	66.50	-3	3,970	-0.08%
2024/01/18	12	65.30	12	65.25	65.30	0	4,006	0.00%
2024/01/17	5	65.94	6	65.92	65.80	-1	4,124	-0.02%
2024/01/16	6	65.57	8	65.24	66.10	-2	4,139	-0.05%
2024/01/15	0	0.00	2	64.85	65.40	-2	4,157	-0.05%
2024/01/12	2	64.35	5	64.50	64.30	-3	4,216	-0.07%
2024/01/11	12	64.18	22	63.83	64.20	-10	4,308	-0.23%
2024/01/10	0	0.00	3	64.47	64.60	-3	4,367	-0.07%
2024/01/09	3	64.40	7	64.47	64.40	-4	4,482	-0.09%
2024/01/08	5	63.94	12	64.06	63.90	-7	4,508	-0.16%
2024/01/05	1	64.90	3	64.93	64.90	-2	4,636	-0.04%
2024/01/04	4	64.88	9.6	64.91	65.00	-5.6	4,642	-0.12%
2024/01/03	1	64.90	9	64.20	65.00	-8	4,664	-0.17%
2024/01/02	3	64.70	39	65.02	64.60	-36	4,648	-0.77%
2023/12/29	2	65.40	2	65.40	65.20	0	4,647	0.00%
2023/12/28	4	67.05	6	66.80	66.00	-2	4,599	-0.04%
2023/12/27	0	0.00	5	67.48	67.30	-5	4,574	-0.11%
2023/12/26	2	66.90	4	67.05	66.80	-2	4,565	-0.04%
2023/12/25	25	66.39	27	66.71	66.40	-2	4,552	-0.04%
2023/12/22	30	68.09	28	67.98	68.00	2	4,508	0.04%
2023/12/21	500	68.48	101	68.57	68.10	399	4,515	8.84%	大買/大賣/鉅額交易
2023/12/20	5	68.74	5	67.64	68.80	0	4,488	0.00%
2023/12/19	39	67.75	75	67.73	67.80	-36	4,433	-0.81%
2023/12/18	110.3	68.68	22	68.37	68.50	88.3	4,437	1.99%	大買/
2023/12/15	1,589	67.96	103	68.65	67.20	1,486	4,545	32.69%	大買/大賣/鉅額交易
2023/12/14	203	70.16	100	69.50	71.90	103	4,467	2.31%	大買/鉅額交易
2023/12/13	4	66.45	6.1	66.13	66.40	-2.1	4,163	-0.05%
2023/12/12	0.1	65.80	54.2	66.09	65.80	-54.1	4,245	-1.27%
2023/12/11	2.2	65.01	4	65.00	65.00	-1.8	4,209	-0.04%
2023/12/08	17	64.78	41	64.81	64.70	-24	4,198	-0.57%
2023/12/07	9	65.06	28.2	65.13	64.60	-19.2	4,183	-0.46%
2023/12/06	24.2	65.34	51.8	64.44	65.40	-27.5	4,158	-0.66%
2023/12/05	80	65.49	31	65.81	65.50	49	4,084	1.20%
2023/12/04	36	65.87	28	65.54	66.00	8	4,013	0.20%
2023/12/01	37	65.16	47.6	64.88	65.80	-10.6	3,943	-0.27%
2023/11/30	88.8	64.09	30	63.90	63.80	58.8	3,722	1.58%
2023/11/29	73	62.05	62	61.96	62.00	11	3,478	0.32%
2023/11/28	235	60.82	4	60.25	60.60	231	3,403	6.79%	大買/鉅額交易
2023/11/27	16	60.06	18	60.29	60.00	-2	3,449	-0.06%
2023/11/23	8	60.95	9	60.99	60.90	-1	3,515	-0.03%
2023/11/22	13	61.02	1	60.90	60.90	12	3,537	0.34%
2023/11/21	16	60.76	16	61.23	60.70	0	3,565	0.00%
2023/11/20	1	61.10	0	0.00	61.40	1	3,673	0.03%
2023/11/17	20	61.18	90	61.16	61.00	-70	3,803	-1.84%
2023/11/16	0	0.00	4	61.10	61.50	-4	3,785	-0.11%
2023/11/15	10	60.85	11	61.66	60.90	-1	3,836	-0.03%
2023/11/14	2	61.10	2	61.10	61.50	0	3,792	0.00%
2023/11/13	3	60.50	28	60.49	60.50	-25	3,777	-0.66%
2023/11/10	17	60.19	17	60.10	60.20	0	3,769	0.00%
2023/11/09	2	61.15	5	61.14	60.80	-3	3,748	-0.08%
2023/11/08	6	61.62	9	61.62	61.40	-3	3,736	-0.08%
2023/11/07	18	61.49	46	61.16	61.70	-28	3,702	-0.76%
2023/11/06	28	61.52	46	61.51	61.50	-18	3,649	-0.49%
2023/11/03	26	61.26	15	60.85	61.50	11	3,596	0.31%
2023/11/02	73	60.73	11	60.57	60.90	62	3,546	1.75%
2023/11/01	15	59.53	8	59.41	59.70	7	3,503	0.20%
2023/10/31	28	59.90	7	60.16	59.30	21	3,490	0.60%
2023/10/30	2	59.95	1	59.80	59.90	1	3,486	0.03%
2023/10/27	22	59.51	21.2	60.05	59.40	0.9	3,500	0.02%
2023/10/26	25.2	60.39	49	61.11	60.20	-23.9	3,491	-0.68%
2023/10/25	54	61.91	22	61.10	62.00	32	3,448	0.93%
2023/10/24	24	60.71	23	60.31	60.70	1	3,402	0.03%
2023/10/23	17	60.09	24.3	60.74	59.90	-7.3	3,432	-0.21%
2023/10/20	26	60.82	37.3	60.79	60.80	-11.3	3,445	-0.33%
2023/10/19	22	60.59	26	60.35	60.70	-4	3,413	-0.12%
2023/10/18	46	60.17	21	59.87	60.00	25	3,342	0.75%
2023/10/17	28.3	60.68	5	60.44	60.70	23.3	3,292	0.71%
2023/10/16	7	59.21	12	59.37	59.20	-5	3,230	-0.15%
2023/10/13	12	59.81	7	59.44	60.00	5	3,223	0.16%
2023/10/12	6	58.28	6	57.50	58.30	0	3,118	0.00%
2023/10/11	1	58.10	6	58.20	57.80	-5	3,134	-0.16%
2023/10/06	3	57.53	2	57.55	57.50	1	3,133	0.03%
2023/10/05	9	57.63	11	58.05	57.60	-2	3,142	-0.06%
2023/10/04	3	56.70	0	0.00	57.60	3	3,130	0.10%
2023/10/03	2	57.50	2	57.80	57.50	0	3,132	0.00%
2023/10/02	14	57.75	11	57.60	57.70	3	3,151	0.10%
2023/09/28	4	57.30	4	57.10	57.40	0	3,183	0.00%
2023/09/27	2	56.90	6	56.97	56.90	-4	3,296	-0.12%
2023/09/26	20	56.86	14	57.29	56.70	6	3,299	0.18%
2023/09/25	6	58.23	2	58.20	58.30	4	3,259	0.12%
2023/09/22	2	57.80	4	57.00	57.50	-2	3,247	-0.06%
2023/09/21	28	57.16	37	56.82	57.20	-9	3,216	-0.28%
2023/09/20	87	58.74	102	59.14	58.00	-15	3,167	-0.47%	大賣/
2023/09/19	29	60.46	124	60.49	60.80	-95	2,973	-3.20%	大賣/
2023/09/18	5	58.80	2	58.80	58.80	3	2,660	0.11%
2023/09/15	33	58.54	11	58.42	58.00	22	2,635	0.83%
2023/09/14	6	57.22	9	57.06	57.20	-3	2,512	-0.12%
2023/09/13	9	56.61	9	56.81	56.60	0	2,493	0.00%
2023/09/12	2	57.50	16	57.21	57.40	-14	2,488	-0.56%
2023/09/11	3	57.10	7	57.09	57.10	-4	2,484	-0.16%
2023/09/08	0	0.00	12	57.23	57.20	-12	2,490	-0.48%
2023/09/07	103	57.79	2	57.50	57.80	101	2,489	4.06%	大買/鉅額交易
2023/09/06	3	57.80	3	57.73	58.20	0	2,480	0.00%
2023/09/04	2	57.40	4	57.20	57.50	-2	2,453	-0.08%
2023/09/01	4	57.20	4	57.18	57.10	0	2,446	0.00%
2023/08/31	2	57.50	0	0.00	57.70	2	2,435	0.08%
2023/08/30	10	56.44	4	56.58	56.90	6	2,385	0.25%
2023/08/28	2	55.90	20	55.96	56.00	-18	2,336	-0.77%
2023/08/24	30	56.79	9	56.12	56.10	21	2,284	0.92%
2023/08/23	16	54.02	3	54.50	55.40	13	2,157	0.60%
2023/08/22	1	53.10	47	52.64	52.60	-46	2,032	-2.26%
2023/08/21	11	53.17	7	52.67	52.50	4	1,991	0.20%
2023/08/18	5	51.20	1	51.60	51.50	4	1,923	0.21%
2023/08/17	4	51.10	2	51.10	51.30	2	1,919	0.10%
2023/08/16	19	50.58	1	50.70	50.80	18	1,909	0.94%
2023/08/15	1	50.40	5	50.38	50.30	-4	1,908	-0.21%
2023/08/14	0	0.00	4	50.20	50.30	-4	1,916	-0.21%
2023/08/11	1	51.80	9	51.19	51.10	-8	1,910	-0.42%
2023/08/10	1	52.20	1	52.10	51.90	0	1,894	0.00%
2023/08/09	1	52.70	1	52.50	52.50	0	1,878	0.00%
2023/08/08	2	52.90	2	52.65	52.70	0	1,879	0.00%
2023/08/07	1	52.10	2	52.50	52.70	-1	1,874	-0.05%
2023/08/02	1	51.90	6	52.53	52.00	-5	1,872	-0.27%
2023/08/01	2	51.50	18	51.81	52.00	-16	1,856	-0.86%
2023/07/31	0	0.00	13	52.85	52.90	-13	1,835	-0.71%
2023/07/28	0	0.00	3	53.37	53.70	-3	1,808	-0.17%
2023/07/27	3	52.50	29	52.99	52.30	-26	1,778	-1.46%
2023/07/26	23	57.17	1	57.40	57.00	22	1,700	1.29%
2023/07/25	1	57.10	1	57.40	57.50	0	1,640	0.00%
2023/07/24	2	57.50	0	0.00	57.50	2	1,629	0.12%
2023/07/21	3	58.03	0	0.00	58.30	3	1,610	0.19%
2023/07/20	4	58.18	1	58.30	58.30	3	1,596	0.19%
2023/07/19	39	58.34	14	58.78	58.00	25	1,577	1.58%
2023/07/18	5	58.56	29	58.49	58.50	-24	1,543	-1.56%
2023/07/17	2	58.60	7	58.63	58.90	-5	1,536	-0.33%
2023/07/14	1	58.10	1	58.30	58.30	0	1,505	0.00%
2023/07/13	7	58.01	4	58.05	57.60	3	1,483	0.20%
2023/07/12	1	56.70	2	57.35	57.40	-1	1,447	-0.07%
2023/07/11	1	56.80	1	56.70	56.80	0	1,440	0.00%
2023/07/10	0	0.00	1	57.00	56.50	-1	1,454	-0.07%
2023/07/07	2	57.05	1	56.80	56.70	1	1,456	0.07%
2023/07/06	3	58.47	4	58.15	57.80	-1	1,433	-0.07%
2023/07/05	61	57.76	12	58.38	58.20	49	1,396	3.51%
2023/07/04	0	0.00	0.1	56.10	56.00	-0.1	1,278	-0.01%
2023/06/29	2	55.40	1	55.40	55.40	1	1,306	0.08%
2023/06/27	6	55.37	2	55.10	54.90	4	1,328	0.30%
2023/06/26	1	55.70	0	0.00	55.60	1	1,317	0.08%
2023/06/21	24	55.70	48.5	55.55	55.50	-24.5	1,324	-1.85%
2023/06/20	0	0.00	2	55.50	55.90	-2	1,307	-0.15%
2023/06/19	0	0.00	2	55.90	55.90	-2	1,313	-0.15%
2023/06/16	0	0.00	1	56.00	56.00	-1	1,326	-0.08%
2023/06/15	1	55.90	0	0.00	55.80	1	1,330	0.08%
2023/06/14	3	56.00	3	55.93	56.10	0	1,336	0.00%
2023/06/13	6	55.63	3	55.60	55.70	3	1,337	0.22%
2023/06/12	1	55.40	4	54.80	55.40	-3	1,349	-0.22%
2023/06/09	5	55.02	0	0.00	55.10	5	1,345	0.37%
2023/06/08	3	55.53	0.1	55.80	55.60	2.9	1,345	0.22%
2023/06/07	0.1	56.00	0	0.00	55.60	0.1	1,363	0.01%
2023/06/05	0	0.00	5	55.70	55.80	-5	1,470	-0.34%
2023/06/02	9	55.51	1	55.60	55.30	8	1,520	0.53%
2023/06/01	8	55.28	0.8	55.50	55.60	7.3	1,530	0.47%
2023/05/31	0	0.00	2	55.40	55.50	-2	1,566	-0.13%
2023/05/30	8	54.60	65	54.50	54.90	-57	1,567	-3.64%
2023/05/29	4	54.65	0	0.00	54.50	4	1,590	0.25%
2023/05/26	5	54.46	3	54.60	54.30	2	1,600	0.12%
2023/05/25	6	54.07	0.3	54.00	53.90	5.8	1,594	0.36%
2023/05/24	6	54.17	0	0.00	54.10	6	1,602	0.37%
2023/05/23	6	54.20	0	0.00	54.10	6	1,623	0.37%
2023/05/22	4	54.20	0	0.00	54.20	4	1,624	0.25%
2023/05/18	50	53.50	0	0.00	53.40	50	1,627	3.07%
2023/05/16	0	0.00	2	52.90	53.00	-2	1,640	-0.12%
2023/05/11	2	53.00	2	52.80	52.70	0	1,642	0.00%
2023/05/09	0	0.00	10	52.50	52.60	-10	1,647	-0.61%
2023/05/02	0	0.00	6	51.78	52.20	-6	1,762	-0.34%
2023/04/27	5	51.60	0	0.00	51.50	5	1,760	0.28%
2023/04/26	2	52.30	0	0.00	52.30	2	1,710	0.12%
2023/04/21	1	53.70	6	53.50	53.20	-5	1,667	-0.30%
2023/04/20	6	54.53	0	0.00	54.20	6	1,643	0.37%
2023/04/19	0	0.00	12.2	55.24	55.20	-12.2	1,624	-0.75%
2023/04/14	2	55.60	0	0.00	55.50	2	1,616	0.12%
2023/04/12	4	55.25	0	0.00	55.50	4	1,582	0.25%
2023/04/07	0	0.00	15	55.67	55.70	-15	1,560	-0.96%
2023/04/06	2	55.30	0	0.00	55.60	2	1,552	0.13%
2023/03/31	2	55.90	0	0.00	55.90	2	1,549	0.13%
2023/03/30	0	55.90	0	0.00	55.80	0	1,509	0.00%
2023/03/29	2	55.20	0	0.00	55.30	2	1,509	0.13%
2023/03/24	0	0.00	10	55.70	55.70	-10	1,493	-0.67%
2023/03/20	0	0.00	2	55.95	56.00	-2	1,516	-0.13%
2023/03/17	0	0.00	7	55.80	55.80	-7	1,520	-0.46%
2023/03/15	10	55.90	0	0.00	55.90	10	1,499	0.67%
2023/03/14	0	0.00	34.1	55.18	55.40	-34.1	1,480	-2.30%
2023/03/13	0.1	55.60	20	55.21	55.60	-19.9	1,489	-1.34%
2023/03/10	4	55.80	49	55.52	55.70	-45	1,475	-3.05%
2023/03/08	2	56.10	26	56.07	56.10	-24	1,438	-1.67%
2023/03/07	67	56.54	3	56.80	56.90	64	1,341	4.77%
2023/03/06	24	55.53	0	0.00	55.70	24	1,280	1.87%
2023/03/03	26	55.08	0	0.00	54.90	26	1,252	2.08%
2023/03/02	0.1	54.00	0	0.00	54.10	0.1	1,214	0.01%
2023/03/01	0	0.00	2	53.80	54.10	-2	1,194	-0.17%
2023/02/24	2	53.20	0	0.00	53.40	2	1,168	0.17%
2023/02/22	0	0.00	2	52.40	52.70	-2	1,148	-0.17%
2023/02/15	2	51.30	1	51.20	51.20	1	1,221	0.08%
2023/02/06	0	52.20	0	0.00	51.80	0	1,294	0.00%
2023/02/03	1	52.20	1	52.30	52.30	0	1,295	0.00%
2023/02/02	1	52.30	0	0.00	52.20	1	1,297	0.08%
2023/01/17	0	0.00	2	49.40	49.50	-2	1,193	-0.17%
2023/01/13	0	49.80	0	0.00	49.15	0	1,240	0.00%
2023/01/12	0	0.00	2	49.95	49.65	-2	1,253	-0.16%
2023/01/11	3	49.60	1	49.60	49.50	2	1,267	0.16%
2023/01/09	2	49.55	0	0.00	49.60	2	1,331	0.15%
2023/01/06	2	49.05	2	48.50	49.05	0	1,335	0.00%
2022/12/29	0	0.00	2	47.85	47.95	-2	1,395	-0.14%
2022/12/28	1	48.35	1	48.65	48.20	0	1,417	0.00%
2022/12/27	0	0.00	2	49.05	49.05	-2	1,421	-0.14%
2022/12/23	4	48.90	4	48.73	48.85	0	1,464	0.00%
2022/12/22	2	48.70	0	0.00	48.70	2	1,471	0.14%
2022/12/21	20	48.25	45	48.21	48.20	-25	1,499	-1.67%
2022/12/20	2	49.05	0	0.00	48.25	2	1,528	0.13%
2022/12/19	6	49.38	0	0.00	49.45	6	1,545	0.39%
2022/12/15	3	50.00	10	50.40	50.40	-7	1,536	-0.46%
2022/12/14	6	50.20	266	50.16	50.30	-260	1,535	-16.93%	大賣/鉅額交易
2022/12/07	3	49.28	3	49.50	49.30	0	1,517	0.00%
2022/12/05	2	50.10	0	0.00	50.90	2	1,520	0.13%
2022/12/02	0.1	50.54	0	0.00	50.50	0.1	1,514	0.00%
2022/11/30	0	0.00	1	50.00	50.20	-1	1,554	-0.06%
2022/11/28	0	0.00	2	49.85	49.90	-2	1,566	-0.13%
2022/11/24	1	50.10	10	49.78	50.10	-9	1,606	-0.56%
2022/11/23	1	49.75	0	0.00	49.80	1	1,618	0.06%
2022/11/21	0	0.00	3	49.90	49.60	-3	1,678	-0.18%
2022/11/18	0.2	50.30	0	0.00	50.10	0.2	1,680	0.01%
2022/11/15	35	50.09	4	50.10	50.20	31	1,655	1.87%
2022/11/14	10	49.73	0	0.00	49.80	10	1,653	0.60%
2022/11/11	0	0.00	43	49.30	49.20	-43	1,654	-2.60%
2022/11/10	10	49.10	2	48.95	49.20	8	1,640	0.49%
2022/11/09	0	0.00	4	48.90	49.05	-4	1,646	-0.24%
2022/11/08	15	48.77	68	48.30	48.25	-53	1,649	-3.21%
2022/11/07	2	48.70	0	0.00	48.85	2	1,670	0.12%
2022/11/04	4	48.45	2	48.35	48.40	2	1,699	0.12%
2022/11/03	0	0.00	1	48.30	48.30	-1	1,700	-0.06%
2022/11/02	10	47.87	2	47.98	48.05	8	1,716	0.47%
2022/10/31	3	46.78	2	47.00	46.50	1	1,734	0.06%
2022/10/28	0	0.00	17	46.30	46.30	-17	1,748	-0.97%
2022/10/27	0	0.00	1	46.50	46.70	-1	1,791	-0.06%
2022/10/26	2	45.85	0	0.00	45.80	2	1,862	0.11%
2022/10/25	2	46.45	2	46.30	45.95	0	1,866	0.00%
2022/10/24	0	0.00	1	46.95	46.60	-1	1,883	-0.05%
2022/10/21	0	0.00	11	46.88	46.55	-11	1,887	-0.58%
2022/10/20	11	45.41	2	47.30	47.30	9	1,916	0.47%
2022/10/19	5	46.35	5	46.06	46.10	0	1,911	0.00%
2022/10/18	5	45.58	5	45.74	46.50	0	1,896	0.00%
2022/10/14	21	43.19	0	0.00	43.70	21	1,893	1.11%
2022/10/13	6	42.72	2	42.15	42.00	4	1,948	0.21%
2022/10/12	8	43.21	2	43.95	43.95	6	1,956	0.31%
2022/10/11	2	43.80	6	43.55	43.40	-4	1,966	-0.20%
2022/10/07	0	0.00	4	45.10	45.25	-4	1,985	-0.20%
2022/10/06	1	44.55	0	0.00	44.70	1	2,046	0.05%
2022/10/05	3	45.35	1	45.40	45.00	2	2,116	0.09%
2022/10/04	16	44.01	0	0.00	43.95	16	2,124	0.75%
2022/09/30	2	41.68	0	0.00	42.50	2	2,188	0.09%
2022/09/29	2	42.50	1	42.55	42.35	1	2,218	0.05%
2022/09/28	0	0.00	6	42.15	42.00	-6	2,260	-0.27%
2022/09/26	0	0.00	8	44.17	43.80	-8	2,309	-0.35%
2022/09/22	0	0.00	6	46.10	46.20	-6	2,442	-0.25%
2022/09/21	3	46.65	0	0.00	46.60	3	2,498	0.12%
2022/09/16	1	47.55	0	0.00	47.15	1	2,628	0.04%
2022/09/14	5	47.27	1	47.20	47.65	4	2,682	0.15%
2022/09/12	9	48.21	1	48.20	48.05	8	2,730	0.29%
2022/09/07	2	47.80	7	47.70	47.60	-5	2,805	-0.18%
2022/09/06	7	49.84	10	49.08	48.95	-3	2,800	-0.11%
2022/09/05	3	49.87	5	49.89	49.80	-2	2,825	-0.07%
2022/09/02	1	50.60	1	50.70	50.50	0	2,840	0.00%
2022/09/01	2	50.30	2	50.90	50.30	0	2,875	0.00%
2022/08/31	1	51.00	0	0.00	51.10	1	2,918	0.03%
2022/08/30	1	51.10	0	0.00	50.90	1	3,107	0.03%
2022/08/26	1	51.70	2	51.95	51.90	-1	3,183	-0.03%
2022/08/25	5	50.80	0	0.00	50.70	5	3,155	0.16%
2022/08/18	0	0.00	2	51.30	51.50	-2	3,179	-0.06%
2022/08/16	0	0.00	45	51.13	51.20	-45	3,180	-1.42%
2022/08/15	0	0.00	2	51.60	51.50	-2	3,187	-0.06%
2022/08/12	2	51.10	28	50.66	51.20	-26	3,180	-0.82%
2022/08/11	0	0.00	17	50.60	50.30	-17	3,155	-0.54%
2022/08/10	2	49.70	0	0.00	49.60	2	3,146	0.06%
2022/08/09	3	49.67	0	0.00	49.90	3	3,154	0.10%
2022/08/05	32	49.43	7	49.44	49.35	25	3,114	0.80%
2022/08/04	27	48.69	11	48.62	48.80	16	3,122	0.51%
2022/08/03	4	49.70	26	49.12	49.10	-22	3,105	-0.71%
2022/08/02	11	50.22	1	50.10	50.00	10	3,069	0.33%
2022/08/01	2	50.00	0.3	50.03	49.80	1.7	3,007	0.06%
2022/07/28	5	49.55	2	49.58	49.65	3	3,058	0.10%
2022/07/27	12	49.60	4	49.30	50.20	8	3,068	0.26%
2022/07/26	0	0.00	24	50.04	49.90	-24	3,103	-0.77%
2022/07/25	1	50.50	2	50.40	50.60	-1	3,098	-0.03%
2022/07/22	11	51.48	0	0.00	51.00	11	3,118	0.35%
2022/07/21	2	50.80	0	0.00	50.90	2	3,120	0.06%
2022/07/20	94	50.43	1	50.40	50.00	93	3,112	2.99%
2022/07/19	9	49.22	1	49.35	49.35	8	3,076	0.26%
2022/07/18	49	49.10	2	49.20	49.35	47	3,059	1.54%
2022/07/15	12	48.30	0	0.00	48.65	12	3,048	0.39%
2022/07/14	16	47.06	59	46.85	47.30	-43	3,027	-1.42%
2022/07/13	10	51.10	0	0.00	50.60	10	2,958	0.34%
2022/07/12	1	50.30	4	50.40	50.30	-3	2,885	-0.10%
2022/07/11	49	51.70	51	51.68	51.50	-2	2,873	-0.07%
2022/07/07	13	50.33	9	50.07	50.60	4	2,820	0.14%
2022/07/06	3	51.30	0	0.00	50.50	3	2,795	0.11%
2022/07/05	11	50.84	0	0.00	52.50	11	2,806	0.39%
2022/07/04	0	50.20	0	50.40	50.40	0	2,851	0.00%
2022/07/01	19	50.85	26	51.38	50.90	-7	2,889	-0.24%
2022/06/30	0	0.00	41	52.40	51.90	-41	2,837	-1.44%
2022/06/29	4	54.10	11	54.21	53.90	-7	2,756	-0.25%
2022/06/28	2	54.90	0	0.00	54.90	2	2,715	0.07%
2022/06/27	11	56.18	0	0.00	56.10	11	2,715	0.41%
2022/06/24	0	0.00	14	55.88	55.00	-14	2,734	-0.51%
2022/06/22	2	56.80	0	0.00	56.20	2	2,730	0.07%
2022/06/21	1	57.50	0	0.00	57.90	1	2,691	0.04%
2022/06/20	3	57.90	13.1	58.12	57.20	-10.1	2,692	-0.37%
2022/06/17	3	59.70	0	0.00	59.00	3	2,651	0.11%
2022/06/14	0	0.00	2	61.35	62.20	-2	2,602	-0.08%
2022/06/13	0	0.00	6	61.67	61.70	-6	2,562	-0.23%
2022/06/10	4	61.80	1	62.50	62.20	3	2,541	0.12%
2022/06/09	15	62.65	2	62.10	62.30	13	2,520	0.52%
2022/06/08	5	62.60	18	62.67	62.30	-13	2,461	-0.53%
2022/06/07	9	61.02	3	61.07	60.80	6	2,283	0.26%
2022/06/06	2	59.70	1	60.30	60.40	1	2,230	0.04%
2022/06/02	15	60.06	1	59.90	60.20	14	2,264	0.62%
2022/06/01	18	60.18	6	60.35	60.30	12	2,268	0.53%
2022/05/27	1	58.70	1	58.80	58.70	0	2,215	0.00%
2022/05/25	2	58.90	0	0.00	59.00	2	2,236	0.09%
2022/05/23	3	60.37	2	59.80	59.80	1	2,253	0.04%
2022/05/19	10	59.60	10	58.77	59.60	0	2,234	0.00%
2022/05/18	2	59.85	1	59.50	59.70	1	2,217	0.05%
2022/05/16	10	58.72	3.2	58.61	58.60	6.9	2,187	0.31%
2022/05/13	7.2	58.29	0	0.00	58.40	7.2	2,181	0.33%
2022/05/12	12	57.90	10	57.90	57.80	2	2,186	0.09%
2022/05/11	2	59.10	26	59.24	58.70	-24	2,164	-1.11%
2022/05/10	1	57.70	3.1	58.56	58.70	-2.1	2,182	-0.09%
2022/05/09	0	0.00	1	58.90	58.60	-1	2,199	-0.05%
2022/05/04	2	59.20	2	59.20	59.20	0	2,207	0.00%
2022/05/03	0	0.00	13.1	59.00	59.20	-13.1	2,198	-0.59%
2022/04/28	10	56.60	0	0.00	56.30	10	2,171	0.46%
2022/04/27	5	55.00	1	54.80	56.10	4	2,161	0.19%
2022/04/26	0	0.00	1	55.60	55.70	-1	2,164	-0.05%
2022/04/25	0	0.00	3	56.13	56.00	-3	2,263	-0.13%
2022/04/21	0	0.00	6	57.65	57.50	-6	2,321	-0.26%
2022/04/20	0	0.00	1	57.70	57.20	-1	2,391	-0.04%
2022/04/18	0	0.00	6	56.87	57.10	-6	2,422	-0.25%
2022/04/15	68	57.88	2	57.40	57.20	66	2,439	2.71%
2022/04/14	34	58.10	0	0.00	58.20	34	2,472	1.37%
2022/04/13	2	57.60	2	58.10	58.30	0	2,505	0.00%
2022/04/12	1	57.80	25	57.86	57.50	-24	2,613	-0.92%
2022/04/11	7	59.04	6	58.53	58.50	1	2,602	0.04%
2022/04/08	1	60.70	12	60.37	60.10	-11	2,555	-0.43%
2022/04/07	5	59.50	6	60.13	59.40	-1	2,480	-0.04%
2022/04/01	0.3	59.30	0	0.00	59.60	0.3	2,395	0.01%
2022/03/31	0	0.00	4	59.60	59.60	-4	2,407	-0.17%
2022/03/30	1	60.20	40	59.78	59.90	-39	2,403	-1.62%
2022/03/29	38	60.99	0	0.00	60.10	38	2,382	1.60%
2022/03/28	7	59.86	1.1	60.42	60.70	5.9	2,332	0.25%
2022/03/22	0.1	59.10	2	58.90	59.20	-1.9	2,261	-0.09%
2022/03/17	10	58.80	0	0.00	58.80	10	2,325	0.43%
2022/03/16	12	57.92	0	0.00	58.30	12	2,311	0.52%
2022/03/15	6	57.30	0	0.00	57.20	6	2,344	0.26%
2022/03/14	28	58.10	0	0.00	58.20	28	2,353	1.19%
2022/03/10	3	57.80	2	57.70	57.90	1	2,372	0.04%
2022/03/09	1	57.70	4	56.85	57.20	-3	2,360	-0.13%
2022/03/08	0	0.00	25	55.48	54.90	-25	2,340	-1.07%
2022/03/07	0	0.00	10.3	56.25	56.10	-10.3	2,321	-0.45%
2022/03/04	0	0.00	75	58.11	58.00	-75	2,326	-3.22%
2022/03/03	0	0.00	2	58.20	58.30	-2	2,360	-0.08%
2022/03/02	3	57.70	0	0.00	57.80	3	2,418	0.12%
2022/03/01	10	58.00	0	0.00	57.80	10	2,433	0.41%
2022/02/25	0	0.00	20	56.70	56.90	-20	2,457	-0.81%
2022/02/24	2	56.60	3	56.60	56.20	-1	2,501	-0.04%
2022/02/23	2	57.90	0	0.00	57.90	2	2,500	0.08%
2022/02/22	0	0.00	9	57.89	57.90	-9	2,574	-0.35%
2022/02/16	12	58.83	0	0.00	58.60	12	3,081	0.39%
2022/02/15	6	58.20	0	0.00	57.90	6	3,101	0.19%
2022/02/11	0	0.00	3	59.20	58.90	-3	3,151	-0.10%
2022/02/09	10	57.93	1	58.40	59.00	9	3,266	0.28%
2022/02/07	2	57.00	4	57.65	57.20	-2	3,431	-0.06%
2022/01/26	3	56.87	0	0.00	56.50	3	3,443	0.09%
2022/01/25	6	57.00	3	57.30	57.10	3	3,496	0.09%
2022/01/24	5	57.70	1	57.50	57.80	4	3,530	0.11%
2022/01/21	0	0.00	19	58.71	58.30	-19	3,548	-0.54%
2022/01/19	0	0.00	5	59.44	59.50	-5	3,629	-0.14%
2022/01/18	5	59.92	10	59.80	59.70	-5	3,661	-0.14%
2022/01/17	6	58.30	14	58.80	58.90	-8	3,565	-0.22%
2022/01/14	1	57.90	0.1	58.20	58.00	0.9	3,541	0.03%
2022/01/13	7.1	58.32	27	58.82	59.00	-19.9	3,558	-0.56%
2022/01/12	0	0.00	39	57.61	57.80	-39	3,518	-1.11%
2022/01/11	6	58.00	2.3	57.66	57.50	3.7	3,566	0.10%
2022/01/10	0	0.00	4	58.40	58.50	-4	3,567	-0.11%
2022/01/07	0	0.00	25.3	58.68	58.10	-25.3	3,596	-0.70%
2022/01/06	3.3	59.28	16	59.41	59.30	-12.7	3,572	-0.36%
2022/01/05	101	59.84	12	59.82	59.60	89	3,597	2.47%	大買/
2022/01/04	0	0.00	1	58.50	58.30	-1	3,518	-0.03%
2022/01/03	12	59.00	1.1	59.00	58.80	10.9	3,530	0.31%
2021/12/29	0	0.00	6	59.00	59.00	-6	3,591	-0.17%
2021/12/28	0	0.00	5	58.86	58.80	-5	3,670	-0.14%
2021/12/27	2	58.90	0.3	59.05	58.90	1.7	3,720	0.05%
2021/12/24	0.3	59.00	0	0.00	58.90	0.3	3,773	0.01%
2021/12/23	0	0.00	1	58.80	58.80	-1	3,790	-0.03%
2021/12/22	0	0.00	5	58.10	58.20	-5	3,885	-0.13%
2021/12/21	0	0.00	7	57.59	57.90	-7	3,910	-0.18%
2021/12/20	0	0.00	18	57.39	57.20	-18	3,959	-0.45%
2021/12/17	0	0.00	8	58.08	57.60	-8	3,987	-0.20%
2021/12/16	3	57.30	2	58.10	57.60	1	3,999	0.03%
2021/12/15	4	57.30	19	57.24	57.00	-15	4,034	-0.37%
2021/12/14	31	57.40	50	57.58	57.30	-19	4,034	-0.47%
2021/12/10	4	58.30	0	0.00	58.10	4	4,072	0.10%
2021/12/09	8	58.49	2	59.00	58.70	6	4,078	0.15%
2021/12/08	2	60.30	8	60.40	60.10	-6	4,062	-0.15%
2021/12/07	0	0.00	2	60.80	60.20	-2	4,099	-0.05%
2021/12/03	11	59.77	46	59.74	60.00	-35	4,334	-0.81%
2021/12/02	2	59.95	12	59.96	59.90	-10	4,470	-0.22%
2021/12/01	2	59.70	1	59.40	60.10	1	4,630	0.02%
2021/11/30	46	59.80	12	59.46	59.30	34	4,793	0.71%
2021/11/29	1	58.10	2	57.70	58.60	-1	4,886	-0.02%
2021/11/26	0	0.00	3	59.33	59.00	-3	4,977	-0.06%
2021/11/25	20	60.99	0	0.00	60.70	20	5,004	0.40%
2021/11/24	0	0.00	4	61.20	61.10	-4	5,079	-0.08%
2021/11/23	2	60.65	43	60.66	60.60	-41	5,241	-0.78%
2021/11/22	0	0.00	2	61.80	62.20	-2	5,264	-0.04%
2021/11/19	0	0.00	23.2	62.54	61.90	-23.2	5,347	-0.43%
2021/11/18	9.2	63.55	15.1	63.07	62.80	-5.9	5,379	-0.11%
2021/11/17	16.1	62.10	25	62.52	62.70	-8.9	5,307	-0.17%
2021/11/16	2	61.15	4.2	61.28	61.00	-2.2	5,224	-0.04%
2021/11/15	9.2	61.10	17	60.79	61.40	-7.8	5,275	-0.15%
2021/11/12	0	0.00	20	60.00	59.70	-20	5,328	-0.38%
2021/11/10	3	60.00	0	0.00	59.80	3	5,739	0.05%
2021/11/09	1	59.60	32	60.29	60.20	-31	5,876	-0.53%
2021/11/08	420	60.51	40	60.75	60.20	380	5,900	6.44%	大買/鉅額交易
2021/11/05	4	60.35	13	60.35	60.20	-9	6,023	-0.15%
2021/11/04	96	60.37	26	60.05	60.40	70	6,187	1.13%
2021/11/03	12	58.78	455	58.15	58.90	-443	6,296	-7.04%	大賣/鉅額交易
2021/11/02	15.1	59.26	165	58.04	58.10	-149.9	6,409	-2.34%	大賣/鉅額交易
2021/11/01	33	59.52	9	58.99	59.60	24	6,696	0.36%
2021/10/29	0	0.00	60	58.71	58.60	-60	6,956	-0.86%
2021/10/28	5	59.10	5	58.90	59.20	0	7,005	0.00%
2021/10/27	84	58.30	28	57.99	58.60	56	7,162	0.78%
2021/10/26	30	58.10	90	58.27	58.10	-60	7,365	-0.81%
2021/10/25	16	56.90	0	0.00	57.30	16	7,748	0.21%
2021/10/22	0	0.00	10	57.00	57.10	-10	7,918	-0.13%
2021/10/21	9	56.79	0	0.00	56.60	9	8,144	0.11%
2021/10/20	0	0.00	2	57.00	57.30	-2	8,352	-0.02%
2021/10/19	58	57.23	36	57.00	57.20	22	8,481	0.26%
2021/10/18	25	55.42	0	0.00	55.50	25	8,573	0.29%
2021/10/15	10	56.40	2	56.25	56.40	8	8,835	0.09%
2021/10/14	20	54.65	30	53.71	54.50	-10	8,954	-0.11%
2021/10/13	1	54.30	5	54.50	54.30	-4	9,232	-0.04%
2021/10/12	22	55.32	21	55.44	55.60	1	9,616	0.01%
2021/10/08	85	56.55	18	56.97	56.40	67	9,632	0.70%
2021/10/07	65	56.53	33	56.77	56.70	32	9,690	0.33%
2021/10/06	11	55.51	2	55.60	55.50	9	9,818	0.09%
2021/10/05	25	55.86	25	56.62	57.20	0	9,815	0.00%
2021/10/04	0	0.00	30	56.27	55.40	-30	9,782	-0.31%
2021/10/01	0	0.00	28	57.77	57.20	-28	9,766	-0.29%
2021/09/30	52	59.25	13	58.63	59.40	39	9,847	0.40%
2021/09/29	9	58.53	106	59.08	58.40	-97	10,009	-0.97%	大賣/
2021/09/28	0	0.00	20	61.50	61.30	-20	10,163	-0.20%
2021/09/27	20	62.10	7.1	62.20	62.20	13	10,199	0.13%
2021/09/24	70	62.37	10	62.50	62.40	60	10,380	0.58%
2021/09/23	0	0.00	20	61.83	61.80	-20	10,407	-0.19%
2021/09/22	0	0.00	60	61.30	61.20	-60	10,444	-0.57%
2021/09/17	20	63.20	0	0.00	63.10	20	10,536	0.19%
2021/09/16	1	63.50	131	63.78	63.50	-130	10,565	-1.23%	大賣/鉅額交易
2021/09/15	1	63.00	11	63.46	62.80	-10	10,627	-0.09%
2021/09/14	0	0.00	35	64.57	64.10	-35	10,679	-0.33%
2021/09/13	4	64.40	1	65.30	64.10	3	10,698	0.03%
2021/09/10	2	64.75	2	64.95	65.30	0	10,720	0.00%
2021/09/09	0	0.00	155	64.34	64.60	-155	10,741	-1.44%	大賣/鉅額交易
2021/09/08	32	64.53	212.2	63.93	62.80	-180.2	10,706	-1.68%	大賣/鉅額交易
2021/09/07	24	65.05	88	65.46	66.10	-64	10,607	-0.60%
2021/09/06	107.2	67.24	1.1	67.54	66.20	106.2	10,645	1.00%	大買/鉅額交易
2021/09/03	4	66.88	95	66.06	67.20	-91	10,541	-0.86%
2021/09/02	138	65.62	23	65.04	64.60	115	10,414	1.10%	大買/鉅額交易
2021/09/01	18	64.93	7	65.24	65.60	11	10,339	0.11%
2021/08/31	47	64.81	0	0.00	65.00	47	10,289	0.46%
2021/08/30	1	63.60	101	63.68	64.20	-100	10,495	-0.95%	大賣/
2021/08/27	19	64.34	28	63.78	63.10	-9	10,541	-0.09%
2021/08/26	6	62.02	0	0.00	62.40	6	10,410	0.06%
2021/08/25	27	62.96	4	61.95	62.50	23	10,348	0.22%
2021/08/24	2	61.95	1	61.30	62.20	1	10,262	0.01%
2021/08/23	25	61.32	250	61.27	61.60	-225	10,185	-2.21%	大賣/鉅額交易
2021/08/20	0	0.00	24	59.60	60.20	-24	10,104	-0.24%
2021/08/19	2	59.90	199	59.86	59.10	-197	10,046	-1.96%	大賣/鉅額交易
2021/08/18	4	59.73	3	59.27	62.10	1	9,937	0.01%
2021/08/17	2	61.05	286.1	60.41	59.20	-284.1	9,851	-2.88%	大賣/鉅額交易
2021/08/16	1	60.50	27.1	60.09	60.70	-26.1	9,775	-0.27%
2021/08/13	50	65.74	30	66.10	65.50	20	9,433	0.21%
2021/08/12	6	68.35	22	68.58	68.60	-16	9,282	-0.17%
2021/08/11	1	70.40	47	68.82	67.50	-46	9,218	-0.50%
2021/08/10	94	70.06	21	68.48	70.40	73	9,120	0.80%
2021/08/09	12.1	70.22	283	69.26	69.90	-270.9	9,013	-3.01%	大賣/鉅額交易
2021/08/06	63	71.40	6.1	71.08	71.60	57	8,831	0.64%
2021/08/05	49.1	70.81	36	70.73	71.00	13.1	8,767	0.15%
2021/08/04	30	68.52	8	68.63	68.10	22	8,575	0.26%
2021/08/03	3	65.67	37	65.58	66.00	-34	8,370	-0.41%
2021/08/02	3	65.00	78	65.82	65.50	-75	8,308	-0.90%
2021/07/30	31	64.39	49	64.76	64.10	-18	8,124	-0.22%
2021/07/29	115.1	63.41	55	63.35	64.30	60.1	7,983	0.75%	大買/
2021/07/28	12	61.31	48	59.70	61.40	-36	7,627	-0.47%
2021/07/27	27	62.63	53	62.13	62.20	-26	7,613	-0.34%
2021/07/26	265	63.18	13	62.30	63.10	252	7,526	3.35%	大買/鉅額交易
2021/07/23	21	61.33	18	61.39	60.50	3	7,667	0.04%
2021/07/22	47	60.89	12	60.90	60.90	35	7,936	0.44%
2021/07/21	8	60.73	151	60.28	60.10	-143	7,914	-1.81%	大賣/鉅額交易
2021/07/20	29	59.26	54	58.77	59.60	-25	7,778	-0.32%
2021/07/19	251	59.39	147	59.68	59.20	104	7,653	1.36%	大買/大賣/鉅額交易
2021/07/16	307	59.96	122	59.37	60.50	185	7,453	2.48%	大買/大賣/鉅額交易
2021/07/15	72	57.95	0	0.00	58.10	72	7,075	1.02%
2021/07/14	27	57.50	275	56.90	57.20	-248	7,098	-3.49%	大賣/鉅額交易
2021/07/13	274	58.17	4	57.95	57.40	270	7,194	3.75%	大買/鉅額交易
2021/07/12	1	56.70	7	57.00	56.80	-6	7,081	-0.08%
2021/07/09	21	56.88	3	56.33	56.50	18	7,110	0.25%
2021/07/08	4	57.00	4.3	57.28	57.00	-0.3	7,248	0.00%
2021/07/07	1	57.10	8	56.99	56.90	-7	7,335	-0.10%
2021/07/06	32	58.40	227	58.71	58.30	-195	7,288	-2.68%	大賣/鉅額交易
2021/07/05	180	59.49	29	59.48	59.90	151	7,212	2.09%	大買/鉅額交易
2021/07/02	85	56.97	3	56.77	57.10	82	7,022	1.17%
2021/07/01	269	57.12	26	56.99	57.10	243	7,046	3.45%	大買/鉅額交易
2021/06/30	97	56.12	10	56.15	56.00	87	6,950	1.25%
2021/06/29	8	55.96	5	55.64	56.00	3	6,930	0.04%
2021/06/28	18.3	56.00	12	55.99	55.90	6.3	6,901	0.09%
2021/06/25	1	54.80	0	0.00	55.00	1	6,801	0.01%
2021/06/24	1	55.10	2	55.20	55.00	-1	6,793	-0.01%
2021/06/23	1	55.00	10	54.97	54.90	-9	6,745	-0.13%
2021/06/22	0	0.00	4	54.43	54.10	-4	6,683	-0.06%
2021/06/21	4	53.78	9	54.20	53.80	-5	6,652	-0.08%
2021/06/18	3	54.77	1	54.90	54.60	2	6,664	0.03%
2021/06/17	3	54.23	13	54.38	54.60	-10	6,660	-0.15%
2021/06/16	2	54.00	14	54.26	54.20	-12	6,703	-0.18%
2021/06/15	15	54.53	16	54.44	54.50	-1	6,708	-0.01%
2021/06/11	1	53.40	3	53.40	53.30	-2	6,643	-0.03%
2021/06/10	0	0.00	19	53.28	52.80	-19	6,690	-0.28%
2021/06/09	0	0.00	8	52.90	52.80	-8	6,688	-0.12%
2021/06/08	1	53.30	3	52.83	52.70	-2	6,726	-0.03%
2021/06/07	6	53.27	15	53.27	52.50	-9	6,780	-0.13%
2021/06/04	1	51.50	6	52.43	52.50	-5	6,529	-0.08%
2021/06/03	0	0.00	5	51.18	52.00	-5	6,471	-0.08%
2021/06/02	2	50.95	2	50.60	50.50	0	6,451	0.00%
2021/06/01	0	0.00	7	51.21	51.00	-7	6,501	-0.11%
2021/05/31	0	0.00	5	50.62	50.30	-5	6,522	-0.08%
2021/05/28	15	50.03	7	50.09	50.20	8	6,544	0.12%
2021/05/26	1	49.50	13	49.45	49.35	-12	6,653	-0.18%
2021/05/24	0	0.00	62	47.82	48.65	-62	6,795	-0.91%
2021/05/21	0	0.00	1	47.75	47.85	-1	6,846	-0.01%
2021/05/20	0	0.00	0.1	48.10	47.60	-0.1	6,999	0.00%
2021/05/19	0	0.00	7	48.45	48.45	-7	7,102	-0.10%
2021/05/18	3	48.30	3	48.20	48.35	0	7,172	0.00%
2021/05/17	20	45.00	7	45.50	44.95	13	7,324	0.18%
2021/05/14	34	48.11	22	47.83	48.10	12	7,331	0.16%
2021/05/13	2	48.00	64.1	47.25	47.80	-62.1	7,333	-0.85%
2021/05/12	80	46.66	21	47.73	47.15	59	7,325	0.81%
2021/05/11	0	0.00	29	50.16	49.65	-29	7,256	-0.40%
2021/05/10	0	0.00	12	51.43	51.40	-12	7,265	-0.17%
2021/05/07	12	51.68	0	0.00	51.90	12	7,393	0.16%
2021/05/06	0	0.00	20.1	50.20	50.60	-20.1	7,539	-0.27%
2021/05/05	44	52.35	28	51.44	51.20	16	7,670	0.21%
2021/05/04	0	0.00	32	51.35	52.10	-32	7,998	-0.40%
2021/05/03	4	53.00	40.2	53.18	52.40	-36.2	8,133	-0.45%
2021/04/29	31.2	55.17	171	55.16	54.60	-139.8	8,583	-1.63%	大賣/鉅額交易
2021/04/28	231.1	55.12	80	54.57	55.80	151.1	9,138	1.65%	大買/鉅額交易
2021/04/27	18	53.08	21	53.09	53.00	-3	9,147	-0.03%
2021/04/26	40	52.55	11	52.71	52.90	29	9,166	0.32%
2021/04/23	40	51.30	2	50.45	51.60	38	9,114	0.42%
2021/04/22	8	51.65	73	51.71	50.80	-65	9,255	-0.70%
2021/04/21	4	52.13	32	52.27	52.20	-28	9,383	-0.30%
2021/04/20	5	51.80	82	51.97	52.10	-77	9,501	-0.81%
2021/04/19	167	51.37	102	51.95	52.00	65	9,620	0.68%	大買/大賣/
2021/04/16	2	49.95	0	0.00	50.10	2	9,541	0.02%
2021/04/15	10	50.01	83	50.02	50.10	-73	9,665	-0.76%
2021/04/14	5	49.15	84	49.67	49.90	-79	9,702	-0.81%
2021/04/13	14	51.22	24	51.26	50.30	-10	9,875	-0.10%
2021/04/12	2	51.80	142	51.82	51.60	-140	10,141	-1.38%	大賣/鉅額交易
2021/04/08	3	53.00	0	0.00	53.20	3	10,072	0.03%
2021/04/07	132	53.11	1	53.30	53.30	131	10,044	1.30%	大買/鉅額交易
2021/04/06	10	52.90	0	0.00	53.10	10	10,017	0.10%
2021/04/01	5	52.30	0	0.00	52.20	5	9,931	0.05%
2021/03/30	0	0.00	13	52.10	52.50	-13	10,084	-0.13%
2021/03/29	7	52.21	11	52.29	52.20	-4	10,092	-0.04%
2021/03/25	0	0.00	1	52.20	51.90	-1	10,177	-0.01%
2021/03/23	1	52.80	76	52.31	52.50	-75	10,219	-0.73%
2021/03/19	5	53.00	0	0.00	53.10	5	10,233	0.05%
2021/03/17	0	0.00	4	52.15	52.10	-4	10,319	-0.04%
2021/03/16	2.3	53.02	31	52.64	52.60	-28.7	10,304	-0.28%
2021/03/15	0	0.00	1	52.20	52.30	-1	10,349	-0.01%
2021/03/12	0	0.00	11	51.96	52.00	-11	10,422	-0.11%
2021/03/11	12.4	51.90	22	51.67	51.80	-9.6	10,551	-0.09%
2021/03/10	0.4	50.78	11	50.90	50.70	-10.6	10,568	-0.10%
2021/03/09	22	50.24	5	50.10	50.50	17	10,669	0.16%
2021/03/08	0	0.00	10	50.80	50.10	-10	10,732	-0.09%
2021/03/05	27	50.23	24	50.60	50.30	3	10,830	0.03%
2021/03/03	1	50.60	0	0.00	50.80	1	11,040	0.01%
2021/02/26	1	50.40	1	50.60	50.60	0	11,411	0.00%
2021/02/25	12	51.58	20	51.40	51.20	-8	11,762	-0.07%
2021/02/24	11	51.43	21	51.99	51.30	-10	11,867	-0.08%
2021/02/23	45	51.83	3	51.80	51.90	42	11,835	0.35%
2021/02/22	1	51.70	152	51.78	51.90	-151	11,850	-1.27%	大賣/鉅額交易
2021/02/19	27	51.10	0	0.00	51.10	27	11,822	0.23%
2021/02/18	22	51.62	4.1	51.50	51.80	17.9	11,754	0.15%
2021/02/17	35.1	51.97	19	51.88	52.00	16.1	11,727	0.14%
2021/02/05	38	50.37	14	50.30	50.30	24	11,515	0.21%
2021/02/04	11	49.54	24	49.74	49.60	-13	11,440	-0.11%
2021/02/03	35	49.08	80	49.34	49.15	-45	11,480	-0.39%
2021/02/02	163	49.37	27.2	49.17	49.50	135.8	11,469	1.18%	大買/鉅額交易
2021/02/01	13.2	48.06	36	48.07	48.25	-22.8	11,515	-0.20%
2021/01/29	22.3	49.74	22.5	49.01	48.65	-0.1	11,479	0.00%
2021/01/28	47.5	49.85	49.2	50.05	50.00	-1.7	11,335	-0.02%
2021/01/27	21.2	51.82	53.3	51.29	51.20	-32.1	11,155	-0.29%
2021/01/26	63.3	52.58	25.2	52.86	52.50	38.1	10,929	0.35%
2021/01/25	2.2	52.55	14	51.99	51.80	-11.9	10,533	-0.11%
2021/01/22	212	52.11	159	51.98	52.50	53	10,241	0.52%	大買/大賣/
2021/01/21	300	51.37	55	50.71	51.50	245	9,656	2.54%	大買/鉅額交易
2021/01/20	45	48.80	10	48.55	48.25	35	8,712	0.40%
2021/01/19	46	47.75	41	47.81	47.60	5	8,273	0.06%
2021/01/15	2	47.25	2	48.20	47.25	0	8,052	0.00%
2021/01/14	24	48.35	5	48.70	48.50	19	7,888	0.24%
2021/01/13	119	47.22	111	47.51	47.45	8	7,663	0.10%	大買/大賣/
2021/01/12	90	47.58	86	47.06	46.50	4	7,496	0.05%
2021/01/11	21	47.10	705	47.12	47.20	-684	7,296	-9.37%	大賣/鉅額交易
2021/01/08	90	46.90	40	46.88	47.05	50	7,211	0.69%
2021/01/07	0	0.00	1	46.80	46.60	-1	7,045	-0.01%
2021/01/06	6	47.45	17	47.40	46.65	-11	6,942	-0.16%
2021/01/05	52	46.94	81	47.33	48.25	-29	6,586	-0.44%
2021/01/04	40	45.97	23	45.92	46.10	17	6,217	0.27%
2020/12/31	6	45.40	0	0.00	45.25	6	6,143	0.10%
2020/12/30	13	45.49	12	45.62	45.65	1	6,166	0.02%
2020/12/29	0	0.00	2	45.30	45.25	-2	6,233	-0.03%
2020/12/28	0	0.00	5	45.87	45.70	-5	6,188	-0.08%
2020/12/25	34	46.12	23	45.99	45.90	11	6,182	0.18%
2020/12/24	33	45.47	61	45.78	45.90	-28	6,150	-0.46%
2020/12/23	10	44.80	10	44.89	44.75	0	6,097	0.00%
2020/12/22	25	45.48	22	45.63	44.70	3	6,102	0.05%
2020/12/21	35	45.14	40	45.51	45.50	-5	6,046	-0.08%
2020/12/18	15	44.97	3	44.97	44.80	12	5,954	0.20%
2020/12/17	15	45.35	0	0.00	45.40	15	5,901	0.25%
2020/12/16	101	45.35	62	45.65	45.80	39	5,882	0.66%	大買/
2020/12/15	2	45.18	11	44.74	44.70	-9	5,803	-0.16%
2020/12/14	16	45.15	15	45.32	45.45	1	5,763	0.02%
2020/12/11	10	45.15	87	44.81	45.05	-77	5,722	-1.35%
2020/12/10	3	46.05	0	0.00	45.70	3	5,615	0.05%
2020/12/09	2	46.75	1	46.80	46.65	1	5,521	0.02%
2020/12/08	11	45.70	1	45.75	45.90	10	5,368	0.19%
2020/12/07	23	45.75	0	0.00	46.00	23	5,281	0.44%
2020/12/04	5	45.17	1	45.60	45.45	4	5,122	0.08%
2020/12/03	0	0.00	5	45.50	45.15	-5	5,005	-0.10%
2020/12/02	6	45.13	101	45.30	45.15	-95	4,911	-1.93%	大賣/
2020/12/01	20	44.80	1,425	44.86	45.10	-1,405	4,885	-28.76%	大賣/鉅額交易
2020/11/30	68	44.84	74.1	45.12	45.15	-6.1	4,780	-0.13%
2020/11/27	0	0.00	1	44.35	44.40	-1	4,597	-0.02%
2020/11/26	66	44.04	57	44.20	44.55	9	4,514	0.20%
2020/11/25	29	43.90	89	44.07	44.35	-60	4,389	-1.37%
2020/11/24	161	44.34	151	44.25	44.30	10	4,075	0.25%	大買/大賣/
2020/11/23	108	43.14	78	43.35	43.30	30	3,704	0.81%	大買/
2020/11/20	172	42.14	5	42.00	42.40	167	3,549	4.70%	大買/鉅額交易
2020/11/19	5	42.18	10	42.66	42.20	-5	3,505	-0.14%
2020/11/18	5	42.22	14	42.03	42.50	-9	3,469	-0.26%
2020/11/17	0	0.00	2	41.70	41.40	-2	3,468	-0.06%
2020/11/16	24	41.36	44	41.40	41.30	-20	3,595	-0.56%
2020/11/13	15	40.80	36	40.64	40.80	-21	3,699	-0.57%
2020/11/12	0	0.00	10	40.55	40.60	-10	3,850	-0.26%
2020/11/11	66	41.01	1	41.00	41.10	65	3,897	1.67%
2020/11/10	30	40.31	2.1	40.64	40.35	27.9	3,812	0.73%
2020/11/09	54.1	40.02	70	40.29	40.60	-15.9	3,780	-0.42%
2020/11/06	50	39.19	2	39.28	39.25	48	3,704	1.30%
2020/11/04	0	0.00	2	38.00	38.10	-2	3,692	-0.05%
2020/11/03	2	37.60	0	0.00	37.90	2	3,752	0.05%
2020/11/02	0	0.00	0	38.70	37.30	0	3,880	0.00%
2020/10/30	1	38.00	0.5	37.85	37.70	0.5	4,031	0.01%
2020/10/26	0	0.00	1	39.15	38.80	-1	4,200	-0.02%
2020/10/23	0	0.00	6	39.04	39.05	-6	4,253	-0.14%
2020/10/21	0	0.00	11	38.91	38.75	-11	4,722	-0.23%
2020/10/20	15	39.02	10	39.10	38.95	5	5,001	0.10%
2020/10/15	1	38.75	1	38.90	38.85	0	5,415	0.00%
2020/10/13	1	38.60	1	38.85	38.90	0	5,564	0.00%
2020/10/12	3	39.00	0	0.00	38.85	3	5,618	0.05%
2020/10/08	13	39.41	16	39.39	39.30	-3	5,736	-0.05%
2020/10/07	26	38.88	28	39.18	39.30	-2	5,971	-0.03%
2020/10/06	10	38.50	4	39.06	38.50	6	6,109	0.10%
2020/09/29	11	37.49	5	37.25	37.20	6	6,332	0.09%
2020/09/28	9	37.53	4	37.38	37.60	5	6,483	0.08%
2020/09/25	0	0.00	4	36.85	37.00	-4	6,641	-0.06%
2020/09/24	8	37.88	5	38.10	37.80	3	6,814	0.04%
2020/09/23	0	0.00	0.1	38.50	38.40	-0.1	6,914	0.00%
2020/09/22	10	38.78	0.1	38.85	38.70	9.9	7,057	0.14%
2020/09/21	0.1	39.20	0	0.00	39.15	0.1	7,236	0.00%
2020/09/18	0.1	39.90	0	0.00	39.80	0.1	7,473	0.00%
2020/09/16	0	0.00	0.1	40.20	40.10	-0.1	7,867	0.00%
2020/09/15	2.1	39.86	8	40.06	40.00	-5.9	8,011	-0.07%
2020/09/11	1	38.85	0	0.00	38.85	1	8,070	0.01%
2020/09/10	0.5	39.30	0	0.00	39.15	0.5	8,076	0.01%
2020/09/09	3	39.60	3	38.60	39.60	0	8,076	0.00%
2020/09/04	3	39.57	4	39.51	39.85	-1	8,172	-0.01%
2020/09/02	10	38.90	0	0.00	39.05	10	8,129	0.12%
2020/09/01	0	0.00	5	38.22	38.25	-5	8,157	-0.06%
2020/08/31	2	38.58	0	0.00	38.15	2	8,196	0.02%
2020/08/28	0	0.00	5	38.31	38.55	-5	8,244	-0.06%
2020/08/27	5	38.85	24	39.10	38.45	-19	8,380	-0.23%
2020/08/26	4	38.89	0	0.00	39.35	4	8,773	0.05%
2020/08/24	6	38.33	5	38.70	38.35	1	8,879	0.01%
2020/08/21	1	39.00	18	39.16	38.85	-17	8,865	-0.19%
2020/08/20	11	40.24	16	38.74	38.80	-5	8,757	-0.06%
2020/08/19	133	41.58	134	42.30	41.20	-1	8,651	-0.01%	大買/大賣/
2020/08/18	9	42.72	115	43.04	42.60	-106	8,541	-1.24%	大賣/鉅額交易
2020/08/17	94	43.68	76	43.85	44.40	18	8,442	0.21%
2020/08/14	32	43.12	23	42.71	43.25	9	8,466	0.11%
2020/08/13	15	43.14	14	43.27	42.80	1	8,505	0.01%
2020/08/12	12	42.41	31	42.43	42.55	-19	8,485	-0.22%
2020/08/11	16	43.37	26	43.30	43.05	-10	8,490	-0.12%
2020/08/10	11	43.94	0	0.00	43.85	11	8,497	0.13%
2020/08/07	2	44.53	25	44.50	44.40	-23	8,504	-0.27%
2020/08/06	3	44.38	106	44.45	44.25	-103	8,486	-1.21%	大賣/鉅額交易
2020/08/05	141	44.59	23	44.51	44.95	118	8,407	1.40%	大買/鉅額交易
2020/08/04	20	42.90	12	42.69	42.90	8	8,305	0.10%
2020/08/03	3	42.87	5	43.05	42.85	-2	8,356	-0.02%
2020/07/31	36	43.02	51	43.55	43.70	-15	8,432	-0.18%
2020/07/30	6	42.63	11	42.47	42.60	-5	8,487	-0.06%
2020/07/29	9	42.13	173	42.20	42.25	-164	8,535	-1.92%	大賣/鉅額交易
2020/07/28	15	44.51	97	43.72	42.50	-82	8,563	-0.96%
2020/07/27	1.2	43.03	138	43.86	42.90	-136.8	8,376	-1.63%	大賣/鉅額交易
2020/07/24	12	46.74	43	47.17	46.40	-31	8,234	-0.38%
2020/07/23	163	47.33	5	47.21	47.65	158	7,997	1.98%	大買/鉅額交易
2020/07/22	3.5	46.09	6	45.69	45.90	-2.5	7,848	-0.03%
2020/07/21	15.5	45.45	5	45.30	45.15	10.5	7,748	0.14%
2020/07/20	5	44.79	28	44.87	44.90	-23	7,722	-0.30%
2020/07/17	11	45.75	24	44.72	44.65	-13	7,696	-0.17%
2020/07/16	1	45.00	21	44.83	44.95	-20	7,642	-0.26%
2020/07/15	18	45.08	13	45.17	44.60	5	7,600	0.07%
2020/07/14	129	45.39	19	45.46	45.30	110	7,529	1.46%	大買/鉅額交易
2020/07/13	21	44.87	3	43.45	44.90	18	7,316	0.25%
2020/07/10	15	43.07	5	43.00	42.70	10	7,179	0.14%
2020/07/09	1	44.20	1	43.90	44.05	0	7,102	0.00%
2020/07/08	11	44.33	11	44.47	44.40	0	7,012	0.00%
2020/07/07	12	43.71	44	43.50	44.00	-32	6,913	-0.46%
2020/07/06	0	0.00	1	43.75	44.00	-1	6,756	-0.01%
2020/07/03	14	42.30	44	41.98	42.65	-30	6,612	-0.45%
2020/07/02	14	41.37	15	41.27	41.65	-1	6,503	-0.02%
2020/07/01	39	41.10	5	40.77	41.05	34	6,419	0.53%
2020/06/30	66	40.99	63	41.03	40.60	3	6,277	0.05%
2020/06/29	62	40.97	43	41.15	40.75	19	6,115	0.31%
2020/06/24	107	39.94	15	39.92	39.95	92	5,881	1.56%	大買/
2020/06/23	40	39.89	105	39.62	39.80	-65	5,784	-1.12%	大賣/
2020/06/22	109	39.00	101	38.93	39.00	8	5,541	0.14%	大買/大賣/
2020/06/19	166	38.41	2	38.35	38.15	164	5,420	3.03%	大買/鉅額交易
2020/06/18	2	38.00	1	38.15	38.00	1	5,402	0.02%
2020/06/17	10	37.84	0	0.00	37.55	10	5,375	0.19%
2020/06/16	0	0.00	1	37.60	37.65	-1	5,426	-0.02%
2020/06/15	5	36.80	5	36.90	36.80	0	5,539	0.00%
2020/06/12	4	35.98	3	37.00	37.00	1	5,582	0.02%
2020/06/11	1	37.35	15	36.85	36.85	-14	5,657	-0.25%
2020/06/10	0	0.00	5	37.95	38.10	-5	5,592	-0.09%
2020/06/09	0	0.00	10.3	38.45	38.30	-10.3	5,666	-0.18%
2020/06/08	11	38.43	0	0.00	38.35	11	5,734	0.19%
2020/06/05	10	38.45	11	38.39	38.30	-1	5,734	-0.02%
2020/06/04	0.1	38.15	11.3	38.19	38.10	-11.2	5,746	-0.19%
2020/06/03	7	38.34	136	38.38	38.35	-129	5,750	-2.24%	大賣/鉅額交易
2020/06/02	179	39.66	85	39.23	39.05	94	5,647	1.66%	大買/
2020/06/01	72.2	38.66	11	38.60	38.80	61.2	5,352	1.14%
2020/05/29	15	37.65	5	37.20	37.40	10	5,230	0.19%
2020/05/28	5	37.30	0	0.00	37.30	5	5,229	0.10%
2020/05/27	0	0.00	3	37.92	37.70	-3	5,231	-0.06%
2020/05/26	1	37.85	8	37.86	37.90	-7	5,239	-0.13%
2020/05/25	3	37.25	11	36.99	37.55	-8	5,179	-0.15%
2020/05/22	2	38.28	45	38.10	37.90	-43	5,135	-0.84%
2020/05/21	4	38.28	34.1	38.20	38.40	-30.1	5,069	-0.59%
2020/05/20	28.1	37.64	28	37.51	37.75	0.1	4,971	0.00%
2020/05/19	0	0.00	22	36.81	36.80	-22	4,916	-0.45%
2020/05/18	1	36.60	5	37.34	36.60	-4	4,908	-0.08%
2020/05/15	0	0.00	57	37.19	37.20	-57	4,849	-1.18%
2020/05/14	11	37.91	0	0.00	37.40	11	4,813	0.23%
2020/05/13	37	38.09	11	37.57	38.15	26	4,799	0.54%
2020/05/12	2	37.78	141.1	38.00	37.75	-139.1	4,773	-2.91%	大賣/鉅額交易
2020/05/11	61	38.24	3	38.27	38.15	58	4,764	1.22%
2020/05/08	1.1	38.32	6	38.27	37.95	-4.9	4,715	-0.10%
2020/05/07	53.3	38.29	37	38.45	38.20	16.3	4,648	0.35%
2020/05/06	24	37.54	71	37.70	37.65	-47	4,524	-1.04%
2020/05/05	56	37.10	2	37.00	37.00	54	4,445	1.21%
2020/05/04	0	0.00	60	36.80	36.85	-60	4,396	-1.36%
2020/04/30	60	36.50	0	0.00	36.60	60	4,337	1.38%
2020/04/29	7	36.01	9	36.19	36.10	-2	4,348	-0.05%
2020/04/27	6	35.69	22	35.65	35.65	-16	4,374	-0.37%
2020/04/24	22	35.31	15	34.93	35.25	7	4,323	0.16%
2020/04/23	28	34.76	41	34.83	34.80	-13	4,302	-0.30%
2020/04/22	30	34.04	10	34.23	34.40	20	4,335	0.46%
2020/04/21	4	34.20	0	0.00	33.85	4	4,396	0.09%
2020/04/20	0.3	34.70	10	34.60	34.70	-9.8	4,413	-0.22%
2020/04/17	72	35.04	20	34.80	34.65	52	4,417	1.18%
2020/04/16	10	34.80	0	0.00	34.90	10	4,361	0.23%
2020/04/14	10	33.90	14	34.26	34.30	-4	4,378	-0.09%
2020/04/13	6	33.73	5	33.68	33.50	1	4,340	0.02%
2020/04/10	2	34.00	0	0.00	33.70	2	4,361	0.05%
2020/04/09	4	33.50	66	33.62	33.65	-62	4,384	-1.41%
2020/04/08	3	33.85	38	33.80	33.80	-35	4,343	-0.81%
2020/04/07	52.1	33.15	0	0.00	33.25	52.1	4,274	1.22%
2020/04/06	0	0.00	25	31.75	31.80	-25	4,221	-0.59%
2020/04/01	5	30.75	5.1	31.06	31.20	-0.1	4,218	0.00%
2020/03/31	45.1	31.09	44	30.99	30.95	1.1	4,305	0.03%
2020/03/30	0	0.00	20	30.29	30.70	-20	4,281	-0.47%
2020/03/27	0	0.00	28	30.94	30.65	-28	4,276	-0.65%
2020/03/25	1	31.80	0.1	31.50	31.15	1	4,200	0.02%
2020/03/24	47.1	30.15	20	30.15	30.25	27.1	4,152	0.65%
2020/03/23	13	29.04	20	28.34	28.90	-7	4,129	-0.17%
2020/03/20	20	29.61	0	0.00	30.05	20	4,141	0.48%
2020/03/19	0	0.00	8	27.50	27.40	-8	4,099	-0.20%
2020/03/18	20	31.58	20	31.15	30.20	0	4,148	0.00%
2020/03/17	10	32.35	10	31.50	31.05	0	4,276	0.00%
2020/03/16	10	32.93	10	32.70	31.85	0	4,156	0.00%
2020/03/13	0	0.00	64	31.39	33.20	-64	4,103	-1.56%
2020/03/12	1	33.40	57	33.60	33.55	-56	4,006	-1.40%
2020/03/11	13	35.81	44	35.88	35.45	-31	3,984	-0.78%
2020/03/10	11	35.07	1	34.85	35.75	10	4,055	0.25%
2020/03/09	1	35.45	36	35.35	34.85	-35	3,986	-0.88%
2020/03/06	10	36.45	25	36.36	36.40	-15	3,923	-0.38%
2020/03/05	165	36.72	12	36.81	36.90	153	3,961	3.86%	大買/鉅額交易
2020/03/04	0	0.00	10	35.32	35.50	-10	3,854	-0.26%
2020/03/03	0	0.00	74	35.09	35.00	-74	3,845	-1.92%
2020/03/02	74	34.65	11	33.49	34.45	63	3,813	1.65%
2020/02/27	0	0.00	10	34.65	34.10	-10	3,779	-0.26%
2020/02/25	5	35.10	0	0.00	35.15	5	3,766	0.13%
2020/02/24	1	35.00	1	34.80	34.90	0	3,758	0.00%
2020/02/20	0	0.00	5	35.89	35.85	-5	3,882	-0.13%
2020/02/19	0	0.00	10	35.85	35.75	-10	3,900	-0.26%
2020/02/18	20	36.13	11	36.00	35.85	9	3,885	0.23%
2020/02/17	10	36.00	38	36.03	36.00	-28	3,903	-0.72%
2020/02/14	48	36.20	30	36.45	36.35	18	3,908	0.46%
2020/02/12	65	35.96	15	36.05	36.15	50	3,941	1.27%
2020/02/11	20	35.30	14	35.20	35.30	6	3,951	0.15%
2020/02/10	10	34.75	0	0.00	34.80	10	4,074	0.25%
2020/02/06	0	0.00	1	34.65	35.20	-1	4,704	-0.02%
2020/02/05	0	0.00	15	34.03	34.05	-15	4,728	-0.32%
2020/02/04	1	33.75	4	33.46	33.70	-3	4,766	-0.06%
2020/02/03	2	32.23	1	32.10	32.75	1	4,833	0.02%
2020/01/31	3	34.65	3	34.20	34.40	0	4,856	0.00%
2020/01/30	0	0.00	10	34.80	34.00	-10	5,027	-0.20%
2020/01/20	0	0.00	22	37.55	37.45	-22	5,180	-0.42%
2020/01/17	11	37.75	101	37.75	37.55	-90	5,276	-1.71%	大賣/
2020/01/16	19	38.09	4	38.20	37.70	15	5,585	0.27%
2020/01/15	88	37.78	23	37.71	37.55	65	5,947	1.09%
2020/01/14	11	37.66	2	37.60	37.50	9	5,874	0.15%
2020/01/13	30	37.25	0	0.00	37.20	30	5,822	0.52%
2020/01/10	0	0.00	87	37.03	36.95	-87	5,862	-1.48%
2020/01/09	97	37.11	53	37.05	37.00	44	6,008	0.73%
2020/01/08	55	36.38	63	36.40	36.35	-8	6,045	-0.13%
2020/01/07	10	35.90	30	36.02	36.20	-20	6,036	-0.33%
2020/01/06	0	0.00	15	36.47	35.90	-15	6,017	-0.25%
2020/01/03	10	37.10	247	36.95	36.80	-237	6,014	-3.94%	大賣/鉅額交易
2020/01/02	25	37.14	9	37.10	37.20	16	5,981	0.27%
2019/12/31	20	37.05	15	36.95	37.10	5	5,988	0.08%
2019/12/30	65	37.11	61	37.32	37.20	4	6,080	0.07%
2019/12/27	0	0.00	137	37.13	37.15	-137	6,069	-2.26%	大賣/鉅額交易
2019/12/26	241	37.51	14	37.26	37.40	227	6,030	3.76%	大買/鉅額交易
2019/12/25	0	0.00	11	36.63	36.70	-11	5,951	-0.18%
2019/12/24	0	0.00	4	36.24	36.25	-4	5,989	-0.07%
2019/12/20	0	0.00	11	36.78	36.50	-11	6,026	-0.18%
2019/12/19	30	36.67	26	36.71	36.55	4	6,083	0.07%
2019/12/18	40	36.87	10	37.15	36.80	30	6,296	0.48%
2019/12/17	12	37.48	25	37.44	37.45	-13	6,358	-0.20%
2019/12/16	0	0.00	89	37.29	37.15	-89	6,327	-1.41%
2019/12/13	149	37.59	196	37.41	37.50	-47	6,318	-0.74%	大買/大賣/
2019/12/12	274	37.20	133.2	37.47	37.60	140.8	6,166	2.28%	大買/大賣/鉅額交易
2019/12/11	2	36.75	19	36.73	36.35	-17	5,980	-0.28%
2019/12/10	19	36.71	24	36.70	36.60	-5	6,007	-0.08%
2019/12/09	6	37.00	10	36.85	36.55	-4	6,021	-0.07%
2019/12/06	26	36.64	92	36.64	36.90	-66	6,007	-1.10%
2019/12/05	210	35.81	93	36.41	36.70	117	6,005	1.95%	大買/鉅額交易
2019/12/04	1	34.70	11	34.73	34.80	-10	6,032	-0.17%
2019/12/03	4	34.80	0	0.00	34.80	4	6,140	0.07%
2019/12/02	1	34.45	9	34.39	34.30	-8	6,203	-0.13%
2019/11/29	1	35.55	2	34.98	34.90	-1	6,196	-0.02%
2019/11/28	1	35.60	14	35.74	35.60	-13	6,237	-0.21%
2019/11/27	0	0.00	4	35.68	35.80	-4	6,348	-0.06%
2019/11/26	0	0.00	1	35.70	35.55	-1	6,506	-0.02%
2019/11/25	0	0.00	43.6	35.67	35.55	-43.6	6,658	-0.66%
2019/11/21	1	35.80	12.1	35.77	36.00	-11.1	6,706	-0.17%
2019/11/20	5	36.20	47	36.32	36.20	-42	6,714	-0.63%
2019/11/19	51	36.66	56	36.92	37.10	-5	6,691	-0.07%
2019/11/14	16	36.06	4	35.81	36.00	12	6,776	0.18%
2019/11/13	0	0.00	10	36.35	36.10	-10	6,794	-0.15%
2019/11/12	10	36.20	0	0.00	36.35	10	6,768	0.15%
2019/11/11	0	0.00	14	36.26	35.80	-14	6,746	-0.21%
2019/11/08	0	0.00	1	36.60	36.60	-1	6,683	-0.01%
2019/11/07	16	36.19	267	36.05	36.10	-251	6,634	-3.78%	大賣/鉅額交易
2019/11/06	255	38.85	56	39.06	37.00	199	6,504	3.06%	大買/鉅額交易
2019/11/05	3	37.45	133	37.58	37.45	-130	5,923	-2.19%	大賣/鉅額交易
2019/11/04	20	38.04	144	37.83	37.60	-124	5,848	-2.12%	大賣/鉅額交易
2019/11/01	38	37.68	2	37.40	37.60	36	5,776	0.62%
2019/10/31	0	0.00	3	37.20	37.15	-3	5,719	-0.05%
2019/10/30	118	37.78	111	38.08	38.20	7	5,620	0.12%	大買/大賣/
2019/10/29	6	38.63	90	38.75	37.80	-84	5,507	-1.53%
2019/10/28	403	38.42	201	38.55	38.50	202	5,293	3.82%	大買/大賣/鉅額交易
2019/10/25	5	37.51	131	37.63	37.20	-126	5,021	-2.51%	大賣/鉅額交易
2019/10/24	331	37.40	449	37.07	37.60	-118	4,904	-2.41%	大買/大賣/鉅額交易
2019/10/23	602	36.08	97	36.20	36.50	505	4,606	10.96%	大買/鉅額交易
2019/10/22	10	34.80	0	0.00	34.70	10	4,196	0.24%
2019/10/18	0	0.00	102	34.66	34.70	-102	4,154	-2.45%	大賣/鉅額交易
2019/10/17	80	35.24	57	35.55	35.25	23	4,081	0.56%
2019/10/16	162	34.78	226	34.69	34.95	-64	3,909	-1.64%	大買/大賣/
2019/10/15	170	34.63	3	34.15	34.55	167	3,792	4.40%	大買/鉅額交易
2019/10/14	5	34.04	0	0.00	33.80	5	3,745	0.13%
2019/10/09	0	0.00	21	33.49	33.40	-21	3,786	-0.55%
2019/10/07	0	0.00	8	34.69	34.35	-8	3,798	-0.21%
2019/10/04	24	34.62	23	34.85	34.90	1	3,770	0.03%
2019/10/03	24	33.93	20	34.33	34.55	4	3,653	0.11%
2019/10/02	3	33.90	0	0.00	33.95	3	3,599	0.08%
2019/10/01	2	33.45	3	33.82	34.10	-1	3,589	-0.03%
2019/09/23	28	35.21	29	35.70	34.75	-1	3,387	-0.03%
2019/09/20	4	34.23	1	35.05	35.05	3	3,142	0.10%
2019/09/17	0	0.00	10	34.05	34.10	-10	2,979	-0.34%
2019/09/16	6	34.13	3	33.95	33.95	3	2,932	0.10%
2019/09/12	3	34.20	4	34.04	34.05	-1	2,906	-0.03%
2019/09/11	3	34.00	8	33.77	34.00	-5	2,861	-0.17%
2019/09/10	1	33.95	1	33.90	33.90	0	2,819	0.00%
2019/09/09	0	0.00	2	33.15	33.95	-2	2,785	-0.07%
2019/09/06	5	33.85	6	34.15	33.50	-1	2,685	-0.04%
2019/09/04	0	0.00	100	34.44	34.80	-100	2,382	-4.20%
2019/09/03	1	34.50	2	34.05	34.00	-1	2,292	-0.04%
2019/09/02	0	0.00	1	33.90	34.15	-1	2,197	-0.05%
2019/08/30	14	33.39	5	33.28	33.30	9	2,088	0.43%
2019/08/29	25	32.91	22.1	32.84	32.55	2.9	1,954	0.15%
2019/08/28	37	32.02	58	32.13	32.20	-21	1,775	-1.18%
2019/08/27	35	31.31	1	31.20	31.30	34	1,596	2.13%
2019/08/26	1	30.25	0	0.00	30.45	1	1,522	0.07%
2019/08/23	0	30.80	0	0.00	30.80	0	1,489	0.00%
2019/08/22	9	30.87	33	30.65	30.90	-24	1,452	-1.65%
2019/08/21	114	30.58	80	30.74	30.65	34	1,395	2.44%	大買/
2019/08/20	1	30.00	50	29.55	29.70	-49	1,278	-3.83%
2019/08/19	23	29.14	84	29.46	29.55	-61	1,216	-5.02%
2019/08/16	110	28.55	0	0.00	29.20	110	1,152	9.55%	大買/鉅額交易
2019/08/14	0	0.00	3	28.40	28.25	-3	1,085	-0.28%
2019/08/06	3	27.60	0	0.00	27.90	3	1,021	0.29%
2019/07/24	0	0.00	2	29.55	29.45	-2	957	-0.21%
2019/07/15	3	28.87	0	0.00	28.85	3	947	0.32%
2019/07/12	1	31.10	0	0.00	31.25	1	903	0.11%
2019/07/11	0	0.00	3	31.00	30.95	-3	949	-0.32%
2019/07/01	3	30.00	0	0.00	30.20	3	991	0.30%
2019/06/18	0	0.00	0.1	29.20	29.20	-0.1	1,228	0.00%
2019/06/14	0	0.00	0	29.40	29.20	0	1,274	0.00%
2019/05/29	1	27.80	1	28.20	28.05	0	1,464	0.00%
2019/05/21	0	0.00	3	28.45	28.55	-3	1,648	-0.18%
2019/05/15	3	29.00	0	0.00	29.20	3	1,656	0.18%
2019/05/13	5	29.20	5	28.90	28.85	0	1,667	0.00%
2019/05/08	0	0.00	17	30.00	30.20	-17	1,644	-1.03%
2019/04/30	2	30.80	0	0.00	30.80	2	1,637	0.12%
2019/04/29	0	0.00	1	30.65	30.70	-1	1,641	-0.06%
2019/04/22	3	31.85	1	31.85	31.85	2	1,644	0.12%
2019/04/18	18	31.44	3	31.45	31.20	15	1,634	0.92%
2019/04/17	17	31.98	23	31.92	31.80	-6	1,633	-0.37%
2019/04/15	2	30.85	0	0.00	30.80	2	1,514	0.13%
2019/04/10	0	31.30	0	0.00	31.00	0	1,490	0.00%
2019/04/09	5	30.85	0	0.00	30.90	5	1,482	0.34%
2019/04/08	5	31.00	1	30.90	30.95	4	1,469	0.27%
2019/04/03	1	30.25	0	0.00	30.35	1	1,434	0.07%
2019/03/29	0	0.00	2	29.68	30.10	-2	1,411	-0.14%
2019/03/28	0	0.00	1	30.05	29.90	-1	1,393	-0.07%
2019/03/26	3	30.60	0	0.00	30.40	3	1,377	0.22%
2019/03/25	2	30.50	1	30.45	30.50	1	1,366	0.07%
2019/03/22	1	31.10	11	31.38	31.10	-10	1,349	-0.74%
2019/03/21	1	30.80	4	31.05	30.85	-3	1,268	-0.24%
2019/03/20	0	0.00	4	29.75	30.10	-4	1,183	-0.34%
2019/03/15	4	29.31	1	29.80	29.20	3	1,125	0.27%
2019/03/14	15	29.16	1	29.15	29.40	14	1,086	1.29%
2019/03/13	1	28.85	0	0.00	28.95	1	1,097	0.09%
2019/03/07	0	0.00	1	29.30	28.95	-1	1,126	-0.09%
2019/03/06	1	29.20	0	0.00	29.25	1	1,121	0.09%
2019/02/27	1	29.80	11	30.03	30.00	-10	1,123	-0.89%
2019/02/26	9	30.64	4	30.76	30.25	5	1,100	0.45%
2019/02/25	5	29.49	0	0.00	29.95	5	985	0.51%
2019/02/20	0	0.00	1	29.20	29.00	-1	971	-0.10%
2019/02/15	0	0.00	5	28.75	28.75	-5	991	-0.50%
2019/01/30	15	28.40	0	0.00	28.25	15	1,016	1.48%
2019/01/29	1	28.40	0	0.00	28.40	1	1,032	0.10%
2019/01/28	1	28.55	0	0.00	28.50	1	1,035	0.10%
2019/01/24	1	27.75	0	0.00	27.75	1	1,065	0.09%
2019/01/22	1	28.00	0	0.00	28.00	1	1,069	0.09%
2019/01/21	1	28.30	0	0.00	28.25	1	1,072	0.09%
2019/01/16	0	0.00	1	27.70	27.85	-1	1,110	-0.09%
2019/01/09	1	27.30	0	0.00	27.45	1	1,151	0.09%
2018/12/27	0	0.00	3	27.15	27.10	-3	1,332	-0.23%
2018/12/11	0	0.00	14	28.48	28.40	-14	1,549	-0.90%
2018/12/10	14	28.67	0	0.00	28.45	14	1,562	0.90%
2018/12/06	0	0.00	1	29.45	28.60	-1	1,694	-0.06%
2018/12/05	0	0.00	2	29.95	29.95	-2	1,686	-0.12%
2018/12/03	1	30.80	0	0.00	30.85	1	1,741	0.06%
2018/11/20	0	0.00	5	28.81	28.60	-5	1,865	-0.27%
2018/11/19	4	29.40	0	0.00	29.20	4	1,858	0.22%
2018/11/15	0	0.00	4	28.75	28.80	-4	1,848	-0.22%
2018/11/14	6	29.05	0	0.00	28.75	6	1,853	0.32%
2018/11/13	1	28.50	9	28.53	28.85	-8	1,840	-0.43%
2018/11/12	7	28.98	3	28.82	29.10	4	1,847	0.22%
2018/11/07	0	0.00	3	28.95	28.95	-3	1,921	-0.16%
2018/11/06	3	29.40	4	28.75	28.80	-1	1,975	-0.05%
2018/11/05	2	28.40	50	28.67	28.75	-48	1,983	-2.42%
2018/11/02	57	29.04	7	28.74	28.55	50	2,054	2.43%
2018/11/01	7	28.74	1	28.80	28.70	6	2,091	0.29%
2018/10/30	0	0.00	4	26.80	27.10	-4	2,078	-0.19%
2018/10/11	0	0.00	8	29.00	28.45	-8	2,124	-0.38%
2018/10/05	1	32.25	0	0.00	32.25	1	2,118	0.05%
2018/10/04	1	32.80	1	32.70	32.80	0	2,099	0.00%
2018/10/03	0	0.00	3	33.60	33.60	-3	2,101	-0.14%
2018/10/01	0	0.00	17	33.86	34.10	-17	2,189	-0.78%
2018/09/28	0	0.00	5	33.90	33.80	-5	2,247	-0.22%
2018/09/26	0	0.00	3	34.08	34.05	-3	2,302	-0.13%
2018/09/25	0	0.00	4	34.00	33.95	-4	2,342	-0.17%
2018/09/21	0	0.00	78	34.17	34.25	-78	2,355	-3.31%
2018/09/20	9	34.17	9	34.01	33.95	0	2,386	0.00%
2018/09/19	27	34.15	33	33.84	34.15	-6	2,381	-0.25%
2018/09/18	68	34.08	3	33.87	33.80	65	2,375	2.74%
2018/09/17	0	0.00	3	33.00	33.20	-3	2,356	-0.13%
2018/09/14	11	33.10	0	0.00	33.20	11	2,383	0.46%
2018/09/10	0	0.00	23	34.02	33.65	-23	2,482	-0.93%
2018/09/07	20	34.45	34	34.71	34.45	-14	2,530	-0.55%
2018/09/06	0	0.00	112	35.36	35.20	-112	2,579	-4.34%	大賣/鉅額交易
2018/09/05	223	35.89	81	35.67	35.50	142	2,737	5.19%	大買/鉅額交易
2018/09/04	1	35.15	4	35.40	35.35	-3	3,137	-0.10%
2018/09/03	1	35.20	85	35.52	35.05	-84	3,577	-2.35%
2018/08/31	81	34.71	10	34.85	34.85	71	3,590	1.98%
2018/08/30	57	34.51	40	34.58	34.45	17	3,617	0.47%
2018/08/27	0	0.00	63	34.27	34.35	-63	3,914	-1.61%
2018/08/24	4	34.20	19	33.83	33.80	-15	3,941	-0.38%
2018/08/23	45	34.44	9	34.14	34.20	36	4,010	0.90%
2018/08/22	60	34.23	0	0.00	34.10	60	4,069	1.47%
2018/08/21	0	0.00	15	34.19	34.35	-15	4,164	-0.36%
2018/08/17	0	0.00	72	34.60	34.35	-72	4,363	-1.65%
2018/08/16	56	34.70	1	33.75	34.75	55	4,372	1.26%
2018/08/15	1	34.75	6	34.02	33.90	-5	4,345	-0.12%
2018/08/14	0	0.00	8	35.06	35.05	-8	4,298	-0.19%
2018/08/13	0	0.00	74	35.67	35.25	-74	4,291	-1.72%
2018/08/10	1	36.50	9	36.48	36.40	-8	4,279	-0.19%
2018/08/09	5	36.65	209	36.63	36.55	-204	4,277	-4.77%	大賣/鉅額交易
2018/08/08	241	36.25	38	36.02	36.20	203	4,235	4.79%	大買/鉅額交易
2018/08/07	8	35.48	0	0.00	35.35	8	4,240	0.19%
2018/08/02	0	0.00	16	35.96	35.50	-16	4,380	-0.37%
2018/08/01	0	0.00	8	36.65	36.45	-8	4,428	-0.18%
2018/07/30	2	36.35	0	0.00	35.85	2	4,670	0.04%
2018/07/27	1	36.00	0	0.00	36.00	1	4,784	0.02%
2018/07/26	1	35.60	0	0.00	35.90	1	4,783	0.02%
2018/07/25	0	0.00	1	35.40	35.35	-1	4,781	-0.02%
2018/07/24	30	35.25	20	35.20	35.40	10	4,802	0.21%
2018/07/20	9	35.61	39	35.75	35.70	-30	4,830	-0.62%
2018/07/18	0	0.00	2	35.40	35.50	-2	4,885	-0.04%
2018/07/17	0	0.00	14	35.91	35.95	-14	4,877	-0.29%
2018/07/16	18	36.30	154	36.13	36.10	-136	4,885	-2.78%	大賣/鉅額交易
2018/07/13	178	36.11	7	36.05	35.90	171	4,917	3.48%	大買/鉅額交易
2018/07/12	3	35.20	0	0.00	35.20	3	4,894	0.06%
2018/07/11	0	0.00	6	35.12	35.05	-6	4,917	-0.12%
2018/07/05	10	37.33	0	0.00	36.80	10	4,802	0.21%
2018/07/04	10	37.80	0	0.00	37.10	10	4,814	0.21%
2018/07/03	0	0.00	92	37.12	36.50	-92	4,818	-1.91%
2018/07/02	3	37.50	46	37.88	37.50	-43	4,794	-0.90%
2018/06/29	113	37.47	5	37.80	37.95	108	4,797	2.25%	大買/鉅額交易
2018/06/28	15	36.92	0	0.00	36.70	15	4,776	0.31%
2018/06/27	3	37.30	0	36.85	36.85	3	4,780	0.06%
2018/06/26	10	37.14	22	37.03	37.10	-12	4,784	-0.25%
2018/06/25	0	0.00	1	38.10	37.90	-1	4,782	-0.02%
2018/06/22	0	0.00	2	38.60	38.10	-2	4,788	-0.04%
2018/06/21	24	38.95	1	39.15	38.10	23	4,799	0.48%
2018/06/20	2	37.80	3	37.55	37.80	-1	4,844	-0.02%
2018/06/19	2	39.18	10	39.14	38.60	-8	4,928	-0.16%
2018/06/15	11	40.55	19	40.69	39.65	-8	5,021	-0.16%
2018/06/14	15	41.02	26	40.79	40.90	-11	4,953	-0.22%
2018/06/13	19	41.36	33	41.14	41.00	-14	4,897	-0.29%
2018/06/12	48	41.49	127	42.42	40.40	-79	4,784	-1.65%	大賣/
2018/06/11	572	40.55	390	41.20	41.25	182	4,394	4.14%	大買/大賣/鉅額交易
2018/06/08	3	37.85	10	37.54	37.50	-7	4,014	-0.17%
2018/06/07	0	0.00	8	37.48	37.25	-8	4,022	-0.20%
2018/06/06	22	37.54	18	37.54	37.45	4	4,136	0.10%
2018/06/05	225	37.78	325	37.53	37.05	-100	4,153	-2.41%	大買/大賣/
2018/06/04	0	0.00	12	36.89	36.60	-12	4,009	-0.30%
2018/06/01	20	36.90	113	36.92	36.70	-93	4,075	-2.28%	大賣/
2018/05/31	163	36.93	74	36.76	37.40	89	4,169	2.13%	大買/
2018/05/30	163	36.53	200	36.41	36.75	-37	4,129	-0.90%	大買/大賣/
2018/05/29	278	37.10	409	37.21	36.90	-131	4,121	-3.18%	大買/大賣/鉅額交易
2018/05/28	1	37.25	185	37.36	37.10	-184	4,113	-4.47%	大賣/鉅額交易
2018/05/25	460	37.10	261	37.12	37.60	199	4,110	4.84%	大買/大賣/鉅額交易
2018/05/24	126	36.32	1	36.10	36.30	125	4,200	2.98%	大買/鉅額交易
2018/05/23	20	36.04	23	36.06	35.95	-3	4,280	-0.07%
2018/05/22	3	36.15	0	0.00	36.10	3	4,290	0.07%
2018/05/21	15	36.42	50	36.45	36.45	-35	4,338	-0.81%
2018/05/18	100	36.28	90	36.28	36.10	10	4,390	0.23%
2018/05/17	10	36.33	0	0.00	36.40	10	4,463	0.22%
2018/05/16	1	36.45	0	0.00	36.05	1	4,494	0.02%
2018/05/15	38	37.14	68	37.20	36.55	-30	4,590	-0.65%
2018/05/14	35	36.94	156	37.00	37.00	-121	4,744	-2.55%	大賣/鉅額交易
2018/05/11	125	36.99	30	37.28	37.00	95	4,875	1.95%	大買/
2018/05/10	73	37.42	52	37.36	37.20	21	5,010	0.42%
2018/05/09	10	36.90	21	37.24	37.00	-11	5,290	-0.21%
2018/05/08	16	37.06	4	36.90	36.75	12	5,270	0.23%
2018/05/07	198	36.64	58	36.75	37.60	140	5,277	2.65%	大買/鉅額交易
2018/05/04	119	35.18	106	36.21	35.70	13	5,201	0.25%	大買/大賣/
2018/05/03	61	34.25	0	0.00	34.00	61	5,156	1.18%
2018/05/02	2	34.65	25	34.63	34.50	-23	5,205	-0.44%
2018/04/30	46	34.63	16	34.85	34.55	30	5,241	0.57%
2018/04/27	5	34.60	1	33.85	34.85	4	5,297	0.08%
2018/04/26	0	0.00	2	33.98	33.80	-2	5,515	-0.04%
2018/04/25	9	34.35	6	34.69	34.45	3	5,664	0.05%
2018/04/24	20	35.14	31	35.07	34.75	-11	5,727	-0.19%
2018/04/23	13	36.77	0	0.00	36.55	13	5,719	0.23%
2018/04/19	20	36.96	8	37.24	37.30	12	5,987	0.20%
2018/04/18	9	36.48	2	36.45	36.40	7	6,067	0.12%
2018/04/17	2	36.73	0	0.00	36.30	2	6,099	0.03%
2018/04/16	1	37.40	125	37.24	37.00	-124	6,152	-2.02%	大賣/鉅額交易
2018/04/13	20	37.25	0	0.00	37.15	20	6,278	0.32%
2018/04/12	105	37.23	0	0.00	37.20	105	6,506	1.61%	大買/鉅額交易
2018/04/11	2	37.25	21	37.13	37.15	-19	6,673	-0.28%
2018/04/10	5	37.38	2	37.50	37.25	3	6,841	0.04%
2018/04/09	71	37.04	50	37.24	37.10	21	7,079	0.30%
2018/04/03	0	0.00	31	36.66	36.75	-31	7,122	-0.44%
2018/04/02	0	0.00	5	37.20	36.65	-5	7,256	-0.07%
2018/03/30	5	36.85	0	0.00	36.50	5	7,313	0.07%
2018/03/27	0	0.00	10	37.43	37.25	-10	8,123	-0.12%
2018/03/26	10	37.11	284	37.11	37.05	-274	8,120	-3.37%	大賣/鉅額交易
2018/03/23	2	37.10	123	37.43	36.85	-121	8,170	-1.48%	大賣/鉅額交易
2018/03/22	329	38.58	26	38.94	38.10	303	8,182	3.70%	大買/鉅額交易
2018/03/21	160	38.21	44	38.73	38.80	116	8,104	1.43%	大買/鉅額交易
2018/03/20	10	37.60	0	0.00	37.50	10	7,971	0.13%
2018/03/19	2	37.85	0	0.00	37.65	2	7,994	0.03%
2018/03/15	23	38.24	0	0.00	38.15	23	8,026	0.29%
2018/03/12	12	38.19	342	38.28	37.65	-330	8,212	-4.02%	大賣/鉅額交易
2018/03/09	189	37.43	170	37.44	37.50	19	8,187	0.23%	大買/大賣/
2018/03/08	30	37.47	276	37.65	37.60	-246	8,242	-2.98%	大賣/鉅額交易
2018/03/07	566	37.63	470	37.64	37.00	96	8,240	1.17%	大買/大賣/
2018/03/06	423	37.47	20	37.40	37.50	403	8,285	4.86%	大買/鉅額交易
2018/03/05	50	36.71	0	0.00	36.60	50	8,430	0.59%
2018/03/01	7	36.62	0	0.00	37.45	7	8,599	0.08%
2018/02/26	28	38.03	20	38.60	37.20	8	8,516	0.09%
2018/02/23	2	36.80	2	36.75	36.95	0	8,348	0.00%
2018/02/21	0	0.00	10	36.05	36.00	-10	8,425	-0.12%
2018/02/12	11	35.26	10	35.01	34.55	1	8,486	0.01%
2018/02/09	4	34.58	8	34.76	34.90	-4	8,485	-0.05%
2018/02/07	10	35.90	0	0.00	35.60	10	8,469	0.12%
2018/02/06	0	0.00	3	35.58	35.05	-3	8,389	-0.04%
2018/02/05	54	37.70	95	37.19	38.00	-41	8,319	-0.49%
2018/02/02	98	38.18	22	38.04	38.20	76	8,176	0.93%
2018/02/01	54	37.97	44	37.93	37.85	10	8,059	0.12%
2018/01/31	98	36.16	291	35.88	36.35	-193	7,821	-2.47%	大賣/鉅額交易
2018/01/30	330	36.54	311	36.60	36.00	19	7,885	0.24%	大買/大賣/
2018/01/29	17	37.06	253	37.07	36.80	-236	7,843	-3.01%	大賣/鉅額交易
2018/01/26	348	36.70	20	36.70	36.75	328	7,745	4.23%	大買/鉅額交易
2018/01/25	60	36.40	20	36.35	36.30	40	7,773	0.51%
2018/01/24	100	36.46	0	0.00	36.40	100	7,716	1.30%
2018/01/22	73	36.88	297	36.78	36.50	-224	7,596	-2.95%	大賣/鉅額交易
2018/01/19	172	35.99	55	36.35	36.25	117	7,354	1.59%	大買/鉅額交易
2018/01/18	10	36.10	1	35.80	35.55	9	7,177	0.13%
2018/01/17	10	36.08	0	0.00	36.10	10	7,099	0.14%
2018/01/16	0	0.00	45	36.21	36.05	-45	7,055	-0.64%
2018/01/15	605	36.57	773	36.59	36.20	-168	6,974	-2.41%	大買/大賣/鉅額交易
2018/01/12	293	35.62	0	0.00	35.85	293	6,763	4.33%	大買/鉅額交易
2018/01/11	0	0.00	2	34.75	35.20	-2	6,616	-0.03%
2018/01/10	0	0.00	3	34.75	35.00	-3	6,551	-0.05%
2018/01/09	25	34.70	142	34.86	35.00	-117	6,503	-1.80%	大賣/鉅額交易
2018/01/08	350	35.64	566	35.69	34.65	-216	6,354	-3.40%	大買/大賣/鉅額交易
2018/01/05	139	34.91	40	35.03	35.20	99	6,109	1.62%	大買/
2018/01/04	217	34.48	1	34.50	34.85	216	5,920	3.65%	大買/鉅額交易
2018/01/03	73	33.87	111	34.65	34.05	-38	5,727	-0.66%	大賣/
2018/01/02	43	32.78	43	33.31	33.40	0	5,460	0.00%