欣銓 (3264)-中國信託券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
79.8
漲跌
▼0.2
漲幅
-0.25%
成交量
7,924張
產業
上櫃半導體類股
968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

欣銓 (3264)籌碼相關－中國信託券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2	78.10	3	79.33	79.80	-1	7,664	-0.01%
2024/04/18	2	79.45	4.4	79.78	80.00	-2.4	7,630	-0.03%
2024/04/17	4	78.95	12	78.50	78.50	-8	7,682	-0.10%
2024/04/16	8	78.11	9	78.33	78.30	-1	7,749	-0.01%
2024/04/15	1	78.80	0	0.00	79.00	1	7,718	0.01%
2024/04/12	1	79.30	8	79.34	79.30	-7	7,741	-0.09%
2024/04/11	3	79.93	1	79.80	80.00	2	7,753	0.03%
2024/04/10	7.1	80.87	3	80.83	79.50	4.1	7,790	0.05%
2024/04/09	3	81.46	1	80.80	80.80	2	7,710	0.03%
2024/04/08	6.5	81.08	0	0.00	81.50	6.5	7,808	0.08%
2024/04/03	13	82.11	4	81.48	81.30	9	7,877	0.11%
2024/04/02	226	82.85	0	0.00	82.40	226	7,892	2.86%	大買/鉅額交易
2024/04/01	244.4	82.79	1.6	83.00	82.60	242.8	7,925	3.06%	大買/鉅額交易
2024/03/29	233	81.98	52.5	83.60	83.60	180.5	7,995	2.26%	大買/鉅額交易
2024/03/28	241.3	84.25	70.2	82.51	82.30	171.1	7,756	2.21%	大買/鉅額交易
2024/03/27	322	81.34	17	82.19	84.00	305	7,619	4.00%	大買/鉅額交易
2024/03/26	8.1	81.08	34.5	79.73	79.80	-26.5	7,533	-0.35%
2024/03/25	4.6	81.58	10.1	81.42	81.50	-5.5	7,534	-0.07%
2024/03/22	11.1	82.17	16	82.80	81.90	-4.9	7,656	-0.06%
2024/03/21	41	86.20	27	85.76	85.80	14	7,676	0.18%
2024/03/20	83.5	87.23	364	86.69	85.00	-280.5	7,656	-3.66%	大賣/鉅額交易
2024/03/19	21	85.72	14.1	84.91	85.60	6.9	7,407	0.09%
2024/03/18	12	80.34	27.8	80.13	80.90	-15.8	7,155	-0.22%
2024/03/15	3	76.60	7	77.27	76.80	-4	7,097	-0.06%
2024/03/14	9	76.51	9.6	76.14	76.10	-0.6	7,092	-0.01%
2024/03/13	0.1	78.30	4	78.48	77.80	-3.9	7,099	-0.05%
2024/03/12	3	78.03	0	0.00	77.60	3	7,120	0.04%
2024/03/11	5.1	78.51	5.2	77.50	77.00	-0.1	7,290	0.00%
2024/03/08	17.1	80.13	20.3	79.02	79.10	-3.2	7,393	-0.04%
2024/03/07	11	77.84	56.9	77.34	78.60	-45.9	7,435	-0.62%
2024/03/06	10.1	76.54	2.4	76.75	77.00	7.7	7,346	0.10%
2024/03/05	7.4	76.03	40	76.34	76.60	-32.6	7,364	-0.44%
2024/03/04	15.1	75.09	22	74.98	76.10	-6.9	7,230	-0.10%
2024/03/01	132	72.34	116.8	73.19	72.70	15.2	7,016	0.22%	大買/大賣/
2024/02/29	304	71.25	14	71.19	71.00	290	6,895	4.21%	大買/鉅額交易
2024/02/27	5.1	71.64	4	71.38	71.50	1.1	6,881	0.02%
2024/02/26	126.1	73.25	32.2	72.53	72.50	93.9	6,876	1.37%	大買/
2024/02/23	23	74.11	5	75.00	74.10	18	6,867	0.26%
2024/02/22	23	74.04	6.3	74.48	74.80	16.7	6,855	0.24%
2024/02/21	25	73.39	40	73.41	73.40	-15	6,806	-0.22%
2024/02/20	114	73.44	2	73.30	73.30	112	6,821	1.64%	大買/鉅額交易
2024/02/19	22	73.64	10	74.09	74.10	12	6,814	0.18%
2024/02/16	22	73.91	3	74.73	73.90	19	6,785	0.28%
2024/02/15	2	73.31	3	73.30	74.00	-1	6,735	-0.01%
2024/02/05	2	71.35	0	0.00	71.80	2	6,765	0.03%
2024/02/02	4.1	71.97	1	72.20	71.80	3.1	6,752	0.05%
2024/02/01	1.1	72.82	1	73.30	73.00	0.1	6,716	0.00%
2024/01/31	1	73.90	0	0.00	73.90	1	6,709	0.01%
2024/01/30	0	0.00	1	74.50	74.10	-1	6,767	-0.01%
2024/01/26	57.1	75.25	8	73.85	73.70	49.1	6,939	0.71%
2024/01/25	0	0.00	2	75.65	75.60	-2	6,949	-0.03%
2024/01/24	0	75.30	6	75.45	75.50	-6	6,955	-0.09%
2024/01/23	1	75.40	3	75.70	75.20	-2	7,008	-0.03%
2024/01/22	6.2	75.00	5.2	75.31	75.70	1.1	6,986	0.02%
2024/01/19	7	74.74	12	75.13	75.30	-5	7,183	-0.07%
2024/01/18	5	74.04	5	73.02	74.30	0	7,100	0.00%
2024/01/17	4.2	73.65	3	73.20	72.90	1.2	7,019	0.02%
2024/01/16	33	72.63	30.1	73.20	73.20	2.9	6,960	0.04%
2024/01/15	13	71.00	21	72.10	72.10	-8	6,909	-0.12%
2024/01/12	2.1	70.10	16.2	71.34	71.50	-14.2	6,964	-0.20%
2024/01/11	25.2	70.46	2	70.50	70.60	23.2	6,927	0.33%
2024/01/10	4	71.85	1.3	71.84	71.80	2.8	6,867	0.04%
2024/01/09	1.6	71.07	21.1	70.99	71.00	-19.5	6,789	-0.29%
2024/01/08	22.1	71.17	15	71.22	71.20	7.1	6,765	0.10%
2024/01/05	44	72.23	90	71.93	72.10	-46	6,772	-0.68%
2024/01/04	16	72.10	659	72.11	72.80	-643	6,733	-9.55%	大賣/鉅額交易
2024/01/03	17	72.50	7	72.57	72.40	10	6,664	0.15%
2024/01/02	79	73.15	13	73.14	73.30	66	6,628	1.00%
2023/12/29	88	73.55	27	73.96	74.00	61	6,534	0.93%
2023/12/28	232.1	74.45	24	73.94	73.90	208.1	6,491	3.21%	大買/鉅額交易
2023/12/27	57	74.84	52.2	74.60	74.60	4.9	6,507	0.07%
2023/12/26	9	73.13	3.3	73.90	73.90	5.7	6,523	0.09%
2023/12/25	13.1	73.47	2	73.20	72.90	11.1	6,440	0.17%
2023/12/22	15.1	74.13	6	75.12	75.20	9.1	6,332	0.14%
2023/12/21	55.1	75.13	27.3	75.02	74.70	27.8	6,267	0.44%
2023/12/20	10	76.62	1,236	76.35	76.10	-1,226	6,188	-19.81%	大賣/鉅額交易
2023/12/19	8	76.94	12	77.32	76.80	-4	6,160	-0.06%
2023/12/18	319.1	79.95	47.5	78.47	78.50	271.6	6,053	4.49%	大買/鉅額交易
2023/12/15	3	81.73	135	82.13	81.00	-132	6,103	-2.16%	大賣/鉅額交易
2023/12/14	197	81.07	25	82.37	82.00	172	6,079	2.83%	大買/鉅額交易
2023/12/13	23	80.75	4	80.95	80.40	19	6,085	0.31%
2023/12/12	129.2	80.31	13	79.80	80.60	116.2	6,078	1.91%	大買/鉅額交易
2023/12/11	43	78.88	31	78.97	78.60	12	6,141	0.20%
2023/12/08	29	78.56	14.3	78.40	77.90	14.7	6,309	0.23%
2023/12/07	127.5	78.08	35	77.75	77.50	92.5	6,546	1.41%	大買/
2023/12/06	13	78.80	17.5	79.69	79.80	-4.5	6,603	-0.07%
2023/12/05	9.3	77.13	41.4	77.11	76.40	-32.2	6,492	-0.50%
2023/12/04	59.1	78.55	17	78.59	77.50	42.1	6,460	0.65%
2023/12/01	5	73.60	18.8	73.09	74.40	-13.8	6,201	-0.22%
2023/11/30	13.3	71.46	2	70.76	70.40	11.3	6,133	0.18%
2023/11/29	12.3	70.30	20	70.04	70.40	-7.7	6,106	-0.13%
2023/11/28	3	69.27	3	69.17	69.60	0	6,162	0.00%
2023/11/27	3.1	69.13	2.2	69.25	68.70	0.9	6,174	0.01%
2023/11/24	30.1	69.72	20	69.31	69.30	10.1	6,227	0.16%
2023/11/22	4	69.98	22.3	70.11	70.20	-18.3	6,305	-0.29%
2023/11/21	3	69.90	18	69.73	68.90	-15	6,298	-0.24%
2023/11/20	4.1	69.09	16.3	68.94	68.90	-12.3	6,390	-0.19%
2023/11/17	6	69.47	3.3	69.31	69.30	2.8	6,529	0.04%
2023/11/16	17	68.86	1	68.70	68.70	16	6,524	0.25%
2023/11/15	2	69.15	11	68.88	68.30	-9	6,509	-0.14%
2023/11/14	2.1	68.70	0	0.00	68.70	2.1	6,501	0.03%
2023/11/13	28	69.15	10	68.94	69.10	18	6,486	0.28%
2023/11/10	10	67.58	4	67.43	67.80	6	6,399	0.09%
2023/11/09	24	67.07	28.6	66.89	67.10	-4.6	6,408	-0.07%
2023/11/08	10.1	67.80	24	67.83	67.60	-14	6,440	-0.22%
2023/11/07	12	67.82	12	67.73	67.80	0	6,406	0.00%
2023/11/06	16	67.40	18	67.50	67.90	-2	6,390	-0.03%
2023/11/03	4	66.30	1.5	66.07	66.90	2.5	6,306	0.04%
2023/11/02	33	65.40	7	65.73	66.00	26	6,288	0.41%
2023/11/01	32	65.13	2	65.30	64.80	30	6,320	0.47%
2023/10/31	2	64.75	22.5	65.26	65.00	-20.5	6,313	-0.32%
2023/10/30	10.1	64.13	9	64.78	64.60	1.1	6,366	0.02%
2023/10/27	71.1	65.36	23.1	64.34	64.00	48	6,470	0.74%
2023/10/26	42.1	64.54	43	64.63	64.30	-1	6,517	-0.01%
2023/10/25	0	0.00	0.5	64.90	64.90	-0.5	6,834	-0.01%
2023/10/24	22.5	64.91	59	64.67	64.60	-36.5	6,896	-0.53%
2023/10/23	46.3	64.50	13	64.56	64.20	33.3	6,867	0.48%
2023/10/20	7	64.69	4.1	64.74	65.00	2.9	6,837	0.04%
2023/10/19	2.3	62.50	27.5	62.78	63.30	-25.2	6,849	-0.37%
2023/10/18	3	62.17	61	62.67	62.70	-58	6,961	-0.83%
2023/10/17	5	62.50	10	62.40	62.40	-5	7,098	-0.07%
2023/10/16	17	62.45	7	62.30	62.30	10	7,341	0.14%
2023/10/13	3	63.13	0.1	62.90	63.10	2.9	7,398	0.04%
2023/10/12	0	0.00	1	61.80	62.40	-1	7,422	-0.01%
2023/10/11	9.7	62.43	8.2	61.81	61.80	1.5	7,518	0.02%
2023/10/06	0.1	62.80	18	62.18	62.10	-18	7,644	-0.23%
2023/10/05	4	62.70	5	62.84	62.80	-1	7,650	-0.01%
2023/10/04	4	61.60	12	61.25	62.00	-8	7,686	-0.10%
2023/10/03	53.3	62.68	30	62.19	62.10	23.3	7,692	0.30%
2023/10/02	27.6	63.07	46	63.30	63.30	-18.4	7,673	-0.24%
2023/09/28	41	62.07	24	62.43	62.50	17	7,649	0.22%
2023/09/27	26.2	61.94	26	61.81	61.80	0.2	7,733	0.00%
2023/09/26	35.1	62.77	39	62.23	62.20	-3.9	7,868	-0.05%
2023/09/25	88	63.58	33	63.53	63.20	55	7,928	0.69%
2023/09/22	45.5	63.22	93	63.48	63.40	-47.5	7,983	-0.60%
2023/09/21	21.1	63.99	34	63.48	63.30	-12.9	7,989	-0.16%
2023/09/20	57.2	66.06	115.1	65.28	65.00	-58	8,003	-0.72%	大賣/
2023/09/19	16	67.57	55	67.73	67.80	-39	7,885	-0.49%
2023/09/18	74.4	68.42	42	67.90	67.30	32.4	7,881	0.41%
2023/09/15	47	68.57	18.3	68.77	68.40	28.7	7,932	0.36%
2023/09/14	74.3	68.88	56.7	68.50	68.30	17.6	8,033	0.22%
2023/09/13	75.3	68.57	80	69.25	69.30	-4.7	8,128	-0.06%
2023/09/12	81	68.21	50	68.40	68.20	31	8,139	0.38%
2023/09/11	61.1	66.37	50.1	65.87	65.60	11	8,096	0.14%
2023/09/08	27.3	66.29	81	65.67	65.80	-53.7	8,040	-0.67%
2023/09/07	98.2	65.75	28.3	65.21	65.00	70	8,038	0.87%
2023/09/06	65.6	64.91	59.2	65.17	65.00	6.5	7,993	0.08%
2023/09/05	88	64.06	52.2	64.32	64.40	35.8	7,953	0.45%
2023/09/04	35.5	62.50	55.2	63.22	63.30	-19.7	7,886	-0.25%
2023/09/01	49	62.52	31.2	62.78	62.70	17.8	7,876	0.23%
2023/08/31	23	62.02	14	62.46	62.50	9	7,809	0.12%
2023/08/30	49	62.11	66.2	62.06	62.00	-17.2	7,806	-0.22%
2023/08/29	4.1	61.10	1	61.10	61.50	3.1	7,807	0.04%
2023/08/28	48	61.89	136	61.92	61.10	-88	7,794	-1.13%	大賣/
2023/08/25	51	61.51	2	60.70	61.50	49	7,717	0.63%
2023/08/24	56.3	61.41	67	61.44	61.40	-10.7	7,713	-0.14%
2023/08/23	3	59.93	7.1	60.61	60.90	-4.1	7,717	-0.05%
2023/08/22	25	58.45	25	58.81	58.80	0	7,816	0.00%
2023/08/21	1	58.10	0	0.00	58.60	1	7,815	0.01%
2023/08/18	19	58.74	23	58.23	58.20	-4	7,805	-0.05%
2023/08/17	10	58.52	30	59.00	59.00	-20	7,784	-0.26%
2023/08/16	31	57.56	0	0.00	58.00	31	7,780	0.40%
2023/08/15	16	58.09	17	58.42	58.40	-1	7,789	-0.01%
2023/08/14	1.2	57.03	26	57.35	57.30	-24.8	7,782	-0.32%
2023/08/11	32.6	59.20	46	58.82	58.80	-13.4	7,709	-0.17%
2023/08/10	86.6	59.51	61	59.47	59.50	25.6	7,662	0.33%
2023/08/09	54.7	60.64	75	60.62	60.70	-20.3	7,615	-0.27%
2023/08/08	10	60.78	20	60.80	60.80	-10	7,593	-0.13%
2023/08/07	2.5	61.30	5	61.48	61.70	-2.5	7,542	-0.03%
2023/08/04	5	60.40	20	60.77	60.80	-15	7,438	-0.20%
2023/08/02	4.1	60.69	2.2	60.61	60.40	1.9	7,414	0.03%
2023/08/01	24.5	60.52	36	60.46	60.70	-11.5	7,291	-0.16%
2023/07/31	94.2	63.49	104	63.84	61.70	-9.8	7,170	-0.14%	大賣/
2023/07/28	42	63.98	19.9	63.98	64.10	22.1	6,834	0.32%
2023/07/27	8.2	60.78	1.2	61.42	61.50	7	6,461	0.11%
2023/07/26	30.5	61.64	4	61.30	61.40	26.5	6,392	0.41%
2023/07/25	6	62.28	3	62.50	62.40	3	6,388	0.05%
2023/07/24	17	61.97	35.5	61.79	61.80	-18.5	6,360	-0.29%
2023/07/21	9	62.44	19	62.75	63.30	-10	6,277	-0.16%
2023/07/20	8	63.33	18.7	62.93	63.90	-10.7	6,173	-0.17%
2023/07/19	22.2	63.93	157	63.86	63.50	-134.8	6,018	-2.24%	大賣/鉅額交易
2023/07/18	9	62.18	48	62.70	63.00	-39	5,804	-0.67%
2023/07/17	12.5	62.36	21.2	62.10	62.30	-8.7	5,787	-0.15%
2023/07/14	3.2	61.71	4	61.63	61.10	-0.8	5,768	-0.01%
2023/07/13	2	61.10	10.2	62.24	62.00	-8.2	5,679	-0.14%
2023/07/12	165	60.97	74	60.95	60.70	91	5,566	1.63%	大買/
2023/07/11	8	61.40	0	0.00	61.40	8	5,602	0.14%
2023/07/10	7	60.43	16	60.95	60.90	-9	5,564	-0.16%
2023/07/07	18.2	60.68	27	60.48	60.40	-8.8	5,564	-0.16%
2023/07/06	15	61.77	12	62.03	61.00	3	5,565	0.05%
2023/07/05	10	63.11	5	63.34	62.40	5	5,534	0.09%
2023/07/04	23	62.85	26.5	62.49	62.90	-3.5	5,450	-0.06%
2023/07/03	13	61.51	17.2	61.66	61.40	-4.2	5,325	-0.08%
2023/06/30	5	60.08	4	60.73	60.90	1	5,283	0.02%
2023/06/29	31.6	60.15	19	60.31	60.30	12.6	5,241	0.24%
2023/06/28	18	61.57	8	61.40	61.10	10	5,207	0.19%
2023/06/27	9	60.70	7.5	60.70	60.40	1.5	5,197	0.03%
2023/06/26	9.2	59.35	0.5	59.70	59.60	8.7	5,216	0.17%
2023/06/21	18.4	60.41	459	60.03	60.20	-440.6	5,152	-8.55%	大賣/鉅額交易
2023/06/20	38	62.33	31	62.69	61.70	7	5,035	0.14%
2023/06/19	46.1	65.59	16.2	65.57	65.50	29.9	4,856	0.62%
2023/06/16	68	63.94	44	64.15	64.00	24	4,636	0.52%
2023/06/15	31.3	62.96	57.2	62.28	63.90	-25.9	4,478	-0.58%
2023/06/14	12.2	61.27	22.1	61.35	61.40	-9.9	4,336	-0.23%
2023/06/13	7	59.99	21	60.02	60.50	-14	4,458	-0.31%
2023/06/12	18	59.84	8	60.08	59.30	10	4,532	0.22%
2023/06/09	2	59.90	4	59.95	60.20	-2	4,588	-0.04%
2023/06/08	12	59.25	1	59.20	59.40	11	4,606	0.24%
2023/06/07	0	0.00	3	58.83	59.10	-3	4,715	-0.06%
2023/06/06	1	58.40	0	0.00	58.70	1	4,764	0.02%
2023/06/05	3	58.87	10	58.60	58.80	-7	4,956	-0.14%
2023/06/02	502	58.53	104	58.15	58.50	398	5,141	7.74%	大買/大賣/鉅額交易
2023/06/01	4	57.65	13	57.52	58.10	-9	5,147	-0.17%
2023/05/31	17	57.98	7.4	58.07	58.20	9.6	5,204	0.18%
2023/05/30	3.1	58.37	5	58.36	58.30	-1.9	5,186	-0.04%
2023/05/29	8.1	58.29	15	58.24	58.40	-6.9	5,167	-0.13%
2023/05/26	125.3	57.07	27	56.81	57.40	98.3	5,104	1.93%	大買/
2023/05/25	2.3	54.89	3	55.27	55.40	-0.7	4,929	-0.01%
2023/05/24	3	54.30	2	54.80	54.80	1	4,916	0.02%
2023/05/23	0	54.40	0	0.00	54.60	0	4,948	0.00%
2023/05/22	1	54.31	0	0.00	54.10	1	4,965	0.02%
2023/05/19	0	54.70	0	0.00	54.50	0	5,006	0.00%
2023/05/18	0	0.00	3	54.17	54.30	-3	5,054	-0.06%
2023/05/17	0	53.20	3	53.60	53.60	-3	5,132	-0.06%
2023/05/16	1	53.00	0	0.00	53.00	1	5,178	0.02%
2023/05/15	0	53.50	10	52.70	52.90	-10	5,208	-0.19%
2023/05/12	2	53.20	1	53.00	53.10	1	5,249	0.02%
2023/05/11	2	53.60	0	0.00	53.30	2	5,274	0.04%
2023/05/10	0	0.00	4	53.85	53.70	-4	5,350	-0.07%
2023/05/09	0.1	54.07	0	0.00	54.20	0.1	5,391	0.00%
2023/05/08	10	54.20	4	54.35	54.20	6	5,369	0.11%
2023/05/05	3	53.60	5	53.60	53.90	-2	5,402	-0.04%
2023/05/04	1	53.50	0	0.00	53.60	1	5,485	0.02%
2023/05/03	5	53.42	1	53.70	53.40	4	5,558	0.07%
2023/05/02	0	54.00	0	0.00	53.90	0	5,576	0.00%
2023/04/27	2	53.65	0	0.00	53.60	2	5,651	0.04%
2023/04/26	0	52.60	2	53.40	53.30	-2	5,670	-0.04%
2023/04/25	42	53.61	0	0.00	53.00	42	5,641	0.74%
2023/04/24	8	54.11	3	54.40	54.40	5	5,588	0.09%
2023/04/21	4	54.78	43	54.73	54.60	-39	5,579	-0.70%
2023/04/20	1	56.00	1	55.80	55.80	0	5,528	0.00%
2023/04/19	6	56.42	2	56.75	56.50	4	5,485	0.07%
2023/04/18	4	57.43	2	57.15	57.20	2	5,428	0.04%
2023/04/17	0	57.50	2	57.30	57.60	-2	5,417	-0.04%
2023/04/14	4	57.38	3	57.30	57.40	1	5,383	0.02%
2023/04/13	18	58.34	9	58.27	57.70	9	5,332	0.17%
2023/04/12	6	58.40	2	58.40	58.40	4	5,311	0.08%
2023/04/11	120	58.02	6	58.23	58.30	114	5,258	2.17%	大買/鉅額交易
2023/04/10	5	57.74	1	57.50	57.40	4	5,226	0.08%
2023/04/07	4	57.93	2	58.15	58.00	2	5,191	0.04%
2023/04/06	2	58.39	4	57.80	58.30	-2	5,139	-0.04%
2023/03/31	7	57.81	3	57.60	57.50	4	5,082	0.08%
2023/03/30	7	57.31	5	57.32	57.40	2	5,037	0.04%
2023/03/28	1	55.80	8	55.80	56.10	-7	4,986	-0.14%
2023/03/27	19	56.94	2	56.70	56.70	17	4,901	0.35%
2023/03/24	4	58.30	2	58.35	58.00	2	4,809	0.04%
2023/03/23	3	57.97	8	58.40	58.40	-5	4,764	-0.10%
2023/03/22	106	57.95	0	0.00	57.70	106	4,696	2.26%	大買/鉅額交易
2023/03/21	7	57.87	2	58.10	58.00	5	4,642	0.11%
2023/03/20	8	57.76	0	0.00	57.60	8	4,600	0.17%
2023/03/17	1	57.11	2	57.70	57.70	-1	4,536	-0.02%
2023/03/16	16	57.89	1	57.30	57.20	15	4,434	0.34%
2023/03/15	9	58.91	14	58.58	58.50	-5	4,213	-0.12%
2023/03/14	12	58.13	4	57.65	57.30	8	4,080	0.20%
2023/03/13	17	57.38	20	56.59	57.40	-3	3,957	-0.08%
2023/03/10	12.6	57.33	35	57.39	56.50	-22.4	3,845	-0.58%
2023/03/09	1	59.10	35	59.34	59.40	-34	3,717	-0.91%
2023/03/08	38	59.95	15	59.87	59.60	23	3,611	0.64%
2023/03/07	58	58.64	26.2	59.05	58.90	31.8	3,442	0.92%
2023/03/06	20	56.99	4	57.10	56.90	16	3,315	0.48%
2023/03/03	2	55.70	3.1	56.32	56.40	-1.1	3,276	-0.03%
2023/03/02	1	54.90	1	54.70	54.90	0	3,274	0.00%
2023/03/01	0	0.00	1	54.60	55.10	-1	3,282	-0.03%
2023/02/24	2.5	55.81	3	56.03	56.10	-0.6	3,275	-0.02%
2023/02/23	4.5	55.44	3	56.03	56.10	1.5	3,201	0.05%
2023/02/22	6.2	54.65	2	54.10	54.80	4.2	3,171	0.13%
2023/02/21	2	54.65	204	54.62	54.40	-202	3,187	-6.34%	大賣/鉅額交易
2023/02/20	2	54.90	0	0.00	54.80	2	3,236	0.06%
2023/02/17	6	54.67	3	55.03	55.00	3	3,274	0.09%
2023/02/16	0	0.00	1	54.40	54.30	-1	3,295	-0.03%
2023/02/15	3	54.33	8.2	54.29	54.30	-5.2	3,415	-0.15%
2023/02/14	1.1	55.28	0	0.00	55.90	1.1	3,387	0.03%
2023/02/13	0	0.00	3	55.70	55.90	-3	3,474	-0.09%
2023/02/10	3	55.13	0	0.00	55.30	3	3,588	0.08%
2023/02/08	2.2	56.30	2	56.60	56.10	0.2	3,639	0.01%
2023/02/07	1	55.51	0.5	56.00	56.40	0.5	3,581	0.01%
2023/02/06	0.1	55.40	4	55.30	55.50	-4	3,626	-0.11%
2023/02/03	1	55.30	2	54.85	55.10	-1	3,748	-0.03%
2023/02/02	3	54.73	4	54.70	54.70	-1	3,735	-0.03%
2023/02/01	0	0.00	1	53.30	53.90	-1	3,795	-0.03%
2023/01/31	4	52.65	1	52.70	52.70	3	3,740	0.08%
2023/01/30	5.1	52.72	5	52.78	53.00	0.1	3,744	0.00%
2023/01/17	0	0.00	19	51.09	51.10	-19	3,697	-0.51%
2023/01/16	2	51.00	3.2	50.84	50.90	-1.2	3,724	-0.03%
2023/01/12	1	50.40	0	0.00	50.40	1	3,791	0.03%
2023/01/11	2	50.60	0	0.00	50.50	2	3,854	0.05%
2023/01/10	0	0.00	0.3	50.60	50.80	-0.3	3,918	-0.01%
2023/01/09	4	51.00	3	50.70	50.90	1	3,945	0.03%
2023/01/06	1	50.00	1	50.10	50.10	0	3,930	0.00%
2023/01/05	0	0.00	3	50.10	50.00	-3	3,981	-0.08%
2023/01/04	2	49.35	2	49.90	49.50	0	4,006	0.00%
2022/12/30	5	49.00	2	49.20	49.60	3	4,069	0.07%
2022/12/29	0	0.00	1	47.85	48.30	-1	4,076	-0.02%
2022/12/28	2	48.35	0	0.00	48.20	2	4,116	0.05%
2022/12/26	0.1	49.65	1	49.65	49.55	-1	4,157	-0.02%
2022/12/23	3.1	49.75	0	0.00	49.85	3.1	4,190	0.07%
2022/12/22	17	50.56	0	0.00	50.30	17	4,214	0.40%
2022/12/21	15.1	49.98	8	49.75	49.90	7.1	4,223	0.17%
2022/12/20	5.1	48.82	1	50.10	48.20	4.1	4,195	0.10%
2022/12/19	2	49.95	1	50.20	50.10	1	4,203	0.02%
2022/12/16	1	50.60	2	50.13	50.70	-1	4,206	-0.02%
2022/12/15	1	50.50	0	0.00	50.60	1	4,210	0.02%
2022/12/12	0	0.00	1	50.00	49.90	-1	4,281	-0.02%
2022/12/09	3	50.60	1	51.10	50.30	2	4,294	0.05%
2022/12/08	100	50.82	0	0.00	50.70	100	4,313	2.32%
2022/12/07	0	0.00	1	49.85	50.10	-1	4,324	-0.02%
2022/12/06	2	51.15	1	50.80	50.60	1	4,321	0.02%
2022/12/05	5	51.98	5.2	51.94	52.10	-0.2	4,321	0.00%
2022/12/02	2	50.75	0	0.00	51.00	2	4,380	0.05%
2022/12/01	0	0.00	15	50.60	50.30	-15	4,376	-0.34%
2022/11/30	15	50.00	0	0.00	49.80	15	4,355	0.34%
2022/11/29	1	49.25	1	49.20	49.55	0	4,402	0.00%
2022/11/28	11	50.43	11	49.80	49.65	0	4,372	0.00%
2022/11/25	1	49.70	4	50.04	50.10	-3	4,293	-0.07%
2022/11/24	3	49.17	3.2	49.59	49.25	-0.2	4,259	0.00%
2022/11/23	1	50.10	1	50.00	50.10	0	4,175	0.00%
2022/11/22	3	49.55	5	49.72	50.10	-2	4,174	-0.05%
2022/11/21	1	50.00	1	50.10	50.10	0	4,172	0.00%
2022/11/18	1	50.30	4	50.38	50.10	-3	4,186	-0.07%
2022/11/17	3	50.07	2	50.15	50.30	1	4,147	0.02%
2022/11/16	2	49.45	4	49.86	50.00	-2	4,132	-0.05%
2022/11/15	1	48.75	5	49.00	48.90	-4	4,093	-0.10%
2022/11/14	1.5	48.67	0	0.00	48.70	1.5	4,045	0.04%
2022/11/11	2	47.35	6	48.24	48.35	-4	3,975	-0.10%
2022/11/10	103	46.65	2.2	46.60	46.75	100.8	3,816	2.64%	大買/
2022/11/09	0	0.00	6.7	45.91	46.15	-6.7	3,794	-0.18%
2022/11/08	4	45.50	9	45.69	45.30	-5	3,716	-0.13%
2022/11/07	2	44.95	6	45.11	44.85	-4	3,619	-0.11%
2022/11/04	3	44.30	3	44.42	44.65	0	3,607	0.00%
2022/11/03	1	43.70	0	0.00	44.00	1	3,581	0.03%
2022/11/02	12	43.94	1	44.00	43.85	11	3,611	0.30%
2022/11/01	4	43.86	16	43.44	43.95	-12	3,661	-0.33%
2022/10/31	2	41.85	2	42.15	41.85	0	3,563	0.00%
2022/10/28	9	42.27	17	42.69	41.65	-8	3,615	-0.22%
2022/10/27	0	0.00	2.1	40.55	40.60	-2.1	3,500	-0.06%
2022/10/26	14	39.86	3	39.85	39.70	11	3,520	0.31%
2022/10/25	9	40.28	2	40.53	39.75	7	3,551	0.20%
2022/10/24	10	39.50	12	39.99	39.70	-2	3,576	-0.06%
2022/10/20	1	38.10	0	0.00	38.85	1	3,572	0.03%
2022/10/19	4	39.56	1	39.30	39.30	3	3,566	0.08%
2022/10/18	1	39.55	3	40.58	40.15	-2	3,549	-0.06%
2022/10/17	2	39.85	20	40.20	40.85	-18	3,529	-0.51%
2022/10/14	5	40.13	8	40.43	40.70	-3	3,541	-0.08%
2022/10/13	3	39.28	0	0.00	38.50	3	3,635	0.08%
2022/10/11	10	42.35	7	42.14	41.00	3	3,652	0.08%
2022/10/07	225	44.18	2	44.13	44.25	223	3,672	6.07%	大買/鉅額交易
2022/10/06	224	43.95	0	0.00	44.15	224	3,702	6.05%	大買/鉅額交易
2022/10/05	224	44.06	0	0.00	43.60	224	3,719	6.02%	大買/鉅額交易
2022/10/04	225	43.50	6	43.38	43.40	219	3,743	5.85%	大買/鉅額交易
2022/10/03	231	42.60	9	42.57	42.50	222	3,799	5.84%	大買/鉅額交易
2022/09/30	2.2	41.34	0	0.00	41.80	2.2	3,847	0.06%
2022/09/29	38	40.80	6	40.60	40.90	32	3,860	0.83%
2022/09/28	4.1	40.50	21	39.50	39.40	-16.9	3,851	-0.44%
2022/09/27	6	40.65	6	40.95	41.40	0	3,850	0.00%
2022/09/26	6	41.22	35.3	41.28	40.65	-29.3	3,860	-0.76%
2022/09/23	1	43.05	5	43.57	42.90	-4	3,865	-0.10%
2022/09/22	3	43.67	6	42.60	43.80	-3	3,907	-0.08%
2022/09/21	2	43.13	1	43.10	43.20	1	3,920	0.03%
2022/09/19	5	44.01	0	0.00	44.00	5	3,970	0.13%
2022/09/16	10	45.21	15	45.58	45.00	-5	3,966	-0.13%
2022/09/15	2	46.30	0	0.00	46.10	2	4,002	0.05%
2022/09/14	1.1	46.79	2	46.53	46.80	-0.9	4,046	-0.02%
2022/09/13	5.1	46.62	0	0.00	46.70	5.1	4,061	0.13%
2022/09/12	2	46.75	2.3	46.79	46.65	-0.3	4,086	-0.01%
2022/09/08	3	45.43	12.1	45.17	46.00	-9.1	4,072	-0.22%
2022/09/07	3	42.40	1	43.20	42.65	2	4,050	0.05%
2022/09/06	4	43.00	10.7	43.11	43.25	-6.7	4,107	-0.16%
2022/09/05	3	43.83	3.5	44.24	43.50	-0.5	4,158	-0.01%
2022/09/02	3	45.50	3	45.62	45.60	0	4,154	0.00%
2022/09/01	1	45.30	0	0.00	45.40	1	4,189	0.02%
2022/08/31	1	45.40	1	45.80	45.80	0	4,218	0.00%
2022/08/30	0	0.00	1	45.00	44.95	-1	4,227	-0.02%
2022/08/29	4	44.30	19	44.25	44.80	-15	4,249	-0.35%
2022/08/26	12	46.17	0	0.00	45.55	12	4,283	0.28%
2022/08/25	16	46.07	5	45.60	46.10	11	4,437	0.25%
2022/08/24	0	0.00	5	44.47	44.50	-5	4,566	-0.11%
2022/08/23	12	44.55	7	44.43	44.50	5	4,650	0.11%
2022/08/22	2	44.75	24	45.21	44.80	-22	4,663	-0.47%
2022/08/19	7	46.00	2	46.10	45.70	5	4,610	0.11%
2022/08/18	2	45.55	2	45.80	45.65	0	4,581	0.00%
2022/08/17	10	46.24	12	45.99	45.85	-2	4,553	-0.04%
2022/08/16	6	45.58	11	45.63	45.60	-5	4,514	-0.11%
2022/08/15	2	45.05	8	44.91	44.95	-6	4,458	-0.13%
2022/08/12	12	44.16	7.1	44.21	44.10	4.9	4,395	0.11%
2022/08/11	8	43.51	2	43.45	43.50	6	4,350	0.14%
2022/08/10	2	43.10	0	0.00	43.00	2	4,290	0.05%
2022/08/09	7	43.06	3	43.28	43.50	4	4,269	0.09%
2022/08/08	5.1	43.22	20.5	43.23	43.50	-15.4	4,212	-0.37%
2022/08/05	2	41.50	2	41.80	41.50	0	4,074	0.00%
2022/08/04	8	41.16	9	40.85	41.00	-1	4,032	-0.02%
2022/08/03	3	40.07	5	40.40	40.80	-2	3,925	-0.05%
2022/08/02	5.1	40.21	0	0.00	40.00	5.1	3,873	0.13%
2022/08/01	4.2	41.41	1	41.70	41.20	3.2	3,837	0.08%
2022/07/29	3	41.00	9.9	40.89	41.15	-6.9	3,775	-0.18%
2022/07/28	2	39.90	13	39.44	39.90	-11	3,698	-0.30%
2022/07/26	13.3	38.89	38	38.46	38.30	-24.7	3,615	-0.68%
2022/07/25	22.3	39.72	16	39.45	39.65	6.3	3,564	0.18%
2022/07/22	8.3	39.97	0	0.00	40.15	8.3	3,526	0.24%
2022/07/21	11	39.83	4	40.16	40.45	7	3,515	0.20%
2022/07/20	13.1	39.97	9	39.91	39.60	4.1	3,490	0.12%
2022/07/19	4.7	38.46	2	38.18	38.60	2.7	3,402	0.08%
2022/07/18	4	37.88	5	38.21	38.70	-1	3,375	-0.03%
2022/07/15	5.1	36.31	9	37.38	37.55	-3.9	3,286	-0.12%
2022/07/14	1	35.30	407	35.80	36.25	-406	3,222	-12.60%	大賣/鉅額交易
2022/07/13	6	35.83	1	35.75	35.75	5	3,171	0.16%
2022/07/12	5.1	35.49	2	34.85	34.85	3.1	3,135	0.10%
2022/07/11	15	37.01	2	37.10	36.60	13	3,088	0.42%
2022/07/08	8.1	36.60	49	36.02	37.25	-40.9	3,019	-1.35%
2022/07/07	42	33.85	4	34.15	34.50	38	2,966	1.28%
2022/07/06	1.1	34.62	0	0.00	34.05	1.1	2,969	0.04%
2022/07/05	5	34.95	5	34.89	35.10	0	2,965	0.00%
2022/07/04	11.1	34.55	1.4	34.64	34.55	9.7	2,940	0.33%
2022/07/01	23.8	35.09	22.4	34.99	34.55	1.4	2,934	0.05%
2022/06/30	0	0.00	5	36.16	35.90	-5	2,892	-0.17%
2022/06/29	5	37.12	20	37.10	37.20	-15	2,842	-0.53%
2022/06/28	2.1	37.94	1	37.90	37.95	1.1	2,805	0.04%
2022/06/27	15.1	39.09	1	39.40	39.00	14.1	2,781	0.51%
2022/06/24	29	38.67	12	39.25	38.60	17	2,734	0.62%
2022/06/23	19.2	38.13	5	38.11	38.55	14.2	2,726	0.52%
2022/06/22	2.5	39.64	7	40.06	39.00	-4.5	2,673	-0.17%
2022/06/21	3.4	40.92	5	41.03	41.00	-1.6	2,602	-0.06%
2022/06/20	7.2	41.98	2	41.55	40.35	5.2	2,576	0.20%
2022/06/17	6.1	43.49	8	44.17	43.10	-2	2,524	-0.08%
2022/06/16	8.4	46.04	22	46.06	44.70	-13.6	2,470	-0.55%
2022/06/15	1.1	49.76	2	49.90	49.75	-1	2,387	-0.04%
2022/06/14	3	49.92	0	0.00	50.60	3	2,348	0.13%
2022/06/13	0.2	50.80	1	50.20	50.00	-0.8	2,307	-0.04%
2022/06/10	2	50.70	1	51.10	51.10	1	2,266	0.04%
2022/06/09	4	50.83	5	50.78	50.50	-1	2,219	-0.05%
2022/06/08	3	50.23	4	50.30	50.10	-1	2,172	-0.05%
2022/06/07	0	0.00	3	49.92	50.00	-3	2,161	-0.14%
2022/06/06	2	49.40	0	0.00	50.20	2	2,140	0.09%
2022/06/02	18	50.36	10	50.40	50.40	8	2,125	0.38%
2022/06/01	26	49.73	42	49.89	49.60	-16	1,963	-0.81%
2022/05/31	78	47.90	82	47.77	48.25	-4	1,806	-0.22%
2022/05/30	142	47.37	52	47.43	47.40	90	1,732	5.20%	大買/
2022/05/27	2	45.05	2	45.05	45.10	0	1,688	0.00%
2022/05/26	1	44.70	0	0.00	44.30	1	1,707	0.06%
2022/05/24	0	0.00	3	44.55	44.40	-3	1,800	-0.17%
2022/05/23	0	0.00	2	45.65	45.05	-2	1,811	-0.11%
2022/05/13	0	0.00	5.3	44.23	44.40	-5.3	1,953	-0.27%
2022/05/12	0.3	43.80	0	0.00	43.15	0.3	1,991	0.02%
2022/05/11	3	44.43	20	44.35	44.15	-17	2,009	-0.85%
2022/05/10	3	43.97	0	0.00	44.60	3	2,093	0.14%
2022/05/09	2	44.90	1	45.10	44.70	1	2,170	0.05%
2022/05/06	1	44.95	1	45.10	45.45	0	2,180	0.00%
2022/05/05	6	45.50	4	45.94	45.45	2	2,198	0.09%
2022/05/04	0.1	44.80	1	44.85	44.75	-0.9	2,204	-0.04%
2022/04/28	5	43.65	4.5	43.88	43.50	0.6	2,326	0.02%
2022/04/27	4	42.50	0.4	42.85	42.85	3.6	2,343	0.15%
2022/04/26	7.5	44.43	0	0.00	44.00	7.5	2,325	0.32%
2022/04/25	8.1	45.03	5	45.35	44.80	3.1	2,317	0.13%
2022/04/22	2.1	46.36	2	46.55	46.85	0.1	2,322	0.00%
2022/04/21	0	0.00	1	47.10	47.10	-1	2,349	-0.04%
2022/04/20	1	46.90	7	47.09	47.10	-6	2,418	-0.25%
2022/04/19	2	46.50	0	0.00	46.25	2	2,434	0.08%
2022/04/18	0	0.00	1.1	45.77	45.65	-1.1	2,511	-0.04%
2022/04/15	14.1	46.42	1	46.30	46.10	13.1	2,537	0.51%
2022/04/14	12	47.13	7	47.30	47.45	5	2,570	0.19%
2022/04/13	3.1	46.05	1	46.10	46.55	2.1	2,640	0.08%
2022/04/12	13.1	46.54	101	46.17	46.10	-88	2,646	-3.32%	大賣/
2022/04/11	7.2	47.90	11	47.65	47.60	-3.9	2,621	-0.15%
2022/04/08	11.1	48.29	0	0.00	48.70	11.1	2,644	0.42%
2022/04/07	2.1	48.72	13	48.63	48.20	-11	2,655	-0.41%
2022/04/06	9.1	48.90	1	48.85	48.85	8.1	2,656	0.30%
2022/04/01	18	49.58	0	0.00	49.60	18	2,671	0.67%
2022/03/31	178	50.29	1	50.30	50.10	177	2,671	6.63%	大買/鉅額交易
2022/03/30	178	50.20	1	50.10	50.10	177	2,714	6.52%	大買/鉅額交易
2022/03/29	180	49.71	2	49.58	49.50	178	2,733	6.51%	大買/鉅額交易
2022/03/28	192	49.66	0	0.00	49.65	192	2,751	6.98%	大買/鉅額交易
2022/03/25	168	50.89	1	50.60	50.50	167	2,738	6.10%	大買/鉅額交易
2022/03/24	0	0.00	1	50.70	50.90	-1	2,738	-0.04%
2022/03/23	0	0.00	4	50.78	50.70	-4	2,768	-0.14%
2022/03/22	2.2	50.29	1	50.10	50.20	1.2	2,784	0.04%
2022/03/21	0	0.00	1	50.40	50.30	-1	2,829	-0.04%
2022/03/18	1	50.40	2	50.35	50.40	-1	2,895	-0.03%
2022/03/17	1.2	49.90	15	50.25	50.30	-13.8	2,898	-0.48%
2022/03/15	2.3	49.28	5	49.40	48.75	-2.7	2,870	-0.09%
2022/03/14	0	0.00	2	50.20	50.20	-2	2,924	-0.07%
2022/03/11	3	50.20	0	0.00	49.95	3	2,991	0.10%
2022/03/10	1	50.20	3	50.23	50.50	-2	3,021	-0.07%
2022/03/09	1	48.75	2	48.90	48.80	-1	3,080	-0.03%
2022/03/08	9	48.64	4	49.10	48.30	5	3,136	0.16%
2022/03/07	7.5	50.14	1.2	50.33	50.00	6.4	3,153	0.20%
2022/03/04	3	51.87	0	0.00	51.70	3	3,246	0.09%
2022/03/03	2	52.00	0	0.00	52.00	2	3,297	0.06%
2022/03/01	1	50.80	6	51.32	51.30	-5	3,507	-0.14%
2022/02/25	2.1	50.48	11	50.30	50.60	-8.9	3,573	-0.25%
2022/02/24	10.6	49.64	0	0.00	49.20	10.6	3,643	0.29%
2022/02/23	0	0.00	1	50.40	50.50	-1	3,777	-0.03%
2022/02/22	7	50.37	1	50.00	50.00	6	3,815	0.16%
2022/02/18	4	51.30	0	0.00	51.50	4	3,877	0.10%
2022/02/17	0	0.00	2	52.00	51.70	-2	3,931	-0.05%
2022/02/16	13	52.11	2	51.70	51.70	11	4,002	0.27%
2022/02/15	2.3	51.51	47	51.60	51.20	-44.7	4,080	-1.10%
2022/02/14	9.2	51.64	1	52.10	51.60	8.2	4,139	0.20%
2022/02/11	1	53.60	11	53.42	53.00	-10	4,157	-0.24%
2022/02/10	10	53.92	1	54.40	53.70	9	4,226	0.21%
2022/02/09	10	54.11	14	53.31	54.40	-4	4,347	-0.09%
2022/02/08	1.1	52.38	3	52.00	52.10	-1.9	4,403	-0.04%
2022/02/07	9	51.78	2	51.80	51.90	7	4,489	0.16%
2022/01/26	5	52.30	0	0.00	52.20	5	4,650	0.11%
2022/01/25	9	52.70	25	52.70	52.10	-16	4,793	-0.33%
2022/01/24	8	52.71	9	53.19	53.00	-1	4,966	-0.02%
2022/01/21	6	53.30	4	53.23	53.00	2	5,218	0.04%
2022/01/20	11	53.65	6	53.78	53.30	5	5,229	0.10%
2022/01/19	63.1	53.23	1	52.50	53.20	62.1	5,266	1.18%
2022/01/18	1	52.70	6	52.97	52.70	-5	5,333	-0.09%
2022/01/17	4	52.60	9	53.30	53.20	-5	5,378	-0.09%
2022/01/14	2	52.10	13	52.00	51.90	-11	5,469	-0.20%
2022/01/13	3	51.67	5	51.56	51.70	-2	5,598	-0.04%
2022/01/12	3	52.40	17.1	51.84	52.00	-14.1	5,617	-0.25%
2022/01/11	17	52.95	1	52.70	52.20	16	5,670	0.28%
2022/01/10	0	0.00	2	52.95	53.30	-2	5,736	-0.03%
2022/01/07	3.3	52.99	0	0.00	52.70	3.3	5,829	0.06%
2022/01/06	14.5	53.76	2	54.10	54.10	12.5	5,840	0.21%
2022/01/05	5	54.70	15	54.13	54.60	-10	5,891	-0.17%
2022/01/04	8	54.71	0	0.00	54.30	8	6,025	0.13%
2022/01/03	6	54.68	1	54.70	54.70	5	6,104	0.08%
2021/12/30	0	0.00	3	55.87	55.50	-3	6,197	-0.05%
2021/12/29	0	0.00	11	55.57	55.70	-11	6,262	-0.18%
2021/12/28	0	0.00	3	55.50	55.20	-3	6,429	-0.05%
2021/12/27	1	55.30	1.8	55.27	55.30	-0.8	6,487	-0.01%
2021/12/24	2	54.60	11.4	55.21	55.30	-9.4	6,582	-0.14%
2021/12/23	5	54.94	0.4	54.90	54.80	4.7	6,681	0.07%
2021/12/22	1	55.50	10	55.44	55.50	-9	6,810	-0.13%
2021/12/21	2	54.50	2	53.80	54.70	0	6,856	0.00%
2021/12/20	5	54.16	8	54.10	54.10	-3	6,999	-0.04%
2021/12/17	4	54.28	603	54.61	54.70	-599	7,216	-8.30%	大賣/鉅額交易
2021/12/16	2	55.00	3	55.17	55.20	-1	7,242	-0.01%
2021/12/15	2	53.45	7	54.43	54.30	-5	7,325	-0.07%
2021/12/14	14.1	53.82	6	54.00	53.50	8.1	7,377	0.11%
2021/12/13	6	55.38	2.2	55.32	55.10	3.9	7,484	0.05%
2021/12/10	2	56.20	0.1	56.00	55.80	2	7,661	0.03%
2021/12/09	0	0.00	1	56.30	55.70	-1	7,878	-0.01%
2021/12/08	3	56.03	4	56.25	56.30	-1	7,967	-0.01%
2021/12/07	9.4	55.87	137	56.20	55.60	-127.7	8,109	-1.57%	大賣/鉅額交易
2021/12/06	6	56.97	2	57.05	57.00	4	8,377	0.05%
2021/12/03	9	57.52	8	57.58	57.60	1	8,616	0.01%
2021/12/02	2.3	56.83	4	57.00	56.90	-1.7	8,791	-0.02%
2021/12/01	21	56.70	5	56.70	56.70	16	9,061	0.18%
2021/11/30	13	55.28	11	55.66	55.50	2	9,265	0.02%
2021/11/29	4.5	54.11	7	53.63	54.40	-2.5	9,701	-0.03%
2021/11/26	43.1	53.49	3.1	53.27	53.00	40	10,180	0.39%
2021/11/25	27	55.25	2	55.10	54.90	25	10,603	0.24%
2021/11/24	1	56.00	1,500	55.95	56.00	-1,499	12,244	-12.24%	大賣/鉅額交易
2021/11/23	63	56.36	4	56.10	56.00	59	13,642	0.43%
2021/11/22	16	56.03	17	57.29	57.60	-1	13,796	-0.01%
2021/11/19	5	56.72	0	0.00	56.60	5	13,942	0.04%
2021/11/18	3.1	57.64	0	0.00	57.30	3.1	14,141	0.02%
2021/11/17	2	57.75	5	57.76	57.70	-3	14,253	-0.02%
2021/11/16	142	57.38	1	57.70	57.40	141	14,345	0.98%	大買/鉅額交易
2021/11/15	132	57.81	12	58.18	58.30	120	14,469	0.83%	大買/鉅額交易
2021/11/12	145.6	57.86	19	57.37	57.20	126.6	14,623	0.87%	大買/鉅額交易
2021/11/11	127.2	58.80	2	58.70	58.60	125.2	14,677	0.85%	大買/鉅額交易
2021/11/10	124	58.82	104	58.98	59.40	20	14,744	0.14%	大買/大賣/
2021/11/09	9	58.63	8.4	58.79	58.50	0.7	14,990	0.00%
2021/11/08	27.6	60.19	59	59.62	58.90	-31.5	15,168	-0.21%
2021/11/05	10	60.26	20	60.76	61.30	-10	15,129	-0.07%
2021/11/04	8	59.59	11	59.78	59.50	-3	15,237	-0.02%
2021/11/03	20	58.59	8	58.58	58.20	12	15,291	0.08%
2021/11/02	12	60.37	9.2	60.23	59.80	2.8	15,548	0.02%
2021/11/01	40.8	60.56	41	60.76	61.50	-0.3	15,592	0.00%
2021/10/29	72	59.62	34	59.86	59.40	38	15,652	0.24%
2021/10/28	10	57.70	19	57.81	57.70	-9	15,872	-0.06%
2021/10/27	1	57.50	4	57.50	57.50	-3	16,604	-0.02%
2021/10/26	28	57.33	5	57.20	56.80	23	16,845	0.14%
2021/10/25	12	57.47	7	58.03	58.10	5	16,942	0.03%
2021/10/22	10	57.71	27.5	58.21	57.70	-17.5	17,212	-0.10%
2021/10/21	36.2	57.59	8	58.23	56.60	28.2	17,370	0.16%
2021/10/20	6.3	57.68	6	57.77	58.00	0.3	17,637	0.00%
2021/10/19	7	56.36	18.2	57.18	57.50	-11.2	17,857	-0.06%
2021/10/18	40.2	56.14	7	56.86	55.40	33.2	18,163	0.18%
2021/10/15	23	55.87	27	56.38	56.70	-4	18,840	-0.02%
2021/10/14	15	53.83	0	0.00	54.00	15	19,648	0.08%
2021/10/13	13	53.01	7	53.50	53.50	6	20,004	0.03%
2021/10/12	12	52.76	5	52.80	52.90	7	20,096	0.03%
2021/10/08	32	55.75	3	56.20	55.90	29	20,389	0.14%
2021/10/07	7	56.31	11	56.48	56.30	-4	21,687	-0.02%
2021/10/06	17	55.24	0	0.00	54.10	17	22,623	0.08%
2021/10/05	8	54.94	68	54.84	55.60	-60	22,723	-0.26%
2021/10/04	17	55.88	2	55.40	54.70	15	22,591	0.07%
2021/10/01	14.5	56.09	85	56.34	55.70	-70.5	22,740	-0.31%
2021/09/30	6	57.47	11	58.15	58.50	-5	22,859	-0.02%
2021/09/29	90.3	58.32	57.1	57.75	57.20	33.2	22,762	0.15%
2021/09/28	11	60.39	7	59.90	60.60	4	22,649	0.02%
2021/09/27	31.4	61.10	5	61.46	60.50	26.4	22,617	0.12%
2021/09/24	1,624.6	62.63	125	63.05	62.90	1,499.6	22,495	6.67%	大買/大賣/鉅額交易
2021/09/23	10	60.21	9	60.51	60.00	1	22,317	0.00%
2021/09/22	17	59.84	33.4	59.84	59.60	-16.4	22,350	-0.07%
2021/09/17	10	61.78	6	62.25	62.40	4	22,326	0.02%
2021/09/16	148	62.38	17	63.30	61.80	131	22,421	0.58%	大買/鉅額交易
2021/09/15	44	63.65	7	64.11	64.30	37	22,291	0.17%
2021/09/14	43	63.24	326	62.74	64.60	-283	22,151	-1.28%	大賣/鉅額交易
2021/09/13	22	64.47	55	64.45	64.00	-33	21,953	-0.15%
2021/09/10	40.5	65.26	12	65.23	65.60	28.5	21,916	0.13%
2021/09/09	59	65.59	73.8	65.64	66.40	-14.8	21,738	-0.07%
2021/09/08	38.7	64.22	18	64.91	63.00	20.7	21,414	0.10%
2021/09/07	96.2	64.95	110.8	64.74	65.80	-14.6	21,179	-0.07%	大賣/
2021/09/06	99.7	68.36	97.3	67.55	66.40	2.4	20,977	0.01%
2021/09/03	33.3	67.74	59	67.61	67.30	-25.8	20,743	-0.12%
2021/09/02	77.1	66.70	77.5	66.85	65.80	-0.4	20,805	0.00%
2021/09/01	86.4	70.14	58.3	70.07	69.00	28.1	20,307	0.14%
2021/08/31	89	70.18	93	69.97	71.80	-4	19,856	-0.02%
2021/08/30	338.3	69.43	308.5	69.25	70.20	29.8	19,361	0.15%	大買/大賣/
2021/08/27	167	66.51	297.5	67.96	69.10	-130.5	17,627	-0.74%	大買/大賣/鉅額交易
2021/08/26	105.1	62.49	129.1	62.49	62.90	-24	16,152	-0.15%	大買/大賣/
2021/08/25	40.4	61.83	25.3	62.16	62.00	15.1	15,912	0.09%
2021/08/24	37.3	60.59	40	61.52	62.40	-2.7	15,598	-0.02%
2021/08/23	41	60.00	21.3	59.99	60.10	19.8	15,377	0.13%
2021/08/20	12	58.04	12	58.11	58.20	0	15,262	0.00%
2021/08/19	58	58.12	51.3	57.40	57.20	6.7	15,117	0.04%
2021/08/18	36.3	57.46	36	56.30	59.40	0.3	14,921	0.00%
2021/08/17	12	55.70	113.1	55.81	54.30	-101.1	14,733	-0.69%	大賣/鉅額交易
2021/08/16	28	56.58	64	56.24	56.50	-36	14,598	-0.25%
2021/08/13	161	58.96	66	57.13	56.80	95	14,477	0.66%	大買/
2021/08/12	36	59.68	98	59.41	60.80	-62	14,211	-0.44%
2021/08/11	29	59.57	10	60.08	58.80	19	13,972	0.14%
2021/08/10	54	59.32	37	60.12	61.00	17	13,860	0.12%
2021/08/09	21.3	60.78	10.2	60.75	60.40	11.1	13,700	0.08%
2021/08/06	67	63.62	38	62.96	61.70	29	13,599	0.21%
2021/08/05	18	62.13	48	62.14	63.10	-30	13,217	-0.23%
2021/08/04	113.2	62.97	71.1	62.44	62.70	42.1	13,128	0.32%	大買/
2021/08/03	239.5	63.29	281	62.87	63.00	-41.5	12,951	-0.32%	大買/大賣/
2021/08/02	241.4	61.61	283	62.50	63.00	-41.6	12,488	-0.33%	大買/大賣/
2021/07/30	143	58.88	87.9	58.96	59.20	55.1	11,748	0.47%	大買/
2021/07/29	28.2	56.60	40	57.07	57.70	-11.9	11,553	-0.10%
2021/07/28	23	54.52	33.5	55.06	55.70	-10.5	11,426	-0.09%
2021/07/27	50	58.46	73	57.68	57.50	-23	11,225	-0.20%
2021/07/26	156.4	59.68	80.1	59.98	59.90	76.3	11,074	0.69%	大買/
2021/07/23	60.3	58.65	63	58.44	57.20	-2.7	10,768	-0.03%
2021/07/22	62.2	59.51	64	59.53	59.50	-1.8	10,663	-0.02%
2021/07/21	366	59.56	169.7	59.86	58.50	196.3	10,434	1.88%	大買/大賣/鉅額交易
2021/07/20	178.2	56.76	218.5	56.89	58.30	-40.3	9,936	-0.41%	大買/大賣/
2021/07/19	102.2	54.84	148	54.70	54.40	-45.8	9,056	-0.51%	大買/大賣/
2021/07/16	49	52.71	47	52.48	53.30	2	8,738	0.02%
2021/07/15	96.2	52.88	63	52.56	52.40	33.2	8,594	0.39%
2021/07/14	281.5	55.38	261.3	55.74	55.90	20.3	8,222	0.25%	大買/大賣/
2021/07/13	130.3	51.22	114	50.99	52.10	16.3	6,875	0.24%	大買/大賣/
2021/07/12	21.4	47.70	16	48.02	48.15	5.4	5,872	0.09%
2021/07/09	2	46.60	1	47.05	46.90	1	5,727	0.02%
2021/07/08	67	47.51	21	47.65	46.85	46	5,860	0.78%
2021/07/07	59.2	47.02	118	46.44	47.00	-58.8	5,729	-1.03%	大賣/
2021/07/06	91	45.87	7	45.59	45.75	84	5,640	1.49%
2021/07/05	6	45.73	9	45.69	45.95	-3	5,715	-0.05%
2021/07/02	2	44.30	13.4	45.13	45.20	-11.4	5,800	-0.20%
2021/07/01	10	44.76	0.3	44.90	44.40	9.7	5,925	0.16%
2021/06/30	160	45.01	95	44.74	45.20	65	5,954	1.09%	大買/
2021/06/29	3.2	44.90	2	44.98	44.50	1.2	5,939	0.02%
2021/06/28	8	45.47	1.3	45.36	46.00	6.7	5,891	0.11%
2021/06/25	7	45.97	4	45.78	45.80	3	5,910	0.05%
2021/06/24	2	44.55	4.1	44.71	44.30	-2.1	5,780	-0.04%
2021/06/23	94	44.30	13	44.39	44.50	81	5,913	1.37%
2021/06/22	3	44.23	1	43.90	43.90	2	5,920	0.03%
2021/06/21	3.4	43.63	2	44.38	44.15	1.4	5,940	0.02%
2021/06/18	0	0.00	2	44.45	44.50	-2	5,988	-0.03%
2021/06/17	2	43.25	3	43.70	44.10	-1	6,047	-0.02%
2021/06/16	1	44.00	0.1	43.90	43.50	1	6,072	0.02%
2021/06/15	0	0.00	7	43.97	43.85	-7	6,117	-0.11%
2021/06/11	3	44.20	3	44.78	44.20	0	6,144	0.00%
2021/06/10	20	45.57	18	45.28	44.50	2	6,097	0.03%
2021/06/09	0	0.00	2	44.00	44.20	-2	5,872	-0.03%
2021/06/08	4	43.96	7	43.86	44.10	-3	5,903	-0.05%
2021/06/07	3	42.82	1	43.05	43.00	2	5,914	0.03%
2021/06/04	1	42.00	1	42.25	41.95	0	5,935	0.00%
2021/06/03	3	42.57	0	0.00	42.60	3	6,045	0.05%
2021/06/02	3	42.70	0	0.00	42.55	3	6,102	0.05%
2021/06/01	0	42.85	0	0.00	42.80	0	6,152	0.00%
2021/05/31	6	42.82	20	42.51	42.50	-14	6,250	-0.22%
2021/05/28	20	41.85	2	41.70	42.55	18	6,332	0.28%
2021/05/26	1.1	40.94	4	41.00	40.60	-2.9	6,573	-0.04%
2021/05/25	2.1	40.37	0	0.00	40.30	2.1	6,682	0.03%
2021/05/21	1	39.60	1	39.50	39.65	0	6,941	0.00%
2021/05/20	4.2	39.66	2.7	39.89	39.40	1.5	7,100	0.02%
2021/05/18	1.5	37.55	0	0.00	38.80	1.5	7,498	0.02%
2021/05/17	3	36.07	9	36.55	36.15	-6	7,924	-0.08%
2021/05/14	2	39.25	0	0.00	38.55	2	8,395	0.02%
2021/05/13	12	38.06	0.5	38.37	38.35	11.5	9,064	0.13%
2021/05/12	9	38.48	9	39.48	38.40	0	9,528	0.00%
2021/05/11	11	40.80	22	40.66	40.55	-11	9,544	-0.12%
2021/05/10	1	43.15	12	43.07	43.00	-11	9,531	-0.12%
2021/05/07	0	0.00	1	42.45	42.55	-1	9,559	-0.01%
2021/05/06	6	41.06	9	41.19	40.90	-3	9,609	-0.03%
2021/05/05	9	42.34	8	42.65	42.00	1	9,654	0.01%
2021/05/04	2	42.88	15.5	43.72	42.95	-13.5	9,828	-0.14%
2021/05/03	10.5	45.23	5	45.68	44.70	5.5	9,932	0.06%
2021/04/29	8.5	47.66	11	47.90	47.20	-2.5	9,931	-0.03%
2021/04/28	175	47.77	7	48.13	48.00	168	10,555	1.59%	大買/鉅額交易
2021/04/27	171	47.31	2	47.03	47.25	169	10,606	1.59%	大買/鉅額交易
2021/04/26	34	47.50	182	47.22	47.90	-148	10,663	-1.39%	大賣/鉅額交易
2021/04/22	55.5	46.28	7	45.46	44.70	48.5	10,474	0.46%
2021/04/21	103.6	46.22	2	46.10	46.10	101.6	10,437	0.97%	大買/鉅額交易
2021/04/20	6	46.00	8	45.94	46.05	-2	10,472	-0.02%
2021/04/19	3	45.00	2.6	45.11	45.35	0.4	10,944	0.00%
2021/04/16	3	45.07	700	45.11	45.05	-697	11,042	-6.31%	大賣/鉅額交易
2021/04/15	1	44.00	0	0.00	44.50	1	11,014	0.01%
2021/04/14	15	44.79	18	44.08	44.05	-3	11,015	-0.03%
2021/04/13	1.3	45.29	20	45.68	45.15	-18.7	10,919	-0.17%
2021/04/12	10.7	46.63	2	46.38	46.10	8.7	10,932	0.08%
2021/04/09	6	46.60	1	46.25	46.70	5	10,850	0.05%
2021/04/08	4	46.56	5.1	46.50	46.75	-1.1	10,773	-0.01%
2021/04/07	3.1	46.18	7	46.09	46.70	-3.9	10,641	-0.04%
2021/04/06	6	45.70	1	45.40	45.70	5	10,496	0.05%
2021/04/01	6	44.85	0	0.00	44.90	6	10,468	0.06%
2021/03/31	20	45.35	32	45.40	45.00	-12	10,460	-0.11%
2021/03/30	6	45.38	3	45.50	45.35	3	10,427	0.03%
2021/03/29	4	45.98	27.1	46.28	45.85	-23.1	10,330	-0.22%
2021/03/26	73	45.98	26	46.15	45.90	47	10,305	0.46%
2021/03/25	2	45.15	42	45.05	45.20	-40	10,148	-0.39%
2021/03/24	7.1	44.80	110	44.72	44.60	-102.9	10,119	-1.02%	大賣/鉅額交易
2021/03/23	19	45.51	0	0.00	45.20	19	10,091	0.19%
2021/03/22	2	45.03	25	44.87	45.10	-23	9,994	-0.23%
2021/03/19	3	44.13	0	0.00	44.05	3	9,966	0.03%
2021/03/18	5	44.39	3	44.57	44.35	2	9,987	0.02%
2021/03/17	20	44.21	1	44.30	44.00	19	10,005	0.19%
2021/03/16	1	43.80	0.1	43.96	43.80	0.9	10,040	0.01%
2021/03/15	1	44.00	0	0.00	43.85	1	10,186	0.01%
2021/03/12	20	44.13	5.3	44.54	44.25	14.8	10,161	0.15%
2021/03/11	29.3	43.95	5	43.80	44.15	24.3	10,189	0.24%
2021/03/10	4	42.88	2	43.13	42.80	2	10,170	0.02%
2021/03/09	63.3	42.30	9	42.49	42.45	54.3	10,149	0.53%
2021/03/08	1.3	43.24	0.3	43.96	43.30	1	10,122	0.01%
2021/03/05	12	44.08	3.1	44.38	43.90	8.9	10,168	0.09%
2021/03/04	8.6	44.04	2.1	44.40	43.60	6.5	10,221	0.06%
2021/03/03	1	44.80	2	44.68	44.80	-1	10,155	-0.01%
2021/03/02	0.4	46.19	3	46.17	45.50	-2.6	10,088	-0.03%
2021/02/26	12	45.74	7	45.73	45.90	5	10,030	0.05%
2021/02/25	6	45.43	5	45.70	45.35	1	10,222	0.01%
2021/02/24	7	45.94	5	46.64	45.60	2	10,283	0.02%
2021/02/23	12	46.73	17	46.64	46.15	-5	10,120	-0.05%
2021/02/22	13.1	46.21	9.5	45.94	46.80	3.6	9,978	0.04%
2021/02/19	14.3	45.97	532	46.09	46.15	-517.8	9,808	-5.28%	大賣/鉅額交易
2021/02/18	36.5	47.62	6	47.55	47.50	30.5	9,634	0.32%
2021/02/17	39	48.67	58	48.67	49.00	-19	9,409	-0.20%
2021/02/05	120.1	47.90	63.3	47.74	47.55	56.8	8,932	0.64%	大買/
2021/02/04	123	46.95	116	46.99	47.80	7	8,421	0.08%	大買/大賣/
2021/02/03	362.5	44.44	38.6	45.35	45.70	323.9	7,728	4.19%	大買/鉅額交易
2021/02/02	5	43.02	8.1	43.33	43.60	-3.1	7,246	-0.04%
2021/02/01	7.2	41.24	0	0.00	41.60	7.2	7,180	0.10%
2021/01/29	6.2	41.84	16	42.66	41.65	-9.8	7,136	-0.14%
2021/01/28	22.5	43.56	9	43.24	42.80	13.5	7,095	0.19%
2021/01/27	2.7	44.20	9	44.08	44.25	-6.3	7,018	-0.09%
2021/01/26	6	44.28	13	44.13	43.80	-7	6,880	-0.10%
2021/01/25	14	43.64	3	43.13	43.80	11	6,672	0.16%
2021/01/22	20	41.61	9	41.53	42.20	11	6,492	0.17%
2021/01/21	128	44.66	136.1	43.90	41.60	-8.1	6,384	-0.13%	大買/大賣/
2021/01/20	41	41.77	14	41.27	42.00	27	5,695	0.47%
2021/01/19	25	41.53	29	41.52	40.95	-4	5,494	-0.07%
2021/01/18	2.1	39.59	7	39.09	40.25	-4.9	5,361	-0.09%
2021/01/15	7	40.37	1	41.20	39.90	6	5,287	0.11%
2021/01/14	5	40.68	4	40.75	40.75	1	5,203	0.02%
2021/01/13	10	40.35	10	40.51	40.40	0	5,162	0.00%
2021/01/12	86	41.95	48	42.02	40.35	38	5,046	0.75%
2021/01/11	5	40.05	16.2	39.76	40.35	-11.2	4,488	-0.25%
2021/01/08	2	38.80	0	0.00	38.55	2	4,357	0.05%
2021/01/07	0	0.00	4	38.78	38.90	-4	4,347	-0.09%
2021/01/06	2	38.50	0	0.00	38.95	2	4,378	0.05%
2021/01/05	13	39.72	0	0.00	39.75	13	4,303	0.30%
2021/01/04	8	38.90	0	0.00	39.00	8	4,202	0.19%
2020/12/31	0	0.00	1	38.50	38.65	-1	4,173	-0.02%
2020/12/30	0	0.00	0.2	38.00	38.15	-0.2	4,137	0.00%
2020/12/29	15	38.25	2	38.10	38.05	13	4,152	0.31%
2020/12/28	2	38.45	40	38.60	38.55	-38	4,160	-0.91%
2020/12/25	42	38.30	0	0.00	38.45	42	4,141	1.01%
2020/12/24	0	38.00	10	38.00	37.90	-10	4,155	-0.24%
2020/12/22	1	37.20	0	38.40	37.10	1	4,176	0.02%
2020/12/21	2	37.48	48	37.79	37.90	-46	4,174	-1.10%
2020/12/18	5.1	38.02	2	38.28	37.90	3.1	4,163	0.07%
2020/12/17	2	38.10	0	0.00	38.30	2	4,162	0.05%
2020/12/16	1.1	38.69	0	0.00	38.65	1.1	4,164	0.03%
2020/12/15	806	38.78	1	38.55	38.15	805	4,202	19.16%	大買/鉅額交易
2020/12/14	2	39.40	11	39.54	39.50	-9	4,167	-0.22%
2020/12/11	27	39.49	2	39.63	39.45	25	4,307	0.58%
2020/12/10	10	40.18	1	40.40	40.10	9	4,403	0.20%
2020/12/09	37.4	40.93	4	40.03	41.05	33.4	4,306	0.78%
2020/12/08	3	39.40	0	0.00	39.00	3	4,136	0.07%
2020/12/07	300	39.07	3	39.27	39.50	297	4,081	7.28%	大買/鉅額交易
2020/12/04	2	38.45	0	0.00	38.85	2	3,990	0.05%
2020/12/03	1	38.45	1	37.90	37.90	0	3,969	0.00%
2020/12/02	5	38.76	6	38.75	38.40	-1	3,929	-0.03%
2020/12/01	1,003.1	37.99	55	38.28	38.40	948.1	3,859	24.56%	大買/鉅額交易
2020/11/30	782	37.97	7	37.97	37.35	775	3,775	20.53%	大買/鉅額交易
2020/11/26	0	0.00	1	37.00	37.00	-1	3,677	-0.03%
2020/11/25	26	37.60	1	37.20	36.80	25	3,678	0.68%
2020/11/24	39	37.74	21	37.25	37.40	18	3,630	0.50%
2020/11/23	12	36.17	7	36.29	37.10	5	3,319	0.15%
2020/11/20	1	35.10	0	0.00	35.20	1	3,185	0.03%
2020/11/18	8	35.20	0	0.00	35.10	8	3,224	0.25%
2020/11/17	11	35.40	8	35.58	35.35	3	3,246	0.09%
2020/11/16	3	35.28	39	35.13	35.15	-36	3,318	-1.08%
2020/11/13	31	34.75	0	0.00	34.80	31	3,385	0.92%
2020/11/12	2	34.93	3	35.08	34.80	-1	3,481	-0.03%
2020/11/11	1	34.65	0	0.00	34.75	1	3,532	0.03%
2020/11/09	3	34.55	3	34.62	34.80	0	3,603	0.00%
2020/11/05	1	33.25	3	33.55	34.00	-2	3,702	-0.05%
2020/11/04	2	32.88	0	0.00	33.35	2	3,761	0.05%
2020/11/03	1	33.05	0	0.00	33.05	1	3,824	0.03%
2020/11/02	2	32.90	0	0.00	32.95	2	3,984	0.05%
2020/10/30	4	33.86	1	34.05	33.35	3	4,038	0.07%
2020/10/28	1	34.90	2	34.68	34.30	-1	4,352	-0.02%
2020/10/27	30	34.60	2	34.63	34.65	28	4,642	0.60%
2020/10/26	12	34.67	46	34.46	34.25	-34	4,662	-0.73%
2020/10/23	0	0.00	2	33.90	34.15	-2	4,608	-0.04%
2020/10/21	5	33.96	3	34.15	33.95	2	4,887	0.04%
2020/10/19	0	0.00	3	33.50	33.45	-3	5,054	-0.06%
2020/10/16	1	33.75	2	33.65	33.30	-1	5,070	-0.02%
2020/10/15	7	34.16	2	33.85	33.90	5	5,070	0.10%
2020/10/14	0	0.00	11	34.34	34.40	-11	5,048	-0.22%
2020/10/13	0	0.00	1	33.50	33.55	-1	5,005	-0.02%
2020/10/07	1	33.40	0	0.00	33.50	1	5,122	0.02%
2020/10/06	1	33.45	5	33.47	33.30	-4	5,170	-0.08%
2020/10/05	5	33.35	5	33.15	33.10	0	5,263	0.00%
2020/09/28	0	0.00	10	31.71	31.75	-10	5,445	-0.18%
2020/09/25	8	31.18	1	30.95	30.90	7	5,483	0.13%
2020/09/24	2	31.95	15	32.00	31.80	-13	5,502	-0.24%
2020/09/23	2	32.83	1	33.25	32.85	1	5,527	0.02%
2020/09/22	0	0.00	2	33.30	33.25	-2	5,604	-0.04%
2020/09/21	3	33.72	2	33.40	33.40	1	5,656	0.02%
2020/09/18	5	34.25	10	34.28	34.10	-5	5,642	-0.09%
2020/09/17	7	34.52	3	34.50	34.45	4	5,611	0.07%
2020/09/16	33	34.96	28	35.01	34.70	5	5,604	0.09%
2020/09/15	33	34.76	155	34.39	34.95	-122	5,436	-2.24%	大賣/鉅額交易
2020/09/14	1	33.00	1	32.80	33.00	0	5,267	0.00%
2020/09/11	0	0.00	2	32.70	32.60	-2	5,289	-0.04%
2020/09/10	1	33.20	2	33.03	32.80	-1	5,304	-0.02%
2020/09/09	0	0.00	105	32.70	33.05	-105	5,330	-1.97%	大賣/鉅額交易
2020/09/07	1	32.80	0	0.00	32.35	1	5,447	0.02%
2020/09/04	1	32.40	6	32.38	32.75	-5	5,569	-0.09%
2020/09/03	1	33.20	2	33.33	33.05	-1	5,579	-0.02%
2020/09/02	1	32.35	1	32.75	32.95	0	5,588	0.00%
2020/09/01	5	32.30	1	32.30	32.35	4	5,650	0.07%
2020/08/31	2	33.15	1	32.90	32.75	1	5,688	0.02%
2020/08/28	6	32.97	0	0.00	33.35	6	5,865	0.10%
2020/08/27	0	0.00	1	32.75	32.85	-1	5,926	-0.02%
2020/08/26	1	32.95	2	33.00	33.00	-1	5,919	-0.02%
2020/08/25	1	32.55	0	0.00	32.65	1	5,890	0.02%
2020/08/21	2	32.80	0	0.00	32.70	2	5,853	0.03%
2020/08/20	4	31.76	10	32.02	32.25	-6	5,848	-0.10%
2020/08/19	4	33.50	501	33.82	33.75	-497	5,801	-8.57%	大賣/鉅額交易
2020/08/18	4	34.24	4	34.35	33.95	0	5,846	0.00%
2020/08/17	4	34.81	1	34.95	35.00	3	5,772	0.05%
2020/08/14	2	34.00	5	34.36	34.80	-3	5,708	-0.05%
2020/08/13	5	34.50	0	0.00	34.30	5	5,671	0.09%
2020/08/12	2	34.78	0	0.00	34.70	2	5,644	0.04%
2020/08/11	0	0.00	503	34.52	34.80	-503	5,583	-9.01%	大賣/鉅額交易
2020/08/10	0	0.00	10	35.64	35.30	-10	5,515	-0.18%
2020/08/07	8	35.28	15	35.40	35.45	-7	5,450	-0.13%
2020/08/06	16	35.72	28	36.06	35.90	-12	5,404	-0.22%
2020/08/05	21	36.75	30	36.90	36.70	-9	5,255	-0.17%
2020/08/04	47	36.72	38	36.44	36.75	9	5,218	0.17%
2020/08/03	18	36.28	124	35.87	36.45	-106	5,143	-2.06%	大賣/鉅額交易
2020/07/31	120	34.71	23	34.72	34.95	97	4,912	1.97%	大買/
2020/07/30	21	31.90	29	31.34	32.30	-8	4,610	-0.17%
2020/07/29	22	30.77	2	30.78	30.90	20	4,649	0.43%
2020/07/28	16	31.74	18	31.04	30.15	-2	4,768	-0.04%
2020/07/27	29	32.64	2	32.75	32.25	27	4,685	0.58%
2020/07/24	9	32.09	5	32.30	32.25	4	4,558	0.09%
2020/07/23	7	31.80	7	31.65	31.80	0	4,428	0.00%
2020/07/22	10	31.30	0	0.00	31.15	10	4,416	0.23%
2020/07/21	0	0.00	1	31.00	31.00	-1	4,419	-0.02%
2020/07/20	0	0.00	5	30.72	30.55	-5	4,428	-0.11%
2020/07/17	1	30.75	1	30.70	30.50	0	4,447	0.00%
2020/07/16	2	31.15	3	31.28	31.00	-1	4,482	-0.02%
2020/07/15	5	31.69	5	31.39	31.40	0	4,523	0.00%
2020/07/14	3	31.80	0	0.00	32.00	3	4,624	0.06%
2020/07/13	5	31.46	2	31.45	31.65	3	4,571	0.07%
2020/07/10	11	30.21	8	30.63	30.30	3	4,574	0.07%
2020/07/09	3	31.58	100	31.54	31.40	-97	4,498	-2.16%
2020/07/08	0	0.00	358	31.87	32.15	-358	4,445	-8.05%	大賣/鉅額交易
2020/07/07	0	0.00	17	32.67	32.80	-17	4,418	-0.38%
2020/07/06	0	0.00	2	32.58	32.65	-2	4,426	-0.05%
2020/07/03	14	32.25	0	0.00	32.30	14	4,460	0.31%
2020/07/02	2	32.90	3	32.43	32.75	-1	4,493	-0.02%
2020/07/01	779	32.18	7	32.01	32.20	772	4,460	17.31%	大買/鉅額交易
2020/06/30	11	31.50	7	31.34	31.80	4	4,413	0.09%
2020/06/29	0	0.00	3	30.80	31.00	-3	4,362	-0.07%
2020/06/24	1	30.50	1	30.80	30.85	0	4,376	0.00%
2020/06/23	3	30.88	0	0.00	30.85	3	4,435	0.07%
2020/06/22	3	30.80	5	30.40	30.80	-2	4,451	-0.04%
2020/06/19	1	30.55	2	30.90	30.35	-1	4,535	-0.02%
2020/06/18	1	30.30	0	0.00	30.30	1	4,557	0.02%
2020/06/17	2	30.28	1	30.25	30.30	1	4,537	0.02%
2020/06/16	7	30.83	0	0.00	30.70	7	4,530	0.15%
2020/06/15	7	30.98	6	31.31	30.70	1	4,577	0.02%
2020/06/12	0	0.00	8	29.12	30.45	-8	4,497	-0.18%
2020/06/11	3	30.57	4	30.39	29.60	-1	4,459	-0.02%
2020/06/10	8	30.77	51	30.74	30.80	-43	4,402	-0.98%
2020/06/09	1	31.10	4	30.78	30.80	-3	4,470	-0.07%
2020/06/08	9	30.93	162	30.94	30.65	-153	4,503	-3.40%	大賣/鉅額交易
2020/06/05	14	30.53	2	30.50	30.65	12	4,431	0.27%
2020/06/04	17	30.47	45	29.84	30.55	-28	4,420	-0.63%
2020/06/03	4	29.40	15	29.50	29.65	-11	4,252	-0.26%
2020/06/02	10	28.95	1	28.95	28.75	9	4,183	0.22%
2020/06/01	5	28.66	1	28.65	28.70	4	4,240	0.09%
2020/05/29	40	28.40	0	0.00	28.15	40	4,247	0.94%
2020/05/28	2	28.70	1	28.35	28.30	1	4,255	0.02%
2020/05/27	3.5	28.97	1	28.85	28.80	2.5	4,249	0.06%
2020/05/26	4	29.01	3	29.03	28.95	1	4,241	0.02%
2020/05/25	6	28.92	11.1	28.23	29.35	-5.1	4,181	-0.12%
2020/05/21	10	27.90	10	28.10	28.10	0	4,023	0.00%
2020/05/20	1	28.15	4	28.30	27.85	-3	4,022	-0.07%
2020/05/19	0	0.00	3	27.85	28.10	-3	4,008	-0.07%
2020/05/18	0	0.00	3	27.50	27.40	-3	3,966	-0.08%
2020/05/15	6	27.19	5	26.75	27.15	1	3,946	0.03%
2020/05/14	1.5	27.15	1	27.80	27.15	0.5	3,911	0.01%
2020/05/13	7	27.97	1	28.00	28.10	6	3,902	0.15%
2020/05/12	1.1	27.80	0	0.00	27.75	1.1	3,890	0.03%
2020/05/11	11	28.29	0	0.00	28.15	11	3,897	0.28%
2020/05/08	3	28.20	0	0.00	28.05	3	3,872	0.08%
2020/05/07	2	27.73	2	27.90	28.10	0	3,859	0.00%
2020/05/06	1	27.95	0	0.00	27.80	1	3,840	0.03%
2020/05/05	2	28.00	4	28.00	27.85	-2	3,815	-0.05%
2020/05/04	0	0.00	1	26.60	27.35	-1	3,726	-0.03%
2020/04/30	1	26.00	11	26.19	26.35	-10	3,590	-0.28%
2020/04/29	1	25.75	4	25.95	25.75	-3	3,554	-0.08%
2020/04/28	1	25.55	8	25.74	25.85	-7	3,526	-0.20%
2020/04/27	12	25.77	0	0.00	25.75	12	3,534	0.34%
2020/04/23	0	0.00	18	25.27	25.55	-18	3,487	-0.52%
2020/04/22	0	0.00	1	24.50	25.10	-1	3,449	-0.03%
2020/04/21	6	25.11	11	25.11	24.85	-5	3,421	-0.15%
2020/04/17	21	25.64	5	25.86	25.25	16	3,304	0.48%
2020/04/16	1	24.55	11	24.39	24.70	-10	3,136	-0.32%
2020/04/15	7	24.57	4	24.53	24.55	3	3,114	0.10%
2020/04/14	6	24.25	0	0.00	24.40	6	3,060	0.20%
2020/04/13	6	23.85	0	0.00	23.85	6	3,036	0.20%
2020/04/10	40	24.42	26	24.17	24.20	14	3,026	0.46%
2020/04/09	3	23.98	19	23.70	23.95	-16	2,994	-0.53%
2020/04/08	0	0.00	16	22.98	23.40	-16	2,976	-0.54%
2020/04/07	4	22.15	47	21.99	22.40	-43	2,906	-1.48%
2020/04/06	0	0.00	60	21.27	21.40	-60	2,817	-2.13%
2020/04/01	95	20.97	0	0.00	20.85	95	2,783	3.41%
2020/03/31	0	0.00	2	20.85	20.85	-2	2,757	-0.07%
2020/03/30	3	20.33	0	0.00	20.50	3	2,727	0.11%
2020/03/27	6	20.79	0	0.00	20.80	6	2,718	0.22%
2020/03/26	8	20.71	3	20.80	20.80	5	2,676	0.19%
2020/03/25	13	21.26	9	20.94	20.90	4	2,754	0.15%
2020/03/24	11	20.45	0	0.00	20.25	11	2,706	0.41%
2020/03/23	1	19.50	26	19.60	19.65	-25	2,728	-0.92%
2020/03/19	1	18.90	1	20.20	18.90	0	2,825	0.00%
2020/03/18	2	21.50	2	21.10	21.00	0	2,828	0.00%
2020/03/17	2	21.50	25	21.40	21.50	-23	2,823	-0.81%
2020/03/16	0	0.00	2	22.60	22.35	-2	2,763	-0.07%
2020/03/13	2	23.50	0	0.00	23.80	2	2,671	0.07%
2020/03/12	20	25.80	0	0.00	25.10	20	2,557	0.78%
2020/03/11	3	27.65	0	0.00	26.75	3	2,497	0.12%
2020/03/10	2	26.40	1	26.60	27.25	1	2,464	0.04%
2020/03/09	3	27.00	2	26.68	26.45	1	2,406	0.04%
2020/03/05	0	0.00	10	27.75	27.30	-10	2,300	-0.43%
2020/03/04	10	26.90	0	0.00	27.00	10	2,215	0.45%
2020/02/24	15	27.55	0	0.00	27.55	15	2,091	0.72%
2020/02/20	1	27.35	0	0.00	27.20	1	2,062	0.05%
2020/02/17	0	0.00	5	27.55	27.40	-5	2,034	-0.25%
2020/02/14	0	0.00	18	27.56	27.55	-18	2,024	-0.89%
2020/02/13	0	0.00	5	27.50	27.20	-5	1,988	-0.25%
2020/02/12	24	27.39	5	27.30	27.40	19	1,964	0.97%
2020/02/11	8	26.65	1	26.95	26.90	7	1,937	0.36%
2020/02/10	11	26.36	2	26.40	26.45	9	1,929	0.47%
2020/02/04	2	26.50	0	0.00	26.55	2	1,850	0.11%
2020/01/20	1	29.85	0	0.00	29.70	1	1,912	0.05%
2020/01/13	0	0.00	5	29.30	29.40	-5	1,931	-0.26%
2020/01/09	0	0.00	5	29.30	29.20	-5	1,932	-0.26%
2020/01/08	20	29.15	0	0.00	29.00	20	1,921	1.04%
2020/01/07	3	29.10	0	0.00	29.10	3	1,917	0.16%
2020/01/06	10	29.70	2	29.80	29.55	8	1,896	0.42%
2020/01/03	2	30.70	5	30.38	30.40	-3	1,868	-0.16%
2020/01/02	2	31.70	81	31.50	31.45	-79	1,822	-4.33%
2019/12/30	20	30.77	39	30.75	30.65	-19	1,724	-1.10%
2019/12/27	0	0.00	10	30.82	30.80	-10	1,720	-0.58%
2019/12/26	0	0.00	26	30.71	30.75	-26	1,712	-1.52%
2019/12/25	15	30.40	0	0.00	30.55	15	1,689	0.89%
2019/12/24	30	30.50	9	30.76	30.40	21	1,683	1.25%
2019/12/20	116	30.93	8	30.73	30.70	108	1,624	6.65%	大買/鉅額交易
2019/12/19	3	30.15	17	30.44	30.05	-14	1,510	-0.93%
2019/12/18	131	30.36	5	30.37	30.10	126	1,458	8.64%	大買/鉅額交易
2019/12/17	134	29.67	4	29.66	30.20	130	1,402	9.27%	大買/鉅額交易
2019/12/16	3	29.05	0	0.00	29.05	3	1,370	0.22%
2019/12/13	6	29.04	1	28.95	28.65	5	1,375	0.36%
2019/12/12	5	28.59	1	28.70	28.55	4	1,270	0.31%
2019/12/09	1	28.40	0	0.00	28.25	1	1,247	0.08%
2019/12/05	0	0.00	1	27.95	28.15	-1	1,244	-0.08%
2019/12/04	0	0.00	0.1	27.80	27.70	-0.1	1,246	0.00%
2019/12/03	1	27.65	0	0.00	27.70	1	1,268	0.08%
2019/11/28	0	0.00	1	28.00	27.95	-1	1,334	-0.07%
2019/11/27	3	28.13	0	0.00	28.05	3	1,343	0.22%
2019/11/26	3	28.28	3	27.80	28.05	0	1,358	0.00%
2019/11/19	100	28.27	0	0.00	28.30	100	1,351	7.40%
2019/11/12	0	0.00	2	27.45	27.55	-2	1,444	-0.14%
2019/10/29	2	29.10	47	28.61	28.65	-45	1,472	-3.06%
2019/10/18	0	0.00	1	27.45	27.40	-1	1,550	-0.06%
2019/10/03	0	0.00	5	27.68	27.90	-5	1,656	-0.30%
2019/10/01	0	0.00	10	28.08	28.10	-10	1,655	-0.60%
2019/09/27	0	0.00	1	27.90	27.90	-1	1,657	-0.06%
2019/09/26	20	28.43	0	0.00	28.30	20	1,650	1.21%
2019/09/24	20	28.95	1	28.95	28.95	19	1,667	1.14%
2019/09/23	1	29.05	0	0.00	28.85	1	1,670	0.06%
2019/09/20	0	0.00	2	28.75	28.80	-2	1,704	-0.12%
2019/09/19	3	28.92	0	0.00	28.60	3	1,695	0.18%
2019/09/18	3	28.05	0	0.00	28.25	3	1,605	0.19%
2019/09/16	0	0.00	1	27.75	27.75	-1	1,591	-0.06%
2019/09/11	1	28.00	0	0.00	27.80	1	1,627	0.06%
2019/09/09	1	28.05	0	0.00	27.85	1	1,629	0.06%
2019/09/04	0	0.00	1	27.90	27.85	-1	1,615	-0.06%
2019/09/02	1	27.00	2	27.45	27.45	-1	1,606	-0.06%
2019/08/30	0	0.00	1	27.45	27.30	-1	1,576	-0.06%
2019/08/28	1	27.05	1	27.40	27.10	0	1,547	0.00%
2019/08/27	0	0.00	25	27.10	27.00	-25	1,540	-1.62%
2019/08/26	1	26.95	0	0.00	26.90	1	1,539	0.06%
2019/08/23	3	27.73	2	27.75	27.70	1	1,531	0.07%
2019/08/22	1	28.00	0	0.00	28.00	1	1,535	0.07%
2019/08/20	9	28.15	0	0.00	27.90	9	1,544	0.58%
2019/08/12	134	29.20	5	29.10	29.05	129	1,492	8.65%	大買/鉅額交易
2019/08/07	0	0.00	5	29.30	28.75	-5	1,503	-0.33%
2019/08/06	3	28.35	0	0.00	28.90	3	1,519	0.20%
2019/08/01	0	0.00	10	30.00	29.85	-10	1,504	-0.66%
2019/07/30	6	30.52	0	0.00	30.35	6	1,483	0.40%
2019/07/26	200	31.80	0	0.00	31.70	200	1,483	13.48%	大買/鉅額交易
2019/07/25	0	0.00	23	31.84	31.80	-23	1,496	-1.54%
2019/07/24	0	0.00	5	31.92	31.55	-5	1,488	-0.34%
2019/07/23	765	30.84	6	30.78	30.95	759	1,441	52.66%	大買/鉅額交易
2019/07/22	10	30.15	0	0.00	30.15	10	1,430	0.70%
2019/07/19	100	29.82	0	0.00	29.95	100	1,449	6.90%
2019/07/11	0	0.00	1	29.65	29.80	-1	1,864	-0.05%
2019/07/10	1	29.05	0	0.00	29.10	1	1,899	0.05%
2019/07/08	0	0.00	10	29.00	29.00	-10	2,152	-0.46%
2019/07/01	5	29.20	0	0.00	29.40	5	2,727	0.18%
2019/06/28	0	0.00	5	28.95	28.95	-5	2,715	-0.18%
2019/06/27	0	0.00	7	28.54	28.50	-7	2,708	-0.26%
2019/06/26	0	0.00	3	27.95	28.20	-3	2,682	-0.11%
2019/06/25	2	27.75	7	27.95	27.75	-5	2,702	-0.19%
2019/06/24	0	0.00	5	28.35	28.10	-5	2,732	-0.18%
2019/06/21	0	0.00	1	27.90	28.30	-1	2,737	-0.04%
2019/06/20	10	27.85	0	0.00	27.90	10	2,736	0.37%
2019/06/19	20	27.58	0	0.00	27.70	20	2,791	0.72%
2019/06/18	0	0.00	1	27.15	27.15	-1	2,779	-0.04%
2019/06/11	0	0.00	7	27.05	27.75	-7	2,822	-0.25%
2019/05/31	19	27.23	4	27.00	27.20	15	2,915	0.51%
2019/05/30	0	0.00	7	26.86	26.75	-7	2,973	-0.24%
2019/05/28	6	26.45	0	0.00	25.80	6	3,064	0.20%
2019/05/24	0	0.00	3	26.35	26.45	-3	3,142	-0.10%
2019/05/21	2	27.05	0	0.00	27.45	2	3,189	0.06%
2019/05/13	0	0.00	5	28.35	28.30	-5	3,256	-0.15%
2019/05/09	4	29.56	27	29.79	29.35	-23	3,345	-0.69%
2019/05/08	2	30.10	0	0.00	30.20	2	3,372	0.06%
2019/05/07	1	30.80	0	0.00	30.75	1	3,466	0.03%
2019/05/06	0	0.00	10	31.15	30.50	-10	3,521	-0.28%
2019/05/02	1	31.60	0	0.00	31.50	1	3,493	0.03%
2019/04/29	4	31.95	9	31.68	31.60	-5	3,527	-0.14%
2019/04/26	6	31.63	2	32.00	31.65	4	3,505	0.11%
2019/04/25	0	0.00	24	32.53	32.45	-24	3,482	-0.69%
2019/04/24	2	32.60	3	32.80	32.00	-1	3,463	-0.03%
2019/04/22	30	32.77	1	32.65	32.75	29	3,333	0.87%
2019/04/19	10	31.60	1	32.40	31.60	9	3,262	0.28%
2019/04/18	1	32.75	1	31.90	30.90	0	3,215	0.00%
2019/04/17	0	0.00	12	31.95	32.00	-12	3,118	-0.38%
2019/04/16	0	0.00	3	32.13	32.35	-3	3,065	-0.10%
2019/04/15	10	32.25	12	31.88	32.00	-2	3,012	-0.07%
2019/04/12	0	0.00	29	30.68	30.85	-29	2,884	-1.01%
2019/04/11	1	30.60	30	30.80	30.20	-29	2,805	-1.03%
2019/04/10	109	30.90	70	30.78	31.40	39	2,672	1.46%	大買/
2019/04/09	173	30.53	15	30.55	31.40	158	2,513	6.29%	大買/鉅額交易
2019/04/08	1	29.90	0	0.00	29.70	1	2,339	0.04%
2019/04/03	105	29.23	2	29.40	29.50	103	2,276	4.53%	大買/鉅額交易
2019/04/02	8	28.85	45	28.77	28.85	-37	2,212	-1.67%
2019/04/01	2	28.70	0	0.00	28.65	2	2,206	0.09%
2019/03/29	1	28.65	0	0.00	28.50	1	2,191	0.05%
2019/03/28	2	28.68	0	0.00	28.40	2	2,184	0.09%
2019/03/27	0	0.00	2	29.40	28.95	-2	2,167	-0.09%
2019/03/25	5	29.54	3	29.57	29.55	2	2,135	0.09%
2019/03/22	3	29.73	0	0.00	29.95	3	2,122	0.14%
2019/03/21	1	28.95	0	0.00	29.20	1	2,059	0.05%
2019/03/20	1	28.90	0	0.00	28.95	1	2,060	0.05%
2019/03/14	0	0.00	2	29.30	29.05	-2	2,066	-0.10%
2019/03/07	0	0.00	5	29.55	29.15	-5	2,263	-0.22%
2019/03/06	0	0.00	12	29.75	29.75	-12	2,291	-0.52%
2019/03/05	1	30.65	1	30.20	30.10	0	2,285	0.00%
2019/03/04	7	29.89	1	29.90	30.30	6	2,234	0.27%
2019/02/27	0	0.00	6	29.55	30.00	-6	2,197	-0.27%
2019/02/26	16	30.27	0	0.00	30.10	16	2,152	0.74%
2019/02/22	0	0.00	10	30.00	30.00	-10	2,162	-0.46%
2019/02/21	4	30.26	12	30.32	30.30	-8	2,172	-0.37%
2019/02/20	0	0.00	6	29.65	30.00	-6	2,164	-0.28%
2019/02/18	0	0.00	3	29.45	29.55	-3	2,182	-0.14%
2019/02/13	24	29.45	15	29.05	29.00	9	2,299	0.39%
2019/02/11	5	30.05	10	30.00	30.05	-5	2,249	-0.22%
2019/01/29	47	29.52	29	29.38	29.50	18	2,198	0.82%
2019/01/28	0	0.00	17	29.84	29.65	-17	2,166	-0.78%
2019/01/25	54	28.50	0	0.00	28.90	54	2,112	2.56%
2019/01/24	7	28.19	0	0.00	28.10	7	2,094	0.33%
2019/01/23	0	0.00	10	28.20	28.10	-10	2,127	-0.47%
2019/01/21	30	28.15	38	27.99	27.80	-8	2,136	-0.37%
2019/01/17	300	27.47	2	27.50	27.10	298	2,337	12.75%	大買/鉅額交易
2019/01/16	10	27.10	0	0.00	27.05	10	2,355	0.42%
2019/01/14	0	0.00	10	26.80	26.70	-10	2,402	-0.42%
2019/01/11	0	0.00	5	27.10	26.90	-5	2,483	-0.20%
2019/01/10	100	26.95	0	0.00	26.90	100	2,491	4.01%
2019/01/09	0	0.00	1	26.45	26.60	-1	2,492	-0.04%
2019/01/03	1	26.40	0	0.00	26.10	1	2,689	0.04%
2018/12/28	1	26.05	0	0.00	26.00	1	2,689	0.04%
2018/12/12	0	0.00	0.2	27.60	27.50	-0.2	2,866	-0.01%
2018/12/06	0	0.00	24	28.25	27.40	-24	2,906	-0.83%
2018/12/05	20	28.98	1	29.10	28.95	19	2,870	0.66%
2018/12/04	0	0.00	1	31.15	30.50	-1	2,815	-0.04%
2018/12/03	10	30.35	12	30.65	30.65	-2	2,805	-0.07%
2018/11/30	3	30.00	0	0.00	29.50	3	2,778	0.11%
2018/11/29	15	30.00	1	30.00	30.05	14	2,762	0.51%
2018/11/27	24	28.75	0	0.00	28.70	24	2,775	0.86%
2018/11/26	0	0.00	1	28.75	28.25	-1	2,794	-0.04%
2018/11/23	0	0.00	3	28.60	28.50	-3	2,814	-0.11%
2018/11/21	0	0.00	1	30.30	30.30	-1	2,803	-0.04%
2018/11/19	0	0.00	1	30.00	30.15	-1	2,732	-0.04%
2018/11/16	0	0.00	5	30.02	29.70	-5	2,738	-0.18%
2018/11/15	1	30.15	1	29.85	29.90	0	2,759	0.00%
2018/11/14	1	30.00	11	29.68	29.80	-10	2,760	-0.36%
2018/11/13	5	29.10	0	0.00	29.40	5	2,715	0.18%
2018/11/12	1	29.10	5	28.80	28.95	-4	2,678	-0.15%
2018/11/08	20	28.37	6	28.17	28.05	14	2,705	0.52%
2018/11/07	0	0.00	4	27.29	27.60	-4	2,721	-0.15%
2018/11/06	10	27.00	0	0.00	26.50	10	2,798	0.36%
2018/11/02	0	0.00	10	28.25	27.80	-10	3,017	-0.33%
2018/11/01	0	0.00	8	27.50	27.70	-8	2,999	-0.27%
2018/10/31	10	27.10	2	26.45	26.85	8	3,011	0.27%
2018/10/30	110	25.69	1	25.60	26.05	109	3,012	3.62%	大買/鉅額交易
2018/10/29	0	0.00	1	25.00	25.15	-1	3,036	-0.03%
2018/10/26	6	24.64	5	25.15	25.30	1	3,061	0.03%
2018/10/25	5	26.54	10	26.00	25.20	-5	3,021	-0.17%
2018/10/23	0	0.00	15	28.17	28.20	-15	2,923	-0.51%
2018/10/22	0	0.00	5	28.12	28.75	-5	2,944	-0.17%
2018/10/19	7	26.52	2	27.40	27.40	5	2,932	0.17%
2018/10/18	0	0.00	26	27.85	27.85	-26	2,889	-0.90%
2018/10/15	0	0.00	4	29.40	28.90	-4	2,968	-0.13%
2018/10/12	10	28.28	0	0.00	28.85	10	2,954	0.34%
2018/10/11	0	0.00	10	30.00	30.00	-10	2,835	-0.35%
2018/10/08	1	33.75	0	0.00	33.35	1	2,915	0.03%
2018/10/05	2	34.53	0	0.00	34.40	2	2,951	0.07%
2018/10/04	4	35.68	6	36.05	35.55	-2	2,931	-0.07%
2018/10/03	0	0.00	1	36.60	36.60	-1	2,930	-0.03%
2018/10/02	6	37.10	0	0.00	36.95	6	2,962	0.20%
2018/10/01	2	36.43	0	0.00	37.55	2	2,996	0.07%
2018/09/28	6	37.27	4	36.50	36.50	2	3,015	0.07%
2018/09/27	6	37.21	0	0.00	37.10	6	3,030	0.20%
2018/09/26	6	37.72	9	38.09	37.45	-3	3,043	-0.10%
2018/09/25	0	0.00	10	37.35	37.45	-10	3,050	-0.33%
2018/09/21	10	38.90	5	38.90	37.55	5	3,052	0.16%
2018/09/20	0	0.00	2	37.78	37.85	-2	3,020	-0.07%
2018/09/19	13	37.99	10	37.60	37.55	3	3,032	0.10%
2018/09/14	12	36.82	0	0.00	36.90	12	3,019	0.40%
2018/09/13	0	0.00	4	36.86	36.15	-4	2,997	-0.13%
2018/09/12	5	36.50	2	35.90	36.60	3	3,029	0.10%
2018/09/11	5	36.32	0	0.00	36.45	5	3,072	0.16%
2018/09/07	13	37.63	0	0.00	37.20	13	3,065	0.42%
2018/09/04	3	38.00	5	38.76	38.80	-2	3,099	-0.06%
2018/09/03	1	38.60	6	38.43	38.20	-5	3,120	-0.16%
2018/08/31	14	37.23	14	37.91	38.15	0	3,079	0.00%
2018/08/30	3	37.57	0	0.00	37.45	3	3,103	0.10%
2018/08/28	13	36.85	1	37.30	37.10	12	3,120	0.38%
2018/08/27	3	36.48	1	36.60	36.80	2	3,154	0.06%
2018/08/21	20	37.83	1	38.00	38.15	19	3,266	0.58%
2018/08/17	1	37.85	20	37.91	37.50	-19	3,314	-0.57%
2018/08/16	1	38.30	1	38.05	38.70	0	3,318	0.00%
2018/08/15	0	0.00	15	39.00	38.45	-15	3,311	-0.45%
2018/08/14	0	0.00	1	40.10	39.75	-1	3,271	-0.03%
2018/08/13	65	39.64	15	39.92	39.90	50	3,238	1.54%
2018/08/10	8	39.83	12	40.00	39.70	-4	3,135	-0.13%
2018/08/09	22	38.87	10	38.89	38.80	12	2,966	0.40%
2018/08/08	21	38.49	2	38.50	38.50	19	2,928	0.65%
2018/08/06	0	0.00	1	38.05	38.15	-1	2,950	-0.03%
2018/08/03	1	36.80	3	37.83	37.45	-2	2,944	-0.07%
2018/08/02	4	37.45	0	0.00	36.80	4	2,929	0.14%
2018/07/31	1	38.20	8	38.11	38.15	-7	2,886	-0.24%
2018/07/30	2	36.65	2	37.60	37.60	0	2,894	0.00%
2018/07/27	2	37.68	11	37.97	37.15	-9	2,927	-0.31%
2018/07/26	0	0.00	2	37.00	37.20	-2	2,906	-0.07%
2018/07/25	0	0.00	1	37.35	36.85	-1	2,894	-0.03%
2018/07/24	0	0.00	1	36.60	36.60	-1	2,867	-0.03%
2018/07/23	10	36.20	13	36.27	36.35	-3	2,853	-0.11%
2018/07/20	11	37.42	13	37.00	36.55	-2	2,849	-0.07%
2018/07/19	1	36.65	1	35.95	36.30	0	2,808	0.00%
2018/07/18	2	36.33	0	0.00	35.85	2	2,823	0.07%
2018/07/17	0	0.00	4	36.45	36.20	-4	2,835	-0.14%
2018/07/13	0	0.00	5	34.00	34.20	-5	2,761	-0.18%
2018/07/10	5	32.55	13	32.65	32.65	-8	2,934	-0.27%
2018/07/09	1	32.55	2	32.55	32.55	-1	2,965	-0.03%
2018/07/06	1	32.50	0	0.00	32.65	1	2,960	0.03%
2018/07/04	2	34.00	0	0.00	34.00	2	3,008	0.07%
2018/07/02	50	33.80	0	0.00	33.60	50	3,092	1.62%
2018/06/27	0	0.00	5	33.70	34.00	-5	3,144	-0.16%
2018/06/25	1	33.90	0	0.00	34.25	1	3,128	0.03%
2018/06/22	0	0.00	2	34.20	34.20	-2	3,145	-0.06%
2018/06/20	2	34.90	0	0.00	34.85	2	3,130	0.06%
2018/06/19	0	0.00	5	35.80	35.50	-5	3,137	-0.16%
2018/06/15	4	36.50	0	0.00	36.50	4	3,167	0.13%
2018/06/14	7	36.91	0	0.00	36.65	7	3,205	0.22%
2018/06/13	0	0.00	5	36.70	36.50	-5	3,201	-0.16%
2018/06/12	13	37.20	5	36.75	36.80	8	3,267	0.24%
2018/06/11	23	36.95	10	36.85	36.85	13	3,349	0.39%
2018/06/07	2	35.95	1	36.15	35.80	1	3,683	0.03%
2018/05/29	1	35.15	5	35.60	35.40	-4	3,983	-0.10%
2018/05/21	5	35.50	0	0.00	35.30	5	4,184	0.12%
2018/05/15	2	35.10	0	0.00	35.00	2	4,536	0.04%
2018/05/14	1	35.50	9	35.51	35.50	-8	4,615	-0.17%
2018/05/09	7	33.67	0	0.00	34.00	7	4,718	0.15%
2018/05/08	1	34.00	0	0.00	34.20	1	4,781	0.02%
2018/05/03	0	0.00	250	32.47	32.55	-250	4,823	-5.18%	大賣/鉅額交易
2018/04/26	0	0.00	5	33.50	33.00	-5	5,269	-0.09%
2018/04/25	0	0.00	2	32.25	32.70	-2	6,179	-0.03%
2018/04/24	0	0.00	21	33.05	32.85	-21	6,222	-0.34%
2018/04/23	8	34.64	25	34.91	34.00	-17	6,272	-0.27%
2018/04/20	5	35.80	0	0.00	35.65	5	6,335	0.08%
2018/04/16	6	35.08	581	35.17	35.00	-575	6,590	-8.72%	大賣/鉅額交易
2018/04/13	4	36.61	0	0.00	36.20	4	6,749	0.06%
2018/04/12	2	36.98	0	0.00	36.95	2	6,811	0.03%
2018/04/10	0	0.00	15	38.15	37.70	-15	6,837	-0.22%
2018/04/09	1	39.30	3	38.93	38.90	-2	6,836	-0.03%
2018/04/03	0	0.00	3	38.05	38.05	-3	6,799	-0.04%
2018/03/30	65	38.23	31	38.50	38.15	34	7,000	0.49%
2018/03/29	0	0.00	1	37.70	37.70	-1	7,189	-0.01%
2018/03/27	250	38.32	10	37.95	37.85	240	7,408	3.24%	大買/鉅額交易
2018/03/26	30	37.62	1	37.85	37.70	29	7,413	0.39%
2018/03/23	1	36.60	0	0.00	37.20	1	7,427	0.01%
2018/03/22	1	38.00	5	38.00	37.85	-4	7,406	-0.05%
2018/03/21	1	37.60	2	37.65	37.60	-1	7,386	-0.01%
2018/03/20	0	0.00	7	37.81	37.90	-7	7,407	-0.09%
2018/03/19	0	0.00	1	37.95	37.80	-1	7,400	-0.01%
2018/03/16	27	38.49	251	38.02	37.90	-224	7,473	-3.00%	大賣/鉅額交易
2018/03/15	115	39.25	43	38.89	39.10	72	7,429	0.97%	大買/
2018/03/14	46	39.56	19	39.52	39.80	27	7,379	0.37%
2018/03/13	6	38.36	8	38.53	38.80	-2	7,255	-0.03%
2018/03/12	55	38.01	30	37.89	37.95	25	7,125	0.35%
2018/03/09	47	37.24	86	37.36	37.15	-39	6,989	-0.56%
2018/03/07	1	36.20	27	36.20	35.60	-26	7,052	-0.37%
2018/03/06	1	35.15	0	0.00	35.05	1	7,139	0.01%
2018/03/01	1	35.35	0	0.00	35.85	1	7,611	0.01%
2018/02/27	0	0.00	1	35.65	35.55	-1	7,673	-0.01%
2018/02/23	0	0.00	3	36.00	35.90	-3	7,768	-0.04%
2018/02/22	3	35.27	0	0.00	34.85	3	7,950	0.04%
2018/02/21	2	34.65	1	33.95	34.95	1	8,019	0.01%
2018/02/12	43	32.00	61	31.76	32.10	-18	8,202	-0.22%
2018/02/09	5	30.51	61	30.77	31.05	-56	8,523	-0.66%
2018/02/08	1	33.40	125	33.33	33.40	-124	8,495	-1.46%	大賣/鉅額交易
2018/02/07	10	35.18	110	35.41	35.00	-100	8,611	-1.16%	大賣/
2018/02/06	101	35.00	9	35.89	34.30	92	8,842	1.04%	大買/
2018/02/05	4	37.35	234	36.59	37.50	-230	8,928	-2.58%	大賣/鉅額交易
2018/02/02	2	37.40	0	0.00	37.25	2	9,186	0.02%
2018/02/01	16	38.48	0	0.00	37.70	16	9,589	0.17%
2018/01/31	8	37.28	29	36.64	38.35	-21	9,867	-0.21%
2018/01/30	99	38.85	0	0.00	37.90	99	9,838	1.01%
2018/01/29	50	38.89	2	39.00	38.95	48	9,850	0.49%
2018/01/26	10	38.75	0	0.00	38.90	10	9,919	0.10%
2018/01/25	4	38.85	0	0.00	38.45	4	10,086	0.04%
2018/01/23	5	38.94	4	38.85	38.60	1	10,065	0.01%
2018/01/22	11	39.23	1	38.85	39.45	10	9,953	0.10%
2018/01/19	471	42.83	24	41.97	40.05	447	9,770	4.58%	大買/鉅額交易
2018/01/18	0	0.00	1	39.90	39.65	-1	8,844	-0.01%
2018/01/17	2	40.40	1	40.05	39.85	1	8,799	0.01%
2018/01/16	1	41.35	0	0.00	41.00	1	8,745	0.01%
2018/01/15	0	0.00	1	41.00	40.40	-1	8,718	-0.01%
2018/01/12	2	41.30	6	40.64	40.50	-4	8,620	-0.05%
2018/01/11	2	40.60	11	41.15	41.25	-9	8,492	-0.11%
2018/01/10	6	40.26	2	39.95	39.70	4	8,375	0.05%
2018/01/09	24	40.14	34	40.64	39.80	-10	8,309	-0.12%
2018/01/08	12	39.15	6	39.05	39.00	6	8,051	0.07%
2018/01/04	0	0.00	2	39.05	38.10	-2	7,971	-0.03%
2018/01/03	2	38.00	0	0.00	37.95	2	7,908	0.03%
2018/01/02	25	37.75	0	0.00	38.00	25	7,859	0.32%