矽格 (6257)-臺銀證券券商分點個股進出

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
69.2
漲跌
▼0.5
漲幅
-0.72%
成交量
2,195張
產業
上市半導體類股
963人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

矽格 (6257)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	25.5	69.05	0	0.00	69.20	25.5	3,722	0.68%
2024/12/12	4	69.48	4	70.30	69.70	0	3,738	0.00%
2024/12/11	4	69.33	0	0.00	69.20	4	3,753	0.11%
2024/12/10	14	70.11	0	0.00	69.50	14	3,819	0.37%
2024/12/09	9	70.87	0	0.00	70.30	9	3,860	0.23%
2024/12/06	6.1	71.08	0	70.40	70.50	6	3,854	0.16%
2024/12/05	0	70.20	0	0.00	69.90	0	3,846	0.00%
2024/12/04	0	69.50	0	0.00	69.50	0	3,858	0.00%
2024/12/03	0	0.00	7	69.27	68.30	-7	3,929	-0.18%
2024/12/02	7.1	68.57	0	0.00	68.30	7.1	3,955	0.18%
2024/11/29	2	68.25	0	0.00	68.90	2	3,991	0.05%
2024/11/28	22.1	68.18	1	69.20	68.40	21.1	4,214	0.50%
2024/11/27	4	70.08	0	0.00	69.10	4	4,287	0.09%
2024/11/26	5	71.42	0	0.00	71.20	5	4,262	0.12%
2024/11/25	6	71.90	0	0.00	72.00	6	4,252	0.14%
2024/11/20	2	71.45	1	72.00	71.00	1	4,238	0.02%
2024/11/19	1	71.70	0	0.00	71.50	1	4,238	0.02%
2024/11/18	7.1	71.01	0	0.00	70.60	7.1	4,245	0.17%
2024/11/15	1	73.10	0	0.00	72.40	1	4,232	0.02%
2024/11/14	0	0.00	0.1	72.90	72.90	-0.1	4,234	0.00%
2024/11/13	0	0.00	0.2	74.00	74.00	-0.2	4,198	0.00%
2024/11/12	2	73.00	0	0.00	72.80	2	4,194	0.05%
2024/11/08	0	0.00	2	75.10	74.40	-2	4,199	-0.05%
2024/11/07	402	74.47	2	74.50	74.60	400	4,215	9.49%	大買/鉅額交易
2024/11/06	0	0.00	1	73.50	73.50	-1	4,214	-0.02%
2024/11/05	0	0.00	1	71.70	72.40	-1	4,232	-0.02%
2024/11/04	7.1	71.77	1	71.70	71.60	6.1	4,277	0.14%
2024/11/01	2.1	72.85	1	72.80	72.80	1.1	4,347	0.03%
2024/10/30	11.1	74.37	7	75.24	73.70	4.1	4,323	0.09%
2024/10/29	4.1	77.76	3	77.40	77.60	1.1	4,232	0.03%
2024/10/28	11.3	79.61	5.1	79.78	79.30	6.3	4,280	0.15%
2024/10/25	1	78.40	5	78.76	78.80	-4	4,269	-0.09%
2024/10/24	4	78.98	2	79.00	78.60	2	4,297	0.05%
2024/10/23	1.1	79.63	3	79.53	79.40	-1.9	4,294	-0.04%
2024/10/22	0.1	79.20	7.2	78.86	79.30	-7.1	4,289	-0.17%
2024/10/21	10	77.96	0	0.00	78.30	10	4,313	0.23%
2024/10/18	2.1	77.80	33.1	78.27	77.10	-31	4,351	-0.71%
2024/10/17	33.1	79.31	3	78.70	78.70	30.1	4,358	0.69%
2024/10/16	0.2	79.10	1	79.10	79.00	-0.9	4,356	-0.02%
2024/10/15	0	0.00	1	79.40	79.10	-1	4,385	-0.02%
2024/10/14	0	0.00	0.3	78.00	79.10	-0.3	4,296	-0.01%
2024/10/11	3	77.47	2.1	77.75	77.70	0.9	4,289	0.02%
2024/10/09	0	0.00	11.1	76.54	76.00	-11.1	4,330	-0.26%
2024/10/08	1	76.30	3	75.53	75.40	-2	4,298	-0.05%
2024/10/07	7	75.90	4	74.80	75.00	3	4,311	0.07%
2024/10/04	0	0.00	5	75.00	74.20	-5	4,353	-0.11%
2024/09/30	1	75.70	0	0.00	75.70	1	4,440	0.02%
2024/09/27	3	77.90	8	77.86	77.30	-5	4,406	-0.11%
2024/09/26	2	77.65	2	78.45	77.20	0	4,405	0.00%
2024/09/25	1	79.00	1	77.50	78.40	0	4,302	0.00%
2024/09/24	4	76.65	2	77.00	76.80	2	4,182	0.05%
2024/09/23	0	0.00	5.2	74.40	74.20	-5.2	4,102	-0.13%
2024/09/20	1	74.40	0	0.00	73.90	1	4,142	0.02%
2024/09/19	0	0.00	2	73.60	74.40	-2	4,188	-0.05%
2024/09/18	1	73.90	0	0.00	73.40	1	4,235	0.02%
2024/09/16	0	0.00	0.5	74.80	74.50	-0.5	4,270	-0.01%
2024/09/13	2	74.15	0	0.00	73.90	2	4,286	0.05%
2024/09/12	0	74.20	0	0.00	75.00	0	4,295	0.00%
2024/09/11	4	74.48	2	73.95	73.30	2	4,293	0.05%
2024/09/10	10	74.50	0	0.00	74.50	10	4,252	0.24%
2024/09/09	0	73.40	1	73.80	74.10	-1	4,222	-0.02%
2024/09/05	2	74.00	0	0.00	74.50	2	4,255	0.05%
2024/09/04	2	73.80	2	74.20	74.20	0	4,229	0.00%
2024/08/30	0.1	80.20	6.2	78.79	78.10	-6.1	4,192	-0.15%
2024/08/29	0	0.00	2	76.35	77.70	-2	4,005	-0.05%
2024/08/28	1	74.90	0	0.00	74.90	1	3,941	0.03%
2024/08/27	0	0.00	1.6	73.65	74.10	-1.6	3,976	-0.04%
2024/08/26	5	74.12	4	74.30	73.50	1	4,013	0.02%
2024/08/21	0	0.00	1	73.50	74.20	-1	4,187	-0.02%
2024/08/20	1	74.70	0	0.00	74.50	1	4,242	0.02%
2024/08/19	0	0.00	1	73.80	74.20	-1	4,347	-0.02%
2024/08/15	0	0.00	3	72.17	71.80	-3	4,560	-0.07%
2024/08/14	2.1	72.69	1	72.30	72.20	1.1	4,703	0.02%
2024/08/13	1	71.50	2	71.45	71.80	-1	4,855	-0.02%
2024/08/12	1	70.60	3	71.30	72.10	-2	5,165	-0.04%
2024/08/09	0	0.00	2	70.45	70.20	-2	5,189	-0.04%
2024/08/08	2	68.45	0	0.00	68.70	2	5,166	0.04%
2024/08/07	0	0.00	3	68.67	69.80	-3	5,151	-0.06%
2024/08/06	7	66.56	5	68.02	67.50	2	5,153	0.04%
2024/08/05	8	67.58	0	0.00	66.90	8	5,114	0.16%
2024/08/02	0	0.00	1	74.30	74.30	-1	5,074	-0.02%
2024/08/01	2	77.70	0	0.00	76.90	2	5,144	0.04%
2024/07/31	1.1	77.11	1	76.80	76.80	0.1	5,129	0.00%
2024/07/29	1.2	73.93	0	0.00	73.40	1.2	5,368	0.02%
2024/07/26	6	75.80	0	0.00	75.40	6	5,437	0.11%
2024/07/23	1	76.80	2	76.80	76.80	-1	5,469	-0.02%
2024/07/22	0	0.00	8	76.44	76.00	-8	5,478	-0.15%
2024/07/18	1	80.50	2	81.00	81.00	-1	5,414	-0.02%
2024/07/17	3	81.63	1.6	81.60	81.70	1.4	5,387	0.03%
2024/07/16	2	81.90	7	82.17	82.20	-5	5,420	-0.09%
2024/07/15	7	80.84	1	80.90	80.80	6	5,415	0.11%
2024/07/12	2	80.75	2	81.25	80.60	0	5,418	0.00%
2024/07/11	0	81.20	9	81.92	82.30	-9	5,417	-0.17%
2024/07/09	0	0.00	1.1	79.61	79.40	-1.1	5,399	-0.02%
2024/07/08	0.1	79.80	1	79.60	79.40	-1	5,433	-0.02%
2024/07/05	1.4	78.71	4	78.98	78.40	-2.6	5,419	-0.05%
2024/07/04	1.1	77.80	3	77.24	77.90	-1.9	5,401	-0.04%
2024/07/03	2	76.31	2	76.50	76.00	0	5,412	0.00%
2024/07/02	4	75.60	45	75.75	75.20	-41	5,452	-0.75%
2024/07/01	2.2	76.27	10	76.70	76.10	-7.9	5,432	-0.14%
2024/06/28	5	77.38	3	78.13	76.80	2	5,493	0.04%
2024/06/27	11	75.77	3	76.63	76.70	8	5,471	0.15%
2024/06/26	11	78.96	7.2	78.69	78.40	3.8	5,595	0.07%
2024/06/25	5	77.80	3	79.33	79.40	2	5,803	0.03%
2024/06/24	8	80.65	0.2	80.30	79.90	7.8	5,915	0.13%
2024/06/21	0	0.00	1	82.10	82.00	-1	5,919	-0.02%
2024/06/19	3	80.30	3	80.90	80.30	0	6,053	0.00%
2024/06/17	2	80.95	0	0.00	80.50	2	6,544	0.03%
2024/06/13	0.2	81.20	1	81.30	81.40	-0.8	6,814	-0.01%
2024/06/12	0	0.00	6	80.02	80.00	-6	6,836	-0.09%
2024/06/07	3	79.90	0	0.00	79.90	3	6,947	0.04%
2024/06/06	8	83.05	19	81.77	81.00	-11	6,963	-0.16%
2024/06/05	0	0.00	3	80.40	80.00	-3	6,889	-0.04%
2024/06/04	0	0.00	10.2	80.89	80.90	-10.2	7,010	-0.15%
2024/06/03	2.1	78.68	1	79.00	80.10	1.1	7,140	0.02%
2024/05/31	10.2	78.55	0	0.00	78.70	10.2	7,186	0.14%
2024/05/30	1.3	80.11	44	80.51	79.90	-42.8	7,162	-0.60%
2024/05/29	10.1	81.56	2.2	81.47	81.50	7.9	7,179	0.11%
2024/05/28	2	80.60	5	81.10	81.20	-3	7,254	-0.04%
2024/05/27	11.2	81.62	1	80.76	80.50	10.2	7,244	0.14%
2024/05/24	2.2	79.45	6	79.35	80.40	-3.8	7,294	-0.05%
2024/05/23	5	78.34	1	78.90	78.00	4	7,349	0.05%
2024/05/22	2	79.80	2	79.95	79.10	0	7,566	0.00%
2024/05/21	1	79.00	0	0.00	79.00	1	7,505	0.01%
2024/05/20	5	79.12	3.3	79.65	79.00	1.7	7,431	0.02%
2024/05/17	15.2	78.58	1	78.20	78.00	14.2	7,337	0.19%
2024/05/16	9	81.47	76.2	82.10	81.30	-67.2	7,216	-0.93%
2024/05/15	2.1	77.40	22.2	77.03	77.40	-20.1	6,970	-0.29%
2024/05/14	1	77.10	25	76.60	77.00	-24	6,949	-0.35%
2024/05/13	1.1	77.14	1	76.50	76.50	0.1	6,926	0.00%
2024/05/10	2	76.60	0	76.80	76.20	2	6,920	0.03%
2024/05/09	3.1	77.85	1	77.50	77.10	2.1	6,887	0.03%
2024/05/08	0	0.00	3.1	78.35	78.30	-3.1	6,858	-0.04%
2024/05/07	31	77.95	3.5	77.87	77.80	27.5	6,807	0.40%
2024/05/06	41	76.91	0	0.00	77.10	41	6,698	0.61%
2024/05/03	5	76.86	0	76.90	76.40	5	6,707	0.07%
2024/05/02	18.1	78.14	46.7	77.28	77.40	-28.6	6,637	-0.43%
2024/04/30	1	73.80	9	73.80	74.20	-8	6,367	-0.13%
2024/04/29	3	71.80	11	72.75	72.90	-8	6,295	-0.13%
2024/04/26	3	71.20	1	70.80	71.50	2	6,386	0.03%
2024/04/23	5	68.00	0.1	68.20	68.30	4.9	6,362	0.08%
2024/04/22	3.1	69.07	0	0.00	68.30	3.1	6,358	0.05%
2024/04/19	9	69.80	3	70.00	70.50	6	6,293	0.10%
2024/04/18	1	71.70	0.2	71.50	71.50	0.8	6,215	0.01%
2024/04/17	1.1	72.59	0	0.00	72.60	1.1	6,201	0.02%
2024/04/16	0	0.00	4	70.35	70.60	-4	6,136	-0.07%
2024/04/15	1.1	72.27	0	0.00	72.00	1.1	6,060	0.02%
2024/04/12	4.1	73.06	1	73.30	73.20	3.1	6,030	0.05%
2024/04/11	5	72.58	1.1	72.22	72.80	3.9	5,949	0.07%
2024/04/10	1	71.00	0	0.00	72.40	1	5,892	0.02%
2024/04/09	3	71.33	0	0.00	71.10	3	5,828	0.05%
2024/04/08	4	70.90	2	71.20	70.80	2	5,787	0.03%
2024/04/03	2	71.85	4	72.40	71.80	-2	5,763	-0.03%
2024/04/02	1	71.90	2	72.80	73.00	-1	5,753	-0.02%
2024/04/01	2	70.80	0	0.00	71.60	2	5,670	0.04%
2024/03/29	7.1	71.26	0	72.00	71.00	7.1	5,597	0.13%
2024/03/28	7	72.59	3	72.20	72.00	4	5,390	0.07%
2024/03/27	2	72.35	9.2	72.70	73.80	-7.2	5,144	-0.14%
2024/03/26	9.3	71.29	8	71.41	71.00	1.3	4,978	0.03%
2024/03/25	11	72.10	1	72.90	72.30	10	4,974	0.20%
2024/03/22	13.1	72.54	1.1	72.36	72.40	12	4,944	0.24%
2024/03/21	30.1	75.56	1	75.00	74.70	29.1	4,910	0.59%
2024/03/20	12.1	75.70	13.1	77.35	75.60	-1	5,085	-0.02%
2024/03/19	0	0.00	0.2	73.18	73.50	-0.2	5,072	0.00%
2024/03/18	1.1	70.81	19.4	71.34	72.10	-18.2	4,948	-0.37%
2024/03/15	11	69.18	0	0.00	68.80	11	4,832	0.23%
2024/03/14	0	69.00	0	0.00	68.80	0	4,777	0.00%
2024/03/13	0	69.75	0.1	70.40	70.10	0	4,716	0.00%
2024/03/12	1	69.80	2.2	70.13	69.90	-1.2	4,674	-0.03%
2024/03/11	7	68.74	0.3	69.12	68.40	6.7	4,698	0.14%
2024/03/08	9	69.84	6	70.00	69.00	3	4,758	0.06%
2024/03/07	18	70.20	4.7	71.83	69.60	13.3	4,727	0.28%
2024/03/06	2	70.03	18	69.98	70.20	-16	4,786	-0.33%
2024/03/05	3.3	67.61	15	67.40	68.10	-11.7	4,965	-0.23%
2024/03/04	0.4	68.20	9.1	68.11	67.90	-8.7	5,024	-0.17%
2024/03/01	17.2	67.86	7	67.59	67.20	10.2	4,971	0.21%
2024/02/29	0	70.60	1	70.50	70.30	-1	4,814	-0.02%
2024/02/27	15.2	70.00	26.1	69.62	70.00	-10.9	4,781	-0.23%
2024/02/26	20	73.12	15	72.58	72.30	5	4,667	0.11%
2024/02/23	41	73.36	15.4	73.47	72.50	25.7	4,542	0.56%
2024/02/22	0	0.00	9	70.17	70.80	-9	4,207	-0.21%
2024/02/20	4	69.43	8	68.50	68.20	-4	4,144	-0.10%
2024/02/19	5	68.78	3	69.10	70.00	2	4,099	0.05%
2024/02/16	7	69.23	4	69.53	69.50	3	4,088	0.07%
2024/02/15	200.1	67.61	0	0.00	68.20	200.1	4,032	4.96%	大買/鉅額交易
2024/02/05	4.6	65.30	0	0.00	65.30	4.6	3,992	0.12%
2024/02/02	4.5	66.06	5	65.90	65.70	-0.5	3,999	-0.01%
2024/02/01	1.1	66.82	0	0.00	66.60	1.1	3,997	0.03%
2024/01/31	8.1	67.73	3	68.00	67.70	5.1	4,025	0.13%
2024/01/30	1.4	66.65	6	67.10	66.50	-4.6	4,054	-0.11%
2024/01/29	1	67.49	0	0.00	67.40	1	4,089	0.02%
2024/01/26	0	0.00	12	68.32	67.20	-12	4,139	-0.29%
2024/01/25	2	68.60	6	68.78	68.70	-4	4,117	-0.10%
2024/01/24	0	0.00	1	68.20	68.00	-1	4,103	-0.02%
2024/01/23	1	68.30	0	0.00	68.10	1	4,111	0.02%
2024/01/22	11.3	67.74	11	68.95	68.00	0.3	4,084	0.01%
2024/01/19	0	0.00	1	65.90	66.50	-1	3,970	-0.03%
2024/01/17	0	0.00	10	65.98	65.80	-10	4,124	-0.24%
2024/01/16	5	65.80	0	0.00	66.10	5	4,139	0.12%
2024/01/15	0	0.00	2	65.30	65.40	-2	4,157	-0.05%
2024/01/11	1.3	63.89	4	63.93	64.20	-2.7	4,308	-0.06%
2024/01/09	0.2	64.50	2	64.50	64.40	-1.8	4,482	-0.04%
2024/01/08	5	63.98	0	0.00	63.90	5	4,508	0.11%
2024/01/04	1	64.70	0	0.00	65.00	1	4,642	0.02%
2024/01/03	1	64.50	1.7	64.70	65.00	-0.7	4,664	-0.01%
2024/01/02	1	64.80	0	0.00	64.60	1	4,648	0.02%
2023/12/29	5.1	65.20	6	65.23	65.20	-0.9	4,647	-0.02%
2023/12/28	5	66.36	0	0.00	66.00	5	4,599	0.11%
2023/12/27	0.5	67.50	0	0.00	67.30	0.5	4,574	0.01%
2023/12/25	1	67.10	7	67.03	66.40	-6	4,552	-0.13%
2023/12/22	13	67.85	2	68.20	68.00	11	4,508	0.24%
2023/12/21	7	68.63	0	0.00	68.10	7	4,515	0.16%
2023/12/20	0	0.00	11	68.83	68.80	-11	4,488	-0.25%
2023/12/19	13.1	67.64	8	69.10	67.80	5.1	4,433	0.12%
2023/12/18	4	68.45	8.2	68.64	68.50	-4.2	4,437	-0.09%
2023/12/15	32.9	68.42	16	68.16	67.20	16.9	4,545	0.37%
2023/12/14	30	69.30	36.2	69.80	71.90	-6.2	4,467	-0.14%
2023/12/13	1	66.10	6	66.42	66.40	-5	4,163	-0.12%
2023/12/12	1	65.70	13	66.00	65.80	-12	4,245	-0.28%
2023/12/11	6	65.15	10	65.14	65.00	-4	4,209	-0.10%
2023/12/08	10	64.84	0	0.00	64.70	10	4,198	0.24%
2023/12/07	0	0.00	2	65.60	64.60	-2	4,183	-0.05%
2023/12/06	5	64.98	9	65.06	65.40	-4	4,158	-0.10%
2023/12/05	21	64.90	4	66.25	65.50	17	4,084	0.42%
2023/12/04	7	65.60	16	65.68	66.00	-9	4,013	-0.22%
2023/12/01	21	64.95	3.1	64.57	65.80	17.9	3,943	0.45%
2023/11/30	20	64.15	29.2	63.55	63.80	-9.2	3,722	-0.25%
2023/11/29	4.1	62.00	43	61.90	62.00	-38.9	3,478	-1.12%
2023/11/28	2	60.25	12.1	60.82	60.60	-10.1	3,403	-0.30%
2023/11/27	3.2	60.39	0	0.00	60.00	3.2	3,449	0.09%
2023/11/24	6.1	60.85	2.1	61.04	60.70	4	3,493	0.12%
2023/11/23	2	61.15	1	61.20	60.90	1	3,515	0.03%
2023/11/22	0	0.00	1	60.90	60.90	-1	3,537	-0.03%
2023/11/21	4	60.95	1	61.50	60.70	3	3,565	0.08%
2023/11/20	1	61.10	0	0.00	61.40	1	3,673	0.03%
2023/11/17	3	61.50	1	62.20	61.00	2	3,803	0.05%
2023/11/16	2	61.00	0.3	61.20	61.50	1.7	3,785	0.04%
2023/11/15	2	61.60	1	62.10	60.90	1	3,836	0.03%
2023/11/14	0	0.00	7	61.46	61.50	-7	3,792	-0.18%
2023/11/13	0	0.00	5	60.54	60.50	-5	3,777	-0.13%
2023/11/10	4	60.48	2.2	60.24	60.20	1.8	3,769	0.05%
2023/11/09	0	0.00	2.1	61.40	60.80	-2.1	3,748	-0.05%
2023/11/08	2	61.80	2	61.70	61.40	0	3,736	0.00%
2023/11/07	5.1	60.84	6.1	60.92	61.70	-1	3,702	-0.03%
2023/11/06	1.2	61.77	1	61.40	61.50	0.2	3,649	0.01%
2023/11/03	5	61.40	5	61.60	61.50	0	3,596	0.00%
2023/11/02	0	0.00	4	60.85	60.90	-4	3,546	-0.11%
2023/11/01	0	0.00	0.1	59.60	59.70	-0.1	3,503	0.00%
2023/10/31	0	0.00	2	59.30	59.30	-2	3,490	-0.06%
2023/10/27	0	0.00	0.3	59.80	59.40	-0.3	3,500	-0.01%
2023/10/26	8	60.49	2	60.21	60.20	6	3,491	0.17%
2023/10/25	4	61.03	19	61.66	62.00	-15	3,448	-0.43%
2023/10/24	6.1	60.48	3	60.73	60.70	3.1	3,402	0.09%
2023/10/23	2	60.90	0	0.00	59.90	2	3,432	0.06%
2023/10/20	3	61.13	3	61.10	60.80	0	3,445	0.00%
2023/10/19	4	60.35	1	60.70	60.70	3	3,413	0.09%
2023/10/18	2	59.70	2	60.55	60.00	0	3,342	0.00%
2023/10/17	2.1	60.55	19	60.45	60.70	-16.9	3,292	-0.51%
2023/10/16	0.1	59.40	11	59.49	59.20	-10.9	3,230	-0.34%
2023/10/13	17.1	59.56	23	59.97	60.00	-5.9	3,223	-0.18%
2023/10/12	10	57.80	3	58.10	58.30	7	3,118	0.22%
2023/10/11	6	58.15	1.1	58.07	57.80	4.9	3,134	0.16%
2023/10/06	0	0.00	1	57.70	57.50	-1	3,133	-0.03%
2023/10/05	0.1	57.80	1	58.10	57.60	-0.9	3,142	-0.03%
2023/10/04	1	56.80	0	0.00	57.60	1	3,130	0.03%
2023/10/03	1	57.90	3	57.90	57.50	-2	3,132	-0.06%
2023/10/02	5	57.66	1.8	57.91	57.70	3.2	3,151	0.10%
2023/09/28	0	0.00	1	57.50	57.40	-1	3,183	-0.03%
2023/09/27	0.1	57.00	1	57.30	56.90	-0.9	3,296	-0.03%
2023/09/26	4	57.10	4	57.20	56.70	0	3,299	0.00%
2023/09/25	0	0.00	4.2	58.31	58.30	-4.2	3,259	-0.13%
2023/09/22	4	57.18	2	57.05	57.50	2	3,247	0.06%
2023/09/21	3	56.70	2	56.85	57.20	1	3,216	0.03%
2023/09/20	44	59.37	18	59.27	58.00	26	3,167	0.82%
2023/09/19	22	60.65	14	60.39	60.80	8	2,973	0.27%
2023/09/18	4.1	58.84	3	59.20	58.80	1.1	2,660	0.04%
2023/09/15	7	58.39	5.3	58.42	58.00	1.8	2,635	0.07%
2023/09/14	2	56.90	0	0.00	57.20	2	2,512	0.08%
2023/09/12	0	57.60	0	0.00	57.40	0	2,488	0.00%
2023/09/08	0.3	57.30	0	0.00	57.20	0.3	2,490	0.01%
2023/09/07	1	57.80	0	0.00	57.80	1	2,489	0.04%
2023/09/06	0	0.00	4	58.03	58.20	-4	2,480	-0.16%
2023/09/05	1	57.60	2	57.60	57.80	-1	2,464	-0.04%
2023/09/04	0	0.00	1	57.70	57.50	-1	2,453	-0.04%
2023/09/01	0.1	57.60	0	0.00	57.10	0.1	2,446	0.00%
2023/08/31	0	57.20	2	57.45	57.70	-2	2,435	-0.08%
2023/08/30	0	56.50	0	0.00	56.90	0	2,385	0.00%
2023/08/29	0	56.20	0	0.00	56.40	0	2,351	0.00%
2023/08/28	0.1	56.60	0	0.00	56.00	0.1	2,336	0.00%
2023/08/25	0.2	56.75	9	56.33	56.60	-8.8	2,319	-0.38%
2023/08/24	1	56.30	5	56.18	56.10	-4	2,284	-0.17%
2023/08/23	0.2	54.85	29	54.74	55.40	-28.8	2,157	-1.34%
2023/08/22	1	53.00	2	53.10	52.60	-1	2,032	-0.05%
2023/08/21	0	52.90	0	0.00	52.50	0	1,991	0.00%
2023/08/18	0	0.00	0.4	51.40	51.50	-0.4	1,923	-0.02%
2023/08/15	0	50.60	0	0.00	50.30	0	1,908	0.00%
2023/08/14	0.4	50.80	1	50.90	50.30	-0.6	1,916	-0.03%
2023/08/11	2	51.20	0	0.00	51.10	2	1,910	0.10%
2023/08/10	1	51.80	3	52.10	51.90	-2	1,894	-0.11%
2023/08/08	3	52.90	0	0.00	52.70	3	1,879	0.16%
2023/08/07	0	52.33	1	52.10	52.70	-1	1,874	-0.05%
2023/08/02	3	52.47	0	0.00	52.00	3	1,872	0.16%
2023/08/01	5	52.16	3	52.10	52.00	2	1,856	0.11%
2023/07/31	0.3	53.34	0	0.00	52.90	0.3	1,835	0.02%
2023/07/28	6	53.38	2	53.00	53.70	4	1,808	0.22%
2023/07/27	6.1	52.44	4	52.90	52.30	2.1	1,778	0.12%
2023/07/26	5	57.22	0	0.00	57.00	5	1,700	0.29%
2023/07/25	8	57.06	0	0.00	57.50	8	1,640	0.49%
2023/07/24	1	57.60	10	58.00	57.50	-9	1,629	-0.55%
2023/07/21	0	0.00	0	57.80	58.30	0	1,610	0.00%
2023/07/20	1	58.30	2	58.45	58.30	-1	1,596	-0.06%
2023/07/19	1	58.00	5.1	59.26	58.00	-4.1	1,577	-0.26%
2023/07/18	1	58.70	22	58.60	58.50	-21	1,543	-1.36%
2023/07/17	3	58.80	11	58.92	58.90	-8	1,536	-0.52%
2023/07/14	1	58.00	6	58.37	58.30	-5	1,505	-0.33%
2023/07/13	1	57.60	11	58.36	57.60	-10	1,483	-0.67%
2023/07/11	2	56.75	0	0.00	56.80	2	1,440	0.14%
2023/07/10	0	0.00	1	57.00	56.50	-1	1,454	-0.07%
2023/07/07	1	56.90	7	56.99	56.70	-6	1,456	-0.41%
2023/07/06	3	57.97	0	0.00	57.80	3	1,433	0.21%
2023/07/05	12.1	57.99	21.1	58.28	58.20	-9	1,396	-0.64%
2023/07/04	2	56.00	0	55.70	56.00	2	1,278	0.16%
2023/07/03	1	55.50	0	0.00	55.50	1	1,271	0.08%
2023/06/27	3	55.10	4	55.10	54.90	-1	1,328	-0.08%
2023/06/26	2	55.50	0	0.00	55.60	2	1,317	0.15%
2023/06/21	1	55.70	0	0.00	55.50	1	1,324	0.08%
2023/06/19	0	0.00	10	55.70	55.90	-10	1,313	-0.76%
2023/06/16	0	0.00	1	56.00	56.00	-1	1,326	-0.08%
2023/06/15	4	55.83	4	56.00	55.80	0	1,330	0.00%
2023/06/14	0	0.00	1	56.00	56.10	-1	1,336	-0.07%
2023/06/13	2	55.65	3	55.87	55.70	-1	1,337	-0.07%
2023/06/09	2	55.00	10	54.80	55.10	-8	1,345	-0.59%
2023/06/08	0	55.75	1	55.60	55.60	-1	1,345	-0.07%
2023/06/07	1	55.80	0	56.00	55.60	1	1,363	0.07%
2023/06/05	0	0.00	2	55.75	55.80	-2	1,470	-0.14%
2023/06/02	3	55.60	0	0.00	55.30	3	1,520	0.20%
2023/06/01	10	55.60	0	0.00	55.60	10	1,530	0.65%
2023/05/26	0	0.00	0.1	54.50	54.30	-0.1	1,600	-0.01%
2023/05/24	2	53.90	1	53.70	54.10	1	1,602	0.06%
2023/05/22	2	54.10	0.5	54.20	54.20	1.5	1,624	0.09%
2023/05/17	0	0.00	1.1	53.40	53.30	-1.1	1,645	-0.07%
2023/05/16	0	0.00	0	53.20	53.00	0	1,640	0.00%
2023/05/12	5	52.90	3	53.00	52.90	2	1,644	0.12%
2023/05/11	0	0.00	12	52.85	52.70	-12	1,642	-0.73%
2023/05/03	0	0.00	1	52.30	52.20	-1	1,732	-0.06%
2023/05/02	0	0.00	10	51.60	52.20	-10	1,762	-0.57%
2023/04/28	0	0.00	1	52.20	52.10	-1	1,772	-0.06%
2023/04/27	7	51.60	0	0.00	51.50	7	1,760	0.40%
2023/04/25	0	0.00	1	53.10	52.50	-1	1,691	-0.06%
2023/04/24	0.1	53.30	0	0.00	53.00	0.1	1,680	0.01%
2023/04/21	4	53.75	0	0.00	53.20	4	1,667	0.24%
2023/04/20	1.5	54.80	3	54.20	54.20	-1.5	1,643	-0.09%
2023/04/14	0	0.00	0.9	55.60	55.50	-0.9	1,616	-0.05%
2023/04/11	0	0.00	0	55.70	55.60	0	1,574	0.00%
2023/04/10	0	0.00	19	55.58	55.30	-19	1,573	-1.21%
2023/04/07	4	55.83	5.4	55.73	55.70	-1.4	1,560	-0.09%
2023/03/31	3	55.87	0	0.00	55.90	3	1,549	0.19%
2023/03/29	0	0.00	1	55.40	55.30	-1	1,509	-0.07%
2023/03/28	1	55.70	0.2	56.10	55.60	0.8	1,496	0.05%
2023/03/27	0	55.90	0.2	55.80	55.70	-0.2	1,490	-0.02%
2023/03/23	0	55.90	0	0.00	55.70	0	1,496	0.00%
2023/03/21	10	55.60	0	0.00	55.60	10	1,531	0.65%
2023/03/20	0	0.00	5	56.20	56.00	-5	1,516	-0.33%
2023/03/16	0	0.00	1.1	55.31	55.00	-1.1	1,509	-0.07%
2023/03/15	2	55.80	0	0.00	55.90	2	1,499	0.13%
2023/03/13	0	55.20	3	55.40	55.60	-3	1,489	-0.20%
2023/03/10	0	55.53	1	55.30	55.70	-1	1,475	-0.07%
2023/03/09	5.1	55.60	5	55.58	55.60	0.1	1,470	0.00%
2023/03/08	9.5	55.99	1	55.70	56.10	8.5	1,438	0.59%
2023/03/07	10	56.80	17.2	56.60	56.90	-7.2	1,341	-0.54%
2023/03/06	2	55.55	0	0.00	55.70	2	1,280	0.16%
2023/03/03	2	54.81	1	54.80	54.90	1	1,252	0.08%
2023/03/02	0.1	54.00	0	0.00	54.10	0.1	1,214	0.01%
2023/03/01	20	53.38	1	54.10	54.10	19	1,194	1.59%
2023/02/24	2	53.30	1	53.30	53.40	1	1,168	0.09%
2023/02/23	0	53.10	6	53.25	53.20	-6	1,155	-0.52%
2023/02/22	1	52.10	0	0.00	52.70	1	1,148	0.09%
2023/02/20	2	52.00	1	51.70	52.10	1	1,167	0.09%
2023/02/17	2	51.65	0	0.00	51.60	2	1,191	0.17%
2023/02/15	1	51.20	17	51.51	51.20	-16	1,221	-1.31%
2023/02/14	2	51.80	0	0.00	51.80	2	1,204	0.17%
2023/02/13	5	52.00	0	0.00	51.90	5	1,222	0.41%
2023/02/08	6	52.17	0	0.00	52.10	6	1,259	0.48%
2023/02/07	3	51.90	1	51.90	52.00	2	1,262	0.16%
2023/02/03	0	52.30	0	0.00	52.30	0	1,295	0.00%
2023/02/02	3	52.23	3.1	52.12	52.20	-0.1	1,297	-0.01%
2023/02/01	0	0.00	1	51.30	51.40	-1	1,253	-0.08%
2023/01/31	0	0.00	8	50.50	50.90	-8	1,228	-0.65%
2023/01/30	0	0.00	1	50.10	50.10	-1	1,203	-0.08%
2023/01/13	0.4	49.53	0	0.00	49.15	0.4	1,240	0.03%
2023/01/11	0	0.00	1	49.60	49.50	-1	1,267	-0.08%
2023/01/09	1	49.40	0	0.00	49.60	1	1,331	0.08%
2023/01/06	0	0.00	1	48.95	49.05	-1	1,335	-0.07%
2023/01/05	2.1	48.45	0	0.00	48.30	2.1	1,340	0.16%
2022/12/29	0.2	47.80	0	0.00	47.95	0.2	1,395	0.01%
2022/12/28	0	0.00	1	48.50	48.20	-1	1,417	-0.07%
2022/12/23	0.2	48.70	0	0.00	48.85	0.2	1,464	0.01%
2022/12/21	2	48.25	0	0.00	48.20	2	1,499	0.13%
2022/12/20	6.1	48.62	1	48.25	48.25	5.1	1,528	0.33%
2022/12/15	0	0.00	1	50.50	50.40	-1	1,536	-0.07%
2022/12/14	0	0.00	0	50.40	50.30	0	1,535	0.00%
2022/12/13	0.1	50.10	0	0.00	50.10	0.1	1,532	0.00%
2022/12/08	2	49.00	1	49.15	49.35	1	1,506	0.07%
2022/12/06	0	0.00	2	50.40	50.00	-2	1,511	-0.13%
2022/12/05	0	0.00	1.3	50.75	50.90	-1.3	1,520	-0.09%
2022/12/02	0	50.50	2	50.60	50.50	-2	1,514	-0.13%
2022/12/01	2	50.79	14	50.96	50.70	-12	1,539	-0.78%
2022/11/30	6	50.12	6	50.50	50.20	0	1,554	0.00%
2022/11/29	0	0.00	0.1	49.60	50.00	-0.1	1,559	0.00%
2022/11/28	0	0.00	1	49.70	49.90	-1	1,566	-0.06%
2022/11/25	1	50.10	0	0.00	50.00	1	1,590	0.06%
2022/11/24	0.1	50.00	1	50.10	50.10	-1	1,606	-0.06%
2022/11/22	2	49.10	11	49.35	49.35	-9	1,634	-0.55%
2022/11/21	2	49.70	0	0.00	49.60	2	1,678	0.12%
2022/11/16	1	50.10	0	0.00	50.10	1	1,679	0.06%
2022/11/15	0	0.00	12.9	50.10	50.20	-12.9	1,655	-0.78%
2022/11/14	0	0.00	3	49.75	49.80	-3	1,653	-0.18%
2022/11/11	3	49.43	2	50.20	49.20	1	1,654	0.06%
2022/11/10	5	49.03	1	49.20	49.20	4	1,640	0.24%
2022/11/09	0	0.00	12	49.00	49.05	-12	1,646	-0.73%
2022/11/08	2.2	48.65	1	49.00	48.25	1.2	1,649	0.07%
2022/11/07	0	0.00	16.1	48.61	48.85	-16.1	1,670	-0.96%
2022/11/04	1	48.30	10	48.45	48.40	-9	1,699	-0.53%
2022/11/03	0	0.00	0	48.15	48.30	0	1,700	0.00%
2022/11/02	3	47.97	2	48.10	48.05	1	1,716	0.06%
2022/11/01	1	46.95	1	46.90	47.00	0	1,717	0.00%
2022/10/31	3	46.60	2	46.90	46.50	1	1,734	0.06%
2022/10/28	5.1	46.30	0	0.00	46.30	5.1	1,748	0.29%
2022/10/26	1	46.10	0	0.00	45.80	1	1,862	0.05%
2022/10/24	10	46.90	1	47.40	46.60	9	1,883	0.48%
2022/10/21	3	47.00	0	0.00	46.55	3	1,887	0.16%
2022/10/19	1	46.45	0	0.00	46.10	1	1,911	0.05%
2022/10/18	2	45.25	8	45.66	46.50	-6	1,896	-0.32%
2022/10/14	0	0.00	1	43.80	43.70	-1	1,893	-0.05%
2022/10/13	1.1	43.60	0	0.00	42.00	1.1	1,948	0.06%
2022/10/12	1.2	43.73	0	0.00	43.95	1.2	1,956	0.06%
2022/10/11	0.3	43.78	0	0.00	43.40	0.3	1,966	0.02%
2022/10/07	4	44.85	10	45.20	45.25	-6	1,985	-0.30%
2022/10/06	0	0.00	4	45.10	44.70	-4	2,046	-0.20%
2022/10/05	0.1	45.00	1	45.05	45.00	-0.9	2,116	-0.04%
2022/10/04	0.1	43.80	0	0.00	43.95	0.1	2,124	0.00%
2022/10/03	0	0.00	1	42.45	43.20	-1	2,150	-0.05%
2022/09/30	0	0.00	3	41.70	42.50	-3	2,188	-0.14%
2022/09/29	2.1	42.75	47	42.46	42.35	-44.9	2,218	-2.02%
2022/09/28	1.1	42.04	24	42.27	42.00	-22.9	2,260	-1.01%
2022/09/27	5.2	42.98	110	43.18	43.60	-104.8	2,290	-4.58%	大賣/鉅額交易
2022/09/26	4.9	44.26	0	0.00	43.80	4.9	2,309	0.21%
2022/09/23	1.1	45.78	2.4	45.81	45.70	-1.3	2,358	-0.05%
2022/09/22	0.3	45.98	43	45.84	46.20	-42.7	2,442	-1.75%
2022/09/21	1.1	46.85	2	46.85	46.60	-0.9	2,498	-0.04%
2022/09/20	0.3	47.08	33	46.82	46.80	-32.7	2,527	-1.29%
2022/09/19	4	47.01	4	47.31	46.95	0	2,560	0.00%
2022/09/16	7.3	47.58	255	47.54	47.15	-247.7	2,628	-9.42%	大賣/鉅額交易
2022/09/15	0	0.00	300	48.02	48.05	-300	2,642	-11.35%	大賣/鉅額交易
2022/09/14	2.1	47.50	105	47.58	47.65	-103	2,682	-3.84%	大賣/鉅額交易
2022/09/13	0.1	48.50	300	48.31	48.30	-300	2,686	-11.17%	大賣/鉅額交易
2022/09/12	2.2	48.32	225	48.46	48.05	-222.8	2,730	-8.16%	大賣/鉅額交易
2022/09/08	2	47.75	197	47.80	48.00	-195	2,779	-7.02%	大賣/鉅額交易
2022/09/07	7.6	47.94	300	47.88	47.60	-292.4	2,805	-10.42%	大賣/鉅額交易
2022/09/06	5.4	49.31	206	49.01	48.95	-200.6	2,800	-7.16%	大賣/鉅額交易
2022/09/05	4	49.86	200	49.89	49.80	-196	2,825	-6.94%	大賣/鉅額交易
2022/09/02	2	50.65	0	0.00	50.50	2	2,840	0.07%
2022/09/01	6.2	50.52	0.5	50.60	50.30	5.8	2,875	0.20%
2022/08/31	0	0.00	12	51.30	51.10	-12	2,918	-0.41%
2022/08/30	1.1	51.10	0	0.00	50.90	1.1	3,107	0.04%
2022/08/25	0.1	51.00	0	0.00	50.70	0.1	3,155	0.00%
2022/08/24	0	0.00	1	50.50	50.40	-1	3,198	-0.03%
2022/08/23	4	50.70	0	0.00	50.50	4	3,206	0.12%
2022/08/22	2	51.20	0	0.00	51.20	2	3,202	0.06%
2022/08/19	2	51.75	2	51.80	51.70	0	3,195	0.00%
2022/08/18	1	51.30	2	51.50	51.50	-1	3,179	-0.03%
2022/08/17	0.1	51.30	0	0.00	51.50	0.1	3,168	0.00%
2022/08/16	0.1	51.60	0	0.00	51.20	0.1	3,180	0.00%
2022/08/15	1.1	51.61	0	0.00	51.50	1.1	3,187	0.03%
2022/08/12	0	0.00	23	50.95	51.20	-23	3,180	-0.72%
2022/08/11	4	50.38	38	50.53	50.30	-34	3,155	-1.08%
2022/08/10	3.4	49.75	0	49.80	49.60	3.4	3,146	0.11%
2022/08/09	0.1	49.70	1	49.80	49.90	-0.9	3,154	-0.03%
2022/08/08	0.1	49.84	8	49.77	50.00	-7.9	3,138	-0.25%
2022/08/04	5.1	48.79	0	0.00	48.80	5.1	3,122	0.16%
2022/08/03	1.1	49.15	1	49.30	49.10	0.1	3,105	0.00%
2022/08/02	3	50.23	1	50.00	50.00	2	3,069	0.07%
2022/08/01	0.2	49.89	1	49.80	49.80	-0.8	3,007	-0.03%
2022/07/29	3	49.87	0	0.00	49.90	3	3,037	0.10%
2022/07/28	0.1	49.85	1	49.95	49.65	-0.9	3,058	-0.03%
2022/07/27	0.1	49.15	0	0.00	50.20	0.1	3,068	0.00%
2022/07/26	0	0.00	5	50.40	49.90	-5	3,103	-0.16%
2022/07/25	0	0.00	35	50.30	50.60	-35	3,098	-1.13%
2022/07/22	4	51.25	1	51.10	51.00	3	3,118	0.10%
2022/07/21	2	50.45	4	50.55	50.90	-2	3,120	-0.06%
2022/07/20	5	50.44	1.4	50.20	50.00	3.6	3,112	0.12%
2022/07/19	0	0.00	2	49.03	49.35	-2	3,076	-0.07%
2022/07/18	2.1	49.22	1	49.00	49.35	1.1	3,059	0.03%
2022/07/15	2	48.00	1	48.55	48.65	1	3,048	0.03%
2022/07/14	4.1	46.91	703	47.05	47.30	-698.9	3,027	-23.09%	大賣/鉅額交易
2022/07/13	9.1	50.63	1	51.00	50.60	8.1	2,958	0.27%
2022/07/12	1	50.40	0	0.00	50.30	1	2,885	0.03%
2022/07/11	4	51.38	4	51.45	51.50	0	2,873	0.00%
2022/07/08	3	50.67	1	51.30	51.10	2	2,846	0.07%
2022/07/07	5	50.48	3	50.12	50.60	2	2,820	0.07%
2022/07/06	7.1	50.74	4	51.38	50.50	3.1	2,795	0.11%
2022/07/05	10	50.76	6	50.80	52.50	4	2,806	0.14%
2022/07/04	0.2	50.18	59	50.67	50.40	-58.8	2,851	-2.06%
2022/07/01	6	51.25	0	0.00	50.90	6	2,889	0.21%
2022/06/30	11.3	52.00	6.1	51.64	51.90	5.2	2,837	0.18%
2022/06/29	3.2	53.78	0	54.00	53.90	3.2	2,756	0.12%
2022/06/28	8.1	54.93	0	0.00	54.90	8.1	2,715	0.30%
2022/06/27	10	56.40	1	56.00	56.10	9	2,715	0.33%
2022/06/24	13.1	55.10	0	0.00	55.00	13.1	2,734	0.48%
2022/06/23	1.3	55.71	11	55.57	55.70	-9.7	2,743	-0.35%
2022/06/22	11.1	56.84	0	0.00	56.20	11.1	2,730	0.41%
2022/06/20	19	57.94	8	58.24	57.20	11	2,692	0.41%
2022/06/17	1	59.19	2	59.10	59.00	-1	2,651	-0.04%
2022/06/15	0	0.00	1	62.00	61.80	-1	2,583	-0.04%
2022/06/14	0	0.00	8	61.25	62.20	-8	2,602	-0.31%
2022/06/13	5	61.60	1	61.70	61.70	4	2,562	0.16%
2022/06/10	3	61.80	1	62.40	62.20	2	2,541	0.08%
2022/06/09	10	62.43	19	62.49	62.30	-9	2,520	-0.36%
2022/06/08	6	62.15	9.1	62.50	62.30	-3.1	2,461	-0.13%
2022/06/07	54.1	61.11	11.1	61.19	60.80	43	2,283	1.88%
2022/06/06	51	60.20	0	0.00	60.40	51	2,230	2.29%
2022/06/02	51	60.20	0.1	60.30	60.20	50.9	2,264	2.25%
2022/06/01	0	0.00	1	60.20	60.30	-1	2,268	-0.04%
2022/05/31	50	59.80	6	59.53	59.50	44	2,227	1.97%
2022/05/30	51	59.30	0	0.00	59.40	51	2,220	2.30%
2022/05/27	6	58.70	0	0.00	58.70	6	2,215	0.27%
2022/05/26	33.1	58.95	0	0.00	58.40	33.1	2,224	1.49%
2022/05/23	50	59.80	0	0.00	59.80	50	2,253	2.22%
2022/05/20	50	59.90	1	59.90	59.90	49	2,247	2.18%
2022/05/19	50	59.70	0.1	59.10	59.60	50	2,234	2.24%
2022/05/18	50	59.49	3.1	59.76	59.70	47	2,217	2.12%
2022/05/17	0	0.00	1.1	58.92	59.30	-1.1	2,192	-0.05%
2022/05/12	0	0.00	5	58.60	57.80	-5	2,186	-0.23%
2022/05/11	1	59.10	0	0.00	58.70	1	2,164	0.05%
2022/05/10	0	0.00	6	58.18	58.70	-6	2,182	-0.27%
2022/05/09	3	59.03	6.4	58.87	58.60	-3.4	2,199	-0.15%
2022/05/06	7	59.30	19	59.74	59.80	-12	2,202	-0.54%
2022/05/05	14	59.78	1	59.70	59.70	13	2,214	0.59%
2022/05/04	1.1	59.09	5	59.20	59.20	-3.9	2,207	-0.18%
2022/05/03	3	59.13	7	58.33	59.20	-4	2,198	-0.18%
2022/04/29	5.1	57.20	0	0.00	56.50	5.1	2,145	0.24%
2022/04/28	12.1	56.61	2	56.60	56.30	10.1	2,171	0.46%
2022/04/27	2.1	55.00	1	55.90	56.10	1.1	2,161	0.05%
2022/04/26	3.1	55.60	0	0.00	55.70	3.1	2,164	0.14%
2022/04/25	1.1	56.40	25	56.50	56.00	-23.9	2,263	-1.06%
2022/04/22	5	57.48	1	57.30	57.40	4	2,284	0.18%
2022/04/21	4	57.48	0	0.00	57.50	4	2,321	0.17%
2022/04/20	1.1	57.31	0	0.00	57.20	1.1	2,391	0.04%
2022/04/19	2.1	57.21	0	0.00	57.20	2.1	2,394	0.09%
2022/04/18	3.1	57.20	0	0.00	57.10	3.1	2,422	0.13%
2022/04/15	1	57.50	2	57.70	57.20	-1	2,439	-0.04%
2022/04/14	0.1	58.40	0	0.00	58.20	0.1	2,472	0.00%
2022/04/13	100	58.09	0	0.00	58.30	100	2,505	3.99%
2022/04/12	0.2	57.90	1	58.10	57.50	-0.8	2,613	-0.03%
2022/04/11	1.1	58.62	10	58.71	58.50	-8.9	2,602	-0.34%
2022/04/08	27	60.30	8	60.50	60.10	19	2,555	0.74%
2022/04/07	147.1	60.32	21	59.92	59.40	126.1	2,480	5.08%	大買/鉅額交易
2022/04/06	82.1	58.96	1	58.80	58.70	81.1	2,401	3.37%
2022/04/01	5	59.40	3	59.30	59.60	2	2,395	0.08%
2022/03/31	202	59.78	1	59.70	59.60	201	2,407	8.35%	大買/鉅額交易
2022/03/30	203	59.89	4	60.35	59.90	199	2,403	8.28%	大買/鉅額交易
2022/03/29	5.1	60.55	5	60.52	60.10	0.1	2,382	0.01%
2022/03/28	201	60.31	17	60.72	60.70	184	2,332	7.89%	大買/鉅額交易
2022/03/25	201.1	59.55	6	59.57	59.40	195.1	2,256	8.64%	大買/鉅額交易
2022/03/24	203	59.11	1	59.00	59.40	202	2,242	9.01%	大買/鉅額交易
2022/03/23	200	59.33	1	59.40	59.20	199	2,260	8.80%	大買/鉅額交易
2022/03/22	200.1	59.11	0	0.00	59.20	200.1	2,261	8.85%	大買/鉅額交易
2022/03/21	4	58.98	0	0.00	59.10	4	2,285	0.18%
2022/03/18	201	58.90	10	58.80	58.60	191	2,310	8.27%	大買/鉅額交易
2022/03/17	8	58.85	5	58.88	58.80	3	2,325	0.13%
2022/03/16	4	57.65	2	57.90	58.30	2	2,311	0.09%
2022/03/15	0.2	57.40	2	57.20	57.20	-1.8	2,344	-0.08%
2022/03/10	2	57.80	6	57.93	57.90	-4	2,372	-0.17%
2022/03/08	5	55.36	12.1	55.22	54.90	-7.1	2,340	-0.30%
2022/03/07	3	56.23	1	56.10	56.10	2	2,321	0.09%
2022/03/03	0	0.00	2.1	58.31	58.30	-2.1	2,360	-0.09%
2022/03/02	0.1	57.80	0	0.00	57.80	0.1	2,418	0.00%
2022/03/01	0	57.90	3	57.90	57.80	-3	2,433	-0.12%
2022/02/25	0.1	57.10	0	0.00	56.90	0.1	2,457	0.00%
2022/02/24	16.9	56.49	0	0.00	56.20	16.9	2,501	0.68%
2022/02/23	1.1	57.93	0	0.00	57.90	1.1	2,500	0.04%
2022/02/22	3.1	58.30	1	57.90	57.90	2.1	2,574	0.08%
2022/02/21	1	58.40	0	0.00	58.90	1	2,754	0.04%
2022/02/18	1	58.60	0.2	58.90	58.70	0.8	2,916	0.03%
2022/02/17	0.2	59.00	3	58.90	58.80	-2.8	2,995	-0.09%
2022/02/15	0	0.00	1	58.00	57.90	-1	3,101	-0.03%
2022/02/14	1	57.50	0	0.00	57.80	1	3,129	0.03%
2022/02/11	0	0.00	6	59.12	58.90	-6	3,151	-0.19%
2022/02/10	2.1	59.30	7	59.53	59.30	-5	3,229	-0.15%
2022/02/07	1	56.80	0.1	57.00	57.20	0.9	3,431	0.03%
2022/01/26	1.2	56.83	11	56.54	56.50	-9.8	3,443	-0.28%
2022/01/25	3	57.30	0	0.00	57.10	3	3,496	0.09%
2022/01/24	1.1	57.23	5	57.44	57.80	-3.9	3,530	-0.11%
2022/01/21	0.1	58.70	1	58.70	58.30	-0.9	3,548	-0.03%
2022/01/19	0	0.00	12	59.33	59.50	-12	3,629	-0.33%
2022/01/18	14	59.93	20	59.98	59.70	-6	3,661	-0.16%
2022/01/17	1	58.70	1	58.90	58.90	0	3,565	0.00%
2022/01/14	1	58.00	0	0.00	58.00	1	3,541	0.03%
2022/01/13	0	0.00	9	58.80	59.00	-9	3,558	-0.25%
2022/01/12	0.1	57.70	1	57.70	57.80	-0.9	3,518	-0.03%
2022/01/11	3.2	57.79	6	57.60	57.50	-2.8	3,566	-0.08%
2022/01/10	1.1	57.83	2	58.00	58.50	-0.9	3,567	-0.03%
2022/01/07	8.2	58.39	0	0.00	58.10	8.2	3,596	0.23%
2022/01/06	23.1	59.39	0	0.00	59.30	23.1	3,572	0.65%
2022/01/05	1.1	59.61	10.1	60.04	59.60	-9	3,597	-0.25%
2022/01/04	14.2	58.71	3	58.70	58.30	11.2	3,518	0.32%
2022/01/03	8	59.00	2	58.80	58.80	6	3,530	0.17%
2021/12/30	6	59.00	1	59.10	58.80	5	3,559	0.14%
2021/12/29	7	58.90	0	0.00	59.00	7	3,591	0.19%
2021/12/28	2	58.80	1	58.90	58.80	1	3,670	0.03%
2021/12/27	11	59.01	0	0.00	58.90	11	3,720	0.30%
2021/12/23	1	58.60	0	0.00	58.80	1	3,790	0.03%
2021/12/22	0	58.20	0	0.00	58.20	0	3,885	0.00%
2021/12/21	2	57.50	9	57.59	57.90	-7	3,910	-0.18%
2021/12/20	2	57.50	0	0.00	57.20	2	3,959	0.05%
2021/12/17	5	58.30	0	0.00	57.60	5	3,987	0.13%
2021/12/15	1	57.00	0	0.00	57.00	1	4,034	0.02%
2021/12/13	2.1	57.61	0	0.00	57.50	2.1	4,050	0.05%
2021/12/10	2	58.10	0	0.00	58.10	2	4,072	0.05%
2021/12/09	5.1	59.00	0	0.00	58.70	5.1	4,078	0.13%
2021/12/08	0	0.00	1	60.20	60.10	-1	4,062	-0.02%
2021/12/07	0	0.00	1	60.80	60.20	-1	4,099	-0.02%
2021/12/06	1	60.20	1	60.70	60.20	0	4,168	0.00%
2021/12/03	1	60.10	2	60.00	60.00	-1	4,334	-0.02%
2021/12/02	3	59.83	5	59.80	59.90	-2	4,470	-0.04%
2021/12/01	0	0.00	1	60.00	60.10	-1	4,630	-0.02%
2021/11/30	1	59.60	1	59.80	59.30	0	4,793	0.00%
2021/11/29	5.1	58.24	0	0.00	58.60	5.1	4,886	0.10%
2021/11/26	5.1	59.22	1	59.20	59.00	4.1	4,977	0.08%
2021/11/25	0	0.00	1	61.10	60.70	-1	5,004	-0.02%
2021/11/24	2	61.60	2	60.80	61.10	0	5,079	0.00%
2021/11/23	5.2	60.86	1	61.40	60.60	4.2	5,241	0.08%
2021/11/19	5	61.80	0	0.00	61.90	5	5,347	0.09%
2021/11/18	6	63.38	3	63.67	62.80	3	5,379	0.06%
2021/11/17	3	62.20	7	62.20	62.70	-4	5,307	-0.08%
2021/11/16	1	60.50	5	61.50	61.00	-4	5,224	-0.08%
2021/11/15	2	61.10	8	61.13	61.40	-6	5,275	-0.11%
2021/11/12	6	59.85	1	59.70	59.70	5	5,328	0.09%
2021/11/11	0	0.00	2	59.80	59.70	-2	5,407	-0.04%
2021/11/10	2	59.90	1	59.80	59.80	1	5,739	0.02%
2021/11/09	4	59.83	10	59.75	60.20	-6	5,876	-0.10%
2021/11/08	0	0.00	1	60.50	60.20	-1	5,900	-0.02%
2021/11/05	2.2	60.32	9	60.42	60.20	-6.8	6,023	-0.11%
2021/11/04	2	60.00	7	60.40	60.40	-5	6,187	-0.08%
2021/11/03	1	58.60	2	58.70	58.90	-1	6,296	-0.02%
2021/11/02	6	58.07	1	59.20	58.10	5	6,409	0.08%
2021/11/01	1	58.80	1.5	58.87	59.60	-0.5	6,696	-0.01%
2021/10/29	1	59.00	1	59.00	58.60	0	6,956	0.00%
2021/10/28	10	59.00	2	58.85	59.20	8	7,005	0.11%
2021/10/27	4	58.00	0	0.00	58.60	4	7,162	0.06%
2021/10/26	1	58.30	3	58.17	58.10	-2	7,365	-0.03%
2021/10/25	0	0.00	2	57.10	57.30	-2	7,748	-0.03%
2021/10/22	1	56.70	1	57.00	57.10	0	7,918	0.00%
2021/10/21	1	56.80	15	57.22	56.60	-14	8,144	-0.17%
2021/10/20	6	56.95	0	0.00	57.30	6	8,352	0.07%
2021/10/19	3	56.70	4	57.00	57.20	-1	8,481	-0.01%
2021/10/18	0	0.00	3	55.90	55.50	-3	8,573	-0.03%
2021/10/15	10	56.30	5	56.40	56.40	5	8,835	0.06%
2021/10/14	0	0.00	1	54.40	54.50	-1	8,954	-0.01%
2021/10/13	4.1	54.31	1	54.70	54.30	3.1	9,232	0.03%
2021/10/12	8.3	55.62	2	55.65	55.60	6.3	9,616	0.07%
2021/10/08	3.2	56.21	0	0.00	56.40	3.2	9,632	0.03%
2021/10/07	4	56.60	0	0.00	56.70	4	9,690	0.04%
2021/10/06	2	55.70	5	55.80	55.50	-3	9,818	-0.03%
2021/10/05	4	54.70	4	56.70	57.20	0	9,815	0.00%
2021/10/04	7.5	56.59	6	55.85	55.40	1.5	9,782	0.02%
2021/10/01	5.6	57.86	11	57.99	57.20	-5.4	9,766	-0.06%
2021/09/29	9	59.19	0	0.00	58.40	9	10,009	0.09%
2021/09/28	1	61.20	0	0.00	61.30	1	10,163	0.01%
2021/09/24	17	62.26	1	62.20	62.40	16	10,380	0.15%
2021/09/23	3	61.63	0	0.00	61.80	3	10,407	0.03%
2021/09/22	4.3	61.65	0	0.00	61.20	4.3	10,444	0.04%
2021/09/17	0.2	63.00	1	62.90	63.10	-0.8	10,536	-0.01%
2021/09/16	0	0.00	2	63.60	63.50	-2	10,565	-0.02%
2021/09/15	6.3	62.95	0	0.00	62.80	6.3	10,627	0.06%
2021/09/14	4	64.15	2	64.20	64.10	2	10,679	0.02%
2021/09/13	2	64.40	2	64.90	64.10	0	10,698	0.00%
2021/09/10	0	0.00	1	65.30	65.30	-1	10,720	-0.01%
2021/09/09	2	64.50	2	64.15	64.60	0	10,741	0.00%
2021/09/08	19	63.99	6	63.60	62.80	13	10,706	0.12%
2021/09/07	9.5	65.33	9	65.30	66.10	0.5	10,607	0.00%
2021/09/06	15	66.87	5	66.02	66.20	10	10,645	0.09%
2021/09/03	8	66.29	15	66.23	67.20	-7	10,541	-0.07%
2021/09/02	6	64.97	13	65.18	64.60	-7	10,414	-0.07%
2021/09/01	8.1	64.88	9	65.01	65.60	-0.9	10,339	-0.01%
2021/08/31	4	64.35	12	64.62	65.00	-8	10,289	-0.08%
2021/08/30	6	63.73	6	63.92	64.20	0	10,495	0.00%
2021/08/27	26	63.98	19	63.99	63.10	7	10,541	0.07%
2021/08/26	9	62.02	0	0.00	62.40	9	10,410	0.09%
2021/08/25	2	62.50	8	62.89	62.50	-6	10,348	-0.06%
2021/08/24	5	61.46	4	61.95	62.20	1	10,262	0.01%
2021/08/23	9	61.48	1	61.10	61.60	8	10,185	0.08%
2021/08/20	3	59.50	8.8	59.84	60.20	-5.8	10,104	-0.06%
2021/08/19	13	60.07	2	59.80	59.10	11	10,046	0.11%
2021/08/18	3	59.70	29	60.29	62.10	-26	9,937	-0.26%
2021/08/17	1	60.40	4	59.95	59.20	-3	9,851	-0.03%
2021/08/16	15	60.42	9	59.89	60.70	6	9,775	0.06%
2021/08/13	23	65.89	10	66.25	65.50	13	9,433	0.14%
2021/08/12	16.1	67.83	11	68.49	68.60	5.1	9,282	0.05%
2021/08/11	19	69.18	13	68.86	67.50	6	9,218	0.07%
2021/08/10	12	68.78	15	69.53	70.40	-3	9,120	-0.03%
2021/08/09	29	70.31	24	70.58	69.90	5	9,013	0.06%
2021/08/06	11	70.95	30	71.28	71.60	-19	8,831	-0.22%
2021/08/05	29	70.90	43	70.07	71.00	-14	8,767	-0.16%
2021/08/04	23	68.43	33	68.53	68.10	-10	8,575	-0.12%
2021/08/03	10.2	65.43	8	65.59	66.00	2.2	8,370	0.03%
2021/08/02	11	65.01	15	65.45	65.50	-4	8,308	-0.05%
2021/07/30	25	64.55	14	64.54	64.10	11	8,124	0.14%
2021/07/29	36	63.77	24	63.38	64.30	12	7,983	0.15%
2021/07/28	33	60.09	12	61.28	61.40	21	7,627	0.28%
2021/07/27	12	62.48	63	62.32	62.20	-51	7,613	-0.67%
2021/07/26	19	61.98	6	62.27	63.10	13	7,526	0.17%
2021/07/23	4	60.75	9	60.83	60.50	-5	7,667	-0.07%
2021/07/22	2	60.70	17.6	60.58	60.90	-15.6	7,936	-0.20%
2021/07/21	23	60.52	18	60.36	60.10	5	7,914	0.06%
2021/07/20	21	59.36	11.1	59.62	59.60	9.9	7,778	0.13%
2021/07/19	51	59.59	23	59.69	59.20	28	7,653	0.37%
2021/07/16	36.1	60.34	8.5	59.94	60.50	27.6	7,453	0.37%
2021/07/15	0.1	57.90	11	57.80	58.10	-10.9	7,075	-0.15%
2021/07/14	0	0.00	1	57.10	57.20	-1	7,098	-0.01%
2021/07/13	5	57.84	9	57.64	57.40	-4	7,194	-0.06%
2021/07/12	5	56.84	0	0.00	56.80	5	7,081	0.07%
2021/07/09	5.3	56.35	3	56.77	56.50	2.3	7,110	0.03%
2021/07/08	11	56.95	30	56.99	57.00	-19	7,248	-0.26%
2021/07/07	20	56.96	1	57.50	56.90	19	7,335	0.26%
2021/07/06	42	58.58	13	58.87	58.30	29	7,288	0.40%
2021/07/05	16.1	58.96	66	58.84	59.90	-49.9	7,212	-0.69%
2021/07/02	1.8	56.69	23	57.07	57.10	-21.2	7,022	-0.30%
2021/07/01	4	56.88	13	56.91	57.10	-9	7,046	-0.13%
2021/06/30	2	55.90	3	56.17	56.00	-1	6,950	-0.01%
2021/06/29	1	55.50	10	56.23	56.00	-9	6,930	-0.13%
2021/06/28	5.1	55.82	14	56.05	55.90	-8.9	6,901	-0.13%
2021/06/25	2	54.95	1	55.00	55.00	1	6,801	0.01%
2021/06/24	11	55.27	5	55.14	55.00	6	6,793	0.09%
2021/06/23	4	54.93	13	54.89	54.90	-9	6,745	-0.13%
2021/06/22	1	54.40	0	0.00	54.10	1	6,683	0.01%
2021/06/21	9	53.73	1	54.30	53.80	8	6,652	0.12%
2021/06/18	12.1	54.65	6	54.97	54.60	6.1	6,664	0.09%
2021/06/17	1	54.40	20	54.20	54.60	-19	6,660	-0.29%
2021/06/16	10.1	54.35	1	54.20	54.20	9.1	6,703	0.14%
2021/06/15	9	54.24	13	54.36	54.50	-4	6,708	-0.06%
2021/06/10	0.1	53.30	4	53.08	52.80	-3.9	6,690	-0.06%
2021/06/09	10	52.80	2	52.75	52.80	8	6,688	0.12%
2021/06/08	1	52.31	5	52.54	52.70	-4	6,726	-0.06%
2021/06/07	23	53.67	16	53.14	52.50	7	6,780	0.10%
2021/06/04	9	51.97	10	52.20	52.50	-1	6,529	-0.02%
2021/06/03	0	0.00	6	51.27	52.00	-6	6,471	-0.09%
2021/06/02	4	50.50	0	0.00	50.50	4	6,451	0.06%
2021/06/01	2	51.05	1	51.10	51.00	1	6,501	0.02%
2021/05/28	0	0.00	2	50.05	50.20	-2	6,544	-0.03%
2021/05/27	10	49.35	0	0.00	49.05	10	6,581	0.15%
2021/05/26	2	49.70	3	49.67	49.35	-1	6,653	-0.02%
2021/05/25	1	49.80	7	49.21	49.45	-6	6,734	-0.09%
2021/05/24	0	0.00	16	48.60	48.65	-16	6,795	-0.24%
2021/05/21	4	48.10	1	47.95	47.85	3	6,846	0.04%
2021/05/20	4	47.70	0	0.00	47.60	4	6,999	0.06%
2021/05/19	6	47.78	1	48.10	48.45	5	7,102	0.07%
2021/05/18	6	47.37	5	46.70	48.35	1	7,172	0.01%
2021/05/17	8	45.44	1	45.30	44.95	7	7,324	0.10%
2021/05/14	0	0.00	4	48.63	48.10	-4	7,331	-0.05%
2021/05/13	11	46.72	50	47.31	47.80	-39	7,333	-0.53%
2021/05/12	9	47.26	16	47.53	47.15	-7	7,325	-0.10%
2021/05/11	15	50.03	6.2	50.46	49.65	8.8	7,256	0.12%
2021/05/10	2	51.50	12	51.50	51.40	-10	7,265	-0.14%
2021/05/07	6	51.32	2.5	51.80	51.90	3.5	7,393	0.05%
2021/05/06	2	50.50	2	50.90	50.60	0	7,539	0.00%
2021/05/05	3	52.13	1	52.30	51.20	2	7,670	0.03%
2021/05/04	15	51.11	13	52.75	52.10	2	7,998	0.03%
2021/05/03	10.1	52.97	2	53.10	52.40	8.1	8,133	0.10%
2021/04/29	52	55.31	7	56.14	54.60	45	8,583	0.52%
2021/04/28	9	55.19	42	54.94	55.80	-33	9,138	-0.36%
2021/04/27	3	53.20	10	53.26	53.00	-7	9,147	-0.08%
2021/04/26	8	52.60	27	52.56	52.90	-19	9,166	-0.21%
2021/04/23	2	51.05	15	51.44	51.60	-13	9,114	-0.14%
2021/04/22	7	51.71	28	51.08	50.80	-21	9,255	-0.23%
2021/04/21	3	52.10	5	52.26	52.20	-2	9,383	-0.02%
2021/04/20	16	51.79	4	52.20	52.10	12	9,501	0.13%
2021/04/19	6	51.32	16	51.38	52.00	-10	9,620	-0.10%
2021/04/16	2	50.03	10	49.93	50.10	-8	9,541	-0.08%
2021/04/15	1	50.20	0	0.00	50.10	1	9,665	0.01%
2021/04/14	24	49.61	5	49.95	49.90	19	9,702	0.20%
2021/04/13	33	51.07	0	0.00	50.30	33	9,875	0.33%
2021/04/12	17	51.98	13	52.12	51.60	4	10,141	0.04%
2021/04/09	5	52.98	1	52.70	52.40	4	10,152	0.04%
2021/04/08	1	52.90	14	53.31	53.20	-13	10,072	-0.13%
2021/04/07	7	52.97	0	0.00	53.30	7	10,044	0.07%
2021/04/06	3	52.87	86.6	52.82	53.10	-83.6	10,017	-0.83%
2021/04/01	3	52.23	0	0.00	52.20	3	9,931	0.03%
2021/03/31	3	52.50	0	0.00	52.30	3	9,994	0.03%
2021/03/30	0	0.00	3	52.30	52.50	-3	10,084	-0.03%
2021/03/29	1	52.20	5	52.20	52.20	-4	10,092	-0.04%
2021/03/26	2	52.20	11	52.46	52.10	-9	10,136	-0.09%
2021/03/24	1	52.10	28	52.20	52.10	-27	10,204	-0.26%
2021/03/23	3	52.23	9	52.52	52.50	-6	10,219	-0.06%
2021/03/22	6	52.98	5	52.76	52.60	1	10,244	0.01%
2021/03/19	1	52.20	1	52.20	53.10	0	10,233	0.00%
2021/03/18	1	52.30	5	52.46	52.60	-4	10,229	-0.04%
2021/03/17	5	51.84	0	0.00	52.10	5	10,319	0.05%
2021/03/16	0	0.00	11	53.10	52.60	-11	10,304	-0.11%
2021/03/15	0	0.00	1	52.30	52.30	-1	10,349	-0.01%
2021/03/12	0	0.00	5	52.10	52.00	-5	10,422	-0.05%
2021/03/11	3	51.83	3	51.80	51.80	0	10,551	0.00%
2021/03/10	1	50.50	61	51.06	50.70	-60	10,568	-0.57%
2021/03/09	3	50.05	1	49.85	50.50	2	10,669	0.02%
2021/03/08	1	50.30	5	50.64	50.10	-4	10,732	-0.04%
2021/03/05	14	50.21	1	50.50	50.30	13	10,830	0.12%
2021/03/04	57	50.78	0	0.00	50.20	57	10,990	0.52%
2021/03/03	6	50.68	5	50.50	50.80	1	11,040	0.01%
2021/03/02	6	51.23	1	50.70	50.70	5	11,148	0.04%
2021/02/26	7	50.47	0	0.00	50.60	7	11,411	0.06%
2021/02/25	2	51.35	1	51.30	51.20	1	11,762	0.01%
2021/02/24	11	51.89	15	51.69	51.30	-4	11,867	-0.03%
2021/02/23	5	51.88	3	51.87	51.90	2	11,835	0.02%
2021/02/22	10	51.37	641	51.36	51.90	-631	11,850	-5.32%	大賣/鉅額交易
2021/02/19	8	50.80	304	50.80	51.10	-296	11,822	-2.50%	大賣/鉅額交易
2021/02/18	13	51.52	305	51.55	51.80	-292	11,754	-2.48%	大賣/鉅額交易
2021/02/17	6	51.87	13	51.95	52.00	-7	11,727	-0.06%
2021/02/05	34	50.37	7	50.39	50.30	27	11,515	0.23%
2021/02/04	11	49.69	2	49.60	49.60	9	11,440	0.08%
2021/02/03	5	48.96	2	49.08	49.15	3	11,480	0.03%
2021/02/02	1	48.65	0	0.00	49.50	1	11,469	0.01%
2021/02/01	4	48.10	11	47.82	48.25	-7	11,515	-0.06%
2021/01/29	5	49.08	3	49.08	48.65	2	11,479	0.02%
2021/01/28	16	50.03	6	50.13	50.00	10	11,335	0.09%
2021/01/27	11	51.26	9	51.18	51.20	2	11,155	0.02%
2021/01/26	11	52.54	49	52.32	52.50	-38	10,929	-0.35%
2021/01/25	29	52.26	14	51.79	51.80	15	10,533	0.14%
2021/01/22	36	52.07	28	52.26	52.50	8	10,241	0.08%
2021/01/21	29	50.85	18	51.38	51.50	11	9,656	0.11%
2021/01/20	12	48.87	29	48.66	48.25	-17	8,712	-0.20%
2021/01/19	1	47.80	2	48.00	47.60	-1	8,273	-0.01%
2021/01/18	30	46.46	2	46.55	46.80	28	8,138	0.34%
2021/01/15	38	47.87	20	47.93	47.25	18	8,052	0.22%
2021/01/14	38	47.95	17	48.11	48.50	21	7,888	0.27%
2021/01/13	32	47.12	6	47.43	47.45	26	7,663	0.34%
2021/01/12	36	46.80	9	47.26	46.50	27	7,496	0.36%
2021/01/11	38	47.07	2	47.13	47.20	36	7,296	0.49%
2021/01/08	61	46.61	10	46.86	47.05	51	7,211	0.71%
2021/01/07	11	46.66	323	46.60	46.60	-312	7,045	-4.43%	大賣/鉅額交易
2021/01/06	107	46.84	14	47.48	46.65	93	6,942	1.34%	大買/
2021/01/05	62	46.65	48	47.36	48.25	14	6,586	0.21%
2021/01/04	20	46.20	3	46.07	46.10	17	6,217	0.27%
2020/12/31	0	0.00	3	45.68	45.25	-3	6,143	-0.05%
2020/12/30	2	45.55	3	45.58	45.65	-1	6,166	-0.02%
2020/12/29	0	0.00	8	45.58	45.25	-8	6,233	-0.13%
2020/12/28	4	45.85	2	46.00	45.70	2	6,188	0.03%
2020/12/25	87	45.97	13	46.11	45.90	74	6,182	1.20%
2020/12/24	24	45.43	3.1	45.59	45.90	20.9	6,150	0.34%
2020/12/23	3	44.88	0	0.00	44.75	3	6,097	0.05%
2020/12/22	5	45.52	4	45.76	44.70	1	6,102	0.02%
2020/12/21	4	45.19	3	44.60	45.50	1	6,046	0.02%
2020/12/18	21	45.09	0	0.00	44.80	21	5,954	0.35%
2020/12/17	40	45.33	0	0.00	45.40	40	5,901	0.68%
2020/12/16	71	45.24	4	45.69	45.80	67	5,882	1.14%
2020/12/15	60	44.94	1	44.95	44.70	59	5,803	1.02%
2020/12/14	55	45.25	10	45.12	45.45	45	5,763	0.78%
2020/12/11	48	44.68	6	44.83	45.05	42	5,722	0.73%
2020/12/10	94	46.07	7	46.24	45.70	87	5,615	1.55%
2020/12/09	19	46.38	26	46.53	46.65	-7	5,521	-0.13%
2020/12/08	65	45.67	8	45.74	45.90	57	5,368	1.06%
2020/12/07	87	45.61	19	46.07	46.00	68	5,281	1.29%
2020/12/04	55	45.31	9	45.31	45.45	46	5,122	0.90%
2020/12/03	101	45.38	8	45.46	45.15	93	5,005	1.86%	大買/
2020/12/02	41	45.11	19	45.24	45.15	22	4,911	0.45%
2020/12/01	52	44.80	12.1	44.94	45.10	39.9	4,885	0.82%
2020/11/30	14	45.06	23	45.00	45.15	-9	4,780	-0.19%
2020/11/27	3	44.37	11	44.62	44.40	-8	4,597	-0.17%
2020/11/26	95	43.99	12.1	44.10	44.55	82.9	4,514	1.84%
2020/11/25	45	43.74	14	44.21	44.35	31	4,389	0.71%
2020/11/24	210.6	44.42	23	44.47	44.30	187.6	4,075	4.60%	大買/鉅額交易
2020/11/23	15	43.26	27	43.15	43.30	-12	3,704	-0.32%
2020/11/20	42	41.90	0	0.00	42.40	42	3,549	1.18%
2020/11/19	30	42.05	0	0.00	42.20	30	3,505	0.86%
2020/11/18	31	41.33	5	42.13	42.50	26	3,469	0.75%
2020/11/17	2	41.33	0	0.00	41.40	2	3,468	0.06%
2020/11/16	1	41.05	22	41.47	41.30	-21	3,595	-0.58%
2020/11/13	1	40.80	0	0.00	40.80	1	3,699	0.03%
2020/11/12	0.5	41.10	5	40.95	40.60	-4.5	3,850	-0.12%
2020/11/11	4	40.83	34	40.82	41.10	-30	3,897	-0.77%
2020/11/10	1	40.15	3	40.35	40.35	-2	3,812	-0.05%
2020/11/09	10	39.98	122	39.65	40.60	-112	3,780	-2.96%	大賣/鉅額交易
2020/11/06	30	39.13	3	39.23	39.25	27	3,704	0.73%
2020/11/05	2	38.25	1	38.35	38.40	1	3,671	0.03%
2020/11/02	54	37.68	1	37.25	37.30	53	3,880	1.37%
2020/10/30	22	37.99	0	0.00	37.70	22	4,031	0.55%
2020/10/29	100	37.93	0	0.00	38.30	100	4,051	2.47%
2020/10/28	1	38.50	0	0.00	38.35	1	4,110	0.02%
2020/10/27	0	0.00	2	38.55	38.65	-2	4,168	-0.05%
2020/10/26	1	38.75	0	0.00	38.80	1	4,200	0.02%
2020/10/23	0	0.00	3	39.10	39.05	-3	4,253	-0.07%
2020/10/22	1	38.95	2	38.75	38.55	-1	4,500	-0.02%
2020/10/21	2	38.80	0	0.00	38.75	2	4,722	0.04%
2020/10/20	0	0.00	20	38.87	38.95	-20	5,001	-0.40%
2020/10/16	3	38.55	0	0.00	38.40	3	5,360	0.06%
2020/10/15	1	38.85	2	38.98	38.85	-1	5,415	-0.02%
2020/10/14	0	0.00	2	39.15	39.20	-2	5,468	-0.04%
2020/10/13	6	38.63	0	0.00	38.90	6	5,564	0.11%
2020/10/12	0	0.00	1	39.25	38.85	-1	5,618	-0.02%
2020/10/08	25	39.27	2	39.25	39.30	23	5,736	0.40%
2020/10/07	35	39.17	36	38.94	39.30	-1	5,971	-0.02%
2020/10/06	0	0.00	26	38.88	38.50	-26	6,109	-0.43%
2020/10/05	10	38.00	7	38.03	38.00	3	6,152	0.05%
2020/09/30	39	37.70	2	37.85	37.75	37	6,252	0.59%
2020/09/29	75	37.49	40	37.38	37.20	35	6,332	0.55%
2020/09/28	1	37.05	2	37.13	37.60	-1	6,483	-0.02%
2020/09/25	2	37.33	5	36.80	37.00	-3	6,641	-0.05%
2020/09/24	50	37.93	0	0.00	37.80	50	6,814	0.73%
2020/09/23	10	38.55	4	38.51	38.40	6	6,914	0.09%
2020/09/22	2	38.78	0	0.00	38.70	2	7,057	0.03%
2020/09/21	42	39.49	1	39.20	39.15	41	7,236	0.57%
2020/09/17	1	39.90	1	39.90	40.00	0	7,602	0.00%
2020/09/16	1	40.30	8	40.34	40.10	-7	7,867	-0.09%
2020/09/15	3	40.05	35	40.10	40.00	-32	8,011	-0.40%
2020/09/14	2	39.25	2	39.35	39.30	0	8,027	0.00%
2020/09/11	2	38.88	14	39.01	38.85	-12	8,070	-0.15%
2020/09/10	25	39.65	1	39.20	39.15	24	8,076	0.30%
2020/09/09	3	38.47	15	39.48	39.60	-12	8,076	-0.15%
2020/09/08	2	39.20	2	39.20	38.90	0	8,056	0.00%
2020/09/07	5	39.44	5	39.25	39.20	0	8,087	0.00%
2020/09/04	59	39.11	15	39.41	39.85	44	8,172	0.54%
2020/09/03	4	38.85	13	38.94	38.75	-9	8,117	-0.11%
2020/09/02	5	38.89	6	38.93	39.05	-1	8,129	-0.01%
2020/09/01	12	38.00	0	0.00	38.25	12	8,157	0.15%
2020/08/31	9	38.33	1	38.25	38.15	8	8,196	0.10%
2020/08/28	1	38.50	0.1	38.70	38.55	1	8,244	0.01%
2020/08/27	15	38.63	2	39.25	38.45	13	8,380	0.16%
2020/08/26	4	38.71	7	38.79	39.35	-3	8,773	-0.03%
2020/08/25	55	38.70	8	38.75	38.75	47	8,874	0.53%
2020/08/24	23	38.33	1	38.10	38.35	22	8,879	0.25%
2020/08/21	27	38.96	0	0.00	38.85	27	8,865	0.30%
2020/08/20	28	39.25	54	40.25	38.80	-26	8,757	-0.30%
2020/08/19	22	41.64	14	41.81	41.20	8	8,651	0.09%
2020/08/18	18	42.94	8	42.63	42.60	10	8,541	0.12%
2020/08/17	5	43.75	18	44.37	44.40	-13	8,442	-0.15%
2020/08/14	4	42.50	4	42.80	43.25	0	8,466	0.00%
2020/08/13	0	0.00	8	43.14	42.80	-8	8,505	-0.09%
2020/08/12	12	42.36	5	42.41	42.55	7	8,485	0.08%
2020/08/11	4	43.23	5	43.42	43.05	-1	8,490	-0.01%
2020/08/10	3	44.15	20	44.48	43.85	-17	8,497	-0.20%
2020/08/07	8	44.51	3	44.55	44.40	5	8,504	0.06%
2020/08/06	9	44.43	52	44.79	44.25	-43	8,486	-0.51%
2020/08/05	61	44.82	13	44.15	44.95	48	8,407	0.57%
2020/08/04	8	42.81	2	42.88	42.90	6	8,305	0.07%
2020/08/03	17	42.94	5	43.02	42.85	12	8,356	0.14%
2020/07/31	3	42.75	18	43.66	43.70	-15	8,432	-0.18%
2020/07/30	0	0.00	3	42.45	42.60	-3	8,487	-0.04%
2020/07/29	2	42.13	6	42.28	42.25	-4	8,535	-0.05%
2020/07/28	6	43.48	23	44.03	42.50	-17	8,563	-0.20%
2020/07/27	13	43.27	87	43.87	42.90	-74	8,376	-0.88%
2020/07/24	68	46.80	75	46.60	46.40	-7	8,234	-0.09%
2020/07/23	6	47.29	201	46.63	47.65	-195	7,997	-2.44%	大賣/鉅額交易
2020/07/22	3	45.90	100	45.98	45.90	-97	7,848	-1.24%
2020/07/21	0	0.00	3	45.30	45.15	-3	7,748	-0.04%
2020/07/20	0	0.00	109	44.82	44.90	-109	7,722	-1.41%	大賣/鉅額交易
2020/07/17	1	45.00	100	45.46	44.65	-99	7,696	-1.29%
2020/07/16	136	44.87	0	0.00	44.95	136	7,642	1.78%	大買/鉅額交易
2020/07/15	6	45.60	129.5	45.64	44.60	-123.5	7,600	-1.62%	大賣/鉅額交易
2020/07/14	8	45.62	10	45.82	45.30	-2	7,529	-0.03%
2020/07/13	56	44.36	16	44.00	44.90	40	7,316	0.55%
2020/07/10	83	43.19	7	43.03	42.70	76	7,179	1.06%
2020/07/09	4	43.99	3	44.13	44.05	1	7,102	0.01%
2020/07/08	6	44.30	20	44.51	44.40	-14	7,012	-0.20%
2020/07/07	22	43.66	29	43.17	44.00	-7	6,913	-0.10%
2020/07/06	29	43.90	41	44.04	44.00	-12	6,756	-0.18%
2020/07/03	19	42.06	48	42.67	42.65	-29	6,612	-0.44%
2020/07/02	45	41.26	16	41.43	41.65	29	6,503	0.45%
2020/07/01	17	40.94	13	40.49	41.05	4	6,419	0.06%
2020/06/30	70	41.14	17	41.16	40.60	53	6,277	0.84%
2020/06/29	45	40.69	63	40.75	40.75	-18	6,115	-0.29%
2020/06/24	5	39.86	3	39.95	39.95	2	5,881	0.03%
2020/06/23	24	39.83	21	39.57	39.80	3	5,784	0.05%
2020/06/22	2	39.00	50	39.04	39.00	-48	5,541	-0.87%
2020/06/19	0	0.00	19	38.27	38.15	-19	5,420	-0.35%
2020/06/18	42	38.12	18	38.14	38.00	24	5,402	0.44%
2020/06/17	63	37.72	3	37.63	37.55	60	5,375	1.12%
2020/06/16	54	37.57	7	37.54	37.65	47	5,426	0.87%
2020/06/15	5	37.03	185	36.84	36.80	-180	5,539	-3.25%	大賣/鉅額交易
2020/06/12	11	36.44	7	36.46	37.00	4	5,582	0.07%
2020/06/11	51	37.53	8	37.36	36.85	43	5,657	0.76%
2020/06/10	14	38.00	12	38.06	38.10	2	5,592	0.04%
2020/06/09	37	38.46	8	38.51	38.30	29	5,666	0.51%
2020/06/08	98	38.45	48	38.49	38.35	50	5,734	0.87%
2020/06/05	0	0.00	4	38.43	38.30	-4	5,734	-0.07%
2020/06/04	17	38.15	2	38.15	38.10	15	5,746	0.26%
2020/06/03	19	38.34	2	38.40	38.35	17	5,750	0.30%
2020/06/02	61	39.49	27	39.94	39.05	34	5,647	0.60%
2020/06/01	2	38.73	57	38.32	38.80	-55	5,352	-1.03%
2020/05/29	3	37.45	6	37.60	37.40	-3	5,230	-0.06%
2020/05/28	3	37.42	6	37.45	37.30	-3	5,229	-0.06%
2020/05/27	1	37.90	4	38.05	37.70	-3	5,231	-0.06%
2020/05/26	19	37.91	11	37.55	37.90	8	5,239	0.15%
2020/05/25	5	36.96	61	36.97	37.55	-56	5,179	-1.08%
2020/05/22	13	38.05	28	38.44	37.90	-15	5,135	-0.29%
2020/05/21	61	38.28	29	38.33	38.40	32	5,069	0.63%
2020/05/20	2	36.98	6	37.28	37.75	-4	4,971	-0.08%
2020/05/19	2	36.75	0	0.00	36.80	2	4,916	0.04%
2020/05/18	43	37.07	2	36.78	36.60	41	4,908	0.84%
2020/05/15	11	37.26	20	37.80	37.20	-9	4,849	-0.19%
2020/05/14	2	37.93	24	37.89	37.40	-22	4,813	-0.46%
2020/05/13	1	37.65	7.2	37.72	38.15	-6.2	4,799	-0.13%
2020/05/12	25	37.84	21	37.79	37.75	4	4,773	0.08%
2020/05/11	3	38.27	2	38.38	38.15	1	4,764	0.02%
2020/05/08	63	38.29	10	38.17	37.95	53	4,715	1.12%
2020/05/07	93	38.29	8	38.36	38.20	85	4,648	1.83%
2020/05/06	7	37.44	123	37.54	37.65	-116	4,524	-2.56%	大賣/鉅額交易
2020/05/05	34	37.18	107	37.48	37.00	-73	4,445	-1.64%	大賣/
2020/05/04	25	36.83	1	36.85	36.85	24	4,396	0.55%
2020/04/30	40	36.50	8	36.45	36.60	32	4,337	0.74%
2020/04/29	9	35.99	28	35.94	36.10	-19	4,348	-0.44%
2020/04/28	2	35.95	2	35.90	35.75	0	4,305	0.00%
2020/04/27	87	35.53	4	35.68	35.65	83	4,374	1.90%
2020/04/24	176	35.03	3	35.30	35.25	173	4,323	4.00%	大買/鉅額交易
2020/04/23	3	34.73	0	0.00	34.80	3	4,302	0.07%
2020/04/21	0	0.00	1	34.45	33.85	-1	4,396	-0.02%
2020/04/20	1	34.35	0	0.00	34.70	1	4,413	0.02%
2020/04/17	107	35.07	110	34.73	34.65	-3	4,417	-0.07%	大買/大賣/
2020/04/16	3	34.50	4	34.75	34.90	-1	4,361	-0.02%
2020/04/15	16	34.38	1	34.35	34.35	15	4,377	0.34%
2020/04/14	4	33.91	15	33.88	34.30	-11	4,378	-0.25%
2020/04/13	26	33.62	0	0.00	33.50	26	4,340	0.60%
2020/04/10	36	33.68	10	34.00	33.70	26	4,361	0.60%
2020/04/09	20	33.63	17	33.79	33.65	3	4,384	0.07%
2020/04/08	13	33.91	1	33.75	33.80	12	4,343	0.28%
2020/04/07	6	32.85	0	0.00	33.25	6	4,274	0.14%
2020/04/06	2	31.75	2	31.55	31.80	0	4,221	0.00%
2020/03/31	1	31.10	0	0.00	30.95	1	4,305	0.02%
2020/03/30	17	30.15	0	0.00	30.70	17	4,281	0.40%
2020/03/27	1.1	30.97	1	31.00	30.65	0.1	4,276	0.00%
2020/03/26	2	31.00	0	0.00	31.00	2	4,231	0.05%
2020/03/25	1	31.55	16	31.76	31.15	-15	4,200	-0.36%
2020/03/24	2	30.25	1	30.05	30.25	1	4,152	0.02%
2020/03/23	1	29.05	0	0.00	28.90	1	4,129	0.02%
2020/03/20	2	29.30	10	29.86	30.05	-8	4,141	-0.19%
2020/03/19	12	28.09	3.1	29.06	27.40	8.9	4,099	0.22%
2020/03/18	10	31.25	11	30.95	30.20	-1	4,148	-0.02%
2020/03/17	6	31.27	1	31.00	31.05	5	4,276	0.12%
2020/03/16	6	32.35	4	33.04	31.85	2	4,156	0.05%
2020/03/13	6	32.18	10	31.83	33.20	-4	4,103	-0.10%
2020/03/12	12	34.09	17	34.38	33.55	-5	4,006	-0.12%
2020/03/11	1	35.90	1	35.90	35.45	0	3,984	0.00%
2020/03/10	1	35.55	10	35.42	35.75	-9	4,055	-0.22%
2020/03/09	3	35.45	2	35.30	34.85	1	3,986	0.03%
2020/03/06	13	36.53	2	36.50	36.40	11	3,923	0.28%
2020/03/05	13	36.37	18	36.60	36.90	-5	3,961	-0.13%
2020/03/04	1	35.45	0	0.00	35.50	1	3,854	0.03%
2020/03/03	5	35.00	3	35.10	35.00	2	3,845	0.05%
2020/03/02	3	34.30	9	33.96	34.45	-6	3,813	-0.16%
2020/02/27	2	34.55	1.1	34.21	34.10	0.9	3,779	0.02%
2020/02/26	2	35.03	8	34.75	34.85	-6	3,750	-0.16%
2020/02/25	3	34.65	3	34.35	35.15	0	3,766	0.00%
2020/02/24	4	34.85	1	34.80	34.90	3	3,758	0.08%
2020/02/21	3	35.47	2	35.65	35.30	1	3,818	0.03%
2020/02/20	1	35.75	0	0.00	35.85	1	3,882	0.03%
2020/02/19	12	35.71	0	0.00	35.75	12	3,900	0.31%
2020/02/18	2	35.90	0	0.00	35.85	2	3,885	0.05%
2020/02/17	1	35.95	0	0.00	36.00	1	3,903	0.03%
2020/02/14	2	36.30	2	35.95	36.35	0	3,908	0.00%
2020/02/13	1	35.95	2	35.95	35.85	-1	3,905	-0.03%
2020/02/12	6	35.97	1	36.10	36.15	5	3,941	0.13%
2020/02/11	1	35.05	0.5	35.30	35.30	0.5	3,951	0.01%
2020/02/07	1	34.85	0	0.00	34.85	1	4,648	0.02%
2020/02/06	2	34.90	5	34.85	35.20	-3	4,704	-0.06%
2020/02/05	3	34.03	2	33.95	34.05	1	4,728	0.02%
2020/02/04	1	33.25	2	33.63	33.70	-1	4,766	-0.02%
2020/02/03	7	32.57	30	32.00	32.75	-23	4,833	-0.48%
2020/01/31	7	34.46	5	34.32	34.40	2	4,856	0.04%
2020/01/30	4	34.45	8	34.45	34.00	-4	5,027	-0.08%
2020/01/20	0	0.00	4	37.48	37.45	-4	5,180	-0.08%
2020/01/17	15	37.65	12	38.00	37.55	3	5,276	0.06%
2020/01/16	2	38.05	3	38.02	37.70	-1	5,585	-0.02%
2020/01/15	9	37.70	22	37.72	37.55	-13	5,947	-0.22%
2020/01/14	0	0.00	2	37.45	37.50	-2	5,874	-0.03%
2020/01/10	2	36.93	0	0.00	36.95	2	5,862	0.03%
2020/01/09	3	37.08	3	37.20	37.00	0	6,008	0.00%
2020/01/08	2	36.00	8.1	36.24	36.35	-6.1	6,045	-0.10%
2020/01/07	12	36.13	1	36.20	36.20	11	6,036	0.18%
2020/01/06	3	35.97	0	0.00	35.90	3	6,017	0.05%
2020/01/03	5	36.99	0	0.00	36.80	5	6,014	0.08%
2019/12/31	5	36.94	1	36.95	37.10	4	5,988	0.07%
2019/12/30	13	37.22	6	37.32	37.20	7	6,080	0.12%
2019/12/27	2	37.08	0	0.00	37.15	2	6,069	0.03%
2019/12/26	1	37.20	10	37.50	37.40	-9	6,030	-0.15%
2019/12/25	0	0.00	4	36.63	36.70	-4	5,951	-0.07%
2019/12/24	1	36.25	1	36.20	36.25	0	5,989	0.00%
2019/12/19	0	0.00	1	36.60	36.55	-1	6,083	-0.02%
2019/12/18	2	37.05	0	0.00	36.80	2	6,296	0.03%
2019/12/17	1	37.40	5	37.52	37.45	-4	6,358	-0.06%
2019/12/16	1	37.15	1	37.25	37.15	0	6,327	0.00%
2019/12/13	9	37.08	8	37.54	37.50	1	6,318	0.02%
2019/12/12	2	37.30	16	37.54	37.60	-14	6,166	-0.23%
2019/12/11	0	0.00	4	36.73	36.35	-4	5,980	-0.07%
2019/12/10	2	36.78	22	36.82	36.60	-20	6,007	-0.33%
2019/12/09	2	36.70	0	0.00	36.55	2	6,021	0.03%
2019/12/06	7	36.69	8	36.80	36.90	-1	6,007	-0.02%
2019/12/05	1	35.40	17	35.80	36.70	-16	6,005	-0.27%
2019/12/04	0	0.00	6	34.70	34.80	-6	6,032	-0.10%
2019/12/03	0	0.00	1	34.80	34.80	-1	6,140	-0.02%
2019/12/02	4	34.00	6	34.39	34.30	-2	6,203	-0.03%
2019/11/29	6	35.11	3	34.95	34.90	3	6,196	0.05%
2019/11/28	6	35.59	0	0.00	35.60	6	6,237	0.10%
2019/11/27	1	35.80	5.6	35.70	35.80	-4.6	6,348	-0.07%
2019/11/26	2	35.55	3	35.77	35.55	-1	6,506	-0.02%
2019/11/25	0.4	35.60	2	35.85	35.55	-1.7	6,658	-0.02%
2019/11/22	2.1	35.60	2	36.05	35.55	0.1	6,714	0.00%
2019/11/21	5	35.76	4	35.80	36.00	1	6,706	0.01%
2019/11/20	56	36.38	43.1	36.23	36.20	13	6,714	0.19%
2019/11/19	3	36.60	4	37.08	37.10	-1	6,691	-0.01%
2019/11/18	2	36.70	5	36.72	36.55	-3	6,709	-0.04%
2019/11/15	4	36.38	3	36.38	36.20	1	6,733	0.01%
2019/11/14	13	35.77	1	35.80	36.00	12	6,776	0.18%
2019/11/13	4	36.35	3	36.45	36.10	1	6,794	0.01%
2019/11/12	1	36.35	2	36.33	36.35	-1	6,768	-0.01%
2019/11/11	7	36.06	2	36.20	35.80	5	6,746	0.07%
2019/11/08	44	36.59	46	36.61	36.60	-2	6,683	-0.03%
2019/11/07	27.4	36.03	8	36.26	36.10	19.4	6,634	0.29%
2019/11/06	105.3	38.29	63	37.69	37.00	42.3	6,504	0.65%	大買/
2019/11/05	5	37.54	1	38.20	37.45	4	5,923	0.07%
2019/11/04	5.3	37.85	1	37.95	37.60	4.3	5,848	0.07%
2019/11/01	0	0.00	6	37.75	37.60	-6	5,776	-0.10%
2019/10/31	28	37.42	3	37.62	37.15	25	5,719	0.44%
2019/10/30	16	37.48	7	37.92	38.20	9	5,620	0.16%
2019/10/29	38	38.70	9	38.31	37.80	29	5,507	0.53%
2019/10/28	10	38.38	37	38.71	38.50	-27	5,293	-0.51%
2019/10/25	122	37.23	10	37.30	37.20	112	5,021	2.23%	大買/鉅額交易
2019/10/24	31.7	37.49	50	37.33	37.60	-18.3	4,904	-0.37%
2019/10/23	31	36.05	67	36.31	36.50	-36	4,606	-0.78%
2019/10/22	1	34.85	11	34.80	34.70	-10	4,196	-0.24%
2019/10/21	1	34.65	0	0.00	34.45	1	4,175	0.02%
2019/10/18	11	34.65	6	34.65	34.70	5	4,154	0.12%
2019/10/17	10	35.38	8	35.49	35.25	2	4,081	0.05%
2019/10/16	3	34.95	10	34.95	34.95	-7	3,909	-0.18%
2019/10/15	0	0.00	4	34.30	34.55	-4	3,792	-0.11%
2019/10/14	1	34.15	6	33.99	33.80	-5	3,745	-0.13%
2019/10/09	8	33.36	5	33.44	33.40	3	3,786	0.08%
2019/10/08	10	34.16	0	0.00	34.05	10	3,793	0.26%
2019/10/07	8	34.41	0	0.00	34.35	8	3,798	0.21%
2019/10/04	13	34.79	20	34.72	34.90	-7	3,770	-0.19%
2019/10/03	2	34.35	36	34.63	34.55	-34	3,653	-0.93%
2019/10/02	4	33.83	0	0.00	33.95	4	3,599	0.11%
2019/10/01	13	33.82	6	33.90	34.10	7	3,589	0.20%
2019/09/27	4	33.44	0	0.00	33.10	4	3,563	0.11%
2019/09/26	4	34.35	0	0.00	33.85	4	3,512	0.11%
2019/09/25	5	34.41	2	34.40	34.40	3	3,488	0.09%
2019/09/24	41	34.71	43	34.35	34.35	-2	3,468	-0.06%
2019/09/23	72	35.58	49	34.78	34.75	23	3,387	0.68%
2019/09/20	6	34.36	9	34.53	35.05	-3	3,142	-0.10%
2019/09/19	3	33.93	4	33.95	33.90	-1	3,026	-0.03%
2019/09/18	6	33.98	8	34.04	33.90	-2	3,008	-0.07%
2019/09/17	6	34.22	4	34.14	34.10	2	2,979	0.07%
2019/09/16	1	34.00	1	33.90	33.95	0	2,932	0.00%
2019/09/12	0	0.00	5	33.81	34.05	-5	2,906	-0.17%
2019/09/11	12	33.82	12	33.97	34.00	0	2,861	0.00%
2019/09/10	46	33.87	44	33.90	33.90	2	2,819	0.07%
2019/09/09	50	33.87	46	33.92	33.95	4	2,785	0.14%
2019/09/06	23	34.13	8	34.02	33.50	15	2,685	0.56%
2019/09/05	12	35.04	106	35.00	35.35	-94	2,502	-3.76%	大賣/
2019/09/04	0	0.00	219	34.35	34.80	-219	2,382	-9.19%	大賣/鉅額交易
2019/09/03	14	34.15	6	34.13	34.00	8	2,292	0.35%
2019/09/02	5	33.83	4	34.01	34.15	1	2,197	0.05%
2019/08/30	6	33.30	2	33.15	33.30	4	2,088	0.19%
2019/08/29	2	32.95	8	32.83	32.55	-6	1,954	-0.31%
2019/08/28	7	32.05	15	32.11	32.20	-8	1,775	-0.45%
2019/08/27	0	0.00	3	31.02	31.30	-3	1,596	-0.19%
2019/08/26	2	30.23	1	30.35	30.45	1	1,522	0.07%
2019/08/23	2	30.85	4	31.20	30.80	-2	1,489	-0.13%
2019/08/22	7	31.10	7	30.91	30.90	0	1,452	0.00%
2019/08/21	56	30.59	47	30.63	30.65	9	1,395	0.65%
2019/08/20	0	0.00	8	29.92	29.70	-8	1,278	-0.63%
2019/08/19	7	29.29	3	29.35	29.55	4	1,216	0.33%
2019/08/16	1	28.35	6	28.83	29.20	-5	1,152	-0.43%
2019/08/15	2	28.08	0	0.00	28.25	2	1,085	0.18%
2019/08/14	2	28.30	4	28.40	28.25	-2	1,085	-0.18%
2019/08/13	2	28.10	0	0.00	28.15	2	1,067	0.19%
2019/08/12	2	28.13	2	28.25	28.15	0	1,068	0.00%
2019/08/08	2	27.83	0	0.00	28.05	2	1,053	0.19%
2019/08/07	1	28.10	0	0.00	27.85	1	1,032	0.10%
2019/08/06	2	27.43	1	27.75	27.90	1	1,021	0.10%
2019/08/05	4	28.13	0	0.00	28.00	4	1,008	0.40%
2019/08/02	6	28.43	1	28.50	28.35	5	1,008	0.50%
2019/08/01	1	28.90	0	0.00	28.90	1	1,008	0.10%
2019/07/31	1	29.10	0	0.00	29.10	1	1,003	0.10%
2019/07/29	2	30.20	0	0.00	29.80	2	1,004	0.20%
2019/07/26	0	0.00	1	30.00	29.90	-1	1,009	-0.10%
2019/07/25	2	29.95	3	30.05	29.90	-1	1,003	-0.10%
2019/07/23	0	0.00	1	29.10	28.95	-1	934	-0.11%
2019/07/19	3	28.65	0	0.00	28.75	3	929	0.32%
2019/07/18	2	28.60	0	0.00	28.55	2	936	0.21%
2019/07/16	1	28.80	0	0.00	28.80	1	951	0.11%
2019/07/15	8	28.96	0	0.00	28.85	8	947	0.84%
2019/07/12	0.5	31.25	13	31.14	31.25	-12.5	903	-1.38%
2019/07/11	3	30.87	3	30.85	30.95	0	949	0.00%
2019/07/10	2	30.65	0	0.00	30.70	2	942	0.21%
2019/07/04	1	30.40	0	0.00	30.50	1	956	0.10%
2019/07/01	0	0.00	1	30.10	30.20	-1	991	-0.10%
2019/06/28	1	29.70	0	0.00	29.70	1	986	0.10%
2019/06/27	1	29.65	0	0.00	29.70	1	998	0.10%
2019/06/20	0	0.00	5	29.55	29.70	-5	1,074	-0.47%
2019/06/18	1	29.10	0	0.00	29.20	1	1,228	0.08%
2019/06/10	0	0.00	5	28.90	28.95	-5	1,378	-0.36%
2019/06/06	8	28.50	0	0.00	28.50	8	1,394	0.57%
2019/05/30	0	0.00	2	28.40	28.45	-2	1,451	-0.14%
2019/05/29	2	28.05	5	27.95	28.05	-3	1,464	-0.20%
2019/05/28	5	27.70	0	0.00	27.70	5	1,476	0.34%
2019/05/27	1	28.60	0	0.00	28.70	1	1,588	0.06%
2019/05/23	1	28.45	0	0.00	28.40	1	1,628	0.06%
2019/05/15	1	29.15	0	0.00	29.20	1	1,656	0.06%
2019/05/14	0	0.00	4	28.70	28.75	-4	1,670	-0.24%
2019/05/13	1	28.85	0	0.00	28.85	1	1,667	0.06%
2019/05/09	1	29.40	0	0.00	29.40	1	1,663	0.06%
2019/05/06	1	30.70	0	0.00	30.40	1	1,661	0.06%
2019/05/03	0	0.00	0	31.35	31.35	0	1,646	0.00%
2019/04/30	1	30.60	0	0.00	30.80	1	1,637	0.06%
2019/04/29	1	30.70	8	30.63	30.70	-7	1,641	-0.43%
2019/04/24	0	0.00	2	31.33	31.25	-2	1,649	-0.12%
2019/04/23	3	31.50	0	0.00	31.50	3	1,650	0.18%
2019/04/22	0	0.00	1	31.85	31.85	-1	1,644	-0.06%
2019/04/19	1	31.45	0	0.00	31.30	1	1,633	0.06%
2019/04/18	1	31.20	0	0.00	31.20	1	1,634	0.06%
2019/04/17	26	31.83	3	32.00	31.80	23	1,633	1.41%
2019/04/16	0	0.00	1	31.05	31.15	-1	1,533	-0.07%
2019/04/10	0	31.30	1	30.85	31.00	-1	1,490	-0.07%
2019/04/09	2	30.75	0	0.00	30.90	2	1,482	0.13%
2019/04/08	0	0.00	1	31.05	30.95	-1	1,469	-0.07%
2019/04/03	1	30.25	0	0.00	30.35	1	1,434	0.07%
2019/04/02	0	30.35	0	0.00	30.35	0	1,441	0.00%
2019/03/28	10	30.00	0	0.00	29.90	10	1,393	0.72%
2019/03/27	10	30.30	0	0.00	30.50	10	1,376	0.73%
2019/03/26	0	0.00	1	30.65	30.40	-1	1,377	-0.07%
2019/03/25	2	30.48	0	0.00	30.50	2	1,366	0.15%
2019/03/21	1	30.30	7	30.75	30.85	-6	1,268	-0.47%
2019/03/20	0	0.00	43	29.65	30.10	-43	1,183	-3.63%
2019/03/19	0	0.00	199	29.60	29.55	-199	1,159	-17.16%	大賣/鉅額交易
2019/03/18	2	30.00	0	0.00	29.75	2	1,155	0.17%
2019/03/15	1	29.65	105	29.73	29.20	-104	1,125	-9.24%	大賣/鉅額交易
2019/03/14	98	29.06	10	29.35	29.40	88	1,086	8.10%
2019/03/13	0	0.00	5	28.95	28.95	-5	1,097	-0.46%
2019/03/11	10	28.80	0	0.00	28.80	10	1,102	0.91%
2019/03/06	124	29.36	0	0.00	29.25	124	1,121	11.05%	大買/鉅額交易
2019/03/05	121	29.55	0	0.00	29.55	121	1,121	10.79%	大買/鉅額交易
2019/03/04	1	29.65	11	29.62	29.75	-10	1,128	-0.89%
2019/02/27	3	29.93	0	0.00	30.00	3	1,123	0.27%
2019/02/26	12	30.78	4	30.48	30.25	8	1,100	0.73%
2019/02/25	5	29.55	4	29.50	29.95	1	985	0.10%
2019/02/21	0	0.00	1	29.25	29.25	-1	971	-0.10%
2019/02/15	1	28.90	2	28.80	28.75	-1	991	-0.10%
2019/02/14	1	28.80	0	0.00	28.80	1	1,001	0.10%
2019/01/30	1	28.50	0	0.00	28.25	1	1,016	0.10%
2019/01/28	1	28.55	0	0.00	28.50	1	1,035	0.10%
2019/01/25	0	0.00	3	28.20	28.35	-3	1,042	-0.29%
2019/01/24	1	27.85	1	28.05	27.75	0	1,065	0.00%
2019/01/23	2	27.85	3	27.80	27.80	-1	1,070	-0.09%
2019/01/21	1	28.35	1	28.45	28.25	0	1,072	0.00%
2019/01/18	1	28.10	0	0.00	28.15	1	1,084	0.09%
2019/01/17	1	28.25	3	28.15	28.15	-2	1,109	-0.18%
2019/01/16	1	27.85	2	27.88	27.85	-1	1,110	-0.09%
2019/01/15	2	27.40	0	0.00	27.35	2	1,118	0.18%
2019/01/11	1	27.40	0	0.00	27.40	1	1,132	0.09%
2019/01/09	0	0.00	2	27.28	27.45	-2	1,151	-0.17%
2019/01/04	2	26.40	21	26.35	26.45	-19	1,192	-1.59%
2019/01/03	1	26.80	1	27.05	26.75	0	1,259	0.00%
2019/01/02	1	26.90	5	26.88	26.85	-4	1,282	-0.31%
2018/12/28	1	26.90	1	27.05	27.05	0	1,298	0.00%
2018/12/26	0	0.00	1	27.25	26.75	-1	1,369	-0.07%
2018/12/25	2	27.10	0	0.00	27.05	2	1,377	0.15%
2018/12/22	1	27.25	1	27.40	27.45	0	1,390	0.00%
2018/12/21	2	27.48	1	27.55	27.35	1	1,400	0.07%
2018/12/20	2	27.83	0	0.00	27.35	2	1,408	0.14%
2018/12/18	0	0.00	1	28.15	28.15	-1	1,419	-0.07%
2018/12/12	8	28.70	0	0.00	28.70	8	1,549	0.52%
2018/12/11	1	28.10	1	28.50	28.40	0	1,549	0.00%
2018/12/06	1	29.00	0	0.00	28.60	1	1,694	0.06%
2018/12/05	1	29.95	1	30.30	29.95	0	1,686	0.00%
2018/12/03	5	30.35	4	30.50	30.85	1	1,741	0.06%
2018/11/28	6	29.15	2	29.30	29.50	4	1,791	0.22%
2018/11/27	1	29.15	0	0.00	29.15	1	1,834	0.05%
2018/11/26	1	28.40	0	0.00	28.40	1	1,840	0.05%
2018/11/21	0	0.00	5	28.93	29.00	-5	1,869	-0.27%
2018/11/20	1	28.65	0	0.00	28.60	1	1,865	0.05%
2018/11/16	0	0.00	3	29.05	29.05	-3	1,852	-0.16%
2018/11/14	2	28.93	0	0.00	28.75	2	1,853	0.11%
2018/11/13	1	28.60	0	0.00	28.85	1	1,840	0.05%
2018/11/12	0	0.00	1	29.10	29.10	-1	1,847	-0.05%
2018/11/09	1	28.80	0	0.00	28.85	1	1,888	0.05%
2018/11/08	0	0.00	1	29.30	29.20	-1	1,945	-0.05%
2018/11/07	1	29.00	1	29.30	28.95	0	1,921	0.00%
2018/11/05	1	28.30	6	28.75	28.75	-5	1,983	-0.25%
2018/11/02	1	28.55	351	28.78	28.55	-350	2,054	-17.04%	大賣/鉅額交易
2018/11/01	5	28.71	0	0.00	28.70	5	2,091	0.24%
2018/10/26	0.2	27.00	2	27.10	26.55	-1.8	2,107	-0.09%
2018/10/25	162	27.20	2	26.75	26.60	160	2,117	7.56%	大買/鉅額交易
2018/10/24	0	0.00	160	28.31	28.45	-160	2,120	-7.54%	大賣/鉅額交易
2018/10/23	2	28.40	0	0.00	28.20	2	2,131	0.09%
2018/10/19	0	28.70	0	0.00	28.60	0	2,135	0.00%
2018/10/15	5	29.75	0	0.00	29.85	5	2,136	0.23%
2018/10/12	0	0.00	50	28.85	29.50	-50	2,131	-2.35%
2018/10/11	58	28.46	1	28.75	28.45	57	2,124	2.68%
2018/10/09	0	0.00	4	31.54	31.60	-4	2,061	-0.19%
2018/10/05	2	32.85	0	0.00	32.25	2	2,118	0.09%
2018/10/01	0	34.30	0	0.00	34.10	0	2,189	0.00%
2018/09/27	4	33.95	0	0.00	33.80	4	2,270	0.18%
2018/09/19	4	33.80	4	33.95	34.15	0	2,381	0.00%
2018/09/18	0	0.00	3	33.95	33.80	-3	2,375	-0.13%
2018/09/14	0	0.00	1	33.00	33.20	-1	2,383	-0.04%
2018/09/12	16	32.16	0	0.00	32.00	16	2,442	0.66%
2018/09/11	0	0.00	2	34.03	33.90	-2	2,417	-0.08%
2018/09/10	2	33.90	0	0.00	33.65	2	2,482	0.08%
2018/09/07	2	34.45	0	0.00	34.45	2	2,530	0.08%
2018/09/05	3	35.70	1	35.65	35.50	2	2,737	0.07%
2018/08/31	0	0.00	2	34.63	34.85	-2	3,590	-0.06%
2018/08/30	0	0.00	0.3	34.60	34.45	-0.3	3,617	-0.01%
2018/08/28	1	34.35	0	0.00	34.40	1	3,902	0.03%
2018/08/23	0	0.00	1	34.20	34.20	-1	4,010	-0.02%
2018/08/20	1	34.00	0	0.00	33.90	1	4,241	0.02%
2018/08/17	20	34.60	1	34.80	34.35	19	4,363	0.44%
2018/08/16	1	34.75	11	34.44	34.75	-10	4,372	-0.23%
2018/08/15	1	34.50	0	0.00	33.90	1	4,345	0.02%
2018/08/14	10	35.00	1	34.90	35.05	9	4,298	0.21%
2018/08/13	1	35.70	2	35.75	35.25	-1	4,291	-0.02%
2018/08/10	5	36.52	0	0.00	36.40	5	4,279	0.12%
2018/08/09	4	36.56	3	36.55	36.55	1	4,277	0.02%
2018/08/08	1	36.20	2	36.30	36.20	-1	4,235	-0.02%
2018/08/03	1	35.75	0	0.00	36.15	1	4,309	0.02%
2018/08/02	2	35.95	1	35.60	35.50	1	4,380	0.02%
2018/08/01	0	0.00	4	36.48	36.45	-4	4,428	-0.09%
2018/07/30	151	36.18	2	35.95	35.85	149	4,670	3.19%	大買/鉅額交易
2018/07/27	100	35.95	0	0.00	36.00	100	4,784	2.09%
2018/07/26	3	35.57	0	0.00	35.90	3	4,783	0.06%
2018/07/24	0	0.00	3.1	35.40	35.40	-3.1	4,802	-0.06%
2018/07/23	3	35.15	0	0.00	35.15	3	4,816	0.06%
2018/07/20	3	35.35	5	35.74	35.70	-2	4,830	-0.04%
2018/07/19	2	35.35	5	35.67	35.30	-3	4,826	-0.06%
2018/07/18	5	35.54	0	0.00	35.50	5	4,885	0.10%
2018/07/17	0	0.00	2	35.90	35.95	-2	4,877	-0.04%
2018/07/16	4	36.08	2	36.08	36.10	2	4,885	0.04%
2018/07/13	100	36.22	7	35.75	35.90	93	4,917	1.89%
2018/07/12	7	35.11	0	0.00	35.20	7	4,894	0.14%
2018/07/09	2	35.75	1	35.85	35.60	1	4,895	0.02%
2018/07/06	1	36.90	1	36.70	36.95	0	4,837	0.00%
2018/07/05	0	0.00	2	36.80	36.80	-2	4,802	-0.04%
2018/07/04	1	37.80	1	37.10	37.10	0	4,814	0.00%
2018/07/03	1	37.35	0	0.00	36.50	1	4,818	0.02%
2018/07/02	1	37.75	2	37.98	37.50	-1	4,794	-0.02%
2018/06/29	0	0.00	3	36.98	37.95	-3	4,797	-0.06%
2018/06/27	2	37.10	0	0.00	36.85	2	4,780	0.04%
2018/06/26	1	37.65	3	37.12	37.10	-2	4,784	-0.04%
2018/06/25	0	0.00	1	37.95	37.90	-1	4,782	-0.02%
2018/06/22	8	37.87	3	38.33	38.10	5	4,788	0.10%
2018/06/21	0	0.00	3	38.60	38.10	-3	4,799	-0.06%
2018/06/20	1	38.10	6	37.63	37.80	-5	4,844	-0.10%
2018/06/19	24	38.68	10	38.90	38.60	14	4,928	0.28%
2018/06/15	4	40.43	13	40.19	39.65	-9	5,021	-0.18%
2018/06/14	0	0.00	3	41.07	40.90	-3	4,953	-0.06%
2018/06/13	6	41.12	9	41.28	41.00	-3	4,897	-0.06%
2018/06/12	26	42.05	7	42.02	40.40	19	4,784	0.40%
2018/06/11	10	40.29	280	39.96	41.25	-270	4,394	-6.14%	大賣/鉅額交易
2018/06/08	0	0.00	103	37.71	37.50	-103	4,014	-2.57%	大賣/鉅額交易
2018/06/07	6	37.70	0	0.00	37.25	6	4,022	0.15%
2018/06/06	8	37.54	80	37.66	37.45	-72	4,136	-1.74%
2018/06/05	2	37.40	18	37.75	37.05	-16	4,153	-0.39%
2018/06/01	1	36.85	0	0.00	36.70	1	4,075	0.02%
2018/05/31	7	36.48	7	36.89	37.40	0	4,169	0.00%
2018/05/29	0	0.00	6	37.00	36.90	-6	4,121	-0.15%
2018/05/28	6	37.28	0	0.00	37.10	6	4,113	0.15%
2018/05/25	6	37.53	25	37.25	37.60	-19	4,110	-0.46%
2018/05/24	0	0.00	8	36.05	36.30	-8	4,200	-0.19%
2018/05/22	2	36.20	0	0.00	36.10	2	4,290	0.05%
2018/05/21	2	36.40	0	0.00	36.45	2	4,338	0.05%
2018/05/18	5	36.11	5	36.30	36.10	0	4,390	0.00%
2018/05/17	0	0.00	5	36.48	36.40	-5	4,463	-0.11%
2018/05/16	0	0.00	3	36.40	36.05	-3	4,494	-0.07%
2018/05/15	7	36.70	4	37.05	36.55	3	4,590	0.07%
2018/05/14	8	36.91	11	37.05	37.00	-3	4,744	-0.06%
2018/05/11	4	37.08	3	37.20	37.00	1	4,875	0.02%
2018/05/10	10	37.40	8	37.51	37.20	2	5,010	0.04%
2018/05/09	3	37.03	3	36.92	37.00	0	5,290	0.00%
2018/05/08	8	36.94	1	37.00	36.75	7	5,270	0.13%
2018/05/07	2	37.05	2	37.13	37.60	0	5,277	0.00%
2018/05/04	1	35.10	7	35.61	35.70	-6	5,201	-0.12%
2018/05/03	1	34.20	0	0.00	34.00	1	5,156	0.02%
2018/05/02	4	34.55	4	34.75	34.50	0	5,205	0.00%
2018/04/27	2	34.00	5	33.98	34.85	-3	5,297	-0.06%
2018/04/26	2	33.80	0	0.00	33.80	2	5,515	0.04%
2018/04/25	0	0.00	2	34.38	34.45	-2	5,664	-0.04%
2018/04/23	4	36.85	1	37.05	36.55	3	5,719	0.05%
2018/04/20	2	37.00	0	0.00	37.00	2	5,777	0.03%
2018/04/19	7	37.32	2	36.80	37.30	5	5,987	0.08%
2018/04/17	7	36.45	0	0.00	36.30	7	6,099	0.11%
2018/04/13	1	37.00	1	37.15	37.15	0	6,278	0.00%
2018/04/12	0	0.00	2	37.20	37.20	-2	6,506	-0.03%
2018/04/11	1	36.90	0	0.00	37.15	1	6,673	0.01%
2018/04/10	3	37.30	0	0.00	37.25	3	6,841	0.04%
2018/04/09	1	37.35	0	0.00	37.10	1	7,079	0.01%
2018/04/02	1	36.70	0	0.00	36.65	1	7,256	0.01%
2018/03/31	0	0.00	4	36.80	37.20	-4	7,267	-0.06%
2018/03/29	2	36.65	1	36.60	36.50	1	7,513	0.01%
2018/03/28	4	36.93	0	0.00	36.80	4	8,077	0.05%
2018/03/27	2	37.45	3	37.45	37.25	-1	8,123	-0.01%
2018/03/26	3	37.05	0	0.00	37.05	3	8,120	0.04%
2018/03/23	9	37.06	3	37.15	36.85	6	8,170	0.07%
2018/03/22	6	38.66	10	38.69	38.10	-4	8,182	-0.05%
2018/03/21	1	38.90	6	38.61	38.80	-5	8,104	-0.06%
2018/03/20	1	37.50	2	37.60	37.50	-1	7,971	-0.01%
2018/03/19	6	37.67	3	37.80	37.65	3	7,994	0.04%
2018/03/16	7	37.68	0	0.00	37.50	7	8,001	0.09%
2018/03/15	5	38.19	4	38.43	38.15	1	8,026	0.01%
2018/03/14	10	38.05	5	38.18	38.05	5	8,103	0.06%
2018/03/13	6	37.93	5	37.90	37.90	1	8,235	0.01%
2018/03/12	9	38.17	4	37.83	37.65	5	8,212	0.06%
2018/03/09	4	37.35	0	0.00	37.50	4	8,187	0.05%
2018/03/07	0	0.00	1	37.35	37.00	-1	8,240	-0.01%
2018/03/06	5	37.40	176	37.36	37.50	-171	8,285	-2.06%	大賣/鉅額交易
2018/03/05	0	0.00	1	36.80	36.60	-1	8,430	-0.01%
2018/03/02	4	36.94	1	37.00	37.00	3	8,575	0.03%
2018/03/01	0	0.00	6	36.73	37.45	-6	8,599	-0.07%
2018/02/27	2	36.83	6	36.93	36.55	-4	8,566	-0.05%
2018/02/26	19	37.59	60	38.48	37.20	-41	8,516	-0.48%
2018/02/23	1	36.95	3	36.83	36.95	-2	8,348	-0.02%
2018/02/22	3	35.85	0	0.00	35.75	3	8,360	0.04%
2018/02/21	0	0.00	61	36.06	36.00	-61	8,425	-0.72%
2018/02/12	80	35.03	3	34.85	34.55	77	8,486	0.91%
2018/02/09	14	34.94	4	34.88	34.90	10	8,485	0.12%
2018/02/08	1	35.40	2	35.50	35.30	-1	8,447	-0.01%
2018/02/07	4	36.09	2	36.33	35.60	2	8,469	0.02%
2018/02/06	154	35.20	13	35.44	35.05	141	8,389	1.68%	大買/鉅額交易
2018/02/05	53	38.07	1	38.15	38.00	52	8,319	0.63%
2018/02/02	34	37.87	8	38.20	38.20	26	8,176	0.32%
2018/02/01	11	37.82	8	37.52	37.85	3	8,059	0.04%
2018/01/31	0	0.00	8	35.95	36.35	-8	7,821	-0.10%
2018/01/30	1	36.00	0	0.00	36.00	1	7,885	0.01%
2018/01/29	1	37.05	0	0.00	36.80	1	7,843	0.01%
2018/01/26	0	0.00	2	36.80	36.75	-2	7,745	-0.03%
2018/01/25	8	36.31	4	36.43	36.30	4	7,773	0.05%
2018/01/24	3	36.35	1	36.40	36.40	2	7,716	0.03%
2018/01/23	31	36.34	1	36.40	36.20	30	7,677	0.39%
2018/01/22	8	36.86	2	36.80	36.50	6	7,596	0.08%
2018/01/19	0	0.00	3	35.25	36.25	-3	7,354	-0.04%
2018/01/17	3	36.12	2	36.35	36.10	1	7,099	0.01%
2018/01/16	122	36.15	0	0.00	36.05	122	7,055	1.73%	大買/鉅額交易
2018/01/15	146	36.59	37	36.49	36.20	109	6,974	1.56%	大買/鉅額交易
2018/01/12	144	35.00	104	34.95	35.85	40	6,763	0.59%	大買/大賣/
2018/01/11	1	34.65	226	34.71	35.20	-225	6,616	-3.40%	大賣/鉅額交易
2018/01/09	0	0.00	6	35.00	35.00	-6	6,503	-0.09%
2018/01/08	10	34.90	10	35.10	34.65	0	6,354	0.00%
2018/01/05	4	34.56	12	34.88	35.20	-8	6,109	-0.13%
2018/01/04	9	34.92	35	34.85	34.85	-26	5,920	-0.44%
2018/01/03	12	34.38	11	34.28	34.05	1	5,727	0.02%
2018/01/02	1	32.70	7	33.04	33.40	-6	5,460	-0.11%