矽格 (6257)-統一券商分點個股進出

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
77.0
漲跌
▲0.5
漲幅
+0.65%
成交量
2,841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－統一券商分點個股進出

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

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	46	76.96	11	76.58	77.00	35	6,949	0.50%
2024/05/13	4.5	76.72	2.1	76.79	76.50	2.4	6,926	0.03%
2024/05/10	13.5	76.26	5.3	76.66	76.20	8.2	6,920	0.12%
2024/05/09	32	77.37	5	77.46	77.10	27	6,887	0.39%
2024/05/08	259.1	78.08	14	77.73	78.30	245.1	6,858	3.57%	大買/鉅額交易
2024/05/07	2.8	77.89	10	77.94	77.80	-7.2	6,807	-0.11%
2024/05/06	8.8	76.85	4	76.75	77.10	4.8	6,698	0.07%
2024/05/03	926	77.01	12.6	76.98	76.40	913.4	6,707	13.62%	大買/鉅額交易
2024/05/02	242.4	78.44	286	78.34	77.40	-43.6	6,637	-0.66%	大買/大賣/
2024/04/30	62.1	74.15	17	73.72	74.20	45.1	6,367	0.71%
2024/04/29	8	72.51	4	72.57	72.90	4	6,295	0.06%
2024/04/26	4	71.60	1	71.50	71.50	3	6,386	0.05%
2024/04/25	2	70.20	4.7	70.09	70.20	-2.7	6,379	-0.04%
2024/04/24	9	69.91	24	69.70	70.40	-15	6,374	-0.24%
2024/04/23	6	67.97	9.3	68.08	68.30	-3.3	6,362	-0.05%
2024/04/22	14	69.04	10.8	69.20	68.30	3.2	6,358	0.05%
2024/04/19	8.4	70.21	13.4	69.64	70.50	-5	6,293	-0.08%
2024/04/18	7.1	71.97	8.1	71.92	71.50	-1	6,215	-0.02%
2024/04/17	14.2	72.00	1	71.00	72.60	13.2	6,201	0.21%
2024/04/16	36	70.38	21.8	70.59	70.60	14.2	6,136	0.23%
2024/04/15	66	72.07	6.7	72.02	72.00	59.3	6,060	0.98%
2024/04/12	6.1	73.26	16	73.04	73.20	-9.9	6,030	-0.16%
2024/04/11	26	71.95	28.3	71.85	72.80	-2.3	5,949	-0.04%
2024/04/10	16.7	72.27	189.4	71.69	72.40	-172.7	5,892	-2.93%	大賣/鉅額交易
2024/04/09	19.3	71.61	139	71.08	71.10	-119.7	5,828	-2.05%	大賣/鉅額交易
2024/04/08	2	70.55	17	71.22	70.80	-15	5,787	-0.26%
2024/04/03	2	71.90	37.8	72.26	71.80	-35.8	5,763	-0.62%
2024/04/02	3	72.43	426	72.37	73.00	-423	5,753	-7.35%	大賣/鉅額交易
2024/04/01	12	71.33	1	71.80	71.60	11	5,670	0.19%
2024/03/29	10.1	71.27	616	71.21	71.00	-606	5,597	-10.82%	大賣/鉅額交易
2024/03/28	1,446	74.23	285	72.91	72.00	1,161	5,390	21.54%	大買/大賣/鉅額交易
2024/03/27	342	72.11	41	73.30	73.80	301	5,144	5.85%	大買/鉅額交易
2024/03/26	14	71.32	288	71.99	71.00	-274	4,978	-5.50%	大賣/鉅額交易
2024/03/25	589	72.61	272	72.89	72.30	317	4,974	6.37%	大買/大賣/鉅額交易
2024/03/22	13.1	72.16	133	73.52	72.40	-119.9	4,944	-2.42%	大賣/鉅額交易
2024/03/21	42	77.20	317	77.02	74.70	-275	4,910	-5.60%	大賣/鉅額交易
2024/03/20	190.2	76.86	297.1	77.30	75.60	-106.9	5,085	-2.10%	大買/大賣/鉅額交易
2024/03/19	306	73.18	60	72.79	73.50	246	5,072	4.85%	大買/鉅額交易
2024/03/18	119	71.85	63.1	70.92	72.10	55.9	4,948	1.13%	大買/
2024/03/15	54.1	69.18	5	68.16	68.80	49.1	4,832	1.01%
2024/03/14	31	68.69	26	69.42	68.80	5	4,777	0.10%
2024/03/13	8.1	70.28	12	70.30	70.10	-3.9	4,716	-0.08%
2024/03/12	9	69.83	33	69.83	69.90	-24	4,674	-0.51%
2024/03/11	6	68.70	1	68.80	68.40	5	4,698	0.11%
2024/03/08	9	70.66	20	71.02	69.00	-11	4,758	-0.23%
2024/03/07	28	70.75	91	70.58	69.60	-63	4,727	-1.33%
2024/03/06	25.4	69.33	536	69.40	70.20	-510.6	4,786	-10.67%	大賣/鉅額交易
2024/03/05	2	67.35	4	67.48	68.10	-2	4,965	-0.04%
2024/03/04	261	67.88	36	67.69	67.90	225	5,024	4.48%	大買/鉅額交易
2024/03/01	26.1	67.88	511	67.78	67.20	-484.9	4,971	-9.75%	大賣/鉅額交易
2024/02/29	8	70.44	4	70.33	70.30	4	4,814	0.08%
2024/02/27	18.3	70.19	76	69.81	70.00	-57.7	4,781	-1.21%
2024/02/26	45.2	72.56	92	72.87	72.30	-46.8	4,667	-1.00%
2024/02/23	91	73.60	157.1	72.74	72.50	-66.1	4,542	-1.45%	大賣/
2024/02/22	123	70.66	53	70.46	70.80	70	4,207	1.66%	大買/
2024/02/21	25	69.39	7	69.11	68.80	18	4,122	0.44%
2024/02/20	9.1	68.48	14.9	69.37	68.20	-5.8	4,144	-0.14%
2024/02/19	59	69.39	34	69.17	70.00	25	4,099	0.61%
2024/02/16	25	69.13	102	69.46	69.50	-77	4,088	-1.88%	大賣/
2024/02/15	49	67.86	21.3	68.16	68.20	27.8	4,032	0.69%
2024/02/05	3	65.30	12	65.36	65.30	-9	3,992	-0.23%
2024/02/02	8	65.99	16	65.93	65.70	-8	3,999	-0.20%
2024/02/01	1.3	66.98	13	67.32	66.60	-11.7	3,997	-0.29%
2024/01/31	13.1	68.10	1	67.60	67.70	12.1	4,025	0.30%
2024/01/30	1	67.10	12	67.23	66.50	-11	4,054	-0.27%
2024/01/29	18	67.62	35	67.44	67.40	-17	4,089	-0.42%
2024/01/26	1	69.30	19	67.85	67.20	-18	4,139	-0.43%
2024/01/25	7	68.94	14	68.34	68.70	-7	4,117	-0.17%
2024/01/24	22	68.60	46.4	68.30	68.00	-24.4	4,103	-0.60%
2024/01/23	31	68.28	167	68.16	68.10	-136	4,111	-3.31%	大賣/鉅額交易
2024/01/22	193	68.82	116	67.75	68.00	77	4,084	1.89%	大買/大賣/
2024/01/19	59	65.98	0	0.00	66.50	59	3,970	1.49%
2024/01/18	0	0.00	8	65.30	65.30	-8	4,006	-0.20%
2024/01/17	6	66.00	25	65.98	65.80	-19	4,124	-0.46%
2024/01/16	154	65.79	6	65.97	66.10	148	4,139	3.57%	大買/鉅額交易
2024/01/15	10	65.24	6	64.85	65.40	4	4,157	0.10%
2024/01/12	43	64.38	0	0.00	64.30	43	4,216	1.02%
2024/01/11	85	63.93	63	63.85	64.20	22	4,308	0.51%
2024/01/10	4	64.30	2	64.20	64.60	2	4,367	0.05%
2024/01/09	1	64.30	0	0.00	64.40	1	4,482	0.02%
2024/01/08	1	64.30	1.4	63.99	63.90	-0.4	4,508	-0.01%
2024/01/05	2	64.90	5	64.70	64.90	-3	4,636	-0.06%
2024/01/04	0	0.00	1.5	65.13	65.00	-1.5	4,642	-0.03%
2024/01/03	1	65.00	0	0.00	65.00	1	4,664	0.02%
2024/01/02	0	0.00	6.5	65.03	64.60	-6.5	4,648	-0.14%
2023/12/29	11	65.33	11	65.19	65.20	0	4,647	0.00%
2023/12/28	1	66.70	12	66.88	66.00	-11	4,599	-0.24%
2023/12/27	9	67.41	67	67.31	67.30	-58	4,574	-1.27%
2023/12/26	9	67.03	1	66.60	66.80	8	4,565	0.18%
2023/12/25	4	66.63	1.5	67.50	66.40	2.5	4,552	0.05%
2023/12/22	1	69.00	3	68.30	68.00	-2	4,508	-0.04%
2023/12/21	1	68.60	42	68.63	68.10	-41	4,515	-0.91%
2023/12/20	521	69.18	13	68.37	68.80	508	4,488	11.32%	大買/鉅額交易
2023/12/19	17	67.86	33	68.38	67.80	-16	4,433	-0.36%
2023/12/18	11	68.71	75	68.40	68.50	-64	4,437	-1.44%
2023/12/15	39	68.05	89	68.69	67.20	-50	4,545	-1.10%
2023/12/14	154	69.57	93	69.18	71.90	61	4,467	1.37%	大買/
2023/12/13	9	66.24	51	66.03	66.40	-42	4,163	-1.01%
2023/12/12	108	66.05	19	66.10	65.80	89	4,245	2.10%	大買/
2023/12/11	37	65.08	1	65.10	65.00	36	4,209	0.86%
2023/12/08	9	64.96	13	64.76	64.70	-4	4,198	-0.10%
2023/12/07	23	65.40	9	65.58	64.60	14	4,183	0.33%
2023/12/06	2	65.70	5	64.70	65.40	-3	4,158	-0.07%
2023/12/05	11	65.47	18	65.58	65.50	-7	4,084	-0.17%
2023/12/04	39	65.97	78	65.47	66.00	-39	4,013	-0.97%
2023/12/01	55	65.29	83.1	64.73	65.80	-28.1	3,943	-0.71%
2023/11/30	173	64.02	81	64.55	63.80	92	3,722	2.47%	大買/
2023/11/29	14	61.98	10	61.66	62.00	4	3,478	0.12%
2023/11/28	1	60.60	0	0.00	60.60	1	3,403	0.03%
2023/11/23	3	60.90	0	0.00	60.90	3	3,515	0.09%
2023/11/22	5	60.80	0	0.00	60.90	5	3,537	0.14%
2023/11/21	3	60.93	2	61.30	60.70	1	3,565	0.03%
2023/11/20	0	60.80	1	60.90	61.40	-1	3,673	-0.03%
2023/11/17	2	61.95	17	61.21	61.00	-15	3,803	-0.39%
2023/11/16	15.1	61.43	6	61.10	61.50	9.1	3,785	0.24%
2023/11/15	25	60.84	78	61.77	60.90	-53	3,836	-1.38%
2023/11/14	0	0.00	14	61.27	61.50	-14	3,792	-0.37%
2023/11/13	6	60.88	1.1	60.51	60.50	4.9	3,777	0.13%
2023/11/10	4	60.20	1	60.30	60.20	3	3,769	0.08%
2023/11/09	1	60.90	5	61.32	60.80	-4	3,748	-0.11%
2023/11/08	502	61.55	0	0.00	61.40	502	3,736	13.43%	大買/鉅額交易
2023/11/07	6	60.63	8	60.49	61.70	-2	3,702	-0.05%
2023/11/06	3.1	61.60	5	61.72	61.50	-1.9	3,649	-0.05%
2023/11/03	48	61.33	12	61.22	61.50	36	3,596	1.00%
2023/11/02	5	60.74	5	60.80	60.90	0	3,546	0.00%
2023/11/01	2	59.50	3	59.80	59.70	-1	3,503	-0.03%
2023/10/31	0	0.00	2	60.90	59.30	-2	3,490	-0.06%
2023/10/30	7	59.87	9	59.64	59.90	-2	3,486	-0.06%
2023/10/27	36	59.74	48	60.30	59.40	-12	3,500	-0.34%
2023/10/26	10	61.34	33	61.32	60.20	-23	3,491	-0.66%
2023/10/25	41.5	61.74	9	61.82	62.00	32.5	3,448	0.94%
2023/10/24	17	60.71	13	60.16	60.70	4	3,402	0.12%
2023/10/23	27	59.94	29	60.87	59.90	-2	3,432	-0.06%
2023/10/20	20	60.87	61	60.88	60.80	-41	3,445	-1.19%
2023/10/19	47	60.77	7	60.47	60.70	40	3,413	1.17%
2023/10/18	13	59.96	10	60.09	60.00	3	3,342	0.09%
2023/10/17	26	60.56	10	60.54	60.70	16	3,292	0.49%
2023/10/16	82	59.60	8	59.34	59.20	74	3,230	2.29%
2023/10/13	29	59.78	10	59.73	60.00	19	3,223	0.59%
2023/10/12	3	57.60	1	58.30	58.30	2	3,118	0.06%
2023/10/11	0	0.00	2	58.35	57.80	-2	3,134	-0.06%
2023/10/05	6	57.60	10	57.95	57.60	-4	3,142	-0.13%
2023/10/04	4.7	57.66	2	57.45	57.60	2.7	3,130	0.09%
2023/10/03	1	57.60	0	0.00	57.50	1	3,132	0.03%
2023/10/02	2	57.65	1	57.80	57.70	1	3,151	0.03%
2023/09/27	4	56.90	28	56.91	56.90	-24	3,296	-0.73%
2023/09/26	6	57.10	251	56.93	56.70	-245	3,299	-7.43%	大賣/鉅額交易
2023/09/25	8	58.30	8	57.50	58.30	0	3,259	0.00%
2023/09/22	47	57.49	23	56.48	57.50	24	3,247	0.74%
2023/09/21	0.6	56.70	6	57.05	57.20	-5.4	3,216	-0.17%
2023/09/20	91.2	58.29	100	60.23	58.00	-8.8	3,167	-0.28%
2023/09/19	47.2	60.55	8	60.75	60.80	39.2	2,973	1.32%
2023/09/18	6	59.10	9	58.56	58.80	-3	2,660	-0.11%
2023/09/15	39	58.28	12.2	58.56	58.00	26.8	2,635	1.02%
2023/09/14	5	57.20	0	0.00	57.20	5	2,512	0.20%
2023/09/13	3	56.60	0	0.00	56.60	3	2,493	0.12%
2023/09/12	0	0.00	96	57.42	57.40	-96	2,488	-3.86%
2023/09/08	1	56.90	36	57.18	57.20	-35	2,490	-1.41%
2023/09/06	165.1	58.13	0	0.00	58.20	165.1	2,480	6.66%	大買/鉅額交易
2023/09/05	2	57.55	2	57.80	57.80	0	2,464	0.00%
2023/09/01	12	57.17	5	57.10	57.10	7	2,446	0.29%
2023/08/31	0	0.00	3	57.50	57.70	-3	2,435	-0.12%
2023/08/30	1	56.70	1	56.80	56.90	0	2,385	0.00%
2023/08/29	1	56.30	1	56.10	56.40	0	2,351	0.00%
2023/08/28	2	56.40	0	0.00	56.00	2	2,336	0.09%
2023/08/25	1	56.80	5	56.48	56.60	-4	2,319	-0.17%
2023/08/24	7	56.24	3.1	56.48	56.10	3.9	2,284	0.17%
2023/08/23	8	54.74	8	54.23	55.40	0	2,157	0.00%
2023/08/22	1	52.60	7.1	52.70	52.60	-6.1	2,032	-0.30%
2023/08/21	6	52.92	29.3	53.15	52.50	-23.3	1,991	-1.17%
2023/08/18	0	0.00	4	51.28	51.50	-4	1,923	-0.21%
2023/08/17	20	51.50	0	0.00	51.30	20	1,919	1.04%
2023/08/16	0	0.00	12	50.62	50.80	-12	1,909	-0.63%
2023/08/14	5	50.20	2	50.20	50.30	3	1,916	0.16%
2023/08/11	9.2	51.22	0	0.00	51.10	9.2	1,910	0.48%
2023/08/10	0	0.00	4	51.83	51.90	-4	1,894	-0.21%
2023/08/04	0	0.00	1	52.10	52.30	-1	1,870	-0.05%
2023/08/02	0	0.00	5.1	52.30	52.00	-5.1	1,872	-0.27%
2023/08/01	3.1	51.70	0	0.00	52.00	3.1	1,856	0.17%
2023/07/31	0	0.00	2	52.60	52.90	-2	1,835	-0.11%
2023/07/28	0	0.00	1	52.70	53.70	-1	1,808	-0.06%
2023/07/27	2	52.45	910	52.45	52.30	-908	1,778	-51.06%	大賣/鉅額交易
2023/07/26	112.3	57.20	2	57.00	57.00	110.3	1,700	6.49%	大買/鉅額交易
2023/07/25	4	57.00	161	57.00	57.50	-157	1,640	-9.57%	大賣/鉅額交易
2023/07/24	3	57.83	0	0.00	57.50	3	1,629	0.18%
2023/07/19	0	0.00	18	58.41	58.00	-18	1,577	-1.14%
2023/07/18	1	58.50	0	0.00	58.50	1	1,543	0.06%
2023/07/17	156	58.93	8	58.56	58.90	148	1,536	9.63%	大買/鉅額交易
2023/07/14	1	58.30	7	58.19	58.30	-6	1,505	-0.40%
2023/07/13	0	0.00	2	57.90	57.60	-2	1,483	-0.13%
2023/07/11	1	56.50	11	56.59	56.80	-10	1,440	-0.69%
2023/07/10	0	0.00	10	56.70	56.50	-10	1,454	-0.69%
2023/07/07	4	56.70	0	0.00	56.70	4	1,456	0.27%
2023/07/06	3	58.13	23	57.82	57.80	-20	1,433	-1.40%
2023/07/05	45.2	58.20	7	58.56	58.20	38.2	1,396	2.74%
2023/07/04	65	56.00	0	0.00	56.00	65	1,278	5.09%
2023/07/03	2	55.50	0	0.00	55.50	2	1,271	0.16%
2023/06/30	4	55.23	6	55.50	55.30	-2	1,303	-0.15%
2023/06/29	1	55.20	0	0.00	55.40	1	1,306	0.08%
2023/06/28	2	55.00	6	55.43	55.00	-4	1,333	-0.30%
2023/06/27	6	55.27	0	0.00	54.90	6	1,328	0.45%
2023/06/26	0	0.00	6	55.63	55.60	-6	1,317	-0.46%
2023/06/15	1	55.90	1	55.90	55.80	0	1,330	0.00%
2023/06/14	8	56.00	0	0.00	56.10	8	1,336	0.60%
2023/06/13	9	55.61	0	0.00	55.70	9	1,337	0.67%
2023/06/08	0	0.00	2	55.80	55.60	-2	1,345	-0.15%
2023/06/06	0	0.00	1	55.90	55.80	-1	1,393	-0.07%
2023/06/05	108	55.72	0	0.00	55.80	108	1,470	7.34%	大買/鉅額交易
2023/06/02	151	55.67	0	0.00	55.30	151	1,520	9.93%	大買/鉅額交易
2023/06/01	1	55.60	0	0.00	55.60	1	1,530	0.07%
2023/05/31	0	0.00	1	55.50	55.50	-1	1,566	-0.06%
2023/05/30	0	0.00	1	54.90	54.90	-1	1,567	-0.06%
2023/05/26	1	54.50	0	0.00	54.30	1	1,600	0.06%
2023/05/23	36	54.17	2	54.20	54.10	34	1,623	2.09%
2023/05/22	32	54.23	0	0.00	54.20	32	1,624	1.97%
2023/05/19	0	0.00	10	53.80	53.90	-10	1,627	-0.61%
2023/05/17	0	0.00	4	53.25	53.30	-4	1,645	-0.24%
2023/05/16	0	0.00	9	53.03	53.00	-9	1,640	-0.55%
2023/05/12	2	52.90	0.1	53.00	52.90	2	1,644	0.12%
2023/05/08	12	53.37	0	0.00	53.10	12	1,651	0.73%
2023/05/02	0	0.00	5	52.00	52.20	-5	1,762	-0.28%
2023/04/28	12	52.00	7	52.13	52.10	5	1,772	0.28%
2023/04/27	19	51.14	5	51.66	51.50	14	1,760	0.80%
2023/04/26	5	52.30	0	0.00	52.30	5	1,710	0.29%
2023/04/25	3	52.70	0	0.00	52.50	3	1,691	0.18%
2023/04/24	0	0.00	1	53.20	53.00	-1	1,680	-0.06%
2023/04/18	0	0.00	4	55.40	55.40	-4	1,625	-0.25%
2023/04/14	0	0.00	1	55.60	55.50	-1	1,616	-0.06%
2023/04/12	0	0.00	2	55.30	55.50	-2	1,582	-0.13%
2023/04/11	1	55.60	0	0.00	55.60	1	1,574	0.06%
2023/04/10	0	0.00	2	55.40	55.30	-2	1,573	-0.13%
2023/04/06	3	55.73	0	55.80	55.60	3	1,552	0.19%
2023/03/31	8	55.79	0	0.00	55.90	8	1,549	0.52%
2023/03/30	0	55.45	1	55.80	55.80	-1	1,509	-0.07%
2023/03/29	1	55.30	0	0.00	55.30	1	1,509	0.07%
2023/03/28	0	0.00	1	55.70	55.60	-1	1,496	-0.07%
2023/03/27	1	55.70	0	0.00	55.70	1	1,490	0.07%
2023/03/24	0	0.00	2	55.70	55.70	-2	1,493	-0.13%
2023/03/23	0	0.00	1	55.70	55.70	-1	1,496	-0.07%
2023/03/21	10	55.90	6	55.62	55.60	4	1,531	0.26%
2023/03/20	1	55.80	0	0.00	56.00	1	1,516	0.07%
2023/03/16	0	0.00	1	55.30	55.00	-1	1,509	-0.07%
2023/03/15	0	55.70	1	55.70	55.90	-1	1,499	-0.07%
2023/03/14	0	0.00	1	55.40	55.40	-1	1,480	-0.07%
2023/03/13	0	0.00	4	54.95	55.60	-4	1,489	-0.27%
2023/03/10	6	55.37	0	0.00	55.70	6	1,475	0.41%
2023/03/09	104	55.95	3	55.80	55.60	101	1,470	6.87%	大買/鉅額交易
2023/03/08	0	0.00	9	55.98	56.10	-9	1,438	-0.63%
2023/03/07	14	56.56	4.2	56.59	56.90	9.8	1,341	0.73%
2023/03/06	1	55.60	0	55.50	55.70	1	1,280	0.08%
2023/03/03	1	54.80	2	55.10	54.90	-1	1,252	-0.08%
2023/03/01	1	54.00	16	53.65	54.10	-15	1,194	-1.26%
2023/02/24	1	53.60	0	0.00	53.40	1	1,168	0.09%
2023/02/23	2	53.20	2	53.30	53.20	0	1,155	0.00%
2023/02/22	0	0.00	16	52.36	52.70	-16	1,148	-1.39%
2023/02/21	0	0.00	0.3	52.40	52.70	-0.3	1,152	-0.02%
2023/02/20	0	51.95	5	51.98	52.10	-5	1,167	-0.43%
2023/02/17	1	51.60	0	0.00	51.60	1	1,191	0.08%
2023/02/15	15	51.35	0	0.00	51.20	15	1,221	1.23%
2023/02/14	0	0.00	5	51.98	51.80	-5	1,204	-0.42%
2023/02/13	0	0.00	0.2	51.80	51.90	-0.2	1,222	-0.02%
2023/02/10	0	0.00	4	52.08	52.10	-4	1,241	-0.32%
2023/02/09	0	52.00	0	0.00	52.10	0	1,252	0.00%
2023/02/08	0	0.00	2	52.00	52.10	-2	1,259	-0.16%
2023/02/03	0	0.00	8.4	52.23	52.30	-8.4	1,295	-0.65%
2023/02/02	4	52.20	6	52.13	52.20	-2	1,297	-0.15%
2023/02/01	96	51.40	0	0.00	51.40	96	1,253	7.66%
2023/01/31	5	50.16	2	50.40	50.90	3	1,228	0.24%
2023/01/30	9	50.04	0	0.00	50.10	9	1,203	0.75%
2023/01/13	0.1	49.50	0	0.00	49.15	0.1	1,240	0.01%
2023/01/12	0	0.00	1	49.70	49.65	-1	1,253	-0.08%
2023/01/11	2	49.65	0	0.00	49.50	2	1,267	0.16%
2023/01/09	2	49.53	2	49.70	49.60	0	1,331	0.00%
2023/01/06	6	49.02	0	0.00	49.05	6	1,335	0.45%
2023/01/05	3	48.65	2	48.25	48.30	1	1,340	0.07%
2023/01/04	13	48.60	0	0.00	48.60	13	1,344	0.97%
2022/12/29	0	0.00	2	47.80	47.95	-2	1,395	-0.14%
2022/12/23	0	0.00	6	48.47	48.85	-6	1,464	-0.41%
2022/12/21	12	48.31	2	48.25	48.20	10	1,499	0.67%
2022/12/20	1	48.25	2	49.55	48.25	-1	1,528	-0.07%
2022/12/19	2	49.45	0	0.00	49.45	2	1,545	0.13%
2022/12/16	0	0.00	2	49.80	49.60	-2	1,544	-0.13%
2022/12/15	2	49.95	4	50.35	50.40	-2	1,536	-0.13%
2022/12/14	6	50.27	18	50.25	50.30	-12	1,535	-0.78%
2022/12/13	4	50.40	18	50.06	50.10	-14	1,532	-0.91%
2022/12/08	7	49.21	4	49.18	49.35	3	1,506	0.20%
2022/12/07	1.2	49.61	0	0.00	49.30	1.2	1,517	0.08%
2022/12/05	0	0.00	2	50.50	50.90	-2	1,520	-0.13%
2022/12/02	0	50.60	0	0.00	50.50	0	1,514	0.00%
2022/11/30	0	0.00	2	50.10	50.20	-2	1,554	-0.13%
2022/11/28	0	0.00	4	49.93	49.90	-4	1,566	-0.26%
2022/11/25	0	0.00	10	49.93	50.00	-10	1,590	-0.63%
2022/11/24	0.1	49.80	10	49.98	50.10	-9.9	1,606	-0.61%
2022/11/22	8	49.29	7	49.26	49.35	1	1,634	0.06%
2022/11/21	2	49.78	5	49.85	49.60	-3	1,678	-0.18%
2022/11/18	3	50.23	7	50.20	50.10	-4	1,680	-0.24%
2022/11/17	17	49.91	1	50.00	50.10	16	1,677	0.95%
2022/11/16	10	50.24	3	50.33	50.10	7	1,679	0.42%
2022/11/15	17	49.83	0	0.00	50.20	17	1,655	1.03%
2022/11/14	0	0.00	20	49.60	49.80	-20	1,653	-1.21%
2022/11/11	1	49.20	4	50.10	49.20	-3	1,654	-0.18%
2022/11/10	0	0.00	6	48.90	49.20	-6	1,640	-0.37%
2022/11/09	3	49.05	43	49.03	49.05	-40	1,646	-2.43%
2022/11/08	5	48.45	0	0.00	48.25	5	1,649	0.30%
2022/11/07	0	0.00	68	48.78	48.85	-68	1,670	-4.07%
2022/11/04	0	0.00	1	48.30	48.40	-1	1,699	-0.06%
2022/11/02	6	47.82	7	48.03	48.05	-1	1,716	-0.06%
2022/10/31	7	46.51	0	0.00	46.50	7	1,734	0.40%
2022/10/28	1	46.65	5	46.72	46.30	-4	1,748	-0.23%
2022/10/27	0	0.00	2	46.30	46.70	-2	1,791	-0.11%
2022/10/26	6	45.91	1	46.00	45.80	5	1,862	0.27%
2022/10/25	0	0.00	1	45.80	45.95	-1	1,866	-0.05%
2022/10/24	0	0.00	3	46.90	46.60	-3	1,883	-0.16%
2022/10/21	0	0.00	7	46.69	46.55	-7	1,887	-0.37%
2022/10/20	2	45.30	0	0.00	47.30	2	1,916	0.10%
2022/10/19	11	46.24	32	45.97	46.10	-21	1,911	-1.10%
2022/10/18	9	45.88	1	45.90	46.50	8	1,896	0.42%
2022/10/17	535	43.98	0.3	43.10	44.75	534.7	1,890	28.28%	大買/鉅額交易
2022/10/14	1	43.30	0	0.00	43.70	1	1,893	0.05%
2022/10/13	0	0.00	2	43.50	42.00	-2	1,948	-0.10%
2022/10/12	0	0.00	27	43.95	43.95	-27	1,956	-1.38%
2022/10/11	0.1	43.80	0	0.00	43.40	0.1	1,966	0.01%
2022/10/07	0	0.00	2.2	44.82	45.25	-2.2	1,985	-0.11%
2022/10/05	8	45.38	10.5	45.00	45.00	-2.5	2,116	-0.12%
2022/10/04	2	44.08	3	43.97	43.95	-1	2,124	-0.05%
2022/10/03	0	42.50	5	43.23	43.20	-5	2,150	-0.23%
2022/09/30	25	42.14	0	0.00	42.50	25	2,188	1.14%
2022/09/29	8	42.53	0	0.00	42.35	8	2,218	0.36%
2022/09/28	2.1	42.10	9	42.69	42.00	-6.9	2,260	-0.31%
2022/09/27	4.5	43.53	2	43.70	43.60	2.5	2,290	0.11%
2022/09/26	2.1	44.15	2	43.68	43.80	0.1	2,309	0.00%
2022/09/22	0	0.00	2	45.65	46.20	-2	2,442	-0.08%
2022/09/21	0	0.00	5	46.74	46.60	-5	2,498	-0.20%
2022/09/20	2	47.00	0	0.00	46.80	2	2,527	0.08%
2022/09/19	20	47.35	3	46.95	46.95	17	2,560	0.66%
2022/09/16	13	47.30	0	0.00	47.15	13	2,628	0.49%
2022/09/15	2	48.05	1	48.00	48.05	1	2,642	0.04%
2022/09/14	6	47.53	4	47.64	47.65	2	2,682	0.07%
2022/09/13	0.3	48.33	2	48.48	48.30	-1.7	2,686	-0.06%
2022/09/12	2	48.65	0	0.00	48.05	2	2,730	0.07%
2022/09/08	2	48.30	0	0.00	48.00	2	2,779	0.07%
2022/09/07	0	0.00	10	48.10	47.60	-10	2,805	-0.36%
2022/09/06	2.1	49.41	0	0.00	48.95	2.1	2,800	0.07%
2022/09/05	2	50.10	2	49.85	49.80	0	2,825	0.00%
2022/09/02	4	50.65	5	50.58	50.50	-1	2,840	-0.04%
2022/09/01	3	50.37	8	50.45	50.30	-5	2,875	-0.17%
2022/08/31	12	51.02	1	51.20	51.10	11	2,918	0.38%
2022/08/30	1	51.00	2	50.90	50.90	-1	3,107	-0.03%
2022/08/29	1	50.70	11	50.76	50.90	-10	3,190	-0.31%
2022/08/26	7	51.94	10	51.63	51.90	-3	3,183	-0.09%
2022/08/25	1	51.00	0	0.00	50.70	1	3,155	0.03%
2022/08/24	11	50.40	0	0.00	50.40	11	3,198	0.34%
2022/08/23	3	50.50	3	50.53	50.50	0	3,206	0.00%
2022/08/22	2	51.35	2	51.20	51.20	0	3,202	0.00%
2022/08/19	0	52.10	3	51.77	51.70	-3	3,195	-0.09%
2022/08/18	4	51.30	30	51.50	51.50	-26	3,179	-0.82%
2022/08/17	0	0.00	67	51.44	51.50	-67	3,168	-2.11%
2022/08/16	9	51.33	20	51.43	51.20	-11	3,180	-0.35%
2022/08/15	1	51.70	32	51.43	51.50	-31	3,187	-0.97%
2022/08/12	22	50.99	119	50.97	51.20	-97	3,180	-3.05%	大賣/
2022/08/11	13.1	50.59	105	50.30	50.30	-91.9	3,155	-2.91%	大賣/
2022/08/10	1	49.60	2	49.83	49.60	-1	3,146	-0.03%
2022/08/09	6.2	49.69	48	50.02	49.90	-41.8	3,154	-1.33%
2022/08/08	49	49.99	70	49.68	50.00	-21	3,138	-0.67%
2022/08/05	39	49.44	2	49.30	49.35	37	3,114	1.19%
2022/08/04	5	48.76	102	48.60	48.80	-97	3,122	-3.11%	大賣/
2022/08/03	2	49.70	2	49.35	49.10	0	3,105	0.00%
2022/08/02	16	50.36	18.1	50.06	50.00	-2.1	3,069	-0.07%
2022/08/01	8	50.06	2	49.80	49.80	6	3,007	0.20%
2022/07/29	3	49.98	1	50.00	49.90	2	3,037	0.07%
2022/07/28	2	49.55	3	49.75	49.65	-1	3,058	-0.03%
2022/07/27	4	49.28	6	49.51	50.20	-2	3,068	-0.07%
2022/07/26	2.1	50.15	2	50.20	49.90	0.1	3,103	0.00%
2022/07/25	0	0.00	5	50.64	50.60	-5	3,098	-0.16%
2022/07/22	17	51.42	24	51.13	51.00	-7	3,118	-0.22%
2022/07/21	14	50.87	18	50.49	50.90	-4	3,120	-0.13%
2022/07/20	57	50.46	24	50.44	50.00	33	3,112	1.06%
2022/07/19	6	49.21	6	49.12	49.35	0	3,076	0.00%
2022/07/18	2	48.95	30	48.79	49.35	-28	3,059	-0.92%
2022/07/15	31	48.41	6	48.35	48.65	25	3,048	0.82%
2022/07/14	9	47.23	138	47.05	47.30	-129	3,027	-4.26%	大賣/鉅額交易
2022/07/13	87	50.93	4	50.75	50.60	83	2,958	2.81%
2022/07/12	43	50.39	3	50.47	50.30	40	2,885	1.39%
2022/07/11	43	51.67	107	51.71	51.50	-64	2,873	-2.23%	大賣/
2022/07/08	70	51.10	6	51.10	51.10	64	2,846	2.25%
2022/07/07	18	50.44	20	50.51	50.60	-2	2,820	-0.07%
2022/07/06	17	50.95	12	51.08	50.50	5	2,795	0.18%
2022/07/05	13.3	51.20	12	51.23	52.50	1.3	2,806	0.05%
2022/07/04	13	50.48	6	50.52	50.40	7	2,851	0.25%
2022/07/01	20	51.26	17.6	51.50	50.90	2.4	2,889	0.08%
2022/06/30	15	52.01	17	52.35	51.90	-2	2,837	-0.07%
2022/06/29	11	54.15	8	54.35	53.90	3	2,756	0.11%
2022/06/28	4	55.40	6	55.20	54.90	-2	2,715	-0.07%
2022/06/27	13.4	56.23	14	56.12	56.10	-0.6	2,715	-0.02%
2022/06/24	13	55.82	6	55.00	55.00	7	2,734	0.26%
2022/06/23	4	56.15	2	55.10	55.70	2	2,743	0.07%
2022/06/22	53.4	57.14	3	56.87	56.20	50.4	2,730	1.85%
2022/06/21	2	57.90	1.2	57.53	57.90	0.8	2,691	0.03%
2022/06/20	5	57.90	2	58.35	57.20	3	2,692	0.11%
2022/06/17	21.1	59.75	5	59.24	59.00	16.1	2,651	0.61%
2022/06/16	17	61.71	6	61.60	60.80	11	2,603	0.42%
2022/06/15	9	61.82	5	62.12	61.80	4	2,583	0.15%
2022/06/14	10	61.74	23	60.96	62.20	-13	2,602	-0.50%
2022/06/13	3.1	61.63	12	61.60	61.70	-8.9	2,562	-0.35%
2022/06/10	4.5	62.07	29	62.32	62.20	-24.5	2,541	-0.96%
2022/06/09	260	62.33	39	62.39	62.30	221	2,520	8.77%	大買/鉅額交易
2022/06/08	31	62.63	16	62.71	62.30	15	2,461	0.61%
2022/06/07	18.2	61.11	8	61.13	60.80	10.2	2,283	0.45%
2022/06/06	6	60.17	4	59.80	60.40	2	2,230	0.09%
2022/06/02	1	60.10	3	60.23	60.20	-2	2,264	-0.09%
2022/06/01	13.2	60.23	11	60.20	60.30	2.2	2,268	0.10%
2022/05/31	1	59.90	2	59.60	59.50	-1	2,227	-0.04%
2022/05/30	2	59.10	0	0.00	59.40	2	2,220	0.09%
2022/05/27	1	58.80	0	0.00	58.70	1	2,215	0.05%
2022/05/26	50	58.80	4	58.50	58.40	46	2,224	2.07%
2022/05/25	2	59.00	0	0.00	59.00	2	2,236	0.09%
2022/05/24	2.1	59.49	5	59.24	58.70	-2.9	2,273	-0.13%
2022/05/23	2	60.50	4	59.80	59.80	-2	2,253	-0.09%
2022/05/20	4	59.75	4	59.60	59.90	0	2,247	0.00%
2022/05/19	5	59.72	1	58.50	59.60	4	2,234	0.18%
2022/05/18	9	59.70	11	59.55	59.70	-2	2,217	-0.09%
2022/05/17	3	59.13	4	59.30	59.30	-1	2,192	-0.05%
2022/05/16	4	58.80	1	58.50	58.60	3	2,187	0.14%
2022/05/13	4	58.40	1	58.40	58.40	3	2,181	0.14%
2022/05/12	52	58.04	17	58.35	57.80	35	2,186	1.60%
2022/05/11	4	59.78	2	59.10	58.70	2	2,164	0.09%
2022/05/10	4	58.40	5	58.46	58.70	-1	2,182	-0.05%
2022/05/09	3	59.20	5	59.28	58.60	-2	2,199	-0.09%
2022/05/06	11	59.03	8	59.00	59.80	3	2,202	0.14%
2022/05/05	0	0.00	5	59.70	59.70	-5	2,214	-0.23%
2022/05/04	4	59.23	2	59.20	59.20	2	2,207	0.09%
2022/05/03	0	0.00	1	58.70	59.20	-1	2,198	-0.05%
2022/04/29	1	56.70	0	0.00	56.50	1	2,145	0.05%
2022/04/27	4	55.40	0	0.00	56.10	4	2,161	0.19%
2022/04/25	1.3	56.05	26	56.16	56.00	-24.7	2,263	-1.09%
2022/04/22	0.1	57.50	0	0.00	57.40	0.1	2,284	0.00%
2022/04/21	6	57.50	0	0.00	57.50	6	2,321	0.26%
2022/04/20	8	57.35	6	57.33	57.20	2	2,391	0.08%
2022/04/19	14	57.23	0	0.00	57.20	14	2,394	0.58%
2022/04/18	0	0.00	2	56.90	57.10	-2	2,422	-0.08%
2022/04/15	1	57.60	0	0.00	57.20	1	2,439	0.04%
2022/04/14	1	58.20	1	58.20	58.20	0	2,472	0.00%
2022/04/13	1	57.50	0	0.00	58.30	1	2,505	0.04%
2022/04/12	1.1	58.08	0	0.00	57.50	1.1	2,613	0.04%
2022/04/11	0	0.00	11	59.06	58.50	-11	2,602	-0.42%
2022/04/08	9	60.07	12	60.15	60.10	-3	2,555	-0.12%
2022/04/07	2	59.95	6	59.98	59.40	-4	2,480	-0.16%
2022/04/06	0	58.90	0	0.00	58.70	0	2,401	0.00%
2022/04/01	0	0.00	12	59.12	59.60	-12	2,395	-0.50%
2022/03/31	64	59.45	0	59.80	59.60	64	2,407	2.66%
2022/03/30	32	59.88	3	59.73	59.90	29	2,403	1.21%
2022/03/29	11	60.10	0	0.00	60.10	11	2,382	0.46%
2022/03/28	26	59.86	8	60.09	60.70	18	2,332	0.77%
2022/03/25	23	59.30	5	59.36	59.40	18	2,256	0.80%
2022/03/24	42	58.89	4	59.00	59.40	38	2,242	1.69%
2022/03/23	20	59.20	3.1	59.40	59.20	16.9	2,260	0.75%
2022/03/22	50	58.94	0	0.00	59.20	50	2,261	2.21%
2022/03/21	68	59.09	3	59.00	59.10	65	2,285	2.84%
2022/03/18	1	58.60	0	0.00	58.60	1	2,310	0.04%
2022/03/17	0	0.00	5	58.78	58.80	-5	2,325	-0.22%
2022/03/16	8	58.09	3	58.30	58.30	5	2,311	0.22%
2022/03/15	2	57.30	7	57.23	57.20	-5	2,344	-0.21%
2022/03/14	0	58.80	3	58.40	58.20	-3	2,353	-0.13%
2022/03/11	0	0.00	5	57.60	57.70	-5	2,361	-0.21%
2022/03/10	7	57.83	0	0.00	57.90	7	2,372	0.30%
2022/03/09	14	56.81	29	56.91	57.20	-15	2,360	-0.64%
2022/03/08	0	0.00	20	54.97	54.90	-20	2,340	-0.85%
2022/03/07	0	56.50	6	56.10	56.10	-6	2,321	-0.26%
2022/03/03	3	58.10	2	58.40	58.30	1	2,360	0.04%
2022/03/02	1	57.60	0	0.00	57.80	1	2,418	0.04%
2022/02/25	0	0.00	17	56.82	56.90	-17	2,457	-0.69%
2022/02/24	3.1	57.10	21	56.76	56.20	-17.9	2,501	-0.72%
2022/02/23	0	0.00	26	58.11	57.90	-26	2,500	-1.04%
2022/02/22	50	58.18	17	57.81	57.90	33	2,574	1.28%
2022/02/21	1	58.70	0.1	59.00	58.90	0.9	2,754	0.03%
2022/02/18	0	58.90	0	0.00	58.70	0	2,916	0.00%
2022/02/17	3	58.83	1	58.71	58.80	2	2,995	0.07%
2022/02/16	24	58.99	8	58.94	58.60	16	3,081	0.52%
2022/02/15	6	58.10	0	0.00	57.90	6	3,101	0.19%
2022/02/14	3	57.80	3	57.80	57.80	0	3,129	0.00%
2022/02/11	2	59.10	0	59.20	58.90	2	3,151	0.06%
2022/02/10	4	59.05	19	59.21	59.30	-15	3,229	-0.46%
2022/02/09	3	58.30	6	58.53	59.00	-3	3,266	-0.09%
2022/02/08	2	57.30	1	57.50	57.50	1	3,301	0.03%
2022/02/07	17	57.27	18	57.28	57.20	-1	3,431	-0.03%
2022/01/26	3.7	56.63	0	0.00	56.50	3.7	3,443	0.11%
2022/01/25	0.1	57.50	8	57.45	57.10	-7.9	3,496	-0.23%
2022/01/24	13.3	57.34	54	57.33	57.80	-40.7	3,530	-1.15%
2022/01/21	5	58.50	4	58.80	58.30	1	3,548	0.03%
2022/01/20	4	59.20	0	59.20	59.50	4	3,593	0.11%
2022/01/19	61	59.83	15	59.53	59.50	46	3,629	1.27%
2022/01/18	21	60.18	10	59.96	59.70	11	3,661	0.30%
2022/01/17	19	58.38	84	58.75	58.90	-65	3,565	-1.82%
2022/01/14	3	58.50	10	58.05	58.00	-7	3,541	-0.20%
2022/01/13	88	58.49	18	58.90	59.00	70	3,558	1.97%
2022/01/12	4	57.70	12	57.73	57.80	-8	3,518	-0.23%
2022/01/11	4	57.68	14	57.73	57.50	-10	3,566	-0.28%
2022/01/10	0	0.00	1	58.40	58.50	-1	3,567	-0.03%
2022/01/07	3	58.60	4	58.70	58.10	-1	3,596	-0.03%
2022/01/06	9	59.34	2	59.30	59.30	7	3,572	0.20%
2022/01/05	7	59.70	11	60.06	59.60	-4	3,597	-0.11%
2022/01/04	0	0.00	1	58.90	58.30	-1	3,518	-0.03%
2022/01/03	17	58.80	0	0.00	58.80	17	3,530	0.48%
2021/12/30	0	59.00	0	0.00	58.80	0	3,559	0.00%
2021/12/29	3	58.97	0	0.00	59.00	3	3,591	0.08%
2021/12/28	1	58.80	0	0.00	58.80	1	3,670	0.03%
2021/12/24	4	59.10	10	58.90	58.90	-6	3,773	-0.16%
2021/12/23	2	58.80	6	58.63	58.80	-4	3,790	-0.11%
2021/12/21	0	0.00	6	57.58	57.90	-6	3,910	-0.15%
2021/12/20	0	0.00	4.3	57.35	57.20	-4.3	3,959	-0.11%
2021/12/17	12	57.87	6	58.37	57.60	6	3,987	0.15%
2021/12/16	2	57.75	0	0.00	57.60	2	3,999	0.05%
2021/12/15	0	0.00	41	57.34	57.00	-41	4,034	-1.02%
2021/12/14	9	57.82	5	57.44	57.30	4	4,034	0.10%
2021/12/13	1	57.60	4	58.05	57.50	-3	4,050	-0.07%
2021/12/10	18	58.50	0	0.00	58.10	18	4,072	0.44%
2021/12/09	4	58.63	8	59.00	58.70	-4	4,078	-0.10%
2021/12/08	0	0.00	15	60.30	60.10	-15	4,062	-0.37%
2021/12/07	25	60.62	4	60.55	60.20	21	4,099	0.51%
2021/12/06	17	60.49	4	60.20	60.20	13	4,168	0.31%
2021/12/03	0	0.00	4	60.10	60.00	-4	4,334	-0.09%
2021/12/02	0	0.00	29	60.01	59.90	-29	4,470	-0.65%
2021/12/01	0	0.00	2	59.50	60.10	-2	4,630	-0.04%
2021/11/30	5	59.36	4	59.58	59.30	1	4,793	0.02%
2021/11/29	9	58.40	6	58.60	58.60	3	4,886	0.06%
2021/11/26	8	59.75	17.7	59.27	59.00	-9.7	4,977	-0.20%
2021/11/25	3	60.80	7	61.10	60.70	-4	5,004	-0.08%
2021/11/24	10	61.41	4	60.75	61.10	6	5,079	0.12%
2021/11/23	8	61.30	23	61.10	60.60	-15	5,241	-0.29%
2021/11/22	1	61.60	1	62.10	62.20	0	5,264	0.00%
2021/11/19	2	62.20	12	62.44	61.90	-10	5,347	-0.19%
2021/11/18	34	63.29	55	63.20	62.80	-21	5,379	-0.39%
2021/11/17	48	62.22	23	62.08	62.70	25	5,307	0.47%
2021/11/16	6	60.85	32	61.08	61.00	-26	5,224	-0.50%
2021/11/15	29	60.94	8	61.16	61.40	21	5,275	0.40%
2021/11/12	12	60.05	6	60.00	59.70	6	5,328	0.11%
2021/11/11	12	60.05	1	60.20	59.70	11	5,407	0.20%
2021/11/10	2	59.75	10	59.80	59.80	-8	5,739	-0.14%
2021/11/09	5	59.84	13	59.80	60.20	-8	5,876	-0.14%
2021/11/08	1	60.60	10	60.38	60.20	-9	5,900	-0.15%
2021/11/05	12	60.30	26	60.43	60.20	-14	6,023	-0.23%
2021/11/04	22	60.28	15.1	59.66	60.40	6.9	6,187	0.11%
2021/11/03	12	59.01	9	58.43	58.90	3	6,296	0.05%
2021/11/02	12	58.88	13	59.10	58.10	-1	6,409	-0.02%
2021/11/01	11	59.25	2	58.75	59.60	9	6,696	0.13%
2021/10/29	0	0.00	3	58.77	58.60	-3	6,956	-0.04%
2021/10/28	2	59.05	0	0.00	59.20	2	7,005	0.03%
2021/10/27	2	57.85	10	57.60	58.60	-8	7,162	-0.11%
2021/10/26	33	58.16	1	57.60	58.10	32	7,365	0.43%
2021/10/25	1	57.20	2	57.20	57.30	-1	7,748	-0.01%
2021/10/21	2	57.30	0	0.00	56.60	2	8,144	0.02%
2021/10/20	5	57.14	20	57.00	57.30	-15	8,352	-0.18%
2021/10/19	5	57.30	18	56.86	57.20	-13	8,481	-0.15%
2021/10/18	0	0.00	21	55.70	55.50	-21	8,573	-0.24%
2021/10/15	30	56.40	1	55.90	56.40	29	8,835	0.33%
2021/10/14	0	0.00	15	54.50	54.50	-15	8,954	-0.17%
2021/10/13	1	54.80	23	54.88	54.30	-22	9,232	-0.24%
2021/10/12	1	55.20	0	0.00	55.60	1	9,616	0.01%
2021/10/08	0	0.00	2	56.55	56.40	-2	9,632	-0.02%
2021/10/07	14	56.51	120	56.58	56.70	-106	9,690	-1.09%	大賣/鉅額交易
2021/10/06	6	56.45	33	56.26	55.50	-27	9,818	-0.27%
2021/10/05	1	56.00	0	0.00	57.20	1	9,815	0.01%
2021/10/04	5	56.06	18	55.99	55.40	-13	9,782	-0.13%
2021/10/01	5	57.80	12	57.96	57.20	-7	9,766	-0.07%
2021/09/30	7	59.06	11	58.72	59.40	-4	9,847	-0.04%
2021/09/29	1	58.90	6.1	58.51	58.40	-5.1	10,009	-0.05%
2021/09/28	1	61.30	11	61.51	61.30	-10	10,163	-0.10%
2021/09/27	1	62.20	1	62.00	62.20	0	10,199	0.00%
2021/09/24	6	62.32	2	62.35	62.40	4	10,380	0.04%
2021/09/23	1	61.60	0	0.00	61.80	1	10,407	0.01%
2021/09/22	0	0.00	36	61.53	61.20	-36	10,444	-0.34%
2021/09/17	1	63.10	22	63.13	63.10	-21	10,536	-0.20%
2021/09/16	0	0.00	35	63.50	63.50	-35	10,565	-0.33%
2021/09/15	0	0.00	22	63.25	62.80	-22	10,627	-0.21%
2021/09/14	0	0.00	10	63.70	64.10	-10	10,679	-0.09%
2021/09/13	26	64.85	49	64.96	64.10	-23	10,698	-0.21%
2021/09/10	60	65.06	25	64.55	65.30	35	10,720	0.33%
2021/09/09	65	64.55	2	63.80	64.60	63	10,741	0.59%
2021/09/08	3	63.73	56	63.90	62.80	-53	10,706	-0.50%
2021/09/07	14	65.34	28	65.03	66.10	-14	10,607	-0.13%
2021/09/06	11	66.69	165.2	67.11	66.20	-154.2	10,645	-1.45%	大賣/鉅額交易
2021/09/03	226.1	66.32	26	65.99	67.20	200.1	10,541	1.90%	大買/鉅額交易
2021/09/02	60	65.63	42	65.55	64.60	18	10,414	0.17%
2021/09/01	48	65.13	100	65.02	65.60	-52	10,339	-0.50%
2021/08/31	76	64.54	40	64.19	65.00	36	10,289	0.35%
2021/08/30	40.2	64.14	8	63.91	64.20	32.2	10,495	0.31%
2021/08/27	42	63.65	20	63.66	63.10	22	10,541	0.21%
2021/08/26	0	0.00	53	62.16	62.40	-53	10,410	-0.51%
2021/08/25	37	62.78	17	62.20	62.50	20	10,348	0.19%
2021/08/24	44	61.90	67	61.28	62.20	-23	10,262	-0.22%
2021/08/23	115	61.79	67	61.08	61.60	48	10,185	0.47%	大買/
2021/08/20	63	60.28	13	60.05	60.20	50	10,104	0.49%
2021/08/19	26	60.60	80	60.36	59.10	-54	10,046	-0.54%
2021/08/18	105	60.90	273	60.67	62.10	-168	9,937	-1.69%	大買/大賣/鉅額交易
2021/08/17	0	60.00	98	61.09	59.20	-98	9,851	-0.99%
2021/08/16	265	59.98	1,318	61.20	60.70	-1,053	9,775	-10.77%	大買/大賣/鉅額交易
2021/08/13	12	66.78	25	66.89	65.50	-13	9,433	-0.14%
2021/08/12	20	68.18	106	68.35	68.60	-86	9,282	-0.93%	大賣/
2021/08/11	108	68.49	140.2	68.81	67.50	-32.2	9,218	-0.35%	大買/大賣/
2021/08/10	178	69.54	178	68.73	70.40	0	9,120	0.00%	大買/大賣/
2021/08/09	116	70.48	97	70.54	69.90	19	9,013	0.21%	大買/
2021/08/06	140	71.12	144.1	70.74	71.60	-4.1	8,831	-0.05%	大買/大賣/
2021/08/05	258.1	70.15	110	69.32	71.00	148.1	8,767	1.69%	大買/大賣/鉅額交易
2021/08/04	135	68.81	172.4	68.66	68.10	-37.4	8,575	-0.44%	大買/大賣/
2021/08/03	79	65.66	77	65.45	66.00	2	8,370	0.02%
2021/08/02	113	65.64	154	65.15	65.50	-41	8,308	-0.49%	大買/大賣/
2021/07/30	149	64.68	206	64.40	64.10	-57	8,124	-0.70%	大買/大賣/
2021/07/29	224.1	63.59	179	63.39	64.30	45.1	7,983	0.56%	大買/大賣/
2021/07/28	220.1	60.83	152	59.37	61.40	68.1	7,627	0.89%	大買/大賣/
2021/07/27	130	62.21	182	62.81	62.20	-52	7,613	-0.68%	大買/大賣/
2021/07/26	121	63.12	36	61.84	63.10	85	7,526	1.13%	大買/
2021/07/23	47	61.78	130	61.22	60.50	-83	7,667	-1.08%	大賣/
2021/07/22	243	60.92	62	60.70	60.90	181	7,936	2.28%	大買/鉅額交易
2021/07/21	107	60.65	815.1	59.88	60.10	-708.1	7,914	-8.95%	大買/大賣/鉅額交易
2021/07/20	66	59.66	43	59.30	59.60	23	7,778	0.30%
2021/07/19	64.1	59.49	60	59.85	59.20	4.1	7,653	0.05%
2021/07/16	260	59.86	274.1	60.27	60.50	-14.1	7,453	-0.19%	大買/大賣/
2021/07/15	35	58.07	12	57.77	58.10	23	7,075	0.33%
2021/07/14	34	57.41	101.1	57.36	57.20	-67.1	7,098	-0.95%	大賣/
2021/07/13	176	58.19	40	57.94	57.40	136	7,194	1.89%	大買/鉅額交易
2021/07/12	11	57.16	16.1	56.63	56.80	-5.1	7,081	-0.07%
2021/07/09	20.1	56.97	67	56.42	56.50	-47	7,110	-0.66%
2021/07/08	5	56.88	1	57.10	57.00	4	7,248	0.06%
2021/07/07	100.1	57.18	68	56.76	56.90	32.1	7,335	0.44%
2021/07/06	47.1	58.69	176	58.66	58.30	-128.9	7,288	-1.77%	大賣/鉅額交易
2021/07/05	378	58.69	109.6	58.72	59.90	268.5	7,212	3.72%	大買/大賣/鉅額交易
2021/07/02	161.1	56.87	104	56.87	57.10	57.1	7,022	0.81%	大買/大賣/
2021/07/01	488	57.12	80	57.08	57.10	408	7,046	5.79%	大買/鉅額交易
2021/06/30	238.1	56.11	60	55.83	56.00	178.1	6,950	2.56%	大買/鉅額交易
2021/06/29	135	55.78	68	55.92	56.00	67	6,930	0.97%	大買/
2021/06/28	284	55.96	86	55.78	55.90	198	6,901	2.87%	大買/鉅額交易
2021/06/25	10	55.14	114	55.15	55.00	-104	6,801	-1.53%	大賣/鉅額交易
2021/06/24	140	55.68	56	55.44	55.00	84	6,793	1.24%	大買/
2021/06/23	67	54.98	13	54.90	54.90	54	6,745	0.80%
2021/06/22	10	54.30	2	54.50	54.10	8	6,683	0.12%
2021/06/21	100	54.50	22	53.99	53.80	78	6,652	1.17%
2021/06/18	12	54.66	36	54.94	54.60	-24	6,664	-0.36%
2021/06/17	0	0.00	31	54.22	54.60	-31	6,660	-0.47%
2021/06/16	51	54.14	63	54.47	54.20	-12	6,703	-0.18%
2021/06/15	69	54.42	24	54.33	54.50	45	6,708	0.67%
2021/06/11	0	0.00	3	53.40	53.30	-3	6,643	-0.05%
2021/06/10	5	53.00	2	53.40	52.80	3	6,690	0.04%
2021/06/09	0	0.00	13	52.64	52.80	-13	6,688	-0.19%
2021/06/08	13	52.84	2	52.50	52.70	11	6,726	0.16%
2021/06/07	110	53.62	164	53.46	52.50	-54	6,780	-0.80%	大買/大賣/
2021/06/04	120.1	52.47	8.1	51.50	52.50	112	6,529	1.72%	大買/鉅額交易
2021/06/03	5	51.10	1	52.00	52.00	4	6,471	0.06%
2021/06/02	10	50.50	6	50.73	50.50	4	6,451	0.06%
2021/06/01	11	51.14	6	51.13	51.00	5	6,501	0.08%
2021/05/31	2	50.30	1	50.50	50.30	1	6,522	0.02%
2021/05/28	0	0.00	15	49.92	50.20	-15	6,544	-0.23%
2021/05/27	1	49.05	1	49.20	49.05	0	6,581	0.00%
2021/05/26	0	0.00	5	49.75	49.35	-5	6,653	-0.08%
2021/05/25	14	49.45	12.3	49.61	49.45	1.7	6,734	0.03%
2021/05/24	10	48.45	0	0.00	48.65	10	6,795	0.15%
2021/05/20	2	48.00	3	47.93	47.60	-1	6,999	-0.01%
2021/05/19	2	47.90	19	48.14	48.45	-17	7,102	-0.24%
2021/05/18	11	47.27	14	47.35	48.35	-3	7,172	-0.04%
2021/05/17	18	44.90	11	44.82	44.95	7	7,324	0.10%
2021/05/14	16	48.25	21	48.09	48.10	-5	7,331	-0.07%
2021/05/13	34	46.39	17	47.24	47.80	17	7,333	0.23%
2021/05/12	15	47.36	11	46.26	47.15	4	7,325	0.05%
2021/05/11	7	50.20	47	50.13	49.65	-40	7,256	-0.55%
2021/05/10	0	0.00	10	51.50	51.40	-10	7,265	-0.14%
2021/05/07	20	51.55	0	0.00	51.90	20	7,393	0.27%
2021/05/06	1	50.20	11	51.24	50.60	-10	7,539	-0.13%
2021/05/05	15	52.13	13.7	52.02	51.20	1.3	7,670	0.02%
2021/05/04	9	51.69	126	50.77	52.10	-117	7,998	-1.46%	大賣/鉅額交易
2021/05/03	36	53.08	97	53.04	52.40	-61	8,133	-0.75%
2021/04/29	115	55.39	181.5	55.59	54.60	-66.5	8,583	-0.77%	大買/大賣/
2021/04/28	377	54.94	103	55.33	55.80	274	9,138	3.00%	大買/大賣/鉅額交易
2021/04/27	16	52.91	4	53.18	53.00	12	9,147	0.13%
2021/04/26	30	52.53	14	52.50	52.90	16	9,166	0.17%
2021/04/23	0	0.00	2	51.30	51.60	-2	9,114	-0.02%
2021/04/22	2	51.80	17	51.76	50.80	-15	9,255	-0.16%
2021/04/21	21	52.18	7	52.16	52.20	14	9,383	0.15%
2021/04/20	209	51.89	80	51.94	52.10	129	9,501	1.36%	大買/鉅額交易
2021/04/19	195	51.52	36	51.61	52.00	159	9,620	1.65%	大買/鉅額交易
2021/04/16	6	50.07	5	50.10	50.10	1	9,541	0.01%
2021/04/15	12	49.98	12	49.95	50.10	0	9,665	0.00%
2021/04/14	42.8	49.65	1,095	49.44	49.90	-1,052.2	9,702	-10.84%	大賣/鉅額交易
2021/04/13	26.3	51.16	2	50.50	50.30	24.3	9,875	0.25%
2021/04/12	18	52.23	9	52.22	51.60	9	10,141	0.09%
2021/04/09	12.5	52.57	118.1	52.54	52.40	-105.6	10,152	-1.04%	大賣/鉅額交易
2021/04/08	15	53.35	6	53.22	53.20	9	10,072	0.09%
2021/04/07	99	53.24	1	53.10	53.30	98	10,044	0.98%
2021/04/06	35	52.84	9	52.77	53.10	26	10,017	0.26%
2021/04/01	4	52.30	6	52.20	52.20	-2	9,931	-0.02%
2021/03/31	0	52.33	8	52.43	52.30	-8	9,994	-0.08%
2021/03/30	4.1	52.18	10.8	52.31	52.50	-6.7	10,084	-0.07%
2021/03/29	3.1	52.27	29	52.37	52.20	-25.9	10,092	-0.26%
2021/03/26	13.1	52.58	26	52.52	52.10	-12.9	10,136	-0.13%
2021/03/25	40	52.08	5	51.98	51.90	35	10,177	0.34%
2021/03/24	6	52.50	0	0.00	52.10	6	10,204	0.06%
2021/03/23	5	52.20	11.1	52.80	52.50	-6.1	10,219	-0.06%
2021/03/22	27.1	52.68	13	52.84	52.60	14.1	10,244	0.14%
2021/03/19	20	53.10	10	52.62	53.10	10	10,233	0.10%
2021/03/18	5.1	52.50	2	52.45	52.60	3.1	10,229	0.03%
2021/03/17	14	51.92	4	52.00	52.10	10	10,319	0.10%
2021/03/16	5	52.94	3	52.77	52.60	2	10,304	0.02%
2021/03/15	0	0.00	4	52.20	52.30	-4	10,349	-0.04%
2021/03/12	0	52.00	20	52.00	52.00	-20	10,422	-0.19%
2021/03/11	13	51.77	7	51.81	51.80	6	10,551	0.06%
2021/03/10	12	50.86	1	50.70	50.70	11	10,568	0.10%
2021/03/09	0	50.10	85	49.69	50.50	-85	10,669	-0.80%
2021/03/08	20	50.36	2	50.10	50.10	18	10,732	0.17%
2021/03/05	3	49.83	41	50.50	50.30	-38	10,830	-0.35%
2021/03/04	0	50.55	10	50.80	50.20	-10	10,990	-0.09%
2021/03/03	62	50.31	23	50.55	50.80	39	11,040	0.35%
2021/03/02	134	50.88	79	50.88	50.70	55	11,148	0.49%	大買/
2021/02/26	80	50.53	11	50.60	50.60	69	11,411	0.60%
2021/02/25	7	51.33	130	51.48	51.20	-123	11,762	-1.05%	大賣/鉅額交易
2021/02/24	5	51.84	3	51.40	51.30	2	11,867	0.02%
2021/02/23	0	0.00	7	51.66	51.90	-7	11,835	-0.06%
2021/02/22	103	51.56	110	51.50	51.90	-7	11,850	-0.06%	大買/大賣/
2021/02/19	12	50.89	3	51.10	51.10	9	11,822	0.08%
2021/02/18	54	51.51	207	51.50	51.80	-153	11,754	-1.30%	大賣/鉅額交易
2021/02/17	203	51.76	49.3	51.86	52.00	153.7	11,727	1.31%	大買/鉅額交易
2021/02/05	4	50.18	12.5	50.30	50.30	-8.5	11,515	-0.07%
2021/02/04	1	49.50	0.2	49.80	49.60	0.8	11,440	0.01%
2021/02/03	3	49.08	123	48.91	49.15	-120	11,480	-1.05%	大賣/鉅額交易
2021/02/02	18.2	49.36	51	49.35	49.50	-32.8	11,469	-0.29%
2021/02/01	19	48.00	4.1	47.96	48.25	15	11,515	0.13%
2021/01/29	11.5	49.80	21.5	49.57	48.65	-10	11,479	-0.09%
2021/01/28	7	49.98	31	50.00	50.00	-24	11,335	-0.21%
2021/01/27	72	50.88	56	50.80	51.20	16	11,155	0.14%
2021/01/26	76	52.76	151	53.09	52.50	-75	10,929	-0.69%	大賣/
2021/01/25	164.1	51.89	112	52.32	51.80	52.1	10,533	0.49%	大買/大賣/
2021/01/22	107	52.10	495	51.80	52.50	-388	10,241	-3.79%	大買/大賣/鉅額交易
2021/01/21	1,434.8	51.26	764.2	51.74	51.50	670.6	9,656	6.94%	大買/大賣/鉅額交易
2021/01/20	636.1	48.47	92	49.19	48.25	544.1	8,712	6.24%	大買/鉅額交易
2021/01/19	69.1	47.76	48	47.61	47.60	21.1	8,273	0.26%
2021/01/18	2	46.08	322	46.55	46.80	-320	8,138	-3.93%	大賣/鉅額交易
2021/01/15	13	48.08	44	47.78	47.25	-31	8,052	-0.38%
2021/01/14	551	48.25	29	48.02	48.50	522	7,888	6.62%	大買/鉅額交易
2021/01/13	126	47.40	0	0.00	47.45	126	7,663	1.64%	大買/鉅額交易
2021/01/12	112	47.49	4	47.43	46.50	108	7,496	1.44%	大買/鉅額交易
2021/01/11	106	47.10	22	47.06	47.20	84	7,296	1.15%	大買/
2021/01/08	13	46.47	21	46.70	47.05	-8	7,211	-0.11%
2021/01/07	26	46.66	1,001.3	46.63	46.60	-975.3	7,045	-13.84%	大賣/鉅額交易
2021/01/06	10	47.05	79	48.16	46.65	-69	6,942	-0.99%
2021/01/05	211.1	47.51	129	47.48	48.25	82.1	6,586	1.25%	大買/大賣/
2021/01/04	2	45.80	60	45.90	46.10	-58	6,217	-0.93%
2020/12/31	10	45.65	0	0.00	45.25	10	6,143	0.16%
2020/12/30	0	0.00	2	45.35	45.65	-2	6,166	-0.03%
2020/12/29	0.1	45.50	2	45.45	45.25	-1.9	6,233	-0.03%
2020/12/28	5	45.83	21	45.70	45.70	-16	6,188	-0.26%
2020/12/25	2	46.08	0	0.00	45.90	2	6,182	0.03%
2020/12/24	47	45.89	44	45.81	45.90	3	6,150	0.05%
2020/12/23	0.1	45.05	14	44.70	44.75	-13.9	6,097	-0.23%
2020/12/22	31	45.61	18	44.82	44.70	13	6,102	0.21%
2020/12/18	1	44.85	1	45.25	44.80	0	5,954	0.00%
2020/12/17	3	45.55	2	45.68	45.40	1	5,901	0.02%
2020/12/16	16	45.63	27.1	45.48	45.80	-11.1	5,882	-0.19%
2020/12/15	23	44.77	1	44.75	44.70	22	5,803	0.38%
2020/12/14	4	45.25	14	45.43	45.45	-10	5,763	-0.17%
2020/12/11	23	45.59	22	44.70	45.05	1	5,722	0.02%
2020/12/10	10	45.75	5	46.22	45.70	5	5,615	0.09%
2020/12/09	24	46.62	21	46.46	46.65	3	5,521	0.05%
2020/12/08	0	0.00	4	45.80	45.90	-4	5,368	-0.07%
2020/12/07	7	45.76	9.2	45.60	46.00	-2.2	5,281	-0.04%
2020/12/04	123	45.51	31.1	45.17	45.45	91.9	5,122	1.79%	大買/
2020/12/03	2	45.33	14	45.32	45.15	-12	5,005	-0.24%
2020/12/02	43	45.31	9	45.12	45.15	34	4,911	0.69%
2020/12/01	0	0.00	19	44.94	45.10	-19	4,885	-0.39%
2020/11/30	22	44.79	38	44.89	45.15	-16	4,780	-0.33%
2020/11/27	1	44.35	0	0.00	44.40	1	4,597	0.02%
2020/11/26	20	44.10	4	43.98	44.55	16	4,514	0.35%
2020/11/25	43	43.63	21	44.07	44.35	22	4,389	0.50%
2020/11/24	144	44.24	48	44.44	44.30	96	4,075	2.36%	大買/
2020/11/23	30	43.19	10	43.02	43.30	20	3,704	0.54%
2020/11/20	5	42.00	1	42.40	42.40	4	3,549	0.11%
2020/11/19	6	42.53	18	42.29	42.20	-12	3,505	-0.34%
2020/11/18	26	41.86	34	42.12	42.50	-8	3,469	-0.23%
2020/11/17	10	41.31	26	41.33	41.40	-16	3,468	-0.46%
2020/11/16	16	41.20	5	41.20	41.30	11	3,595	0.31%
2020/11/13	20	40.80	3	40.63	40.80	17	3,699	0.46%
2020/11/12	0	0.00	44	40.88	40.60	-44	3,850	-1.14%
2020/11/11	71	40.91	12	40.82	41.10	59	3,897	1.51%
2020/11/10	1	39.80	93	40.22	40.35	-92	3,812	-2.41%
2020/11/09	86	40.14	53	39.84	40.60	33	3,780	0.87%
2020/11/06	32	39.31	14	39.10	39.25	18	3,704	0.49%
2020/11/05	0	0.00	6	38.00	38.40	-6	3,671	-0.16%
2020/11/04	1	37.90	15	38.00	38.10	-14	3,692	-0.38%
2020/11/03	28	37.95	0	0.00	37.90	28	3,752	0.75%
2020/11/02	1	37.30	0	0.00	37.30	1	3,880	0.03%
2020/10/30	9	38.04	2	37.90	37.70	7	4,031	0.17%
2020/10/29	22	37.93	3	37.80	38.30	19	4,051	0.47%
2020/10/28	0	0.00	51	38.30	38.35	-51	4,110	-1.24%
2020/10/26	1	39.15	18	38.99	38.80	-17	4,200	-0.40%
2020/10/23	7	39.15	10	39.10	39.05	-3	4,253	-0.07%
2020/10/22	2	38.55	0	0.00	38.55	2	4,500	0.04%
2020/10/21	10	38.90	37	38.94	38.75	-27	4,722	-0.57%
2020/10/20	11	39.00	14	39.02	38.95	-3	5,001	-0.06%
2020/10/19	1	38.65	5	38.68	38.65	-4	5,211	-0.08%
2020/10/16	5	38.80	1	38.80	38.40	4	5,360	0.07%
2020/10/15	17	38.88	3	39.20	38.85	14	5,415	0.26%
2020/10/14	3	39.15	11	39.19	39.20	-8	5,468	-0.15%
2020/10/13	2	38.70	5	38.79	38.90	-3	5,564	-0.05%
2020/10/12	2	39.03	64	38.87	38.85	-62	5,618	-1.10%
2020/10/08	40	39.33	20	39.20	39.30	20	5,736	0.35%
2020/10/07	34	39.14	24	38.61	39.30	10	5,971	0.17%
2020/10/06	36	38.84	27	38.73	38.50	9	6,109	0.15%
2020/10/05	10	38.14	32	37.91	38.00	-22	6,152	-0.36%
2020/09/30	11	37.70	10	37.80	37.75	1	6,252	0.02%
2020/09/29	32	37.46	65	37.67	37.20	-33	6,332	-0.52%
2020/09/28	47	37.19	0	0.00	37.60	47	6,483	0.72%
2020/09/25	11	36.92	4.1	37.75	37.00	6.9	6,641	0.10%
2020/09/23	5	38.50	0	0.00	38.40	5	6,914	0.07%
2020/09/22	11	38.75	12	38.70	38.70	-1	7,057	-0.01%
2020/09/21	0	0.00	16	39.36	39.15	-16	7,236	-0.22%
2020/09/18	5	40.23	4	39.84	39.80	1	7,473	0.01%
2020/09/17	0	0.00	2	39.93	40.00	-2	7,602	-0.03%
2020/09/16	17	40.39	146	40.30	40.10	-129	7,867	-1.64%	大賣/鉅額交易
2020/09/15	121	39.99	41	39.94	40.00	80	8,011	1.00%	大買/
2020/09/14	40	39.31	0	0.00	39.30	40	8,027	0.50%
2020/09/11	15	38.93	6	39.13	38.85	9	8,070	0.11%
2020/09/10	11	39.52	27	39.80	39.15	-16	8,076	-0.20%
2020/09/09	56	39.57	13	39.65	39.60	43	8,076	0.53%
2020/09/08	10	39.28	5	39.29	38.90	5	8,056	0.06%
2020/09/07	24	39.42	83	39.45	39.20	-59	8,087	-0.73%
2020/09/04	87	39.47	10	39.69	39.85	77	8,172	0.94%
2020/09/03	6	38.82	48	38.99	38.75	-42	8,117	-0.52%
2020/09/02	49	38.98	8	38.81	39.05	41	8,129	0.50%
2020/09/01	6	38.21	53	38.26	38.25	-47	8,157	-0.58%
2020/08/31	4	38.60	35	38.49	38.15	-31	8,196	-0.38%
2020/08/28	8	38.75	0	0.00	38.55	8	8,244	0.10%
2020/08/27	7	38.87	33	38.82	38.45	-26	8,380	-0.31%
2020/08/26	23	39.13	103	38.79	39.35	-80	8,773	-0.91%	大賣/
2020/08/25	2	38.60	2	38.85	38.75	0	8,874	0.00%
2020/08/24	15	38.57	2	38.50	38.35	13	8,879	0.15%
2020/08/21	9	39.04	3	39.00	38.85	6	8,865	0.07%
2020/08/20	24	39.33	28	39.11	38.80	-4	8,757	-0.05%
2020/08/19	27	41.48	19	41.31	41.20	8	8,651	0.09%
2020/08/18	12	42.96	379	42.70	42.60	-367	8,541	-4.30%	大賣/鉅額交易
2020/08/17	40	44.07	15	43.63	44.40	25	8,442	0.30%
2020/08/14	5.1	43.12	72.1	42.77	43.25	-67	8,466	-0.79%
2020/08/13	54	43.11	8	42.99	42.80	46	8,505	0.54%
2020/08/12	6	42.42	40	42.71	42.55	-34	8,485	-0.40%
2020/08/11	1	43.50	3	43.02	43.05	-2	8,490	-0.02%
2020/08/10	3	44.30	30	44.33	43.85	-27	8,497	-0.32%
2020/08/07	6.1	44.52	6	44.28	44.40	0.1	8,504	0.00%
2020/08/06	12	44.42	32	44.59	44.25	-20	8,486	-0.24%
2020/08/05	41	44.46	25	44.09	44.95	16	8,407	0.19%
2020/08/04	8	42.89	127	42.81	42.90	-119	8,305	-1.43%	大賣/鉅額交易
2020/08/03	123	42.98	32	43.05	42.85	91	8,356	1.09%	大買/
2020/07/31	21	43.09	41	43.03	43.70	-20	8,432	-0.24%
2020/07/30	55	42.46	11	42.64	42.60	44	8,487	0.52%
2020/07/29	226	42.24	4	42.25	42.25	222	8,535	2.60%	大買/鉅額交易
2020/07/28	93	43.54	33	44.59	42.50	60	8,563	0.70%
2020/07/27	201	44.23	298	44.06	42.90	-97	8,376	-1.16%	大買/大賣/
2020/07/24	365	46.73	45	46.45	46.40	320	8,234	3.89%	大買/鉅額交易
2020/07/23	50	46.71	99	46.79	47.65	-49	7,997	-0.61%
2020/07/22	44	46.13	142	45.99	45.90	-98	7,848	-1.25%	大賣/
2020/07/21	39	45.56	11	45.32	45.15	28	7,748	0.36%
2020/07/20	310	44.96	60	45.06	44.90	250	7,722	3.24%	大買/鉅額交易
2020/07/17	80	45.36	68	45.23	44.65	12	7,696	0.16%
2020/07/16	2	44.88	26	45.08	44.95	-24	7,642	-0.31%
2020/07/15	36	45.01	96	44.97	44.60	-60	7,600	-0.79%
2020/07/14	137	45.45	99	44.97	45.30	38	7,529	0.50%	大買/
2020/07/13	232	44.43	11	43.90	44.90	221	7,316	3.02%	大買/鉅額交易
2020/07/10	27	43.05	14	43.55	42.70	13	7,179	0.18%
2020/07/09	59	44.08	78	44.11	44.05	-19	7,102	-0.27%
2020/07/08	70	44.48	105.1	44.51	44.40	-35.1	7,012	-0.50%	大賣/
2020/07/07	38	43.28	33	43.38	44.00	5	6,913	0.07%
2020/07/06	47	43.77	52	43.73	44.00	-5	6,756	-0.07%
2020/07/03	139	42.34	27	42.51	42.65	112	6,612	1.69%	大買/鉅額交易
2020/07/02	406	41.44	36	41.53	41.65	370	6,503	5.69%	大買/鉅額交易
2020/07/01	42	40.88	14	40.87	41.05	28	6,419	0.44%
2020/06/30	49	41.15	191	41.15	40.60	-142	6,277	-2.26%	大賣/鉅額交易
2020/06/29	252	41.00	49	40.85	40.75	203	6,115	3.32%	大買/鉅額交易
2020/06/24	41	39.93	33	39.98	39.95	8	5,881	0.14%
2020/06/23	53	39.78	70	39.68	39.80	-17	5,784	-0.29%
2020/06/22	93	39.00	61	38.87	39.00	32	5,541	0.58%
2020/06/19	25	38.46	47	38.26	38.15	-22	5,420	-0.41%
2020/06/18	44	38.06	10	37.75	38.00	34	5,402	0.63%
2020/06/17	8	37.77	26	37.64	37.55	-18	5,375	-0.33%
2020/06/16	25	37.45	33	37.39	37.65	-8	5,426	-0.15%
2020/06/15	403	37.07	22	36.85	36.80	381	5,539	6.88%	大買/鉅額交易
2020/06/12	18	36.54	6	36.85	37.00	12	5,582	0.21%
2020/06/11	1	37.05	11	37.46	36.85	-10	5,657	-0.18%
2020/06/10	1	38.05	5	38.00	38.10	-4	5,592	-0.07%
2020/06/09	3	38.47	3	38.40	38.30	0	5,666	0.00%
2020/06/08	6	38.55	7	38.44	38.35	-1	5,734	-0.02%
2020/06/05	21	38.45	0	0.00	38.30	21	5,734	0.37%
2020/06/04	0	0.00	6	38.10	38.10	-6	5,746	-0.10%
2020/06/03	22	38.44	163	38.41	38.35	-141	5,750	-2.45%	大賣/鉅額交易
2020/06/02	89	39.86	88	39.61	39.05	1	5,647	0.02%
2020/06/01	233	38.41	7	38.44	38.80	226	5,352	4.22%	大買/鉅額交易
2020/05/29	75	37.43	1	37.75	37.40	74	5,230	1.41%
2020/05/28	303	37.68	4	37.36	37.30	299	5,229	5.72%	大買/鉅額交易
2020/05/27	4	37.85	2	37.70	37.70	2	5,231	0.04%
2020/05/26	24	37.78	3	38.03	37.90	21	5,239	0.40%
2020/05/25	9	36.93	14.2	36.98	37.55	-5.2	5,179	-0.10%
2020/05/22	4	38.15	2	38.10	37.90	2	5,135	0.04%
2020/05/21	3	38.58	17	38.18	38.40	-14	5,069	-0.28%
2020/05/20	2	36.95	0	0.00	37.75	2	4,971	0.04%
2020/05/19	4	37.00	3	37.15	36.80	1	4,916	0.02%
2020/05/18	15	36.99	20	36.84	36.60	-5	4,908	-0.10%
2020/05/15	19	37.38	6	37.23	37.20	13	4,849	0.27%
2020/05/14	6	37.64	13	37.48	37.40	-7	4,813	-0.15%
2020/05/13	6	37.73	6	38.03	38.15	0	4,799	0.00%
2020/05/12	9	37.72	2	37.80	37.75	7	4,773	0.15%
2020/05/11	2	38.33	8	38.36	38.15	-6	4,764	-0.13%
2020/05/08	13	38.24	37	38.32	37.95	-24	4,715	-0.51%
2020/05/07	2	38.28	82	38.31	38.20	-80	4,648	-1.72%
2020/05/06	24	37.69	16	37.53	37.65	8	4,524	0.18%
2020/05/05	8	36.92	12	37.09	37.00	-4	4,445	-0.09%
2020/05/04	22	36.50	24	37.01	36.85	-2	4,396	-0.05%
2020/04/30	17	36.50	96	36.45	36.60	-79	4,337	-1.82%
2020/04/29	87	36.17	1	36.05	36.10	86	4,348	1.98%
2020/04/28	9	35.84	10	35.93	35.75	-1	4,305	-0.02%
2020/04/27	5	35.56	15	35.58	35.65	-10	4,374	-0.23%
2020/04/24	10	35.22	24	35.10	35.25	-14	4,323	-0.32%
2020/04/23	6	34.75	9	34.80	34.80	-3	4,302	-0.07%
2020/04/22	7	34.11	2	34.30	34.40	5	4,335	0.12%
2020/04/21	17	34.27	13	34.26	33.85	4	4,396	0.09%
2020/04/20	13	34.68	0	0.00	34.70	13	4,413	0.29%
2020/04/17	4	34.91	9	35.29	34.65	-5	4,417	-0.11%
2020/04/16	7	34.91	16	34.91	34.90	-9	4,361	-0.21%
2020/04/15	8	34.44	22	34.39	34.35	-14	4,377	-0.32%
2020/04/14	104	33.58	73	34.03	34.30	31	4,378	0.71%	大買/
2020/04/13	0	0.00	10	33.85	33.50	-10	4,340	-0.23%
2020/04/10	1	33.65	2	33.80	33.70	-1	4,361	-0.02%
2020/04/09	0	0.00	16	33.99	33.65	-16	4,384	-0.36%
2020/04/08	2	33.55	6	33.64	33.80	-4	4,343	-0.09%
2020/04/07	3	32.90	5	33.02	33.25	-2	4,274	-0.05%
2020/04/06	3	31.75	2	31.90	31.80	1	4,221	0.02%
2020/04/01	0	0.00	2	31.08	31.20	-2	4,218	-0.05%
2020/03/31	0	0.00	1	31.45	30.95	-1	4,305	-0.02%
2020/03/30	1	30.25	0	0.00	30.70	1	4,281	0.02%
2020/03/27	1	30.90	2	30.73	30.65	-1	4,276	-0.02%
2020/03/26	3	31.03	2	30.73	31.00	1	4,231	0.02%
2020/03/25	7	31.69	6	31.31	31.15	1	4,200	0.02%
2020/03/24	45	30.09	4	30.08	30.25	41	4,152	0.99%
2020/03/23	4	28.63	3	28.67	28.90	1	4,129	0.02%
2020/03/20	22	29.71	5	29.74	30.05	17	4,141	0.41%
2020/03/19	31	28.73	30	28.21	27.40	1	4,099	0.02%
2020/03/18	3	30.45	4	31.28	30.20	-1	4,148	-0.02%
2020/03/17	6	31.18	0	0.00	31.05	6	4,276	0.14%
2020/03/16	23	32.06	8	32.21	31.85	15	4,156	0.36%
2020/03/13	14	31.94	6	32.08	33.20	8	4,103	0.19%
2020/03/12	19	33.99	14	33.87	33.55	5	4,006	0.12%
2020/03/11	7	35.69	8	35.82	35.45	-1	3,984	-0.03%
2020/03/10	13	35.18	11	35.04	35.75	2	4,055	0.05%
2020/03/09	2	35.25	2	35.30	34.85	0	3,986	0.00%
2020/03/06	3	36.33	20	36.34	36.40	-17	3,923	-0.43%
2020/03/05	35	36.69	22	36.37	36.90	13	3,961	0.33%
2020/03/04	26	35.43	8	35.11	35.50	18	3,854	0.47%
2020/03/03	12	35.13	17	35.16	35.00	-5	3,845	-0.13%
2020/03/02	9	34.57	6	34.51	34.45	3	3,813	0.08%
2020/02/27	7	34.19	8	34.56	34.10	-1	3,779	-0.03%
2020/02/26	1	35.00	4	34.86	34.85	-3	3,750	-0.08%
2020/02/25	4	34.86	4	35.04	35.15	0	3,766	0.00%
2020/02/24	15	34.83	0	0.00	34.90	15	3,758	0.40%
2020/02/21	2	35.50	0	0.00	35.30	2	3,818	0.05%
2020/02/20	0	0.00	4	35.95	35.85	-4	3,882	-0.10%
2020/02/19	10	35.74	0	35.80	35.75	10	3,900	0.26%
2020/02/18	1	36.00	16	36.10	35.85	-15	3,885	-0.39%
2020/02/17	2	35.98	5	35.95	36.00	-3	3,903	-0.08%
2020/02/14	8	36.39	5	36.21	36.35	3	3,908	0.08%
2020/02/13	2	35.95	8	36.20	35.85	-6	3,905	-0.15%
2020/02/12	12	35.95	17	35.84	36.15	-5	3,941	-0.13%
2020/02/11	14	35.26	25	35.21	35.30	-11	3,951	-0.28%
2020/02/10	5	34.47	18	34.64	34.80	-13	4,074	-0.32%
2020/02/07	6	34.88	15	34.89	34.85	-9	4,648	-0.19%
2020/02/06	12	34.94	11	34.73	35.20	1	4,704	0.02%
2020/02/05	2	34.03	3	34.05	34.05	-1	4,728	-0.02%
2020/02/04	8	33.43	35	33.38	33.70	-27	4,766	-0.57%
2020/02/03	27	32.41	29	32.80	32.75	-2	4,833	-0.04%
2020/01/31	10	34.37	5.2	34.65	34.40	4.8	4,856	0.10%
2020/01/30	4	34.51	35	34.94	34.00	-31	5,027	-0.62%
2020/01/20	21	37.64	57	37.37	37.45	-36	5,180	-0.69%
2020/01/17	26	37.63	27	37.65	37.55	-1	5,276	-0.02%
2020/01/16	17	38.10	43	38.13	37.70	-26	5,585	-0.47%
2020/01/15	83	37.87	69	37.70	37.55	14	5,947	0.24%
2020/01/14	48	37.56	1	37.40	37.50	47	5,874	0.80%
2020/01/13	10	37.05	0	0.00	37.20	10	5,822	0.17%
2020/01/10	0	0.00	6	37.08	36.95	-6	5,862	-0.10%
2020/01/09	6	36.95	21	36.82	37.00	-15	6,008	-0.25%
2020/01/08	11	36.38	3	35.93	36.35	8	6,045	0.13%
2020/01/07	1	35.90	5	36.02	36.20	-4	6,036	-0.07%
2020/01/06	1	36.15	3	35.90	35.90	-2	6,017	-0.03%
2020/01/03	2	37.05	3	36.83	36.80	-1	6,014	-0.02%
2020/01/02	12	37.14	1	37.15	37.20	11	5,981	0.18%
2019/12/31	8	36.92	21	37.02	37.10	-13	5,988	-0.22%
2019/12/30	1	37.45	2	36.95	37.20	-1	6,080	-0.02%
2019/12/27	77	37.11	20	37.11	37.15	57	6,069	0.94%
2019/12/26	39	37.39	10	37.23	37.40	29	6,030	0.48%
2019/12/25	1	36.40	10	36.53	36.70	-9	5,951	-0.15%
2019/12/24	2	36.20	3	36.20	36.25	-1	5,989	-0.02%
2019/12/23	5	36.55	0	0.00	36.55	5	5,999	0.08%
2019/12/20	1	36.60	0	0.00	36.50	1	6,026	0.02%
2019/12/19	20	36.58	1	36.70	36.55	19	6,083	0.31%
2019/12/18	17	36.86	0	36.90	36.80	17	6,296	0.27%
2019/12/17	13	37.59	2	37.50	37.45	11	6,358	0.17%
2019/12/16	4	37.26	2	37.15	37.15	2	6,327	0.03%
2019/12/13	11	37.40	5	37.48	37.50	6	6,318	0.09%
2019/12/12	24	37.45	17	37.41	37.60	7	6,166	0.11%
2019/12/11	2	36.58	5	36.66	36.35	-3	5,980	-0.05%
2019/12/09	3	36.68	0	0.00	36.55	3	6,021	0.05%
2019/12/06	2	36.78	3	36.85	36.90	-1	6,007	-0.02%
2019/12/05	2	35.15	9	35.48	36.70	-7	6,005	-0.12%
2019/12/04	10	34.80	4	34.66	34.80	6	6,032	0.10%
2019/12/03	2	34.85	2	34.75	34.80	0	6,140	0.00%
2019/12/02	3	34.10	2	34.60	34.30	1	6,203	0.02%
2019/11/29	21	35.60	0	0.00	34.90	21	6,196	0.34%
2019/11/27	5	35.64	0	0.00	35.80	5	6,348	0.08%
2019/11/26	4	35.56	0	0.00	35.55	4	6,506	0.06%
2019/11/25	0	0.00	15	35.70	35.55	-15	6,658	-0.23%
2019/11/22	4	35.66	1	35.75	35.55	3	6,714	0.04%
2019/11/21	0.6	36.00	1	35.80	36.00	-0.4	6,706	-0.01%
2019/11/20	68	36.36	42	36.45	36.20	26	6,714	0.39%
2019/11/19	46	36.87	99	36.33	37.10	-53	6,691	-0.79%
2019/11/18	0	0.00	53	36.55	36.55	-53	6,709	-0.79%
2019/11/15	1	36.45	0	0.00	36.20	1	6,733	0.01%
2019/11/14	13	35.76	8	35.75	36.00	5	6,776	0.07%
2019/11/13	2	36.10	2	36.23	36.10	0	6,794	0.00%
2019/11/12	13	36.14	22	36.30	36.35	-9	6,768	-0.13%
2019/11/11	7	36.57	3	36.15	35.80	4	6,746	0.06%
2019/11/08	1	36.50	1	36.75	36.60	0	6,683	0.00%
2019/11/07	3	35.83	2	36.15	36.10	1	6,634	0.02%
2019/11/06	148	38.48	170	38.63	37.00	-22	6,504	-0.34%	大買/大賣/
2019/11/05	6	37.59	31	37.64	37.45	-25	5,923	-0.42%
2019/11/04	21	38.01	29	38.04	37.60	-8	5,848	-0.14%
2019/11/01	19	37.62	114	37.61	37.60	-95	5,776	-1.64%	大賣/
2019/10/31	10	37.42	361	37.55	37.15	-351	5,719	-6.14%	大賣/鉅額交易
2019/10/30	66	37.66	328	37.64	38.20	-262	5,620	-4.66%	大賣/鉅額交易
2019/10/29	145	38.50	469	37.81	37.80	-324	5,507	-5.88%	大買/大賣/鉅額交易
2019/10/28	258	38.65	105	38.37	38.50	153	5,293	2.89%	大買/大賣/鉅額交易
2019/10/25	30	37.32	36	37.67	37.20	-6	5,021	-0.12%
2019/10/24	158	37.57	426	37.22	37.60	-268	4,904	-5.46%	大買/大賣/鉅額交易
2019/10/23	669	36.17	89	36.19	36.50	580	4,606	12.59%	大買/鉅額交易
2019/10/22	11	34.81	41	34.78	34.70	-30	4,196	-0.71%
2019/10/21	65	34.86	0	0.00	34.45	65	4,175	1.56%
2019/10/18	1	34.90	1	34.65	34.70	0	4,154	0.00%
2019/10/17	179	35.36	87	35.23	35.25	92	4,081	2.25%	大買/
2019/10/16	127	34.94	80	34.70	34.95	47	3,909	1.20%	大買/
2019/10/15	21	34.58	7	34.15	34.55	14	3,792	0.37%
2019/10/14	5	34.10	0	0.00	33.80	5	3,745	0.13%
2019/10/08	4	34.20	2	33.95	34.05	2	3,793	0.05%
2019/10/07	1	34.35	4	34.76	34.35	-3	3,798	-0.08%
2019/10/04	22	35.07	2	34.90	34.90	20	3,770	0.53%
2019/10/03	5	33.76	2	34.08	34.55	3	3,653	0.08%
2019/10/01	1	34.00	2	34.00	34.10	-1	3,589	-0.03%
2019/09/27	3	33.37	71	33.17	33.10	-68	3,563	-1.91%
2019/09/26	0	0.00	1	34.65	33.85	-1	3,512	-0.03%
2019/09/25	0	0.00	6	34.44	34.40	-6	3,488	-0.17%
2019/09/24	2	34.40	9	34.42	34.35	-7	3,468	-0.20%
2019/09/23	97	34.94	90	34.93	34.75	7	3,387	0.21%
2019/09/20	27	34.59	20	34.75	35.05	7	3,142	0.22%
2019/09/19	4	33.98	0	0.00	33.90	4	3,026	0.13%
2019/09/18	10	33.98	1	34.10	33.90	9	3,008	0.30%
2019/09/17	4	34.14	122	33.87	34.10	-118	2,979	-3.96%	大賣/鉅額交易
2019/09/16	160	34.00	16	34.01	33.95	144	2,932	4.91%	大買/鉅額交易
2019/09/12	299	34.06	3	34.05	34.05	296	2,906	10.19%	大買/鉅額交易
2019/09/11	79	33.89	5	33.90	34.00	74	2,861	2.59%
2019/09/09	8	34.08	11	33.97	33.95	-3	2,785	-0.11%
2019/09/06	12	34.16	14	34.08	33.50	-2	2,685	-0.07%
2019/09/05	35	35.17	25	34.86	35.35	10	2,502	0.40%
2019/09/04	2	34.25	0	0.00	34.80	2	2,382	0.08%
2019/09/03	6	34.47	61	34.29	34.00	-55	2,292	-2.40%
2019/09/02	13	34.15	89	34.00	34.15	-76	2,197	-3.46%
2019/08/30	107	33.40	1	33.40	33.30	106	2,088	5.08%	大買/鉅額交易
2019/08/29	11	32.83	44	32.95	32.55	-33	1,954	-1.69%
2019/08/28	30	32.05	63	32.22	32.20	-33	1,775	-1.86%
2019/08/27	36	31.34	51	31.30	31.30	-15	1,596	-0.94%
2019/08/26	5	30.27	4	30.31	30.45	1	1,522	0.07%
2019/08/23	6	30.98	67	30.90	30.80	-61	1,489	-4.09%
2019/08/22	12	30.85	0	0.00	30.90	12	1,452	0.83%
2019/08/21	5	30.67	15	30.41	30.65	-10	1,395	-0.72%
2019/08/20	1	29.65	1	29.95	29.70	0	1,278	0.00%
2019/08/19	7	29.18	10	29.30	29.55	-3	1,216	-0.25%
2019/08/16	4	29.10	6	28.94	29.20	-2	1,152	-0.17%
2019/08/15	2	28.20	0	0.00	28.25	2	1,085	0.18%
2019/08/13	0	0.00	4	28.20	28.15	-4	1,067	-0.37%
2019/08/12	0	0.00	1	28.25	28.15	-1	1,068	-0.09%
2019/08/08	10	27.85	24	28.05	28.05	-14	1,053	-1.33%
2019/08/06	1	27.75	1	27.95	27.90	0	1,021	0.00%
2019/08/02	0	0.00	6	28.36	28.35	-6	1,008	-0.59%
2019/07/30	1	29.30	0	0.00	29.10	1	1,002	0.10%
2019/07/29	0	0.00	5	30.10	29.80	-5	1,004	-0.50%
2019/07/26	5	29.93	0	0.00	29.90	5	1,009	0.50%
2019/07/25	0	0.00	1	30.15	29.90	-1	1,003	-0.10%
2019/07/24	65	29.41	1	29.55	29.45	64	957	6.68%
2019/07/23	1	29.00	14	29.00	28.95	-13	934	-1.39%
2019/07/22	0	0.00	46	29.00	28.95	-46	927	-4.96%
2019/07/16	2	28.93	5	28.95	28.80	-3	951	-0.32%
2019/07/15	2	29.00	0	0.00	28.85	2	947	0.21%
2019/07/12	5	31.08	1	31.05	31.25	4	903	0.44%
2019/07/09	0	0.00	5	30.50	30.55	-5	947	-0.53%
2019/07/05	2	30.73	0	0.00	30.70	2	953	0.21%
2019/07/04	0	0.00	30	30.40	30.50	-30	956	-3.14%
2019/06/26	0	0.00	10	29.45	29.50	-10	1,012	-0.99%
2019/06/25	20	29.40	0	0.00	29.35	20	1,042	1.92%
2019/06/20	0	0.00	1	29.55	29.70	-1	1,074	-0.09%
2019/06/14	0	0.00	1	29.30	29.20	-1	1,274	-0.08%
2019/06/13	1	29.05	0	0.00	29.15	1	1,313	0.08%
2019/06/12	0	0.00	1	29.25	29.30	-1	1,357	-0.07%
2019/06/05	30	28.65	3	28.60	28.55	27	1,397	1.93%
2019/06/04	30	28.58	1	28.60	28.70	29	1,406	2.06%
2019/06/03	10	28.40	2	28.50	28.55	8	1,425	0.56%
2019/05/31	0	0.00	41	28.63	28.65	-41	1,445	-2.84%
2019/05/30	0	0.00	3	28.35	28.45	-3	1,451	-0.21%
2019/05/29	0	0.00	14	27.92	28.05	-14	1,464	-0.96%
2019/05/28	25	27.70	0	0.00	27.70	25	1,476	1.69%
2019/05/24	1	28.40	1	28.70	28.65	0	1,622	0.00%
2019/05/22	1	28.85	1	28.70	28.75	0	1,638	0.00%
2019/05/20	21	28.30	37	28.30	28.30	-16	1,647	-0.97%
2019/05/17	30	28.63	0	0.00	28.40	30	1,653	1.81%
2019/05/16	31	28.97	1	29.00	28.80	30	1,646	1.82%
2019/05/13	1	29.10	1	28.85	28.85	0	1,667	0.00%
2019/05/10	1	29.60	3	29.53	29.40	-2	1,666	-0.12%
2019/05/09	0	0.00	5	29.50	29.40	-5	1,663	-0.30%
2019/05/07	0	0.00	1	30.60	30.35	-1	1,659	-0.06%
2019/05/06	1	30.50	31	30.54	30.40	-30	1,661	-1.81%
2019/05/03	1	31.20	2	31.20	31.35	-1	1,646	-0.06%
2019/05/02	2	31.05	3	31.07	31.00	-1	1,638	-0.06%
2019/04/30	35	30.75	1	30.60	30.80	34	1,637	2.08%
2019/04/24	1	31.40	2	31.45	31.25	-1	1,649	-0.06%
2019/04/23	0	0.00	17	31.51	31.50	-17	1,650	-1.03%
2019/04/22	15	31.85	1	31.70	31.85	14	1,644	0.85%
2019/04/19	0	0.00	1	31.30	31.30	-1	1,633	-0.06%
2019/04/18	19	31.55	2	31.73	31.20	17	1,634	1.04%
2019/04/17	36	31.88	2	31.70	31.80	34	1,633	2.08%
2019/04/16	0	0.00	2	31.03	31.15	-2	1,533	-0.13%
2019/04/12	0	0.00	2	30.60	30.55	-2	1,511	-0.13%
2019/04/11	2	30.93	24	30.78	30.60	-22	1,504	-1.46%
2019/04/10	37	30.93	8	30.83	31.00	29	1,490	1.95%
2019/04/09	3	30.80	0	0.00	30.90	3	1,482	0.20%
2019/04/08	173	30.72	166	31.25	30.95	7	1,469	0.48%	大買/大賣/
2019/04/03	2	30.45	4	30.40	30.35	-2	1,434	-0.14%
2019/04/02	2	30.28	0	0.00	30.35	2	1,441	0.14%
2019/04/01	5	30.16	10	30.15	30.05	-5	1,427	-0.35%
2019/03/29	20	30.00	0	0.00	30.10	20	1,411	1.42%
2019/03/28	4	30.13	0	0.00	29.90	4	1,393	0.29%
2019/03/25	2	30.60	0	0.00	30.50	2	1,366	0.15%
2019/03/22	3	31.37	4	31.65	31.10	-1	1,349	-0.07%
2019/03/21	19	30.89	10	30.92	30.85	9	1,268	0.71%
2019/03/19	10	29.50	0	0.00	29.55	10	1,159	0.86%
2019/03/18	15	29.45	4	29.75	29.75	11	1,155	0.95%
2019/03/15	21	29.55	7	29.76	29.20	14	1,125	1.24%
2019/03/14	20	29.12	0	0.00	29.40	20	1,086	1.84%
2019/03/08	0	0.00	37	28.93	28.95	-37	1,131	-3.27%
2019/03/07	0	0.00	6	29.03	28.95	-6	1,126	-0.53%
2019/03/04	2	29.60	0	0.00	29.75	2	1,128	0.18%
2019/02/27	4	29.90	1	29.90	30.00	3	1,123	0.27%
2019/02/26	61	30.92	21	30.22	30.25	40	1,100	3.64%
2019/02/25	0	0.00	1	29.60	29.95	-1	985	-0.10%
2019/02/20	0	0.00	1	29.00	29.00	-1	971	-0.10%
2019/02/18	5	28.92	0	0.00	28.90	5	968	0.52%
2019/02/15	1	28.75	3	28.90	28.75	-2	991	-0.20%
2019/02/14	0	0.00	6	28.96	28.80	-6	1,001	-0.60%
2019/02/12	2	28.78	10	28.75	28.80	-8	982	-0.81%
2019/02/11	35	28.50	1	28.70	28.50	34	1,022	3.33%
2019/01/29	0	0.00	5	28.30	28.40	-5	1,032	-0.48%
2019/01/25	20	28.29	0	0.00	28.35	20	1,042	1.92%
2019/01/23	5	27.85	0	0.00	27.80	5	1,070	0.47%
2019/01/21	1	28.35	0	0.00	28.25	1	1,072	0.09%
2019/01/17	2	28.35	2	28.28	28.15	0	1,109	0.00%
2019/01/11	1	27.45	0	0.00	27.40	1	1,132	0.09%
2019/01/02	1	26.85	0	0.00	26.85	1	1,282	0.08%
2018/12/26	5	27.00	0	0.00	26.75	5	1,369	0.37%
2018/12/13	1	28.60	1	28.65	28.60	0	1,484	0.00%
2018/12/12	1	28.70	0	0.00	28.70	1	1,549	0.06%
2018/12/11	0	0.00	8	28.50	28.40	-8	1,549	-0.52%
2018/12/10	8	28.72	0	0.00	28.45	8	1,562	0.51%
2018/12/07	0	0.00	1	28.90	28.95	-1	1,591	-0.06%
2018/12/06	1	28.70	0	0.00	28.60	1	1,694	0.06%
2018/12/03	0	0.00	2	30.38	30.85	-2	1,741	-0.11%
2018/11/30	0	0.00	3	29.68	29.75	-3	1,726	-0.17%
2018/11/27	0	0.00	20	29.05	29.15	-20	1,834	-1.09%
2018/11/19	1	29.35	1	29.40	29.20	0	1,858	0.00%
2018/11/16	0	0.00	2	29.05	29.05	-2	1,852	-0.11%
2018/11/15	32	28.79	0	0.00	28.80	32	1,848	1.73%
2018/11/14	16	28.98	15	29.00	28.75	1	1,853	0.05%
2018/11/13	6	28.85	10	28.52	28.85	-4	1,840	-0.22%
2018/11/12	7	28.99	0	0.00	29.10	7	1,847	0.38%
2018/11/08	23	29.38	20	29.45	29.20	3	1,945	0.15%
2018/11/02	10	28.73	0	0.00	28.55	10	2,054	0.49%
2018/11/01	0	0.00	2	28.78	28.70	-2	2,091	-0.10%
2018/10/30	2	26.75	1	26.90	27.10	1	2,078	0.05%
2018/10/25	2	27.20	0	0.00	26.60	2	2,117	0.09%
2018/10/22	1	29.30	0	0.00	29.15	1	2,124	0.05%
2018/10/17	2	29.93	0	0.00	29.65	2	2,120	0.09%
2018/10/12	0	0.00	14	29.11	29.50	-14	2,131	-0.66%
2018/10/11	4	28.75	4	28.49	28.45	0	2,124	0.00%
2018/10/09	0	0.00	40	31.60	31.60	-40	2,061	-1.94%
2018/10/08	0	0.00	4	32.10	32.05	-4	2,074	-0.19%
2018/10/05	8	32.20	0	0.00	32.25	8	2,118	0.38%
2018/10/01	1	33.85	0	0.00	34.10	1	2,189	0.05%
2018/09/28	0	0.00	2	33.90	33.80	-2	2,247	-0.09%
2018/09/27	0	0.00	1	34.00	33.80	-1	2,270	-0.04%
2018/09/26	0	0.00	1	34.00	34.05	-1	2,302	-0.04%
2018/09/21	3	34.25	0	0.00	34.25	3	2,355	0.13%
2018/09/19	29	34.17	30	33.95	34.15	-1	2,381	-0.04%
2018/09/18	10	33.89	8	33.78	33.80	2	2,375	0.08%
2018/09/17	0	0.00	1	32.95	33.20	-1	2,356	-0.04%
2018/09/13	0	0.00	6	32.60	32.50	-6	2,417	-0.25%
2018/09/12	11	31.97	107	32.07	32.00	-96	2,442	-3.93%	大賣/
2018/09/10	1	33.65	0	0.00	33.65	1	2,482	0.04%
2018/09/07	1	34.90	66	34.49	34.45	-65	2,530	-2.57%
2018/09/04	0	0.00	1	35.25	35.35	-1	3,137	-0.03%
2018/09/03	1	35.05	2	35.38	35.05	-1	3,577	-0.03%
2018/08/31	1	34.60	63	34.73	34.85	-62	3,590	-1.73%
2018/08/30	0	0.00	67	34.33	34.45	-67	3,617	-1.85%
2018/08/28	0	0.00	11	34.40	34.40	-11	3,902	-0.28%
2018/08/23	0	0.00	11	34.34	34.20	-11	4,010	-0.27%
2018/08/22	6	34.16	0	0.00	34.10	6	4,069	0.15%
2018/08/17	3	34.75	0	0.00	34.35	3	4,363	0.07%
2018/08/16	23	34.42	0	0.00	34.75	23	4,372	0.53%
2018/08/14	1	34.90	0	0.00	35.05	1	4,298	0.02%
2018/08/13	0	0.00	15	34.85	35.25	-15	4,291	-0.35%
2018/08/10	14	36.48	0	0.00	36.40	14	4,279	0.33%
2018/08/09	6	36.66	8	36.66	36.55	-2	4,277	-0.05%
2018/08/08	2	36.33	0	0.00	36.20	2	4,235	0.05%
2018/08/07	0	0.00	1	35.45	35.35	-1	4,240	-0.02%
2018/08/06	1	35.95	0	0.00	35.80	1	4,258	0.02%
2018/07/31	0	0.00	10	36.25	36.70	-10	4,484	-0.22%
2018/07/30	5	36.30	0	0.00	35.85	5	4,670	0.11%
2018/07/27	1	36.00	0	0.00	36.00	1	4,784	0.02%
2018/07/26	0	0.00	6	35.65	35.90	-6	4,783	-0.13%
2018/07/25	0	0.00	1	35.45	35.35	-1	4,781	-0.02%
2018/07/23	1	35.70	22	35.29	35.15	-21	4,816	-0.44%
2018/07/20	20	35.75	64	35.70	35.70	-44	4,830	-0.91%
2018/07/19	0	0.00	17	35.56	35.30	-17	4,826	-0.35%
2018/07/18	1	35.50	2	35.83	35.50	-1	4,885	-0.02%
2018/07/17	1	35.95	0	0.00	35.95	1	4,877	0.02%
2018/07/16	0	0.00	6	36.08	36.10	-6	4,885	-0.12%
2018/07/13	3	36.17	51	36.17	35.90	-48	4,917	-0.98%
2018/07/12	0	0.00	1	35.40	35.20	-1	4,894	-0.02%
2018/07/11	23	35.25	8	35.10	35.05	15	4,917	0.31%
2018/07/10	1	35.60	2	35.70	35.50	-1	4,904	-0.02%
2018/07/09	7	36.16	50	36.47	35.60	-43	4,895	-0.88%
2018/07/06	27	36.93	5	37.09	36.95	22	4,837	0.45%
2018/07/05	2	37.05	8	36.97	36.80	-6	4,802	-0.12%
2018/07/04	2	37.28	1	37.65	37.10	1	4,814	0.02%
2018/07/03	1	36.75	126	36.66	36.50	-125	4,818	-2.59%	大賣/鉅額交易
2018/07/02	2	37.60	7	38.01	37.50	-5	4,794	-0.10%
2018/06/29	1	38.10	15	38.01	37.95	-14	4,797	-0.29%
2018/06/28	2	36.93	0	0.00	36.70	2	4,776	0.04%
2018/06/27	7	37.24	13	37.39	36.85	-6	4,780	-0.13%
2018/06/26	11	37.30	27.1	37.26	37.10	-16.1	4,784	-0.34%
2018/06/25	27	38.56	118	38.16	37.90	-91	4,782	-1.90%	大賣/
2018/06/22	42	38.32	51	37.58	38.10	-9	4,788	-0.19%
2018/06/21	55	39.03	15	38.46	38.10	40	4,799	0.83%
2018/06/20	2	37.85	129	37.92	37.80	-127	4,844	-2.62%	大賣/鉅額交易
2018/06/19	2	39.00	28	38.90	38.60	-26	4,928	-0.53%
2018/06/15	1	40.95	147	40.25	39.65	-146	5,021	-2.91%	大賣/鉅額交易
2018/06/14	35	41.16	58	41.01	40.90	-23	4,953	-0.46%
2018/06/13	107	41.28	187	40.89	41.00	-80	4,897	-1.63%	大買/大賣/
2018/06/12	539	42.15	752.1	41.76	40.40	-213.1	4,784	-4.45%	大買/大賣/鉅額交易
2018/06/11	679	40.99	47	40.20	41.25	632	4,394	14.38%	大買/鉅額交易
2018/06/08	85	37.80	57	37.71	37.50	28	4,014	0.70%
2018/06/07	99	37.75	106	37.63	37.25	-7	4,022	-0.17%	大賣/
2018/06/06	74	37.62	32	37.53	37.45	42	4,136	1.02%
2018/06/05	32	37.46	9	37.79	37.05	23	4,153	0.55%
2018/06/01	24	36.70	17	36.85	36.70	7	4,075	0.17%
2018/05/31	22	36.85	12	36.67	37.40	10	4,169	0.24%
2018/05/30	1	36.30	28	36.45	36.75	-27	4,129	-0.65%
2018/05/29	20	37.36	28	37.00	36.90	-8	4,121	-0.19%
2018/05/28	47	37.37	48	37.21	37.10	-1	4,113	-0.02%
2018/05/25	21	37.06	15	36.90	37.60	6	4,110	0.15%
2018/05/24	7	36.21	5	36.25	36.30	2	4,200	0.05%
2018/05/23	18	35.95	0	0.00	35.95	18	4,280	0.42%
2018/05/22	0	0.00	4	36.48	36.10	-4	4,290	-0.09%
2018/05/21	0	0.00	5	36.38	36.45	-5	4,338	-0.12%
2018/05/18	2	36.10	27	36.17	36.10	-25	4,390	-0.57%
2018/05/17	30	36.63	16	36.18	36.40	14	4,463	0.31%
2018/05/16	1	36.15	26	36.43	36.05	-25	4,494	-0.56%
2018/05/15	28	37.24	25	37.01	36.55	3	4,590	0.07%
2018/05/14	10	36.95	8	36.96	37.00	2	4,744	0.04%
2018/05/11	18	37.27	32	37.14	37.00	-14	4,875	-0.29%
2018/05/10	29	37.54	20	37.39	37.20	9	5,010	0.18%
2018/05/09	28	37.19	27	36.90	37.00	1	5,290	0.02%
2018/05/08	77	36.95	153	37.06	36.75	-76	5,270	-1.44%	大賣/
2018/05/07	97	37.03	67	36.28	37.60	30	5,277	0.57%
2018/05/04	59	35.40	3	35.90	35.70	56	5,201	1.08%
2018/05/03	0	0.00	13	34.22	34.00	-13	5,156	-0.25%
2018/05/02	3	34.80	13	34.61	34.50	-10	5,205	-0.19%
2018/04/30	0	0.00	2	34.90	34.55	-2	5,241	-0.04%
2018/04/27	5	34.75	0	0.00	34.85	5	5,297	0.09%
2018/04/26	21	34.19	22	34.32	33.80	-1	5,515	-0.02%
2018/04/25	22	34.45	1	34.50	34.45	21	5,664	0.37%
2018/04/24	3	35.15	20	35.01	34.75	-17	5,727	-0.30%
2018/04/23	33	37.06	40	36.86	36.55	-7	5,719	-0.12%
2018/04/20	0	0.00	67	36.98	37.00	-67	5,777	-1.16%
2018/04/19	83	37.38	4	37.29	37.30	79	5,987	1.32%
2018/04/18	3	36.40	16	36.37	36.40	-13	6,067	-0.21%
2018/04/17	0	0.00	25	36.45	36.30	-25	6,099	-0.41%
2018/04/16	0	0.00	1	37.05	37.00	-1	6,152	-0.02%
2018/04/13	16	37.09	19	37.29	37.15	-3	6,278	-0.05%
2018/04/12	10	37.34	2	37.25	37.20	8	6,506	0.12%
2018/04/11	10	37.15	8	37.36	37.15	2	6,673	0.03%
2018/04/10	15	37.35	64	37.53	37.25	-49	6,841	-0.72%
2018/04/09	65	37.11	12	36.80	37.10	53	7,079	0.75%
2018/04/03	45	36.76	50	36.44	36.75	-5	7,122	-0.07%
2018/04/02	9	37.14	97	36.85	36.65	-88	7,256	-1.21%
2018/03/31	17	37.02	3	37.02	37.20	14	7,267	0.19%
2018/03/30	3	36.53	4	36.70	36.50	-1	7,313	-0.01%
2018/03/29	3	36.65	4	36.51	36.50	-1	7,513	-0.01%
2018/03/28	0	0.00	157	37.00	36.80	-157	8,077	-1.94%	大賣/鉅額交易
2018/03/27	25	37.47	1	37.35	37.25	24	8,123	0.30%
2018/03/26	22	37.19	58	37.10	37.05	-36	8,120	-0.44%
2018/03/23	3	36.87	100	37.06	36.85	-97	8,170	-1.19%
2018/03/22	37	38.68	149	38.83	38.10	-112	8,182	-1.37%	大賣/鉅額交易
2018/03/21	282	38.55	96	38.18	38.80	186	8,104	2.30%	大買/鉅額交易
2018/03/20	1	37.55	0	0.00	37.50	1	7,971	0.01%
2018/03/19	5	37.68	4	37.75	37.65	1	7,994	0.01%
2018/03/16	68	37.50	43	38.11	37.50	25	8,001	0.31%
2018/03/15	12	38.40	52	38.25	38.15	-40	8,026	-0.50%
2018/03/14	12	38.15	0	0.00	38.05	12	8,103	0.15%
2018/03/13	4	38.00	35	37.89	37.90	-31	8,235	-0.38%
2018/03/12	35	38.32	22	38.05	37.65	13	8,212	0.16%
2018/03/09	2	37.45	16	37.43	37.50	-14	8,187	-0.17%
2018/03/08	40	37.71	34	37.40	37.60	6	8,242	0.07%
2018/03/07	12	37.75	84	37.22	37.00	-72	8,240	-0.87%
2018/03/06	16	37.64	13	37.53	37.50	3	8,285	0.04%
2018/03/05	50	37.02	1	37.40	36.60	49	8,430	0.58%
2018/03/02	85	37.00	42	36.87	37.00	43	8,575	0.50%
2018/03/01	23	37.26	4	37.54	37.45	19	8,599	0.22%
2018/02/27	2	37.33	73	37.07	36.55	-71	8,566	-0.83%
2018/02/26	134	38.10	67	37.87	37.20	67	8,516	0.79%	大買/
2018/02/23	91	36.66	24	36.61	36.95	67	8,348	0.80%
2018/02/22	0	0.00	15	35.74	35.75	-15	8,360	-0.18%
2018/02/21	81	36.06	33	36.03	36.00	48	8,425	0.57%
2018/02/12	13	35.22	19	34.98	34.55	-6	8,486	-0.07%
2018/02/09	24	34.53	13	34.73	34.90	11	8,485	0.13%
2018/02/08	0	0.00	100	35.25	35.30	-100	8,447	-1.18%
2018/02/07	41	36.52	23	36.38	35.60	18	8,469	0.21%
2018/02/06	67	35.55	101	35.86	35.05	-34	8,389	-0.41%	大賣/
2018/02/05	130	37.71	21	37.29	38.00	109	8,319	1.31%	大買/鉅額交易
2018/02/02	29	38.08	157	38.13	38.20	-128	8,176	-1.57%	大賣/鉅額交易
2018/02/01	297	37.48	130	37.44	37.85	167	8,059	2.07%	大買/大賣/鉅額交易
2018/01/31	0	0.00	13	35.80	36.35	-13	7,821	-0.17%
2018/01/30	30	36.42	57	36.58	36.00	-27	7,885	-0.34%
2018/01/29	83	37.14	42	37.04	36.80	41	7,843	0.52%
2018/01/26	59	36.62	34	36.38	36.75	25	7,745	0.32%
2018/01/25	74	36.52	15	36.50	36.30	59	7,773	0.76%
2018/01/24	13	36.45	6	36.38	36.40	7	7,716	0.09%
2018/01/23	39	36.38	151	36.43	36.20	-112	7,677	-1.46%	大賣/鉅額交易
2018/01/22	107	37.05	79	36.52	36.50	28	7,596	0.37%	大買/
2018/01/19	87	36.30	53	35.48	36.25	34	7,354	0.46%
2018/01/18	4	35.81	274	35.75	35.55	-270	7,177	-3.76%	大賣/鉅額交易
2018/01/17	49	36.49	18	36.12	36.10	31	7,099	0.44%
2018/01/16	3	36.10	101	36.15	36.05	-98	7,055	-1.39%	大賣/
2018/01/15	95	36.56	59	36.42	36.20	36	6,974	0.52%
2018/01/12	190	35.47	6	35.33	35.85	184	6,763	2.72%	大買/鉅額交易
2018/01/11	7	34.85	3	34.85	35.20	4	6,616	0.06%
2018/01/10	32	35.11	1	35.35	35.00	31	6,551	0.47%
2018/01/09	10	34.90	26	34.47	35.00	-16	6,503	-0.25%
2018/01/08	66	35.60	53	35.18	34.65	13	6,354	0.20%
2018/01/05	207	34.75	3	34.58	35.20	204	6,109	3.34%	大買/鉅額交易
2018/01/04	2	34.43	20	34.85	34.85	-18	5,920	-0.30%
2018/01/03	17	34.45	2	34.43	34.05	15	5,727	0.26%
2018/01/02	1	33.00	16	33.12	33.40	-15	5,460	-0.27%