矽格 (6257)-合庫券商分點個股進出

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
70.5
漲跌
▼1.0
漲幅
-1.40%
成交量
5,930張
產業
上市半導體類股
942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－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/04/19	8	69.99	2	70.15	70.50	6	6,293	0.10%
2024/04/18	13	71.94	0.3	71.80	71.50	12.7	6,215	0.20%
2024/04/17	2.3	72.20	7	72.64	72.60	-4.7	6,201	-0.08%
2024/04/16	3	70.03	4	70.90	70.60	-1	6,136	-0.02%
2024/04/15	12	72.38	13	72.40	72.00	-1	6,060	-0.02%
2024/04/12	1	73.40	10	73.17	73.20	-9	6,030	-0.15%
2024/04/11	6	71.85	7.6	72.40	72.80	-1.6	5,949	-0.03%
2024/04/10	17.4	71.99	7	72.16	72.40	10.4	5,892	0.18%
2024/04/09	4	71.48	504	71.43	71.10	-500	5,828	-8.58%	大賣/鉅額交易
2024/04/08	9	71.04	1	70.80	70.80	8	5,787	0.14%
2024/04/02	2	72.30	5	72.50	73.00	-3	5,753	-0.05%
2024/04/01	4.2	71.21	13	71.22	71.60	-8.8	5,670	-0.16%
2024/03/29	12	70.70	6	71.68	71.00	6	5,597	0.11%
2024/03/28	21	73.58	19	73.76	72.00	2	5,390	0.04%
2024/03/27	4	73.30	9	73.38	73.80	-5	5,144	-0.10%
2024/03/26	3	70.60	0	0.00	71.00	3	4,978	0.06%
2024/03/25	14	72.47	4	72.28	72.30	10	4,974	0.20%
2024/03/22	27	72.81	2	72.55	72.40	25	4,944	0.51%
2024/03/21	7	75.61	8	76.56	74.70	-1	4,910	-0.02%
2024/03/20	16	77.52	24	77.29	75.60	-8	5,085	-0.16%
2024/03/19	2	73.52	15.2	72.75	73.50	-13.2	5,072	-0.26%
2024/03/18	0	0.00	26	71.13	72.10	-26	4,948	-0.53%
2024/03/15	3	67.90	3	69.70	68.80	0	4,832	0.00%
2024/03/14	8	68.28	3	69.10	68.80	5	4,777	0.10%
2024/03/13	5	69.68	3	70.43	70.10	2	4,716	0.04%
2024/03/12	2	69.35	8	69.78	69.90	-6	4,674	-0.13%
2024/03/11	1	68.80	0	0.00	68.40	1	4,698	0.02%
2024/03/08	4	71.20	6	71.48	69.00	-2	4,758	-0.04%
2024/03/07	119	69.99	18	71.90	69.60	101	4,727	2.14%	大買/鉅額交易
2024/03/06	196	70.24	41	69.91	70.20	155	4,786	3.24%	大買/鉅額交易
2024/03/05	1	67.40	1	68.10	68.10	0	4,965	0.00%
2024/03/04	260	67.99	2	68.05	67.90	258	5,024	5.13%	大買/鉅額交易
2024/03/01	692.3	68.70	202	68.28	67.20	490.3	4,971	9.86%	大買/大賣/鉅額交易
2024/02/29	69	70.43	2	70.30	70.30	67	4,814	1.39%
2024/02/27	326	70.56	52	70.38	70.00	274	4,781	5.73%	大買/鉅額交易
2024/02/26	45	72.69	6	73.22	72.30	39	4,667	0.84%
2024/02/23	130	73.34	18	73.36	72.50	112	4,542	2.47%	大買/鉅額交易
2024/02/22	3	69.60	14	70.41	70.80	-11	4,207	-0.26%
2024/02/21	1	69.30	5	69.08	68.80	-4	4,122	-0.10%
2024/02/20	10	68.65	0	0.00	68.20	10	4,144	0.24%
2024/02/19	9.4	69.72	20.4	69.92	70.00	-11	4,099	-0.27%
2024/02/16	0.7	68.98	12	69.57	69.50	-11.3	4,088	-0.28%
2024/02/15	7.5	68.13	7	67.86	68.20	0.5	4,032	0.01%
2024/02/05	0.2	65.50	0	0.00	65.30	0.2	3,992	0.00%
2024/02/02	13.9	66.11	0	0.00	65.70	13.9	3,999	0.35%
2024/02/01	3.3	66.92	0	0.00	66.60	3.3	3,997	0.08%
2024/01/31	0.8	68.00	5.2	67.89	67.70	-4.4	4,025	-0.11%
2024/01/30	3.4	66.91	2	66.60	66.50	1.4	4,054	0.03%
2024/01/29	0.3	67.50	0	0.00	67.40	0.3	4,089	0.01%
2024/01/26	1	69.00	6	68.13	67.20	-5	4,139	-0.12%
2024/01/25	3	68.53	2	68.50	68.70	1	4,117	0.02%
2024/01/24	4	68.18	0	0.00	68.00	4	4,103	0.10%
2024/01/23	1	68.10	2	68.40	68.10	-1	4,111	-0.02%
2024/01/22	5	67.74	9	68.28	68.00	-4	4,084	-0.10%
2024/01/19	0	0.00	6	66.47	66.50	-6	3,970	-0.15%
2024/01/18	0	64.50	0	0.00	65.30	0	4,006	0.00%
2024/01/17	0	0.00	5	65.98	65.80	-5	4,124	-0.12%
2024/01/16	0	0.00	1.5	66.23	66.10	-1.5	4,139	-0.04%
2024/01/15	0	0.00	3	65.37	65.40	-3	4,157	-0.07%
2024/01/12	0.3	64.50	0	0.00	64.30	0.3	4,216	0.01%
2024/01/11	1.5	63.94	0	0.00	64.20	1.5	4,308	0.03%
2024/01/10	0.3	64.30	0	0.00	64.60	0.3	4,367	0.01%
2024/01/09	0	0.00	1	64.50	64.40	-1	4,482	-0.02%
2024/01/08	1.5	64.27	0	0.00	63.90	1.5	4,508	0.03%
2024/01/05	1	64.90	4	64.90	64.90	-3	4,636	-0.06%
2024/01/04	0	0.00	2	64.60	65.00	-2	4,642	-0.04%
2024/01/03	1	64.60	0	0.00	65.00	1	4,664	0.02%
2024/01/02	2	64.80	0	0.00	64.60	2	4,648	0.04%
2023/12/29	8.5	65.07	0	0.00	65.20	8.5	4,647	0.18%
2023/12/28	3	66.77	2	66.00	66.00	1	4,599	0.02%
2023/12/27	1	67.40	1	67.30	67.30	0	4,574	0.00%
2023/12/26	0.5	66.95	1	67.00	66.80	-0.5	4,565	-0.01%
2023/12/25	7.5	66.57	5	66.44	66.40	2.5	4,552	0.05%
2023/12/22	1	67.80	0	0.00	68.00	1	4,508	0.02%
2023/12/21	1	68.70	0	0.00	68.10	1	4,515	0.02%
2023/12/20	152	68.80	5.5	68.29	68.80	146.5	4,488	3.26%	大買/鉅額交易
2023/12/19	2	67.75	2	67.55	67.80	0	4,433	0.00%
2023/12/18	1	68.50	7	68.59	68.50	-6	4,437	-0.14%
2023/12/15	11	67.48	15	68.18	67.20	-4	4,545	-0.09%
2023/12/14	11	69.68	55	69.03	71.90	-44	4,467	-0.98%
2023/12/13	5	66.40	10.1	66.28	66.40	-5.1	4,163	-0.12%
2023/12/12	11	66.10	3	66.03	65.80	8	4,245	0.19%
2023/12/11	1	65.00	0	0.00	65.00	1	4,209	0.02%
2023/12/08	1	65.40	0	0.00	64.70	1	4,198	0.02%
2023/12/07	1.1	64.89	13	64.84	64.60	-11.9	4,183	-0.28%
2023/12/06	1	64.30	2	64.30	65.40	-1	4,158	-0.02%
2023/12/05	4	65.40	15	65.31	65.50	-11	4,084	-0.27%
2023/12/04	16	66.07	12	65.86	66.00	4	4,013	0.10%
2023/12/01	27	64.90	20	65.47	65.80	7	3,943	0.18%
2023/11/30	54	63.48	32.4	63.61	63.80	21.7	3,722	0.58%
2023/11/29	0	0.00	6.4	61.93	62.00	-6.4	3,478	-0.18%
2023/11/28	0	0.00	2	60.80	60.60	-2	3,403	-0.06%
2023/11/24	0.3	60.90	0	0.00	60.70	0.3	3,493	0.01%
2023/11/23	1.3	61.38	1	60.90	60.90	0.3	3,515	0.01%
2023/11/22	0.3	60.90	0	0.00	60.90	0.3	3,537	0.01%
2023/11/21	0.3	61.20	0	0.00	60.70	0.3	3,565	0.01%
2023/11/20	0	0.00	1	61.20	61.40	-1	3,673	-0.03%
2023/11/17	9.3	61.23	1	62.20	61.00	8.3	3,803	0.22%
2023/11/16	0.3	61.10	4	61.10	61.50	-3.8	3,785	-0.10%
2023/11/15	2.4	61.60	31	61.22	60.90	-28.6	3,836	-0.74%
2023/11/14	0.1	60.50	2	61.00	61.50	-1.9	3,792	-0.05%
2023/11/10	1.3	60.32	0	0.00	60.20	1.3	3,769	0.03%
2023/11/09	1.5	60.92	3.1	61.13	60.80	-1.6	3,748	-0.04%
2023/11/08	1.3	61.44	5.1	61.40	61.40	-3.9	3,736	-0.10%
2023/11/07	1.6	60.70	1	61.40	61.70	0.6	3,702	0.02%
2023/11/06	1.3	61.34	1	61.90	61.50	0.3	3,649	0.01%
2023/11/03	1	60.90	2	61.25	61.50	-1	3,596	-0.03%
2023/11/02	0.3	60.80	3	60.97	60.90	-2.8	3,546	-0.08%
2023/11/01	1.6	59.68	1	59.50	59.70	0.6	3,503	0.02%
2023/10/31	0	0.00	3	60.73	59.30	-3	3,490	-0.09%
2023/10/27	2.3	59.60	1.2	59.98	59.40	1	3,500	0.03%
2023/10/26	3	60.83	2	61.30	60.20	1	3,491	0.03%
2023/10/25	2	61.55	9	61.63	62.00	-7	3,448	-0.20%
2023/10/24	0	0.00	1	60.80	60.70	-1	3,402	-0.03%
2023/10/23	7	60.53	0	0.00	59.90	7	3,432	0.20%
2023/10/20	0	0.00	1.3	60.92	60.80	-1.3	3,445	-0.04%
2023/10/19	5.1	60.69	0	0.00	60.70	5.1	3,413	0.15%
2023/10/18	14.3	59.87	0	0.00	60.00	14.3	3,342	0.43%
2023/10/17	13.3	60.51	18.3	60.63	60.70	-5.1	3,292	-0.15%
2023/10/16	1.5	59.25	2.1	59.30	59.20	-0.6	3,230	-0.02%
2023/10/13	5	59.60	7.2	60.12	60.00	-2.2	3,223	-0.07%
2023/10/12	1	57.70	3	58.03	58.30	-2	3,118	-0.06%
2023/10/11	0	0.00	0.1	58.10	57.80	-0.1	3,134	0.00%
2023/10/06	1	57.30	0	0.00	57.50	1	3,133	0.03%
2023/10/04	0	0.00	5	57.62	57.60	-5	3,130	-0.16%
2023/10/02	0	0.00	1	57.80	57.70	-1	3,151	-0.03%
2023/09/28	1.4	57.26	0	0.00	57.40	1.4	3,183	0.04%
2023/09/27	0.2	57.20	0	0.00	56.90	0.2	3,296	0.01%
2023/09/26	1.2	57.33	0	58.00	56.70	1.2	3,299	0.04%
2023/09/25	0	0.00	2	58.35	58.30	-2	3,259	-0.06%
2023/09/22	0.2	57.50	0	0.00	57.50	0.2	3,247	0.01%
2023/09/21	1	57.00	0	57.30	57.20	1	3,216	0.03%
2023/09/20	9	59.26	0.2	59.50	58.00	8.8	3,167	0.28%
2023/09/19	8.3	60.55	18	60.71	60.80	-9.7	2,973	-0.33%
2023/09/18	0	0.00	7	58.69	58.80	-7	2,660	-0.26%
2023/09/15	4	58.53	10	58.53	58.00	-6	2,635	-0.23%
2023/09/14	1	56.70	5	57.50	57.20	-4	2,512	-0.16%
2023/09/13	2	56.85	1	57.00	56.60	1	2,493	0.04%
2023/09/12	1	57.50	0	0.00	57.40	1	2,488	0.04%
2023/09/11	0	0.00	1	57.20	57.10	-1	2,484	-0.04%
2023/09/08	0	0.00	1	57.00	57.20	-1	2,490	-0.04%
2023/09/07	1	57.60	1	57.90	57.80	0	2,489	0.00%
2023/09/06	0	0.00	5	57.94	58.20	-5	2,480	-0.20%
2023/09/05	2	57.60	1	57.60	57.80	1	2,464	0.04%
2023/09/01	1	56.90	0	0.00	57.10	1	2,446	0.04%
2023/08/31	1.6	57.40	154.9	57.32	57.70	-153.3	2,435	-6.30%	大賣/鉅額交易
2023/08/30	0	0.00	1,356	56.32	56.90	-1,356	2,385	-56.85%	大賣/鉅額交易
2023/08/29	4	56.58	5	56.04	56.40	-1	2,351	-0.04%
2023/08/28	1	55.90	13	56.88	56.00	-12	2,336	-0.51%
2023/08/25	4.2	56.40	14	56.53	56.60	-9.8	2,319	-0.42%
2023/08/24	5	56.52	348	56.99	56.10	-343	2,284	-15.02%	大賣/鉅額交易
2023/08/23	5	53.40	2,076	53.98	55.40	-2,071	2,157	-96.01%	大賣/鉅額交易
2023/08/22	1.4	52.34	1,196	52.60	52.60	-1,194.6	2,032	-58.77%	大賣/鉅額交易
2023/08/21	1.2	53.00	1	53.30	52.50	0.2	1,991	0.01%
2023/08/18	0.2	51.40	0	0.00	51.50	0.2	1,923	0.01%
2023/08/16	0	0.00	3	50.50	50.80	-3	1,909	-0.16%
2023/08/14	1.5	50.27	0	0.00	50.30	1.5	1,916	0.08%
2023/08/11	4	51.25	0	0.00	51.10	4	1,910	0.21%
2023/08/09	1	52.50	0	0.00	52.50	1	1,878	0.05%
2023/08/04	0	0.00	20	52.00	52.30	-20	1,870	-1.07%
2023/08/02	0.2	52.20	1	52.70	52.00	-0.8	1,872	-0.04%
2023/08/01	12	51.99	9	52.06	52.00	3	1,856	0.16%
2023/07/31	12	52.93	2	52.80	52.90	10	1,835	0.54%
2023/07/28	4.4	53.70	7	53.14	53.70	-2.6	1,808	-0.14%
2023/07/27	4	52.60	7	53.19	52.30	-3	1,778	-0.17%
2023/07/26	11	57.38	0	0.00	57.00	11	1,700	0.65%
2023/07/25	28.6	57.37	0	0.00	57.50	28.6	1,640	1.74%
2023/07/24	241	57.74	0	0.00	57.50	241	1,629	14.79%	大買/鉅額交易
2023/07/21	307	58.16	0	0.00	58.30	307	1,610	19.07%	大買/鉅額交易
2023/07/20	587.3	58.50	4	58.25	58.30	583.3	1,596	36.53%	大買/鉅額交易
2023/07/19	587	58.67	0	0.00	58.00	587	1,577	37.21%	大買/鉅額交易
2023/07/18	486	58.74	1	58.50	58.50	485	1,543	31.42%	大買/鉅額交易
2023/07/14	527	58.32	1	58.40	58.30	526	1,505	34.93%	大買/鉅額交易
2023/07/13	407	58.23	3	58.23	57.60	404	1,483	27.23%	大買/鉅額交易
2023/07/12	1	57.30	0	0.00	57.40	1	1,447	0.07%
2023/07/11	1	56.50	0	0.00	56.80	1	1,440	0.07%
2023/07/10	1	56.90	0	0.00	56.50	1	1,454	0.07%
2023/07/07	3	56.77	0	0.00	56.70	3	1,456	0.21%
2023/07/06	1	57.90	0	0.00	57.80	1	1,433	0.07%
2023/07/05	3	58.07	14	58.52	58.20	-11	1,396	-0.79%
2023/06/21	0	0.00	1	55.50	55.50	-1	1,324	-0.08%
2023/06/16	0	0.00	2	55.85	56.00	-2	1,326	-0.15%
2023/06/15	0	0.00	1	55.90	55.80	-1	1,330	-0.08%
2023/06/14	1	56.00	1	56.00	56.10	0	1,336	0.00%
2023/06/12	0	0.00	7	55.10	55.40	-7	1,349	-0.52%
2023/06/09	1	54.80	0	0.00	55.10	1	1,345	0.07%
2023/06/07	0	0.00	1	56.00	55.60	-1	1,363	-0.07%
2023/06/06	0	0.00	1	55.50	55.80	-1	1,393	-0.07%
2023/06/02	0	0.00	2	55.60	55.30	-2	1,520	-0.13%
2023/06/01	0	0.00	1	55.60	55.60	-1	1,530	-0.07%
2023/05/30	0	0.00	4	54.60	54.90	-4	1,567	-0.26%
2023/05/25	2	53.70	0	0.00	53.90	2	1,594	0.13%
2023/05/24	1	53.80	0	0.00	54.10	1	1,602	0.06%
2023/05/19	1	53.80	0	0.00	53.90	1	1,627	0.06%
2023/05/17	0	0.00	16	53.40	53.30	-16	1,645	-0.97%
2023/05/09	2	52.70	0	0.00	52.60	2	1,647	0.12%
2023/05/08	10	53.00	1	53.20	53.10	9	1,651	0.55%
2023/05/04	0	0.00	9	53.00	53.00	-9	1,714	-0.52%
2023/05/03	1	52.10	0	0.00	52.20	1	1,732	0.06%
2023/04/28	1.5	52.05	1	52.10	52.10	0.5	1,772	0.03%
2023/04/27	2	51.25	0	0.00	51.50	2	1,760	0.11%
2023/04/26	1	52.00	0	0.00	52.30	1	1,710	0.06%
2023/04/25	3	53.00	0	0.00	52.50	3	1,691	0.18%
2023/04/24	2	53.05	2	53.10	53.00	0	1,680	0.00%
2023/04/21	2	53.35	3	53.77	53.20	-1	1,667	-0.06%
2023/04/20	2	54.30	0	0.00	54.20	2	1,643	0.12%
2023/04/19	1	55.20	0	0.00	55.20	1	1,624	0.06%
2023/04/13	1	55.80	2	55.80	55.50	-1	1,606	-0.06%
2023/03/31	0	55.80	10	56.00	55.90	-10	1,549	-0.65%
2023/03/29	3	54.97	4	55.45	55.30	-1	1,509	-0.07%
2023/03/28	1	55.50	0	0.00	55.60	1	1,496	0.07%
2023/03/27	4	55.75	2	55.80	55.70	2	1,490	0.13%
2023/03/24	1	55.70	0	0.00	55.70	1	1,493	0.07%
2023/03/22	2	55.45	0	0.00	55.70	2	1,500	0.13%
2023/03/20	2	56.00	0	0.00	56.00	2	1,516	0.13%
2023/03/17	0	0.00	4	55.50	55.80	-4	1,520	-0.26%
2023/03/16	3	55.33	2	55.20	55.00	1	1,509	0.07%
2023/03/15	1	55.80	3	55.77	55.90	-2	1,499	-0.13%
2023/03/14	11	55.22	0	0.00	55.40	11	1,480	0.74%
2023/03/10	0	0.00	2	55.60	55.70	-2	1,475	-0.14%
2023/03/09	12	55.50	3	55.63	55.60	9	1,470	0.61%
2023/03/08	558	56.30	0	0.00	56.10	558	1,438	38.79%	大買/鉅額交易
2023/03/07	1	56.30	14.2	55.96	56.90	-13.2	1,341	-0.98%
2023/03/03	1	54.60	4	54.75	54.90	-3	1,252	-0.24%
2023/03/02	1	54.00	0	0.00	54.10	1	1,214	0.08%
2023/03/01	0	0.00	11	53.85	54.10	-11	1,194	-0.92%
2023/02/24	2	53.00	1	53.40	53.40	1	1,168	0.09%
2023/02/23	1	53.20	0	0.00	53.20	1	1,155	0.09%
2023/02/22	2	52.50	9	52.70	52.70	-7	1,148	-0.61%
2023/02/17	0.5	52.00	0	0.00	51.60	0.5	1,191	0.04%
2023/02/16	0.3	51.70	0	0.00	51.60	0.3	1,203	0.02%
2023/02/15	2	51.60	1	51.30	51.20	1	1,221	0.08%
2023/02/14	0	0.00	1	51.80	51.80	-1	1,204	-0.08%
2023/02/09	0	0.00	2	52.10	52.10	-2	1,252	-0.16%
2023/02/08	11	52.19	0	0.00	52.10	11	1,259	0.87%
2023/02/07	10	51.90	0	0.00	52.00	10	1,262	0.79%
2023/02/06	1	51.90	0	0.00	51.80	1	1,294	0.08%
2023/02/03	0	0.00	3	52.37	52.30	-3	1,295	-0.23%
2023/02/02	1	51.90	4	51.95	52.20	-3	1,297	-0.23%
2023/02/01	1	51.40	0	0.00	51.40	1	1,253	0.08%
2023/01/30	0	0.00	1	50.10	50.10	-1	1,203	-0.08%
2023/01/17	0	0.00	1	49.50	49.50	-1	1,193	-0.08%
2023/01/10	2	49.60	0	0.00	49.55	2	1,305	0.15%
2023/01/09	0	0.00	0.8	49.60	49.60	-0.8	1,331	-0.06%
2023/01/06	2	48.85	2	49.05	49.05	0	1,335	0.00%
2023/01/05	2	48.53	0	0.00	48.30	2	1,340	0.15%
2023/01/03	0	0.00	1	48.90	48.75	-1	1,365	-0.07%
2022/12/29	1	47.95	0	0.00	47.95	1	1,395	0.07%
2022/12/23	0	0.00	1	48.60	48.85	-1	1,464	-0.07%
2022/12/21	1	48.15	1	48.40	48.20	0	1,499	0.00%
2022/12/20	1	48.40	0	0.00	48.25	1	1,528	0.07%
2022/12/15	10	50.10	0	0.00	50.40	10	1,536	0.65%
2022/12/14	0	0.00	3	50.20	50.30	-3	1,535	-0.20%
2022/12/13	20	49.85	0	0.00	50.10	20	1,532	1.30%
2022/12/08	1	49.35	0	0.00	49.35	1	1,506	0.07%
2022/12/07	6	49.40	2	49.85	49.30	4	1,517	0.26%
2022/12/06	1	50.20	0.1	50.70	50.00	0.9	1,511	0.06%
2022/12/05	0	0.00	1	50.50	50.90	-1	1,520	-0.07%
2022/12/02	2	50.60	0	0.00	50.50	2	1,514	0.13%
2022/12/01	2	50.70	1	50.50	50.70	1	1,539	0.06%
2022/11/30	1.1	50.14	4	50.50	50.20	-2.9	1,554	-0.19%
2022/11/29	1	50.00	10	49.45	50.00	-9	1,559	-0.58%
2022/11/28	0	0.00	1	49.90	49.90	-1	1,566	-0.06%
2022/11/25	1	50.00	0	0.00	50.00	1	1,590	0.06%
2022/11/21	5	50.05	0	0.00	49.60	5	1,678	0.30%
2022/11/17	0	0.00	1	49.65	50.10	-1	1,677	-0.06%
2022/11/16	1	50.30	7	50.10	50.10	-6	1,679	-0.36%
2022/11/15	0	0.00	602	49.73	50.20	-602	1,655	-36.37%	大賣/鉅額交易
2022/11/11	0	0.00	78	49.59	49.20	-78	1,654	-4.71%
2022/11/10	0	0.00	3	49.13	49.20	-3	1,640	-0.18%
2022/11/09	0	0.00	211.1	48.94	49.05	-211.1	1,646	-12.82%	大賣/鉅額交易
2022/11/08	5	48.55	1	48.60	48.25	4	1,649	0.24%
2022/11/07	0	0.00	180	48.61	48.85	-180	1,670	-10.77%	大賣/鉅額交易
2022/11/04	0	0.00	10	48.36	48.40	-10	1,699	-0.59%
2022/11/02	1	47.85	545	47.85	48.05	-544	1,716	-31.70%	大賣/鉅額交易
2022/11/01	1	46.85	177	46.95	47.00	-176	1,717	-10.24%	大賣/鉅額交易
2022/10/31	0	0.00	566	46.51	46.50	-566	1,734	-32.63%	大賣/鉅額交易
2022/10/28	1	46.35	0	0.00	46.30	1	1,748	0.06%
2022/10/27	1	46.55	1	46.70	46.70	0	1,791	0.00%
2022/10/26	1	45.70	0	0.00	45.80	1	1,862	0.05%
2022/10/25	1	46.35	1	46.40	45.95	0	1,866	0.00%
2022/10/24	0	0.00	2	46.93	46.60	-2	1,883	-0.11%
2022/10/20	6.1	45.06	0.1	45.60	47.30	6	1,916	0.31%
2022/10/19	0	0.00	5	46.15	46.10	-5	1,911	-0.26%
2022/10/18	4.3	46.02	3	45.82	46.50	1.3	1,896	0.07%
2022/10/17	0	0.00	1	44.70	44.75	-1	1,890	-0.05%
2022/10/14	10	43.60	0	0.00	43.70	10	1,893	0.53%
2022/10/13	5	43.36	0	0.00	42.00	5	1,948	0.26%
2022/10/11	1	43.70	0	0.00	43.40	1	1,966	0.05%
2022/10/07	0	0.00	1	45.25	45.25	-1	1,985	-0.05%
2022/10/06	1	44.55	186	44.66	44.70	-185	2,046	-9.04%	大賣/鉅額交易
2022/10/05	20	45.18	4	45.25	45.00	16	2,116	0.76%
2022/10/03	1	43.15	0	0.00	43.20	1	2,150	0.05%
2022/09/28	4.2	42.52	0	0.00	42.00	4.2	2,260	0.19%
2022/09/27	4.2	43.26	0	0.00	43.60	4.2	2,290	0.18%
2022/09/26	2.4	44.10	0	0.00	43.80	2.4	2,309	0.10%
2022/09/23	0	0.00	2	45.73	45.70	-2	2,358	-0.08%
2022/09/22	3	46.10	0	0.00	46.20	3	2,442	0.12%
2022/09/19	2	47.30	0	0.00	46.95	2	2,560	0.08%
2022/09/16	2	47.50	0	0.00	47.15	2	2,628	0.08%
2022/09/15	0	0.00	3	48.00	48.05	-3	2,642	-0.11%
2022/09/13	0	0.00	1	48.35	48.30	-1	2,686	-0.04%
2022/09/12	1	48.15	2	48.60	48.05	-1	2,730	-0.04%
2022/09/08	3	47.92	2	48.20	48.00	1	2,779	0.04%
2022/09/07	2	47.93	9	47.90	47.60	-7	2,805	-0.25%
2022/09/06	3	48.90	0	0.00	48.95	3	2,800	0.11%
2022/09/05	1.1	49.94	1	50.00	49.80	0.1	2,825	0.00%
2022/09/01	1	50.30	0	0.00	50.30	1	2,875	0.03%
2022/08/31	1	51.00	0	0.00	51.10	1	2,918	0.03%
2022/08/29	2	50.70	0	0.00	50.90	2	3,190	0.06%
2022/08/26	1	51.90	15	51.50	51.90	-14	3,183	-0.44%
2022/08/24	0	0.00	4	50.50	50.40	-4	3,198	-0.13%
2022/08/18	1	51.30	7	51.44	51.50	-6	3,179	-0.19%
2022/08/17	1	51.40	2	51.40	51.50	-1	3,168	-0.03%
2022/08/16	3	51.27	0	0.00	51.20	3	3,180	0.09%
2022/08/15	14	51.47	0	0.00	51.50	14	3,187	0.44%
2022/08/11	1	50.40	2	50.40	50.30	-1	3,155	-0.03%
2022/08/08	1	50.20	1	50.30	50.00	0	3,138	0.00%
2022/08/03	1	49.10	0	0.00	49.10	1	3,105	0.03%
2022/08/02	1	50.50	3	50.23	50.00	-2	3,069	-0.07%
2022/08/01	0	0.00	2	49.83	49.80	-2	3,007	-0.07%
2022/07/22	0	0.00	1	51.10	51.00	-1	3,118	-0.03%
2022/07/21	0	0.00	62	50.70	50.90	-62	3,120	-1.99%
2022/07/20	2	50.65	812	50.42	50.00	-810	3,112	-26.02%	大賣/鉅額交易
2022/07/19	0	0.00	2	49.25	49.35	-2	3,076	-0.07%
2022/07/15	0.2	48.20	3	48.52	48.65	-2.8	3,048	-0.09%
2022/07/14	0.2	47.20	5	47.16	47.30	-4.8	3,027	-0.16%
2022/07/13	11	50.84	4	50.80	50.60	7	2,958	0.24%
2022/07/08	1	50.60	0	0.00	51.10	1	2,846	0.04%
2022/07/07	11	49.78	0	0.00	50.60	11	2,820	0.39%
2022/07/06	373	51.32	1	51.60	50.50	372	2,795	13.31%	大買/鉅額交易
2022/07/05	251	51.67	2	52.15	52.50	249	2,806	8.87%	大買/鉅額交易
2022/07/04	3	50.53	0	0.00	50.40	3	2,851	0.11%
2022/07/01	1,812.1	51.62	0	0.00	50.90	1,812.1	2,889	62.72%	大買/鉅額交易
2022/06/30	1,256	52.24	0	0.00	51.90	1,256	2,837	44.26%	大買/鉅額交易
2022/06/29	989	54.61	1	53.80	53.90	988	2,756	35.85%	大買/鉅額交易
2022/06/28	3	55.07	0	0.00	54.90	3	2,715	0.11%
2022/06/27	910	56.25	145	56.31	56.10	765	2,715	28.17%	大買/大賣/鉅額交易
2022/06/24	846	56.54	24	55.11	55.00	822	2,734	30.06%	大買/鉅額交易
2022/06/23	2	55.80	1	55.60	55.70	1	2,743	0.04%
2022/06/22	1	56.20	1	56.80	56.20	0	2,730	0.00%
2022/06/20	3	57.70	2	57.75	57.20	1	2,692	0.04%
2022/06/17	3	59.43	1	59.00	59.00	2	2,651	0.08%
2022/06/15	0	0.00	2	62.25	61.80	-2	2,583	-0.08%
2022/06/14	0	0.00	1	60.90	62.20	-1	2,602	-0.04%
2022/06/13	3	61.63	22	61.50	61.70	-19	2,562	-0.74%
2022/06/10	1	61.80	660.3	61.97	62.20	-659.3	2,541	-25.94%	大賣/鉅額交易
2022/06/09	125	62.08	3	62.37	62.30	122	2,520	4.84%	大買/鉅額交易
2022/06/08	7	62.69	27	62.70	62.30	-20	2,461	-0.81%
2022/06/07	1	60.90	4	61.08	60.80	-3	2,283	-0.13%
2022/06/06	0	0.00	1	60.40	60.40	-1	2,230	-0.04%
2022/06/02	0	0.00	3	60.40	60.20	-3	2,264	-0.13%
2022/06/01	0	0.00	3	60.27	60.30	-3	2,268	-0.13%
2022/05/30	1	59.00	0	0.00	59.40	1	2,220	0.05%
2022/05/25	0	0.00	1	59.10	59.00	-1	2,236	-0.04%
2022/05/24	1	58.90	0	0.00	58.70	1	2,273	0.04%
2022/05/23	0	0.00	1	59.60	59.80	-1	2,253	-0.04%
2022/05/18	12	59.98	0	0.00	59.70	12	2,217	0.54%
2022/05/17	0	0.00	1	59.10	59.30	-1	2,192	-0.05%
2022/05/16	6	58.93	0	0.00	58.60	6	2,187	0.27%
2022/05/13	0	0.00	2	58.40	58.40	-2	2,181	-0.09%
2022/05/12	2	58.15	1,562	58.17	57.80	-1,560	2,186	-71.35%	大賣/鉅額交易
2022/05/11	0	0.00	279	58.78	58.70	-279	2,164	-12.89%	大賣/鉅額交易
2022/05/10	1	58.90	0	0.00	58.70	1	2,182	0.05%
2022/05/09	0	0.00	30	59.40	58.60	-30	2,199	-1.36%
2022/05/06	2	59.50	0	59.70	59.80	2	2,202	0.09%
2022/05/05	2	59.80	2	59.80	59.70	0	2,214	0.00%
2022/05/03	30	58.59	49	58.90	59.20	-19	2,198	-0.86%
2022/04/29	2	57.10	0	0.00	56.50	2	2,145	0.09%
2022/04/28	0.5	56.80	0	0.00	56.30	0.5	2,171	0.02%
2022/04/27	1	55.00	4	55.23	56.10	-3	2,161	-0.14%
2022/04/26	0	0.00	1	55.80	55.70	-1	2,164	-0.05%
2022/04/25	4	56.10	2	56.30	56.00	2	2,263	0.09%
2022/04/22	1	57.50	11	57.45	57.40	-10	2,284	-0.44%
2022/04/21	1	57.80	0	0.00	57.50	1	2,321	0.04%
2022/04/19	1	57.30	0	0.00	57.20	1	2,394	0.04%
2022/04/18	2	56.80	0	0.00	57.10	2	2,422	0.08%
2022/04/15	20	57.35	0	0.00	57.20	20	2,439	0.82%
2022/04/14	84	58.19	0	0.00	58.20	84	2,472	3.40%
2022/04/12	213	58.48	0	0.00	57.50	213	2,613	8.15%	大買/鉅額交易
2022/04/11	1	60.10	0	0.00	58.50	1	2,602	0.04%
2022/04/08	612	60.59	1	60.30	60.10	611	2,555	23.91%	大買/鉅額交易
2022/04/07	3	60.03	2	60.00	59.40	1	2,480	0.04%
2022/04/06	240	58.87	0	0.00	58.70	240	2,401	9.99%	大買/鉅額交易
2022/04/01	36	59.49	0	0.00	59.60	36	2,395	1.50%
2022/03/31	50	59.60	3	59.80	59.60	47	2,407	1.95%
2022/03/30	82	59.87	0	0.00	59.90	82	2,403	3.41%
2022/03/29	195	60.24	2	60.10	60.10	193	2,382	8.10%	大買/鉅額交易
2022/03/28	7	59.49	9	60.32	60.70	-2	2,332	-0.09%
2022/03/25	20	59.45	2	59.50	59.40	18	2,256	0.80%
2022/03/24	22	58.89	0	0.00	59.40	22	2,242	0.98%
2022/03/23	52	59.21	5.2	59.32	59.20	46.8	2,260	2.07%
2022/03/22	36	58.97	0	0.00	59.20	36	2,261	1.59%
2022/03/21	20	58.95	1	59.10	59.10	19	2,285	0.83%
2022/03/18	103	58.76	16	59.00	58.60	87	2,310	3.77%	大買/
2022/03/17	97	58.54	1	59.00	58.80	96	2,325	4.13%
2022/03/16	0	0.00	2	58.05	58.30	-2	2,311	-0.09%
2022/03/15	31	57.20	0	0.00	57.20	31	2,344	1.32%
2022/03/14	48	58.23	0	0.00	58.20	48	2,353	2.04%
2022/03/11	2	57.65	0	0.00	57.70	2	2,361	0.08%
2022/03/10	1.2	57.83	2	57.95	57.90	-0.8	2,372	-0.03%
2022/03/09	0	0.00	3	57.27	57.20	-3	2,360	-0.13%
2022/03/08	505	55.44	0	0.00	54.90	505	2,340	21.58%	大買/鉅額交易
2022/03/07	3	56.27	2	56.15	56.10	1	2,321	0.04%
2022/03/04	1	57.80	0	0.00	58.00	1	2,326	0.04%
2022/03/03	0	0.00	5	58.10	58.30	-5	2,360	-0.21%
2022/03/02	1	57.50	0	0.00	57.80	1	2,418	0.04%
2022/03/01	1	57.80	2	57.90	57.80	-1	2,433	-0.04%
2022/02/25	0	0.00	1	56.90	56.90	-1	2,457	-0.04%
2022/02/24	5.5	56.98	1	56.30	56.20	4.5	2,501	0.18%
2022/02/23	1	58.00	1	57.90	57.90	0	2,500	0.00%
2022/02/22	0	0.00	1	58.20	57.90	-1	2,574	-0.04%
2022/02/21	0	0.00	2	58.50	58.90	-2	2,754	-0.07%
2022/02/18	2	58.60	0	0.00	58.70	2	2,916	0.07%
2022/02/17	1.5	59.07	1	58.90	58.80	0.5	2,995	0.02%
2022/02/16	46	58.90	5	58.92	58.60	41	3,081	1.33%
2022/02/15	0	0.00	1	58.30	57.90	-1	3,101	-0.03%
2022/02/14	6	57.77	0	0.00	57.80	6	3,129	0.19%
2022/02/11	1	59.00	5	59.20	58.90	-4	3,151	-0.13%
2022/02/10	3	58.90	11	59.16	59.30	-8	3,229	-0.25%
2022/02/09	1	58.50	5	58.84	59.00	-4	3,266	-0.12%
2022/02/08	37	57.32	8	57.43	57.50	29	3,301	0.88%
2022/02/07	801	57.42	12	57.14	57.20	789	3,431	22.99%	大買/鉅額交易
2022/01/26	6	56.98	1	57.00	56.50	5	3,443	0.15%
2022/01/25	3	57.10	5	57.60	57.10	-2	3,496	-0.06%
2022/01/24	12	57.51	5	57.60	57.80	7	3,530	0.20%
2022/01/21	10	58.63	15	58.31	58.30	-5	3,548	-0.14%
2022/01/20	6	59.35	3	59.33	59.50	3	3,593	0.08%
2022/01/19	0	0.00	5	60.20	59.50	-5	3,629	-0.14%
2022/01/18	7.3	59.80	911	59.73	59.70	-903.8	3,661	-24.68%	大賣/鉅額交易
2022/01/17	0	0.00	1,374	58.26	58.90	-1,374	3,565	-38.54%	大賣/鉅額交易
2022/01/14	1	58.20	0	0.00	58.00	1	3,541	0.03%
2022/01/13	1	58.60	1,522	58.56	59.00	-1,521	3,558	-42.74%	大賣/鉅額交易
2022/01/12	1	57.80	1	57.70	57.80	0	3,518	0.00%
2022/01/11	2	58.00	0	0.00	57.50	2	3,566	0.06%
2022/01/10	60	58.39	1	58.50	58.50	59	3,567	1.65%
2022/01/07	3	58.67	3	58.43	58.10	0	3,596	0.00%
2022/01/06	1	59.30	0	0.00	59.30	1	3,572	0.03%
2022/01/05	3	60.27	16	59.99	59.60	-13	3,597	-0.36%
2022/01/03	0	0.00	1	59.30	58.80	-1	3,530	-0.03%
2021/12/29	0	0.00	1	59.20	59.00	-1	3,591	-0.03%
2021/12/28	2	58.80	1	58.80	58.80	1	3,670	0.03%
2021/12/27	1	58.80	0	0.00	58.90	1	3,720	0.03%
2021/12/24	2	58.80	1	59.00	58.90	1	3,773	0.03%
2021/12/23	2	58.60	3	58.73	58.80	-1	3,790	-0.03%
2021/12/22	2	57.90	10	57.97	58.20	-8	3,885	-0.21%
2021/12/21	6	57.20	5	57.74	57.90	1	3,910	0.03%
2021/12/20	0	0.00	5	57.34	57.20	-5	3,959	-0.13%
2021/12/17	2	57.75	1	58.40	57.60	1	3,987	0.03%
2021/12/16	0	0.00	3	57.60	57.60	-3	3,999	-0.08%
2021/12/15	526	57.66	1	57.00	57.00	525	4,034	13.01%	大買/鉅額交易
2021/12/14	693	57.92	2	57.60	57.30	691	4,034	17.13%	大買/鉅額交易
2021/12/13	12	57.88	8	57.55	57.50	4	4,050	0.10%
2021/12/10	134	58.30	0	0.00	58.10	134	4,072	3.29%	大買/鉅額交易
2021/12/09	315	59.19	2	59.30	58.70	313	4,078	7.67%	大買/鉅額交易
2021/12/08	133	60.47	0	0.00	60.10	133	4,062	3.27%	大買/鉅額交易
2021/12/07	0	0.00	2	60.30	60.20	-2	4,099	-0.05%
2021/12/03	2	59.70	7	60.01	60.00	-5	4,334	-0.12%
2021/12/02	46	60.02	17	60.51	59.90	29	4,470	0.65%
2021/12/01	1	59.90	2	60.00	60.10	-1	4,630	-0.02%
2021/11/30	12	59.70	2	59.60	59.30	10	4,793	0.21%
2021/11/29	2	58.50	2	58.70	58.60	0	4,886	0.00%
2021/11/26	116	59.20	3	59.17	59.00	113	4,977	2.27%	大買/鉅額交易
2021/11/25	93	61.25	11	61.07	60.70	82	5,004	1.64%
2021/11/24	1	61.30	4	61.05	61.10	-3	5,079	-0.06%
2021/11/23	28	61.11	1	61.10	60.60	27	5,241	0.52%
2021/11/22	8	61.74	13	62.15	62.20	-5	5,264	-0.09%
2021/11/19	389	62.37	7	61.90	61.90	382	5,347	7.14%	大買/鉅額交易
2021/11/18	4	63.35	9	63.00	62.80	-5	5,379	-0.09%
2021/11/17	7	61.13	18	62.48	62.70	-11	5,307	-0.21%
2021/11/16	36	61.06	20	61.00	61.00	16	5,224	0.31%
2021/11/15	0	0.00	15	60.71	61.40	-15	5,275	-0.28%
2021/11/12	63	59.86	0	0.00	59.70	63	5,328	1.18%
2021/11/11	10	59.80	1	60.10	59.70	9	5,407	0.17%
2021/11/10	93	59.89	0	0.00	59.80	93	5,739	1.62%
2021/11/09	134	59.81	3	59.80	60.20	131	5,876	2.23%	大買/鉅額交易
2021/11/08	61	60.56	1	60.90	60.20	60	5,900	1.02%
2021/11/04	0	0.00	17	60.32	60.40	-17	6,187	-0.27%
2021/11/03	85	58.52	9	58.52	58.90	76	6,296	1.21%
2021/11/02	433	58.35	2	58.10	58.10	431	6,409	6.72%	大買/鉅額交易
2021/11/01	0	0.00	2	59.30	59.60	-2	6,696	-0.03%
2021/10/29	232	59.07	11	58.96	58.60	221	6,956	3.18%	大買/鉅額交易
2021/10/28	1	59.30	9	59.11	59.20	-8	7,005	-0.11%
2021/10/27	3	58.20	3	57.93	58.60	0	7,162	0.00%
2021/10/26	3	58.07	11	58.05	58.10	-8	7,365	-0.11%
2021/10/25	1	57.60	0	0.00	57.30	1	7,748	0.01%
2021/10/22	2	56.70	2	56.70	57.10	0	7,918	0.00%
2021/10/21	1	56.70	1	57.50	56.60	0	8,144	0.00%
2021/10/20	5	56.74	35	56.95	57.30	-30	8,352	-0.36%
2021/10/19	1	57.10	32	57.07	57.20	-31	8,481	-0.37%
2021/10/18	2	55.45	0	0.00	55.50	2	8,573	0.02%
2021/10/15	2	56.35	3	56.30	56.40	-1	8,835	-0.01%
2021/10/14	0	0.00	6	54.32	54.50	-6	8,954	-0.07%
2021/10/13	8	55.05	4	54.80	54.30	4	9,232	0.04%
2021/10/12	4	55.50	1	55.70	55.60	3	9,616	0.03%
2021/10/08	8	56.64	6	56.33	56.40	2	9,632	0.02%
2021/10/07	6	56.72	1	56.70	56.70	5	9,690	0.05%
2021/10/06	15	56.69	7	55.81	55.50	8	9,818	0.08%
2021/10/05	33	55.90	7	56.04	57.20	26	9,815	0.26%
2021/10/04	1	55.70	3	56.83	55.40	-2	9,782	-0.02%
2021/10/01	4	57.88	6	57.77	57.20	-2	9,766	-0.02%
2021/09/30	1	59.40	4	59.00	59.40	-3	9,847	-0.03%
2021/09/29	39	58.79	3	58.40	58.40	36	10,009	0.36%
2021/09/28	7	61.39	5	61.36	61.30	2	10,163	0.02%
2021/09/27	11	61.86	2	62.20	62.20	9	10,199	0.09%
2021/09/24	7	62.20	6	62.20	62.40	1	10,380	0.01%
2021/09/23	3	61.80	0	0.00	61.80	3	10,407	0.03%
2021/09/22	14	61.27	10	61.20	61.20	4	10,444	0.04%
2021/09/17	3	62.97	12	63.03	63.10	-9	10,536	-0.09%
2021/09/16	0	0.00	10	63.73	63.50	-10	10,565	-0.09%
2021/09/15	8	63.09	3	64.27	62.80	5	10,627	0.05%
2021/09/14	1	64.60	7	64.26	64.10	-6	10,679	-0.06%
2021/09/13	28	64.85	2	64.35	64.10	26	10,698	0.24%
2021/09/10	6	64.60	18	65.07	65.30	-12	10,720	-0.11%
2021/09/09	0	0.00	1	64.40	64.60	-1	10,741	-0.01%
2021/09/08	34	64.01	24	63.68	62.80	10	10,706	0.09%
2021/09/07	25	65.00	12	65.63	66.10	13	10,607	0.12%
2021/09/06	18	66.36	4	66.33	66.20	14	10,645	0.13%
2021/09/03	0	0.00	9	66.28	67.20	-9	10,541	-0.09%
2021/09/02	7	65.17	9	64.79	64.60	-2	10,414	-0.02%
2021/09/01	13	64.87	2,169	64.82	65.60	-2,156	10,339	-20.85%	大賣/鉅額交易
2021/08/31	11	63.78	7	64.90	65.00	4	10,289	0.04%
2021/08/30	8	63.59	4	64.05	64.20	4	10,495	0.04%
2021/08/27	8	63.39	14	63.78	63.10	-6	10,541	-0.06%
2021/08/26	2	62.30	3	62.30	62.40	-1	10,410	-0.01%
2021/08/25	12	62.42	679	62.27	62.50	-667	10,348	-6.45%	大賣/鉅額交易
2021/08/24	17	61.30	19	61.86	62.20	-2	10,262	-0.02%
2021/08/23	15	61.33	411	61.41	61.60	-396	10,185	-3.89%	大賣/鉅額交易
2021/08/20	5	59.56	6	59.82	60.20	-1	10,104	-0.01%
2021/08/19	67	59.62	8	59.25	59.10	59	10,046	0.59%
2021/08/18	5	59.78	8	59.86	62.10	-3	9,937	-0.03%
2021/08/17	4	60.63	3	59.70	59.20	1	9,851	0.01%
2021/08/16	21	61.17	7,175	60.13	60.70	-7,154	9,775	-73.18%	大賣/鉅額交易
2021/08/13	8	66.26	11	65.86	65.50	-3	9,433	-0.03%
2021/08/12	2	68.45	2	68.75	68.60	0	9,282	0.00%
2021/08/11	13	67.99	4	69.43	67.50	9	9,218	0.10%
2021/08/10	5	68.42	6.6	68.84	70.40	-1.6	9,120	-0.02%
2021/08/09	21	69.87	17	71.04	69.90	4	9,013	0.04%
2021/08/06	6	70.92	7.1	71.42	71.60	-1.1	8,831	-0.01%
2021/08/05	9	69.19	61	69.86	71.00	-52	8,767	-0.59%
2021/08/04	43	68.87	9	68.48	68.10	34	8,575	0.40%
2021/08/03	5	65.30	2	65.70	66.00	3	8,370	0.04%
2021/08/02	234	65.11	16	65.51	65.50	218	8,308	2.62%	大買/鉅額交易
2021/07/30	22	64.35	15	64.23	64.10	7	8,124	0.09%
2021/07/29	9	62.99	130	63.62	64.30	-121	7,983	-1.52%	大賣/鉅額交易
2021/07/28	4.3	59.91	4	61.40	61.40	0.3	7,627	0.00%
2021/07/27	666.3	62.22	30	61.86	62.20	636.3	7,613	8.36%	大買/鉅額交易
2021/07/26	13	62.95	29	62.22	63.10	-16	7,526	-0.21%
2021/07/23	5	60.96	10	61.59	60.50	-5	7,667	-0.07%
2021/07/22	9	60.87	10	60.87	60.90	-1	7,936	-0.01%
2021/07/21	54	59.75	90	60.09	60.10	-36	7,914	-0.45%
2021/07/20	5	58.94	8	59.50	59.60	-3	7,778	-0.04%
2021/07/19	1,226	59.56	36	59.71	59.20	1,190	7,653	15.55%	大買/鉅額交易
2021/07/16	98	59.67	16	59.71	60.50	82	7,453	1.10%
2021/07/15	1	57.90	3	58.07	58.10	-2	7,075	-0.03%
2021/07/14	0	0.00	3	57.20	57.20	-3	7,098	-0.04%
2021/07/13	15	57.70	10.5	57.96	57.40	4.5	7,194	0.06%
2021/07/12	1	57.10	5	57.18	56.80	-4	7,081	-0.06%
2021/07/09	5	56.68	0	0.00	56.50	5	7,110	0.07%
2021/07/08	6	57.28	2	57.10	57.00	4	7,248	0.06%
2021/07/07	12	57.05	5	57.14	56.90	7	7,335	0.10%
2021/07/06	27	58.33	5.5	58.29	58.30	21.5	7,288	0.29%
2021/07/05	55	59.70	19	58.74	59.90	36	7,212	0.50%
2021/07/02	2	56.35	0	0.00	57.10	2	7,022	0.03%
2021/07/01	10	56.93	14	57.16	57.10	-4	7,046	-0.06%
2021/06/30	1	55.80	6	56.03	56.00	-5	6,950	-0.07%
2021/06/29	3	55.63	4	56.00	56.00	-1	6,930	-0.01%
2021/06/28	1	56.30	850	55.72	55.90	-849	6,901	-12.30%	大賣/鉅額交易
2021/06/25	3	55.10	8	55.00	55.00	-5	6,801	-0.07%
2021/06/24	10	55.31	645	54.96	55.00	-635	6,793	-9.35%	大賣/鉅額交易
2021/06/23	2	54.90	20	54.94	54.90	-18	6,745	-0.27%
2021/06/22	2	54.00	4	54.20	54.10	-2	6,683	-0.03%
2021/06/21	3	53.73	0	0.00	53.80	3	6,652	0.05%
2021/06/18	0	0.00	4	54.80	54.60	-4	6,664	-0.06%
2021/06/17	0	0.00	3	54.37	54.60	-3	6,660	-0.05%
2021/06/16	4	53.98	8	54.68	54.20	-4	6,703	-0.06%
2021/06/15	0	0.00	16	54.50	54.50	-16	6,708	-0.24%
2021/06/11	0	0.00	4	53.30	53.30	-4	6,643	-0.06%
2021/06/10	3	53.00	14	53.08	52.80	-11	6,690	-0.16%
2021/06/09	1	52.80	6	52.80	52.80	-5	6,688	-0.07%
2021/06/08	12	52.95	0	0.00	52.70	12	6,726	0.18%
2021/06/07	7	53.33	7	54.41	52.50	0	6,780	0.00%
2021/06/04	0	0.00	4	52.08	52.50	-4	6,529	-0.06%
2021/06/02	1	50.90	0	0.00	50.50	1	6,451	0.02%
2021/06/01	3	50.57	0	0.00	51.00	3	6,501	0.05%
2021/05/31	4	50.25	1	50.40	50.30	3	6,522	0.05%
2021/05/28	0	0.00	4	49.95	50.20	-4	6,544	-0.06%
2021/05/27	8	48.94	2	49.15	49.05	6	6,581	0.09%
2021/05/25	1	49.60	3	49.65	49.45	-2	6,734	-0.03%
2021/05/24	0	0.00	17	48.15	48.65	-17	6,795	-0.25%
2021/05/21	10	48.30	33	48.01	47.85	-23	6,846	-0.34%
2021/05/20	2	47.85	0	0.00	47.60	2	6,999	0.03%
2021/05/19	4	48.16	5	48.15	48.45	-1	7,102	-0.01%
2021/05/18	1	48.30	6	47.16	48.35	-5	7,172	-0.07%
2021/05/17	20	45.33	30	44.43	44.95	-10	7,324	-0.14%
2021/05/14	5	48.30	8	48.16	48.10	-3	7,331	-0.04%
2021/05/13	4	47.53	0	0.00	47.80	4	7,333	0.05%
2021/05/12	11	47.69	2	48.80	47.15	9	7,325	0.12%
2021/05/11	11	49.87	4	50.19	49.65	7	7,256	0.10%
2021/05/10	3	51.63	0	0.00	51.40	3	7,265	0.04%
2021/05/07	0	0.00	3	51.47	51.90	-3	7,393	-0.04%
2021/05/06	8	50.66	4	50.38	50.60	4	7,539	0.05%
2021/05/05	8	51.63	1	51.70	51.20	7	7,670	0.09%
2021/05/04	1,500	53.25	5	50.50	52.10	1,495	7,998	18.69%	大買/鉅額交易
2021/05/03	166	53.32	32	53.28	52.40	134	8,133	1.65%	大買/鉅額交易
2021/04/29	26	55.07	6	55.32	54.60	20	8,583	0.23%
2021/04/28	10	55.28	48	54.73	55.80	-38	9,138	-0.42%
2021/04/27	4	52.85	0	0.00	53.00	4	9,147	0.04%
2021/04/26	4	52.55	31.2	52.66	52.90	-27.2	9,166	-0.30%
2021/04/23	3	50.97	2	51.20	51.60	1	9,114	0.01%
2021/04/22	10	51.45	11	51.72	50.80	-1	9,255	-0.01%
2021/04/21	2	52.30	2	52.25	52.20	0	9,383	0.00%
2021/04/20	18	52.01	14	52.14	52.10	4	9,501	0.04%
2021/04/19	7	51.51	16	51.76	52.00	-9	9,620	-0.09%
2021/04/16	7	50.00	2	49.90	50.10	5	9,541	0.05%
2021/04/15	6	49.85	6	49.98	50.10	0	9,665	0.00%
2021/04/14	1,221	50.05	3	49.65	49.90	1,218	9,702	12.55%	大買/鉅額交易
2021/04/13	132	50.59	1	51.10	50.30	131	9,875	1.33%	大買/鉅額交易
2021/04/12	16	51.94	6	52.13	51.60	10	10,141	0.10%
2021/04/09	445	52.74	0	0.00	52.40	445	10,152	4.38%	大買/鉅額交易
2021/04/08	27	53.21	2	53.25	53.20	25	10,072	0.25%
2021/04/07	12	53.11	50	53.45	53.30	-38	10,044	-0.38%
2021/04/06	3	52.87	17.4	52.74	53.10	-14.4	10,017	-0.14%
2021/04/01	25	52.24	40	52.30	52.20	-15	9,931	-0.15%
2021/03/31	2	52.10	3	52.57	52.30	-1	9,994	-0.01%
2021/03/30	33	52.29	4	52.38	52.50	29	10,084	0.29%
2021/03/29	10	52.27	4	52.35	52.20	6	10,092	0.06%
2021/03/26	577	52.63	34	52.25	52.10	543	10,136	5.36%	大買/鉅額交易
2021/03/25	683	52.25	2	52.30	51.90	681	10,177	6.69%	大買/鉅額交易
2021/03/24	2	52.40	4	52.43	52.10	-2	10,204	-0.02%
2021/03/23	685	52.87	2	52.40	52.50	683	10,219	6.68%	大買/鉅額交易
2021/03/22	66	52.66	17	52.58	52.60	49	10,244	0.48%
2021/03/19	874	52.67	8	52.94	53.10	866	10,233	8.46%	大買/鉅額交易
2021/03/18	7	52.43	4	52.50	52.60	3	10,229	0.03%
2021/03/17	1,620	52.45	12	52.23	52.10	1,608	10,319	15.58%	大買/鉅額交易
2021/03/16	807	52.90	7	52.89	52.60	800	10,304	7.76%	大買/鉅額交易
2021/03/15	30	52.21	3	52.27	52.30	27	10,349	0.26%
2021/03/12	1	51.90	4	52.23	52.00	-3	10,422	-0.03%
2021/03/11	5	51.82	8	51.99	51.80	-3	10,551	-0.03%
2021/03/10	1	50.80	0	0.00	50.70	1	10,568	0.01%
2021/03/09	3	50.03	6	50.17	50.50	-3	10,669	-0.03%
2021/03/08	7	50.36	1	50.80	50.10	6	10,732	0.06%
2021/03/05	22	49.75	5	50.41	50.30	17	10,830	0.16%
2021/03/04	4	50.43	4	51.05	50.20	0	10,990	0.00%
2021/03/03	112	50.35	8	50.75	50.80	104	11,040	0.94%	大買/鉅額交易
2021/03/02	450	50.95	3	51.23	50.70	447	11,148	4.01%	大買/鉅額交易
2021/02/26	198	50.69	1	50.60	50.60	197	11,411	1.73%	大買/鉅額交易
2021/02/25	2	51.40	2	51.60	51.20	0	11,762	0.00%
2021/02/24	4	51.58	4.3	51.93	51.30	-0.3	11,867	0.00%
2021/02/23	4	51.58	2	51.90	51.90	2	11,835	0.02%
2021/02/22	8	51.29	5	51.66	51.90	3	11,850	0.03%
2021/02/19	10	50.86	2	51.00	51.10	8	11,822	0.07%
2021/02/18	464	51.88	3	51.60	51.80	461	11,754	3.92%	大買/鉅額交易
2021/02/17	8	51.63	17	51.75	52.00	-9	11,727	-0.08%
2021/02/05	4	50.28	7	50.30	50.30	-3	11,515	-0.03%
2021/02/04	2	49.60	0	0.00	49.60	2	11,440	0.02%
2021/02/03	4	48.86	4	49.19	49.15	0	11,480	0.00%
2021/02/02	3	49.23	3	49.23	49.50	0	11,469	0.00%
2021/02/01	4	47.98	0	0.00	48.25	4	11,515	0.03%
2021/01/29	15.5	49.58	12	49.13	48.65	3.5	11,479	0.03%
2021/01/28	20	49.84	9	50.07	50.00	11	11,335	0.10%
2021/01/27	21	51.01	15	51.28	51.20	6	11,155	0.05%
2021/01/26	20	52.93	8	53.09	52.50	12	10,929	0.11%
2021/01/25	1,247	52.18	30	51.72	51.80	1,217	10,533	11.55%	大買/鉅額交易
2021/01/22	22	52.22	38	52.36	52.50	-16	10,241	-0.16%
2021/01/21	39	51.33	83	51.09	51.50	-44	9,656	-0.46%
2021/01/20	30	48.44	24	48.61	48.25	6	8,712	0.07%
2021/01/19	8	47.78	9	47.79	47.60	-1	8,273	-0.01%
2021/01/18	11	46.52	0	0.00	46.80	11	8,138	0.14%
2021/01/15	14	47.88	5	47.25	47.25	9	8,052	0.11%
2021/01/14	9	48.35	1,029	48.27	48.50	-1,020	7,888	-12.93%	大賣/鉅額交易
2021/01/13	1	47.25	14	47.22	47.45	-13	7,663	-0.17%
2021/01/12	13	46.98	808	47.39	46.50	-795	7,496	-10.60%	大賣/鉅額交易
2021/01/11	1	47.05	0	0.00	47.20	1	7,296	0.01%
2021/01/08	8	46.30	10	46.69	47.05	-2	7,211	-0.03%
2021/01/07	7	46.72	5	46.60	46.60	2	7,045	0.03%
2021/01/06	45	47.39	8	47.31	46.65	37	6,942	0.53%
2021/01/05	14	47.34	328	47.78	48.25	-314	6,586	-4.77%	大賣/鉅額交易
2021/01/04	3	46.02	1,502	45.85	46.10	-1,499	6,217	-24.11%	大賣/鉅額交易
2020/12/31	5	45.40	0	0.00	45.25	5	6,143	0.08%
2020/12/30	0	0.00	2	45.70	45.65	-2	6,166	-0.03%
2020/12/29	0	0.00	1	45.70	45.25	-1	6,233	-0.02%
2020/12/28	13	45.76	2	45.80	45.70	11	6,188	0.18%
2020/12/25	16	46.02	1	46.20	45.90	15	6,182	0.24%
2020/12/24	6	45.88	11	45.63	45.90	-5	6,150	-0.08%
2020/12/23	2	44.65	0	0.00	44.75	2	6,097	0.03%
2020/12/22	0	0.00	9	45.41	44.70	-9	6,102	-0.15%
2020/12/21	29	45.51	8	45.06	45.50	21	6,046	0.35%
2020/12/18	2	44.90	2	44.85	44.80	0	5,954	0.00%
2020/12/17	4	45.43	0	0.00	45.40	4	5,901	0.07%
2020/12/16	24	45.52	3	45.42	45.80	21	5,882	0.36%
2020/12/15	24	45.05	4	44.78	44.70	20	5,803	0.34%
2020/12/14	2	45.15	3	45.52	45.45	-1	5,763	-0.02%
2020/12/11	12	44.95	25	45.18	45.05	-13	5,722	-0.23%
2020/12/10	1	46.20	1	45.60	45.70	0	5,615	0.00%
2020/12/09	4	46.85	14	46.69	46.65	-10	5,521	-0.18%
2020/12/08	4	45.69	7	45.99	45.90	-3	5,368	-0.06%
2020/12/07	16	45.77	28.2	45.56	46.00	-12.2	5,281	-0.23%
2020/12/04	25	45.31	10	45.10	45.45	15	5,122	0.29%
2020/12/03	8	45.34	8	45.44	45.15	0	5,005	0.00%
2020/12/02	3	45.20	6	45.18	45.15	-3	4,911	-0.06%
2020/12/01	12	44.94	4	45.08	45.10	8	4,885	0.16%
2020/11/30	9	44.89	23	45.00	45.15	-14	4,780	-0.29%
2020/11/27	10	44.41	5	44.39	44.40	5	4,597	0.11%
2020/11/26	10	44.07	0.2	44.05	44.55	9.9	4,514	0.22%
2020/11/25	2,100	43.99	29	44.11	44.35	2,071	4,389	47.18%	大買/鉅額交易
2020/11/24	35	44.58	9	44.57	44.30	26	4,075	0.64%
2020/11/23	14	43.25	11	43.10	43.30	3	3,704	0.08%
2020/11/20	169	42.01	4	42.00	42.40	165	3,549	4.65%	大買/鉅額交易
2020/11/19	400	42.28	3	42.10	42.20	397	3,505	11.32%	大買/鉅額交易
2020/11/18	2	41.85	0	0.00	42.50	2	3,469	0.06%
2020/11/17	4	41.38	6	41.35	41.40	-2	3,468	-0.06%
2020/11/16	3	41.18	9	41.24	41.30	-6	3,595	-0.17%
2020/11/13	2	40.53	5	40.71	40.80	-3	3,699	-0.08%
2020/11/12	9	40.79	5	40.63	40.60	4	3,850	0.10%
2020/11/11	334	40.79	7	40.91	41.10	327	3,897	8.39%	大買/鉅額交易
2020/11/10	6	39.84	8	40.51	40.35	-2	3,812	-0.05%
2020/11/09	594	39.75	1	40.75	40.60	593	3,780	15.69%	大買/鉅額交易
2020/11/06	1	39.25	7	39.16	39.25	-6	3,704	-0.16%
2020/11/04	51	38.06	0	0.00	38.10	51	3,692	1.38%
2020/11/03	259	38.04	40	37.84	37.90	219	3,752	5.84%	大買/鉅額交易
2020/11/02	38	37.35	1	37.30	37.30	37	3,880	0.95%
2020/10/29	480	38.18	0	0.00	38.30	480	4,051	11.85%	大買/鉅額交易
2020/10/27	0	0.00	3	38.65	38.65	-3	4,168	-0.07%
2020/10/26	3	38.95	0	0.00	38.80	3	4,200	0.07%
2020/10/23	500	39.07	0	0.00	39.05	500	4,253	11.76%	大買/鉅額交易
2020/10/22	1	38.90	3	38.75	38.55	-2	4,500	-0.04%
2020/10/21	2	38.78	1	39.10	38.75	1	4,722	0.02%
2020/10/20	2	38.95	7	38.94	38.95	-5	5,001	-0.10%
2020/10/19	1	38.65	1	38.70	38.65	0	5,211	0.00%
2020/10/15	1	39.00	0	0.00	38.85	1	5,415	0.02%
2020/10/14	4	39.19	1	39.25	39.20	3	5,468	0.05%
2020/10/13	9	38.72	0	0.00	38.90	9	5,564	0.16%
2020/10/08	0	0.00	6	39.36	39.30	-6	5,736	-0.10%
2020/10/07	0	0.00	421	38.99	39.30	-421	5,971	-7.05%	大賣/鉅額交易
2020/10/06	2	38.75	2,921	38.42	38.50	-2,919	6,109	-47.78%	大賣/鉅額交易
2020/10/05	0	0.00	1	38.00	38.00	-1	6,152	-0.02%
2020/09/30	1	37.50	0	0.00	37.75	1	6,252	0.02%
2020/09/29	3	37.53	7	37.50	37.20	-4	6,332	-0.06%
2020/09/28	9	37.07	2	37.30	37.60	7	6,483	0.11%
2020/09/25	57	37.51	11	36.75	37.00	46	6,641	0.69%
2020/09/24	2	38.00	4	37.83	37.80	-2	6,814	-0.03%
2020/09/23	50	38.45	0	0.00	38.40	50	6,914	0.72%
2020/09/22	31	38.70	1	38.65	38.70	30	7,057	0.43%
2020/09/21	24	39.19	1	39.95	39.15	23	7,236	0.32%
2020/09/18	5	40.00	284	39.89	39.80	-279	7,473	-3.73%	大賣/鉅額交易
2020/09/17	4	39.91	0	0.00	40.00	4	7,602	0.05%
2020/09/16	0	0.00	17	40.44	40.10	-17	7,867	-0.22%
2020/09/15	0	0.00	129	39.91	40.00	-129	8,011	-1.61%	大賣/鉅額交易
2020/09/11	22	39.05	0	0.00	38.85	22	8,070	0.27%
2020/09/10	96	39.27	27	39.74	39.15	69	8,076	0.85%
2020/09/09	41	38.36	143	39.33	39.60	-102	8,076	-1.26%	大賣/鉅額交易
2020/09/08	6	39.28	2	39.30	38.90	4	8,056	0.05%
2020/09/07	2	39.48	3	39.60	39.20	-1	8,087	-0.01%
2020/09/04	3	38.92	2.1	39.39	39.85	0.9	8,172	0.01%
2020/09/03	3	38.72	2	39.00	38.75	1	8,117	0.01%
2020/09/02	8	38.78	53	38.80	39.05	-45	8,129	-0.55%
2020/09/01	58	38.00	55	38.27	38.25	3	8,157	0.04%
2020/08/31	18	38.46	11	38.77	38.15	7	8,196	0.09%
2020/08/28	47	38.46	53	38.76	38.55	-6	8,244	-0.07%
2020/08/27	58	38.55	9	38.50	38.45	49	8,380	0.58%
2020/08/26	8	38.70	100	38.50	39.35	-92	8,773	-1.05%
2020/08/25	2	38.65	7	38.71	38.75	-5	8,874	-0.06%
2020/08/21	155	39.13	0	0.00	38.85	155	8,865	1.75%	大買/鉅額交易
2020/08/20	6	39.09	5	39.48	38.80	1	8,757	0.01%
2020/08/19	72	41.42	7.2	42.03	41.20	64.8	8,651	0.75%
2020/08/18	58	42.84	10	42.84	42.60	48	8,541	0.56%
2020/08/17	7	44.14	24	44.22	44.40	-17	8,442	-0.20%
2020/08/14	2	42.75	20	42.80	43.25	-18	8,466	-0.21%
2020/08/13	3	42.80	369	42.85	42.80	-366	8,505	-4.30%	大賣/鉅額交易
2020/08/12	28	42.36	26	42.76	42.55	2	8,485	0.02%
2020/08/11	35	43.35	30	43.35	43.05	5	8,490	0.06%
2020/08/10	38	43.99	9	44.47	43.85	29	8,497	0.34%
2020/08/07	12	44.19	64	44.57	44.40	-52	8,504	-0.61%
2020/08/06	32	44.35	3	44.35	44.25	29	8,486	0.34%
2020/08/05	13	44.88	207	44.65	44.95	-194	8,407	-2.31%	大賣/鉅額交易
2020/08/04	1	42.80	2	42.90	42.90	-1	8,305	-0.01%
2020/08/03	11	43.02	7	42.95	42.85	4	8,356	0.05%
2020/07/31	5	43.80	5	43.49	43.70	0	8,432	0.00%
2020/07/30	2	42.65	2	42.60	42.60	0	8,487	0.00%
2020/07/29	5	42.19	4	42.29	42.25	1	8,535	0.01%
2020/07/28	9	44.02	2,678	43.42	42.50	-2,669	8,563	-31.17%	大賣/鉅額交易
2020/07/27	14	43.21	5,391	43.15	42.90	-5,377	8,376	-64.19%	大賣/鉅額交易
2020/07/24	12	46.90	13.1	46.50	46.40	-1.1	8,234	-0.01%
2020/07/23	5	46.95	7	47.09	47.65	-2	7,997	-0.03%
2020/07/22	2	46.00	0	0.00	45.90	2	7,848	0.03%
2020/07/21	2	45.50	4	45.50	45.15	-2	7,748	-0.03%
2020/07/20	2	44.80	3	44.92	44.90	-1	7,722	-0.01%
2020/07/17	3	45.27	2	45.18	44.65	1	7,696	0.01%
2020/07/16	1	44.65	1	45.05	44.95	0	7,642	0.00%
2020/07/15	1,575	45.47	13	45.00	44.60	1,562	7,600	20.55%	大買/鉅額交易
2020/07/14	2,998	45.49	17	45.05	45.30	2,981	7,529	39.59%	大買/鉅額交易
2020/07/13	2,697	44.45	7	44.04	44.90	2,690	7,316	36.77%	大買/鉅額交易
2020/07/10	412	43.46	12	43.09	42.70	400	7,179	5.57%	大買/鉅額交易
2020/07/09	1,370	44.41	1	44.15	44.05	1,369	7,102	19.28%	大買/鉅額交易
2020/07/08	714	44.55	9	44.50	44.40	705	7,012	10.05%	大買/鉅額交易
2020/07/07	2,410	43.63	13	43.50	44.00	2,397	6,913	34.67%	大買/鉅額交易
2020/07/06	11	43.88	15	43.97	44.00	-4	6,756	-0.06%
2020/07/03	14	41.99	25	42.59	42.65	-11	6,612	-0.17%
2020/07/02	4	41.20	16	41.43	41.65	-12	6,503	-0.18%
2020/07/01	4	40.68	4	41.12	41.05	0	6,419	0.00%
2020/06/30	4	40.86	12.3	40.90	40.60	-8.3	6,277	-0.13%
2020/06/29	8	40.63	27.3	40.74	40.75	-19.3	6,115	-0.31%
2020/06/24	7	39.91	6	39.89	39.95	1	5,881	0.02%
2020/06/23	511	39.57	15	39.61	39.80	496	5,784	8.58%	大買/鉅額交易
2020/06/22	8	38.69	9	38.94	39.00	-1	5,541	-0.02%
2020/06/19	3	38.53	21	38.39	38.15	-18	5,420	-0.33%
2020/06/18	1	37.95	8	38.14	38.00	-7	5,402	-0.13%
2020/06/17	2	37.63	0	0.00	37.55	2	5,375	0.04%
2020/06/16	2	37.50	105	37.50	37.65	-103	5,426	-1.90%	大賣/鉅額交易
2020/06/15	7	37.04	0	0.00	36.80	7	5,539	0.13%
2020/06/12	4	36.34	0	0.00	37.00	4	5,582	0.07%
2020/06/11	8	37.28	3	37.73	36.85	5	5,657	0.09%
2020/06/10	2	37.90	0	0.00	38.10	2	5,592	0.04%
2020/06/09	4	38.41	2	38.50	38.30	2	5,666	0.04%
2020/06/08	6	38.45	6	38.53	38.35	0	5,734	0.00%
2020/06/05	0	0.00	13	38.42	38.30	-13	5,734	-0.23%
2020/06/04	2	38.20	11	38.53	38.10	-9	5,746	-0.16%
2020/06/03	19	38.38	2	38.40	38.35	17	5,750	0.30%
2020/06/02	14	39.54	17	39.63	39.05	-3	5,647	-0.05%
2020/06/01	3	38.60	3.3	38.20	38.80	-0.3	5,352	-0.01%
2020/05/29	0	0.00	4.1	37.61	37.40	-4.1	5,230	-0.08%
2020/05/28	2	37.90	2	37.88	37.30	0	5,229	0.00%
2020/05/27	1	37.85	4	37.95	37.70	-3	5,231	-0.06%
2020/05/26	2	37.45	2	37.73	37.90	0	5,239	0.00%
2020/05/25	8	37.20	34	36.98	37.55	-26	5,179	-0.50%
2020/05/22	4	37.95	10	38.05	37.90	-6	5,135	-0.12%
2020/05/21	0	0.00	20	38.39	38.40	-20	5,069	-0.39%
2020/05/20	6	37.67	11	37.68	37.75	-5	4,971	-0.10%
2020/05/19	1	36.85	4	36.84	36.80	-3	4,916	-0.06%
2020/05/18	1	37.50	15	37.00	36.60	-14	4,908	-0.29%
2020/05/15	2	36.90	0	0.00	37.20	2	4,849	0.04%
2020/05/14	7.3	37.49	3	37.52	37.40	4.3	4,813	0.09%
2020/05/13	1	37.60	6	38.08	38.15	-5	4,799	-0.10%
2020/05/12	11	37.83	1	37.90	37.75	10	4,773	0.21%
2020/05/11	5	38.26	2	38.40	38.15	3	4,764	0.06%
2020/05/08	46	38.15	18	38.05	37.95	28	4,715	0.59%
2020/05/07	6	38.35	22	38.38	38.20	-16	4,648	-0.34%
2020/05/06	11	37.43	10	37.70	37.65	1	4,524	0.02%
2020/05/05	111	37.02	1	36.90	37.00	110	4,445	2.47%	大買/鉅額交易
2020/05/04	2	36.98	13	36.82	36.85	-11	4,396	-0.25%
2020/04/30	6	36.39	2	36.58	36.60	4	4,337	0.09%
2020/04/29	4	35.96	10	36.10	36.10	-6	4,348	-0.14%
2020/04/28	4	35.91	2	35.70	35.75	2	4,305	0.05%
2020/04/27	2	35.55	12	35.62	35.65	-10	4,374	-0.23%
2020/04/24	3	35.17	7	35.17	35.25	-4	4,323	-0.09%
2020/04/23	2	34.85	2	34.85	34.80	0	4,302	0.00%
2020/04/21	13	34.03	0	0.00	33.85	13	4,396	0.30%
2020/04/20	20	34.69	0	0.00	34.70	20	4,413	0.45%
2020/04/17	24	34.80	1	34.95	34.65	23	4,417	0.52%
2020/04/16	3	35.03	8	34.49	34.90	-5	4,361	-0.11%
2020/04/15	0	0.00	3	34.47	34.35	-3	4,377	-0.07%
2020/04/14	0	0.00	40	34.00	34.30	-40	4,378	-0.91%
2020/04/13	0	0.00	6	33.55	33.50	-6	4,340	-0.14%
2020/04/10	2	33.63	5	33.75	33.70	-3	4,361	-0.07%
2020/04/09	5	33.49	2	33.73	33.65	3	4,384	0.07%
2020/04/08	5	33.61	4	33.64	33.80	1	4,343	0.02%
2020/04/07	0	0.00	5	32.60	33.25	-5	4,274	-0.12%
2020/04/06	0	0.00	3	31.73	31.80	-3	4,221	-0.07%
2020/04/01	0	0.00	2	31.15	31.20	-2	4,218	-0.05%
2020/03/27	5	30.92	3	31.47	30.65	2	4,276	0.05%
2020/03/26	3	31.00	0	0.00	31.00	3	4,231	0.07%
2020/03/25	10	31.18	1	31.65	31.15	9	4,200	0.21%
2020/03/24	7	30.03	2	30.15	30.25	5	4,152	0.12%
2020/03/23	3	29.03	0	0.00	28.90	3	4,129	0.07%
2020/03/20	2	29.85	5	30.04	30.05	-3	4,141	-0.07%
2020/03/19	2	27.20	4	27.48	27.40	-2	4,099	-0.05%
2020/03/18	52	31.06	0	0.00	30.20	52	4,148	1.25%
2020/03/17	14	31.33	1	30.75	31.05	13	4,276	0.30%
2020/03/16	0	0.00	6	32.78	31.85	-6	4,156	-0.14%
2020/03/13	3	31.97	2	31.15	33.20	1	4,103	0.02%
2020/03/12	10	33.75	4	34.60	33.55	6	4,006	0.15%
2020/03/11	2	35.93	3	35.77	35.45	-1	3,984	-0.03%
2020/03/10	0	0.00	11	35.40	35.75	-11	4,055	-0.27%
2020/03/09	4	35.44	1	35.15	34.85	3	3,986	0.08%
2020/03/06	12	36.34	0	0.00	36.40	12	3,923	0.31%
2020/03/05	1	36.70	40	36.52	36.90	-39	3,961	-0.98%
2020/03/04	14	35.20	13	35.26	35.50	1	3,854	0.03%
2020/03/02	13	33.93	3	34.75	34.45	10	3,813	0.26%
2020/02/27	3	34.70	0	0.00	34.10	3	3,779	0.08%
2020/02/26	5	34.98	1	34.90	34.85	4	3,750	0.11%
2020/02/25	5	35.15	0	0.00	35.15	5	3,766	0.13%
2020/02/24	0	0.00	3	34.85	34.90	-3	3,758	-0.08%
2020/02/21	2	35.48	0	0.00	35.30	2	3,818	0.05%
2020/02/20	0	0.00	5	35.92	35.85	-5	3,882	-0.13%
2020/02/19	6	35.85	0	0.00	35.75	6	3,900	0.15%
2020/02/18	1	35.85	6	36.08	35.85	-5	3,885	-0.13%
2020/02/17	7	36.04	1	35.95	36.00	6	3,903	0.15%
2020/02/14	10	36.39	2	36.43	36.35	8	3,908	0.20%
2020/02/12	7	35.98	5	35.96	36.15	2	3,941	0.05%
2020/02/11	7	35.16	1	35.30	35.30	6	3,951	0.15%
2020/02/10	11	34.63	7	34.80	34.80	4	4,074	0.10%
2020/02/07	2	34.85	1	34.85	34.85	1	4,648	0.02%
2020/02/06	6	34.80	23	34.88	35.20	-17	4,704	-0.36%
2020/02/05	11	34.11	1	34.20	34.05	10	4,728	0.21%
2020/02/04	6	33.67	2	33.50	33.70	4	4,766	0.08%
2020/02/03	2	32.40	14	32.44	32.75	-12	4,833	-0.25%
2020/01/31	9	34.37	5	34.50	34.40	4	4,856	0.08%
2020/01/30	12	34.45	21	34.66	34.00	-9	5,027	-0.18%
2020/01/17	4	37.70	0	0.00	37.55	4	5,276	0.08%
2020/01/16	3	38.00	4	38.21	37.70	-1	5,585	-0.02%
2020/01/15	5	37.79	3	37.70	37.55	2	5,947	0.03%
2020/01/14	9	37.61	18	37.54	37.50	-9	5,874	-0.15%
2020/01/13	18	37.05	1	37.00	37.20	17	5,822	0.29%
2020/01/10	9	36.91	58	36.96	36.95	-49	5,862	-0.84%
2020/01/09	3	36.92	3	37.20	37.00	0	6,008	0.00%
2020/01/08	3	36.62	1	36.50	36.35	2	6,045	0.03%
2020/01/07	2	35.80	0	0.00	36.20	2	6,036	0.03%
2020/01/06	2	36.08	7	36.30	35.90	-5	6,017	-0.08%
2020/01/03	2	36.93	4	36.96	36.80	-2	6,014	-0.03%
2020/01/02	2	37.10	0	0.00	37.20	2	5,981	0.03%
2019/12/30	2	37.20	12	36.96	37.20	-10	6,080	-0.16%
2019/12/27	3	37.12	1	37.05	37.15	2	6,069	0.03%
2019/12/26	6	36.93	2	37.38	37.40	4	6,030	0.07%
2019/12/25	2	36.65	2	36.65	36.70	0	5,951	0.00%
2019/12/24	0	0.00	4.2	36.33	36.25	-4.2	5,989	-0.07%
2019/12/23	0	0.00	6	36.45	36.55	-6	5,999	-0.10%
2019/12/19	1	36.65	0	0.00	36.55	1	6,083	0.02%
2019/12/18	25	36.96	0	0.00	36.80	25	6,296	0.40%
2019/12/17	3	37.40	2.1	37.37	37.45	0.9	6,358	0.01%
2019/12/16	5	37.28	2	37.33	37.15	3	6,327	0.05%
2019/12/13	11	37.50	7	37.40	37.50	4	6,318	0.06%
2019/12/12	7	37.44	18	37.13	37.60	-11	6,166	-0.18%
2019/12/11	0	0.00	1	36.65	36.35	-1	5,980	-0.02%
2019/12/10	4	36.68	0	0.00	36.60	4	6,007	0.07%
2019/12/06	33	36.61	1	36.45	36.90	32	6,007	0.53%
2019/12/05	0	0.00	19	35.40	36.70	-19	6,005	-0.32%
2019/12/04	5	34.75	5	34.76	34.80	0	6,032	0.00%
2019/12/03	3	34.47	6	34.75	34.80	-3	6,140	-0.05%
2019/12/02	22	34.08	0	0.00	34.30	22	6,203	0.35%
2019/11/29	8	35.01	0	0.00	34.90	8	6,196	0.13%
2019/11/28	1	35.60	10	35.60	35.60	-9	6,237	-0.14%
2019/11/27	4	35.74	0	0.00	35.80	4	6,348	0.06%
2019/11/26	13	35.65	1	35.80	35.55	12	6,506	0.18%
2019/11/25	3.5	35.56	1	35.80	35.55	2.5	6,658	0.04%
2019/11/22	1	35.65	0	0.00	35.55	1	6,714	0.01%
2019/11/21	2	35.80	2	35.90	36.00	0	6,706	0.00%
2019/11/20	4	36.33	10.7	36.46	36.20	-6.7	6,714	-0.10%
2019/11/19	11	36.83	7	37.06	37.10	4	6,691	0.06%
2019/11/18	3	36.60	8	36.72	36.55	-5	6,709	-0.07%
2019/11/15	6	36.32	10	36.40	36.20	-4	6,733	-0.06%
2019/11/14	1	36.10	0	0.00	36.00	1	6,776	0.01%
2019/11/13	6	36.16	4	36.10	36.10	2	6,794	0.03%
2019/11/12	1	36.35	3	36.40	36.35	-2	6,768	-0.03%
2019/11/11	6	36.32	4	36.60	35.80	2	6,746	0.03%
2019/11/08	0	0.00	1	36.80	36.60	-1	6,683	-0.01%
2019/11/07	6	36.22	1	36.25	36.10	5	6,634	0.08%
2019/11/06	35	38.27	19	38.37	37.00	16	6,504	0.25%
2019/11/05	5	37.63	1	37.60	37.45	4	5,923	0.07%
2019/11/04	13	37.68	13	37.95	37.60	0	5,848	0.00%
2019/11/01	1	37.70	2	37.48	37.60	-1	5,776	-0.02%
2019/10/31	11	37.49	67	37.21	37.15	-56	5,719	-0.98%
2019/10/30	9	37.81	12	37.79	38.20	-3	5,620	-0.05%
2019/10/29	15	38.29	29	38.95	37.80	-14	5,507	-0.25%
2019/10/28	6	37.92	49	38.51	38.50	-43	5,293	-0.81%
2019/10/25	0	0.00	31	37.19	37.20	-31	5,021	-0.62%
2019/10/24	16	37.28	35	37.48	37.60	-19	4,904	-0.39%
2019/10/23	13	36.07	25	36.41	36.50	-12	4,606	-0.26%
2019/10/22	0	0.00	5	34.85	34.70	-5	4,196	-0.12%
2019/10/18	5	34.67	0	0.00	34.70	5	4,154	0.12%
2019/10/17	9	35.34	11	35.30	35.25	-2	4,081	-0.05%
2019/10/16	7	34.70	2	34.90	34.95	5	3,909	0.13%
2019/10/15	0	0.00	1	34.50	34.55	-1	3,792	-0.03%
2019/10/14	1	33.80	1	33.80	33.80	0	3,745	0.00%
2019/10/09	2	33.65	0	0.00	33.40	2	3,786	0.05%
2019/10/08	0	0.00	5	34.30	34.05	-5	3,793	-0.13%
2019/10/04	7	34.89	6	34.89	34.90	1	3,770	0.03%
2019/10/03	3	33.82	2	34.35	34.55	1	3,653	0.03%
2019/10/02	6	33.77	6	34.12	33.95	0	3,599	0.00%
2019/10/01	50	33.78	0	0.00	34.10	50	3,589	1.39%
2019/09/27	3	33.10	0	0.00	33.10	3	3,563	0.08%
2019/09/26	0	0.00	5	34.65	33.85	-5	3,512	-0.14%
2019/09/25	1	34.45	9	34.41	34.40	-8	3,488	-0.23%
2019/09/24	2	34.45	3	34.53	34.35	-1	3,468	-0.03%
2019/09/23	73	35.67	4	34.58	34.75	69	3,387	2.04%
2019/09/20	16	34.84	14	34.41	35.05	2	3,142	0.06%
2019/09/19	3	33.85	0	0.00	33.90	3	3,026	0.10%
2019/09/18	0	0.00	6	33.93	33.90	-6	3,008	-0.20%
2019/09/17	1	34.15	25	34.09	34.10	-24	2,979	-0.81%
2019/09/16	6	34.03	0	0.00	33.95	6	2,932	0.20%
2019/09/11	15	33.82	0	0.00	34.00	15	2,861	0.52%
2019/09/10	2	33.60	0	0.00	33.90	2	2,819	0.07%
2019/09/09	4	33.23	14	34.02	33.95	-10	2,785	-0.36%
2019/09/06	17	33.97	7	33.87	33.50	10	2,685	0.37%
2019/09/05	2	35.20	7	35.41	35.35	-5	2,502	-0.20%
2019/09/04	8	34.35	9	34.63	34.80	-1	2,382	-0.04%
2019/09/03	26	34.46	3	34.10	34.00	23	2,292	1.00%
2019/09/02	7	33.97	14	34.05	34.15	-7	2,197	-0.32%
2019/08/30	2	33.25	17	33.34	33.30	-15	2,088	-0.72%
2019/08/29	22	32.68	21	32.88	32.55	1	1,954	0.05%
2019/08/28	19	32.00	20	31.87	32.20	-1	1,775	-0.06%
2019/08/27	3	31.00	7	31.06	31.30	-4	1,596	-0.25%
2019/08/26	0	0.00	5	30.26	30.45	-5	1,522	-0.33%
2019/08/23	2	30.95	11	31.02	30.80	-9	1,489	-0.60%
2019/08/22	23	30.87	0	0.00	30.90	23	1,452	1.58%
2019/08/21	6	30.66	10	30.59	30.65	-4	1,395	-0.29%
2019/08/20	19	29.83	12	29.85	29.70	7	1,278	0.55%
2019/08/19	6	29.40	2	29.23	29.55	4	1,216	0.33%
2019/08/16	0	0.00	1	29.25	29.20	-1	1,152	-0.09%
2019/08/15	0	0.00	5	28.20	28.25	-5	1,085	-0.46%
2019/08/14	1	28.50	0	0.00	28.25	1	1,085	0.09%
2019/08/13	0	0.00	10	28.19	28.15	-10	1,067	-0.94%
2019/08/08	8	27.86	1	27.90	28.05	7	1,053	0.66%
2019/08/07	1	28.25	0	0.00	27.85	1	1,032	0.10%
2019/08/06	10	27.83	0	0.00	27.90	10	1,021	0.98%
2019/08/02	5	28.40	0	0.00	28.35	5	1,008	0.50%
2019/08/01	4	28.90	0	0.00	28.90	4	1,008	0.40%
2019/07/30	0	0.00	1	29.75	29.10	-1	1,002	-0.10%
2019/07/29	3	30.15	0	0.00	29.80	3	1,004	0.30%
2019/07/25	1	29.95	1	30.00	29.90	0	1,003	0.00%
2019/07/24	0	0.00	1	29.35	29.45	-1	957	-0.10%
2019/07/23	0	0.00	3	29.10	28.95	-3	934	-0.32%
2019/07/22	0	0.00	1	28.80	28.95	-1	927	-0.11%
2019/07/17	1	28.75	1	28.75	28.85	0	938	0.00%
2019/07/16	0	0.00	1	28.85	28.80	-1	951	-0.11%
2019/07/15	1	28.90	3	29.13	28.85	-2	947	-0.21%
2019/07/12	1	31.00	1	31.15	31.25	0	903	0.00%
2019/07/11	6	30.85	0	0.00	30.95	6	949	0.63%
2019/07/09	1	30.45	0	0.00	30.55	1	947	0.11%
2019/07/08	1	30.60	1	30.50	30.45	0	949	0.00%
2019/07/05	0.3	30.70	0	0.00	30.70	0.3	953	0.03%
2019/07/04	1	30.50	0	0.00	30.50	1	956	0.10%
2019/07/03	1	30.20	2	30.30	30.30	-1	965	-0.10%
2019/07/02	2	30.08	0	0.00	30.10	2	998	0.20%
2019/06/28	1	29.70	0	0.00	29.70	1	986	0.10%
2019/06/19	1	29.40	0	0.00	29.35	1	1,150	0.09%
2019/06/13	2	29.10	0	0.00	29.15	2	1,313	0.15%
2019/06/11	1	29.20	2	29.20	29.25	-1	1,373	-0.07%
2019/06/03	1	28.45	0	0.00	28.55	1	1,425	0.07%
2019/05/27	1	28.65	0	0.00	28.70	1	1,588	0.06%
2019/05/22	1	28.85	1	28.80	28.75	0	1,638	0.00%
2019/05/20	5	28.30	0	0.00	28.30	5	1,647	0.30%
2019/05/15	0	0.00	1	29.05	29.20	-1	1,656	-0.06%
2019/05/14	1	28.50	0	0.00	28.75	1	1,670	0.06%
2019/05/10	0	0.00	2	29.75	29.40	-2	1,666	-0.12%
2019/05/08	3	30.05	0	0.00	30.20	3	1,644	0.18%
2019/05/06	1	30.40	16	30.78	30.40	-15	1,661	-0.90%
2019/05/03	1	31.15	10	31.33	31.35	-9	1,646	-0.55%
2019/05/02	0	0.00	30	31.03	31.00	-30	1,638	-1.83%
2019/04/30	0	0.00	5	30.75	30.80	-5	1,637	-0.31%
2019/04/29	8	30.62	1	30.70	30.70	7	1,641	0.43%
2019/04/26	3	31.00	0	0.00	31.05	3	1,632	0.18%
2019/04/25	1	31.30	0	0.00	31.30	1	1,641	0.06%
2019/04/23	6	31.45	1	31.45	31.50	5	1,650	0.30%
2019/04/22	5	31.60	22	31.76	31.85	-17	1,644	-1.03%
2019/04/19	10	31.40	1	31.25	31.30	9	1,633	0.55%
2019/04/18	7	31.40	1	31.50	31.20	6	1,634	0.37%
2019/04/17	5	31.94	7	31.99	31.80	-2	1,633	-0.12%
2019/04/15	10	30.91	2	30.80	30.80	8	1,514	0.53%
2019/04/12	7	30.73	0	0.00	30.55	7	1,511	0.46%
2019/04/11	3	30.90	0	0.00	30.60	3	1,504	0.20%
2019/04/09	5	30.70	0	0.00	30.90	5	1,482	0.34%
2019/03/29	21	29.70	0	0.00	30.10	21	1,411	1.49%
2019/03/28	10	30.10	0	0.00	29.90	10	1,393	0.72%
2019/03/27	1	30.50	0	0.00	30.50	1	1,376	0.07%
2019/03/26	0	0.00	0.1	30.45	30.40	-0.1	1,377	0.00%
2019/03/25	1	30.55	0	0.00	30.50	1	1,366	0.07%
2019/03/21	0	31.00	1	30.95	30.85	-1	1,268	-0.08%
2019/03/18	0	0.00	1	29.45	29.75	-1	1,155	-0.09%
2019/03/15	3	29.65	0	0.00	29.20	3	1,125	0.27%
2019/03/12	1	29.00	0	0.00	29.05	1	1,106	0.09%
2019/03/08	50	28.59	0	0.00	28.95	50	1,131	4.42%
2019/03/07	35	28.98	0	0.00	28.95	35	1,126	3.11%
2019/03/06	12	29.23	1	29.45	29.25	11	1,121	0.98%
2019/03/05	2	29.55	0	0.00	29.55	2	1,121	0.18%
2019/02/27	1	29.85	0	0.00	30.00	1	1,123	0.09%
2019/02/26	9	30.77	1	30.70	30.25	8	1,100	0.73%
2019/02/25	0	0.00	7	29.46	29.95	-7	985	-0.71%
2019/02/22	4	29.03	0	0.00	29.00	4	962	0.42%
2019/02/21	0	0.00	2	29.25	29.25	-2	971	-0.21%
2019/02/20	0	0.00	2	29.05	29.00	-2	971	-0.21%
2019/02/19	0	0.00	2	29.05	28.95	-2	970	-0.21%
2019/02/18	2	28.85	2	29.03	28.90	0	968	0.00%
2019/02/15	7	28.69	4	29.00	28.75	3	991	0.30%
2019/02/14	4	28.84	14	28.91	28.80	-10	1,001	-1.00%
2019/02/13	8	28.60	6	28.70	28.55	2	991	0.20%
2019/02/12	0	0.00	4	28.90	28.80	-4	982	-0.41%
2019/02/11	2	28.50	4	28.60	28.50	-2	1,022	-0.20%
2019/01/28	0	0.00	1	28.55	28.50	-1	1,035	-0.10%
2019/01/25	0	0.00	12	28.15	28.35	-12	1,042	-1.15%
2019/01/24	2	27.75	0	0.00	27.75	2	1,065	0.19%
2019/01/23	7	27.84	0	0.00	27.80	7	1,070	0.65%
2019/01/22	8	28.05	0	0.00	28.00	8	1,069	0.75%
2019/01/21	2	28.30	3	28.35	28.25	-1	1,072	-0.09%
2019/01/18	2	28.05	1	28.10	28.15	1	1,084	0.09%
2019/01/17	2	28.15	6	28.22	28.15	-4	1,109	-0.36%
2019/01/16	0	0.00	7	27.71	27.85	-7	1,110	-0.63%
2019/01/15	0	0.00	1	27.40	27.35	-1	1,118	-0.09%
2019/01/11	0	0.00	3	27.40	27.40	-3	1,132	-0.26%
2019/01/10	4	27.15	2	27.35	27.35	2	1,139	0.18%
2019/01/09	1	27.40	20	27.16	27.45	-19	1,151	-1.65%
2019/01/08	10	26.70	6	26.90	26.80	4	1,143	0.35%
2019/01/07	0	0.00	11	26.77	26.80	-11	1,156	-0.95%
2019/01/04	32	26.30	8	26.48	26.45	24	1,192	2.01%
2019/01/03	12	26.81	0	0.00	26.75	12	1,259	0.95%
2019/01/02	16	26.89	0	0.00	26.85	16	1,282	1.25%
2018/12/28	20	26.94	0	0.00	27.05	20	1,298	1.54%
2018/12/27	0	0.00	6	27.15	27.10	-6	1,332	-0.45%
2018/12/26	9	26.86	2	27.25	26.75	7	1,369	0.51%
2018/12/25	12	26.96	5	27.05	27.05	7	1,377	0.51%
2018/12/24	2	27.35	4	27.60	27.75	-2	1,377	-0.15%
2018/12/22	2	27.23	2	27.45	27.45	0	1,390	0.00%
2018/12/21	0	0.00	4	27.58	27.35	-4	1,400	-0.29%
2018/12/20	23	27.64	0	0.00	27.35	23	1,408	1.63%
2018/12/19	3	28.07	0	0.00	28.15	3	1,407	0.21%
2018/12/18	4	28.15	1	28.15	28.15	3	1,419	0.21%
2018/12/17	4	28.33	9	28.30	28.30	-5	1,431	-0.35%
2018/12/14	2	28.40	2	28.55	28.40	0	1,450	0.00%
2018/12/12	0	0.00	12	28.74	28.70	-12	1,549	-0.77%
2018/12/11	8	28.33	0	0.00	28.40	8	1,549	0.52%
2018/12/10	6	28.58	0	0.00	28.45	6	1,562	0.38%
2018/12/07	0	0.00	8	29.00	28.95	-8	1,591	-0.50%
2018/12/06	20	28.92	0	0.00	28.60	20	1,694	1.18%
2018/12/05	0	0.00	1	29.95	29.95	-1	1,686	-0.06%
2018/12/03	0	0.00	37	30.45	30.85	-37	1,741	-2.12%
2018/11/30	2	29.60	0	0.00	29.75	2	1,726	0.12%
2018/11/29	2	29.70	5	29.88	29.70	-3	1,784	-0.17%
2018/11/28	0	0.00	30	29.29	29.50	-30	1,791	-1.67%
2018/11/27	0	0.00	37	28.93	29.15	-37	1,834	-2.02%
2018/11/26	4	28.43	6	28.68	28.40	-2	1,840	-0.11%
2018/11/23	8	28.51	0	0.00	28.40	8	1,858	0.43%
2018/11/22	5	28.74	6	28.97	28.70	-1	1,867	-0.05%
2018/11/21	6	28.38	4	28.60	29.00	2	1,869	0.11%
2018/11/20	20	28.80	0	0.00	28.60	20	1,865	1.07%
2018/11/19	2	29.20	12	29.38	29.20	-10	1,858	-0.54%
2018/11/16	8	28.98	6	29.07	29.05	2	1,852	0.11%
2018/11/15	4	28.73	2	28.95	28.80	2	1,848	0.11%
2018/11/14	9	28.84	10	29.04	28.75	-1	1,853	-0.05%
2018/11/13	14	28.43	16	28.83	28.85	-2	1,840	-0.11%
2018/11/12	3	28.70	6	29.03	29.10	-3	1,847	-0.16%
2018/11/09	15	28.96	0	0.00	28.85	15	1,888	0.79%
2018/11/08	3	29.40	103	29.41	29.20	-100	1,945	-5.14%	大賣/
2018/11/06	1	29.45	1	28.65	28.80	0	1,975	0.00%
2018/11/05	1	28.45	0	0.00	28.75	1	1,983	0.05%
2018/11/02	0	0.00	1	28.85	28.55	-1	2,054	-0.05%
2018/10/31	1	27.70	1	27.40	27.70	0	2,081	0.00%
2018/10/30	1	26.85	0	0.00	27.10	1	2,078	0.05%
2018/10/26	0	0.00	7	26.99	26.55	-7	2,107	-0.33%
2018/10/25	0	0.00	8	26.95	26.60	-8	2,117	-0.38%
2018/10/23	0	0.00	11	28.45	28.20	-11	2,131	-0.52%
2018/10/22	10	29.10	0	0.00	29.15	10	2,124	0.47%
2018/10/18	3	29.25	2	29.10	29.10	1	2,121	0.05%
2018/10/15	0	0.00	4	29.70	29.85	-4	2,136	-0.19%
2018/10/12	2	28.90	2	29.10	29.50	0	2,131	0.00%
2018/10/11	5	28.55	2	28.60	28.45	3	2,124	0.14%
2018/10/09	1	31.50	0	0.00	31.60	1	2,061	0.05%
2018/10/08	3	32.08	7	32.01	32.05	-4	2,074	-0.19%
2018/10/05	1	32.40	0	0.00	32.25	1	2,118	0.05%
2018/10/04	2	32.80	2	32.78	32.80	0	2,099	0.00%
2018/10/03	3	33.92	4	33.75	33.60	-1	2,101	-0.05%
2018/10/02	1	34.00	0	0.00	34.00	1	2,119	0.05%
2018/09/28	0	0.00	1	33.95	33.80	-1	2,247	-0.04%
2018/09/27	1	33.95	0	0.00	33.80	1	2,270	0.04%
2018/09/19	12	34.16	0	0.00	34.15	12	2,381	0.50%
2018/09/18	2	34.13	2	34.05	33.80	0	2,375	0.00%
2018/09/14	1	33.00	2	33.15	33.20	-1	2,383	-0.04%
2018/09/13	2	31.88	8	31.80	32.50	-6	2,417	-0.25%
2018/09/12	6	32.44	12	32.24	32.00	-6	2,442	-0.25%
2018/09/10	8	33.98	16	34.50	33.65	-8	2,482	-0.32%
2018/09/07	5	34.64	0	0.00	34.45	5	2,530	0.20%
2018/09/06	7	35.36	0	0.00	35.20	7	2,579	0.27%
2018/09/05	16	35.83	3	35.63	35.50	13	2,737	0.47%
2018/09/04	9	35.33	0	0.00	35.35	9	3,137	0.29%
2018/08/28	0	0.00	1	34.55	34.40	-1	3,902	-0.03%
2018/08/27	3	34.35	1	34.25	34.35	2	3,914	0.05%
2018/08/23	0	0.00	6	34.33	34.20	-6	4,010	-0.15%
2018/08/22	3	34.17	0	0.00	34.10	3	4,069	0.07%
2018/08/21	2	34.20	1	34.15	34.35	1	4,164	0.02%
2018/08/20	5	34.00	5	34.16	33.90	0	4,241	0.00%
2018/08/17	2	34.60	0	0.00	34.35	2	4,363	0.05%
2018/08/15	8	34.21	2	34.00	33.90	6	4,345	0.14%
2018/08/13	14	34.93	1	35.45	35.25	13	4,291	0.30%
2018/08/09	10	36.55	12	36.63	36.55	-2	4,277	-0.05%
2018/08/08	9	36.09	0	0.00	36.20	9	4,235	0.21%
2018/08/07	10	35.67	0	0.00	35.35	10	4,240	0.24%
2018/08/02	2	35.85	1	36.25	35.50	1	4,380	0.02%
2018/07/27	0	0.00	6	36.00	36.00	-6	4,784	-0.13%
2018/07/25	6	35.33	13	35.45	35.35	-7	4,781	-0.15%
2018/07/24	6	35.28	4	35.15	35.40	2	4,802	0.04%
2018/07/20	1	35.70	1	35.95	35.70	0	4,830	0.00%
2018/07/19	2	35.60	10	35.60	35.30	-8	4,826	-0.17%
2018/07/18	1	35.45	6	35.93	35.50	-5	4,885	-0.10%
2018/07/16	11	36.02	7	36.03	36.10	4	4,885	0.08%
2018/07/13	1	36.20	8	36.33	35.90	-7	4,917	-0.14%
2018/07/12	14	35.22	1	35.20	35.20	13	4,894	0.27%
2018/07/11	2	35.25	0	0.00	35.05	2	4,917	0.04%
2018/07/09	0	0.00	4	36.28	35.60	-4	4,895	-0.08%
2018/07/05	3	37.35	20	36.91	36.80	-17	4,802	-0.35%
2018/07/04	12	37.43	0	0.00	37.10	12	4,814	0.25%
2018/07/03	1	37.00	0	0.00	36.50	1	4,818	0.02%
2018/07/02	1	37.65	10	37.95	37.50	-9	4,794	-0.19%
2018/06/29	1	37.05	1	37.80	37.95	0	4,797	0.00%
2018/06/28	1	36.85	0	0.00	36.70	1	4,776	0.02%
2018/06/27	5	37.10	0	0.00	36.85	5	4,780	0.10%
2018/06/26	5	37.10	0	0.00	37.10	5	4,784	0.10%
2018/06/22	7	37.93	11	37.59	38.10	-4	4,788	-0.08%
2018/06/21	17	38.76	1	39.10	38.10	16	4,799	0.33%
2018/06/20	6	37.69	26	38.24	37.80	-20	4,844	-0.41%
2018/06/19	19	39.16	0	0.00	38.60	19	4,928	0.39%
2018/06/15	8	40.18	16	40.27	39.65	-8	5,021	-0.16%
2018/06/14	6	40.98	10	40.90	40.90	-4	4,953	-0.08%
2018/06/13	24	40.94	8	41.33	41.00	16	4,897	0.33%
2018/06/12	35	41.63	27	41.83	40.40	8	4,784	0.17%
2018/06/11	26	40.75	23	41.09	41.25	3	4,394	0.07%
2018/06/08	1	37.85	0	0.00	37.50	1	4,014	0.02%
2018/06/06	0	0.00	2	37.73	37.45	-2	4,136	-0.05%
2018/06/05	3	37.78	15	37.90	37.05	-12	4,153	-0.29%
2018/06/04	3	36.77	0	0.00	36.60	3	4,009	0.07%
2018/05/30	0	0.00	1	36.25	36.75	-1	4,129	-0.02%
2018/05/29	9	37.08	2	36.90	36.90	7	4,121	0.17%
2018/05/28	5	37.23	1	37.15	37.10	4	4,113	0.10%
2018/05/24	0	0.00	2	36.05	36.30	-2	4,200	-0.05%
2018/05/23	0	0.00	1	36.10	35.95	-1	4,280	-0.02%
2018/05/21	1	36.45	0	0.00	36.45	1	4,338	0.02%
2018/05/18	2	36.25	0	0.00	36.10	2	4,390	0.05%
2018/05/16	9	36.39	1	36.05	36.05	8	4,494	0.18%
2018/05/15	4	36.90	4	37.35	36.55	0	4,590	0.00%
2018/05/14	6	37.03	4	37.00	37.00	2	4,744	0.04%
2018/05/11	0	0.00	2	36.98	37.00	-2	4,875	-0.04%
2018/05/10	2	37.35	13	37.32	37.20	-11	5,010	-0.22%
2018/05/09	1	37.20	1	37.20	37.00	0	5,290	0.00%
2018/05/08	0	0.00	4	37.04	36.75	-4	5,270	-0.08%
2018/05/07	19	36.56	45	36.56	37.60	-26	5,277	-0.49%
2018/05/04	10	35.25	5	36.00	35.70	5	5,201	0.10%
2018/05/03	0	0.00	2	34.20	34.00	-2	5,156	-0.04%
2018/05/02	0	0.00	4	34.50	34.50	-4	5,205	-0.08%
2018/04/30	5	34.90	0	0.00	34.55	5	5,241	0.10%
2018/04/26	5	34.60	0	0.00	33.80	5	5,515	0.09%
2018/04/25	12	34.41	0	0.00	34.45	12	5,664	0.21%
2018/04/24	1	34.85	1	34.80	34.75	0	5,727	0.00%
2018/04/23	2	36.65	0	0.00	36.55	2	5,719	0.03%
2018/04/20	8	36.98	0	0.00	37.00	8	5,777	0.14%
2018/04/19	12	37.47	5	37.40	37.30	7	5,987	0.12%
2018/04/18	0	0.00	2	36.55	36.40	-2	6,067	-0.03%
2018/04/17	2	36.48	2	36.70	36.30	0	6,099	0.00%
2018/04/16	12	37.15	3	37.15	37.00	9	6,152	0.15%
2018/04/12	1	37.15	0	0.00	37.20	1	6,506	0.02%
2018/04/11	0	0.00	2	37.15	37.15	-2	6,673	-0.03%
2018/04/10	4	37.39	1	37.55	37.25	3	6,841	0.04%
2018/04/09	0	0.00	6	36.74	37.10	-6	7,079	-0.08%
2018/04/03	1	36.75	8	36.41	36.75	-7	7,122	-0.10%
2018/04/02	2	37.20	1	37.15	36.65	1	7,256	0.01%
2018/03/31	11	36.74	1	37.10	37.20	10	7,267	0.14%
2018/03/30	4	36.66	3	36.57	36.50	1	7,313	0.01%
2018/03/29	1	36.60	0	0.00	36.50	1	7,513	0.01%
2018/03/28	4	36.96	0	0.00	36.80	4	8,077	0.05%
2018/03/27	0	0.00	4	37.40	37.25	-4	8,123	-0.05%
2018/03/26	0	0.00	1	37.20	37.05	-1	8,120	-0.01%
2018/03/23	6	36.98	8	37.00	36.85	-2	8,170	-0.02%
2018/03/22	2	38.10	2	38.73	38.10	0	8,182	0.00%
2018/03/21	8	38.67	10	38.59	38.80	-2	8,104	-0.02%
2018/03/20	10	37.45	2	37.55	37.50	8	7,971	0.10%
2018/03/19	1	37.65	8	37.87	37.65	-7	7,994	-0.09%
2018/03/16	11.1	37.74	10	38.00	37.50	1.1	8,001	0.01%
2018/03/15	7	38.35	8	38.38	38.15	-1	8,026	-0.01%
2018/03/13	14	38.05	4	38.08	37.90	10	8,235	0.12%
2018/03/12	5	37.99	4	37.83	37.65	1	8,212	0.01%
2018/03/09	13	37.54	10	37.55	37.50	3	8,187	0.04%
2018/03/08	0	0.00	1	37.50	37.60	-1	8,242	-0.01%
2018/03/07	1	37.70	35	37.28	37.00	-34	8,240	-0.41%
2018/03/06	1	37.60	5	37.40	37.50	-4	8,285	-0.05%
2018/03/05	2	36.70	2	36.78	36.60	0	8,430	0.00%
2018/03/02	10	36.95	0	0.00	37.00	10	8,575	0.12%
2018/03/01	0	0.00	20	37.64	37.45	-20	8,599	-0.23%
2018/02/27	12	36.94	13	37.07	36.55	-1	8,566	-0.01%
2018/02/26	21	38.05	36	38.23	37.20	-15	8,516	-0.18%
2018/02/23	6	36.66	10	36.48	36.95	-4	8,348	-0.05%
2018/02/22	2	35.65	1	35.75	35.75	1	8,360	0.01%
2018/02/21	16	35.73	3	35.80	36.00	13	8,425	0.15%
2018/02/12	0	0.00	1	35.20	34.55	-1	8,486	-0.01%
2018/02/09	7	34.31	7	34.81	34.90	0	8,485	0.00%
2018/02/08	2	35.23	0	0.00	35.30	2	8,447	0.02%
2018/02/07	3	36.20	4	36.38	35.60	-1	8,469	-0.01%
2018/02/06	16	36.38	18	35.42	35.05	-2	8,389	-0.02%
2018/02/05	14	36.75	17	37.61	38.00	-3	8,319	-0.04%
2018/02/02	27	37.97	24	37.98	38.20	3	8,176	0.04%
2018/02/01	26	37.50	46	37.43	37.85	-20	8,059	-0.25%
2018/01/31	0	0.00	2	36.00	36.35	-2	7,821	-0.03%
2018/01/30	3	36.10	1	36.55	36.00	2	7,885	0.03%
2018/01/29	16	36.97	4	36.90	36.80	12	7,843	0.15%
2018/01/26	0	0.00	2	36.80	36.75	-2	7,745	-0.03%
2018/01/25	0	0.00	1	36.60	36.30	-1	7,773	-0.01%
2018/01/24	0	0.00	9	36.51	36.40	-9	7,716	-0.12%
2018/01/23	11	36.45	14	36.29	36.20	-3	7,677	-0.04%
2018/01/22	38	36.68	35	36.70	36.50	3	7,596	0.04%
2018/01/19	9	36.06	28	36.30	36.25	-19	7,354	-0.26%
2018/01/18	1	36.00	9	36.14	35.55	-8	7,177	-0.11%
2018/01/17	11	36.45	22	36.25	36.10	-11	7,099	-0.15%
2018/01/16	1	35.90	130	36.23	36.05	-129	7,055	-1.83%	大賣/鉅額交易
2018/01/15	35	36.44	4	36.53	36.20	31	6,974	0.44%
2018/01/11	0	0.00	9	34.96	35.20	-9	6,616	-0.14%
2018/01/10	1	35.00	4	34.80	35.00	-3	6,551	-0.05%
2018/01/09	4	34.79	10	34.72	35.00	-6	6,503	-0.09%
2018/01/08	20	35.25	1	35.75	34.65	19	6,354	0.30%
2018/01/05	12	34.69	4	34.55	35.20	8	6,109	0.13%
2018/01/04	7	34.79	10	34.46	34.85	-3	5,920	-0.05%
2018/01/03	10	34.11	24	34.00	34.05	-14	5,727	-0.24%
2018/01/02	7	33.12	17	32.87	33.40	-10	5,460	-0.18%