矽格 (6257)-華南永昌券商分點個股進出

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－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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	0	0.00	5	76.80	77.00	-5	6,949	-0.07%
2024/05/13	16	76.64	3.1	76.30	76.50	13	6,926	0.19%
2024/05/10	20.5	76.55	5	76.80	76.20	15.5	6,920	0.22%
2024/05/09	6.3	77.25	0	0.00	77.10	6.3	6,887	0.09%
2024/05/08	5.1	77.75	1	77.80	78.30	4.1	6,858	0.06%
2024/05/07	5.1	78.33	8	77.99	77.80	-2.9	6,807	-0.04%
2024/05/06	4	76.92	17	76.63	77.10	-13	6,698	-0.19%
2024/05/03	8	76.94	71	77.05	76.40	-63	6,707	-0.94%
2024/05/02	64.2	77.10	42	77.96	77.40	22.2	6,637	0.34%
2024/04/30	817	74.01	7	73.66	74.20	810	6,367	12.72%	大買/鉅額交易
2024/04/29	0	0.00	17	71.96	72.90	-17	6,295	-0.27%
2024/04/26	19.1	71.38	16.1	71.35	71.50	3	6,386	0.05%
2024/04/25	0.1	70.40	20	70.50	70.20	-19.9	6,379	-0.31%
2024/04/24	3	69.40	6	69.28	70.40	-3	6,374	-0.05%
2024/04/23	41.2	68.17	14	67.84	68.30	27.2	6,362	0.43%
2024/04/22	25	69.09	14	68.47	68.30	11	6,358	0.17%
2024/04/19	27	70.16	4	70.85	70.50	23	6,293	0.37%
2024/04/18	8	71.70	0	0.00	71.50	8	6,215	0.13%
2024/04/17	37	72.01	60	72.45	72.60	-23	6,201	-0.37%
2024/04/16	12	70.44	71.5	70.25	70.60	-59.5	6,136	-0.97%
2024/04/15	22	72.09	51	72.01	72.00	-29	6,060	-0.48%
2024/04/12	6	73.08	20	73.29	73.20	-14	6,030	-0.23%
2024/04/11	10	71.82	26	72.42	72.80	-16	5,949	-0.27%
2024/04/10	17	71.89	28	72.18	72.40	-11	5,892	-0.19%
2024/04/09	20	71.40	518.5	71.34	71.10	-498.5	5,828	-8.55%	大賣/鉅額交易
2024/04/08	42	70.81	1	71.00	70.80	41	5,787	0.71%
2024/04/03	24	71.96	7.6	71.83	71.80	16.4	5,763	0.28%
2024/04/02	4	71.80	19	72.68	73.00	-15	5,753	-0.26%
2024/04/01	31	71.27	20	72.08	71.60	11	5,670	0.19%
2024/03/29	51	70.94	44	71.55	71.00	7	5,597	0.13%
2024/03/28	25	72.64	9	73.60	72.00	16	5,390	0.30%
2024/03/27	7	73.16	33.1	73.03	73.80	-26.1	5,144	-0.51%
2024/03/26	52	71.10	48	71.58	71.00	4	4,978	0.08%
2024/03/25	55	72.12	84	72.40	72.30	-29	4,974	-0.58%
2024/03/22	109.8	72.31	77	72.71	72.40	32.8	4,944	0.66%	大買/
2024/03/21	26.2	75.59	156	76.98	74.70	-129.8	4,910	-2.64%	大賣/鉅額交易
2024/03/20	45	76.13	41.1	76.88	75.60	4	5,085	0.08%
2024/03/19	23	72.45	37.6	73.06	73.50	-14.6	5,072	-0.29%
2024/03/18	18	71.48	29	71.27	72.10	-11	4,948	-0.22%
2024/03/15	16	68.03	0	0.00	68.80	16	4,832	0.33%
2024/03/14	30	68.54	7.1	68.89	68.80	22.9	4,777	0.48%
2024/03/13	14.2	69.50	5	70.54	70.10	9.2	4,716	0.20%
2024/03/12	7	69.04	5	69.48	69.90	2	4,674	0.04%
2024/03/11	18	68.73	10	68.80	68.40	8	4,698	0.17%
2024/03/08	46	69.47	47	69.77	69.00	-1	4,758	-0.02%
2024/03/07	28.2	69.80	10	70.96	69.60	18.2	4,727	0.39%
2024/03/06	7	69.60	17	69.28	70.20	-10	4,786	-0.21%
2024/03/05	13.1	67.58	30	67.78	68.10	-16.9	4,965	-0.34%
2024/03/04	20	67.80	13	67.57	67.90	7	5,024	0.14%
2024/03/01	40.6	67.94	37	68.34	67.20	3.6	4,971	0.07%
2024/02/29	2.2	70.34	2	70.45	70.30	0.2	4,814	0.00%
2024/02/27	40	70.38	48	70.20	70.00	-8	4,781	-0.17%
2024/02/26	59	72.66	34	72.77	72.30	25	4,667	0.54%
2024/02/23	89	73.46	20	73.46	72.50	69	4,542	1.52%
2024/02/22	8	70.71	18	70.26	70.80	-10	4,207	-0.24%
2024/02/21	11	68.82	27	69.09	68.80	-16	4,122	-0.39%
2024/02/20	27	68.76	0	0.00	68.20	27	4,144	0.65%
2024/02/19	1	70.00	4	70.08	70.00	-3	4,099	-0.07%
2024/02/16	6	69.07	24.2	69.63	69.50	-18.2	4,088	-0.45%
2024/02/15	2	68.20	35	67.63	68.20	-33	4,032	-0.82%
2024/02/05	10	65.20	5	65.14	65.30	5	3,992	0.13%
2024/02/02	21	66.05	2	66.75	65.70	19	3,999	0.48%
2024/02/01	12	67.12	0	0.00	66.60	12	3,997	0.30%
2024/01/31	9	68.04	31.1	67.90	67.70	-22.1	4,025	-0.55%
2024/01/30	11	66.93	15	66.79	66.50	-4	4,054	-0.10%
2024/01/29	11	67.25	4	67.58	67.40	7	4,089	0.17%
2024/01/26	14	68.10	1	69.50	67.20	13	4,139	0.31%
2024/01/25	12	68.51	15	68.73	68.70	-3	4,117	-0.07%
2024/01/24	13	68.17	2	68.20	68.00	11	4,103	0.27%
2024/01/23	7.2	67.83	6	68.30	68.10	1.2	4,111	0.03%
2024/01/22	10	67.93	43.1	68.43	68.00	-33.1	4,084	-0.81%
2024/01/19	1	66.00	27	66.31	66.50	-26	3,970	-0.65%
2024/01/18	67	65.45	11	65.84	65.30	56	4,006	1.40%
2024/01/17	15	65.91	15.5	65.79	65.80	-0.5	4,124	-0.01%
2024/01/16	6	65.78	13.6	65.63	66.10	-7.6	4,139	-0.18%
2024/01/15	3	65.13	16	65.04	65.40	-13	4,157	-0.31%
2024/01/12	7	64.37	5.6	64.56	64.30	1.4	4,216	0.03%
2024/01/11	11	63.95	10	64.20	64.20	1	4,308	0.02%
2024/01/10	12	64.22	0	0.00	64.60	12	4,367	0.28%
2024/01/09	12	64.44	0.1	64.56	64.40	11.9	4,482	0.27%
2024/01/08	8	64.10	0	64.50	63.90	8	4,508	0.18%
2024/01/05	0	65.00	8	64.91	64.90	-8	4,636	-0.17%
2024/01/04	7	64.79	0	0.00	65.00	7	4,642	0.15%
2024/01/03	2.1	64.61	58	64.17	65.00	-56	4,664	-1.20%
2024/01/02	30.2	65.06	3	64.80	64.60	27.2	4,648	0.58%
2023/12/29	39	65.21	10	65.20	65.20	29	4,647	0.62%
2023/12/28	10	66.75	22	66.21	66.00	-12	4,599	-0.26%
2023/12/27	20	67.26	14.6	67.38	67.30	5.4	4,574	0.12%
2023/12/26	6	66.78	12	67.03	66.80	-6	4,565	-0.13%
2023/12/25	22	66.66	20	66.40	66.40	2	4,552	0.04%
2023/12/22	16	68.13	9	68.83	68.00	7	4,508	0.16%
2023/12/21	6	68.30	31.4	68.32	68.10	-25.4	4,515	-0.56%
2023/12/20	13.2	68.48	19	68.34	68.80	-5.8	4,488	-0.13%
2023/12/19	20	68.07	2	69.00	67.80	18	4,433	0.41%
2023/12/18	23	68.27	45	68.62	68.50	-22	4,437	-0.50%
2023/12/15	103	67.87	91	69.52	67.20	12	4,545	0.26%	大買/
2023/12/14	70	69.90	81	69.24	71.90	-11	4,467	-0.25%
2023/12/13	11	66.12	7	66.39	66.40	4	4,163	0.10%
2023/12/12	22.5	66.04	18	66.18	65.80	4.5	4,245	0.11%
2023/12/11	0	0.00	7	65.07	65.00	-7	4,209	-0.17%
2023/12/08	18	64.72	7.6	64.83	64.70	10.4	4,198	0.25%
2023/12/07	15	65.14	33.6	65.60	64.60	-18.6	4,183	-0.44%
2023/12/06	35	64.77	53	65.22	65.40	-18	4,158	-0.43%
2023/12/05	36	65.39	34	65.22	65.50	2	4,084	0.05%
2023/12/04	32	65.75	18	65.95	66.00	14	4,013	0.35%
2023/12/01	28	64.88	31	65.30	65.80	-3	3,943	-0.08%
2023/11/30	110	63.83	24	63.74	63.80	86	3,722	2.31%	大買/
2023/11/29	4	62.05	11.3	61.76	62.00	-7.3	3,478	-0.21%
2023/11/28	0	0.00	17.1	60.77	60.60	-17.1	3,403	-0.50%
2023/11/27	5	60.12	12	60.07	60.00	-7	3,449	-0.20%
2023/11/24	3	60.80	10	60.79	60.70	-7	3,493	-0.20%
2023/11/23	2	60.90	5	61.32	60.90	-3	3,515	-0.09%
2023/11/22	2	60.80	4	60.90	60.90	-2	3,537	-0.06%
2023/11/21	13.1	60.91	1	61.50	60.70	12.1	3,565	0.34%
2023/11/20	0.2	61.15	15	61.37	61.40	-14.8	3,673	-0.40%
2023/11/17	21	61.29	26.6	61.18	61.00	-5.6	3,803	-0.15%
2023/11/16	4	61.15	6	61.40	61.50	-2	3,785	-0.05%
2023/11/15	15	61.47	12	61.83	60.90	3	3,836	0.08%
2023/11/14	0	60.50	9	61.03	61.50	-9	3,792	-0.24%
2023/11/13	6	60.40	5	60.50	60.50	1	3,777	0.03%
2023/11/10	15	60.39	1	60.20	60.20	14	3,769	0.37%
2023/11/09	10	61.09	0	0.00	60.80	10	3,748	0.27%
2023/11/08	3	61.70	3	61.80	61.40	0	3,736	0.00%
2023/11/07	18	60.67	28	61.27	61.70	-10	3,702	-0.27%
2023/11/06	34	61.53	18	61.88	61.50	16	3,649	0.44%
2023/11/03	17	61.24	6.1	61.22	61.50	10.9	3,596	0.30%
2023/11/02	4	60.35	6	60.63	60.90	-2	3,546	-0.06%
2023/11/01	5	59.44	2	59.85	59.70	3	3,503	0.09%
2023/10/31	0	0.00	5	59.68	59.30	-5	3,490	-0.14%
2023/10/27	12	59.86	28	59.70	59.40	-16	3,500	-0.46%
2023/10/26	15	60.79	21	61.13	60.20	-6	3,491	-0.17%
2023/10/25	17	61.86	36.1	61.75	62.00	-19.1	3,448	-0.55%
2023/10/24	5	60.40	7	60.80	60.70	-2	3,402	-0.06%
2023/10/23	6	60.32	0	0.00	59.90	6	3,432	0.17%
2023/10/20	23.1	60.94	12	61.21	60.80	11.1	3,445	0.32%
2023/10/19	15	60.13	8	60.58	60.70	7	3,413	0.21%
2023/10/18	24	60.10	15.1	60.36	60.00	8.9	3,342	0.27%
2023/10/17	9.1	60.54	21.1	60.68	60.70	-12	3,292	-0.36%
2023/10/16	9	59.44	0	0.00	59.20	9	3,230	0.28%
2023/10/13	35	60.26	71	59.66	60.00	-36	3,223	-1.12%
2023/10/12	5.4	58.24	9	58.08	58.30	-3.6	3,118	-0.12%
2023/10/11	5	57.80	37	58.14	57.80	-32	3,134	-1.02%
2023/10/05	23	57.75	10	58.19	57.60	13	3,142	0.41%
2023/10/04	0	57.00	11	57.39	57.60	-11	3,130	-0.35%
2023/10/03	7	57.70	11	57.80	57.50	-4	3,132	-0.13%
2023/10/02	7	57.71	6	58.17	57.70	1	3,151	0.03%
2023/09/28	2	57.05	0	0.00	57.40	2	3,183	0.06%
2023/09/27	9	57.03	5	56.90	56.90	4	3,296	0.12%
2023/09/26	13	57.58	0	0.00	56.70	13	3,299	0.39%
2023/09/25	0	0.00	13	58.32	58.30	-13	3,259	-0.40%
2023/09/22	5	57.40	0	0.00	57.50	5	3,247	0.15%
2023/09/21	15	56.73	17	57.19	57.20	-2	3,216	-0.06%
2023/09/20	91.3	59.57	68	58.32	58.00	23.3	3,167	0.73%
2023/09/19	66	60.68	34.1	60.59	60.80	31.9	2,973	1.07%
2023/09/18	15.5	58.31	11	58.46	58.80	4.5	2,660	0.17%
2023/09/15	14.1	58.35	29	58.30	58.00	-14.9	2,635	-0.57%
2023/09/14	5	56.98	9.1	57.32	57.20	-4.1	2,512	-0.16%
2023/09/13	6	56.85	0	0.00	56.60	6	2,493	0.24%
2023/09/12	3	57.53	3	57.50	57.40	0	2,488	0.00%
2023/09/11	35	56.93	7	56.94	57.10	28	2,484	1.13%
2023/09/08	2	56.95	0	0.00	57.20	2	2,490	0.08%
2023/09/07	10	57.50	0	0.00	57.80	10	2,489	0.40%
2023/09/06	10	58.20	5	57.92	58.20	5	2,480	0.20%
2023/09/05	0	0.00	20	57.70	57.80	-20	2,464	-0.81%
2023/09/04	1	57.70	0	0.00	57.50	1	2,453	0.04%
2023/08/31	284.6	57.52	10	57.50	57.70	274.6	2,435	11.27%	大買/鉅額交易
2023/08/30	0	0.00	1	56.70	56.90	-1	2,385	-0.04%
2023/08/29	5	56.36	0	0.00	56.40	5	2,351	0.21%
2023/08/28	21	56.00	0	0.00	56.00	21	2,336	0.90%
2023/08/25	0	0.00	8	56.33	56.60	-8	2,319	-0.34%
2023/08/24	37	56.96	23.1	56.61	56.10	13.9	2,284	0.61%
2023/08/23	12	55.30	15	54.77	55.40	-3	2,157	-0.14%
2023/08/22	2	52.60	1	52.60	52.60	1	2,032	0.05%
2023/08/21	9	53.13	1	53.40	52.50	8	1,991	0.40%
2023/08/18	0	0.00	5	51.40	51.50	-5	1,923	-0.26%
2023/08/17	5	50.90	1	50.80	51.30	4	1,919	0.21%
2023/08/16	1	50.60	0	0.00	50.80	1	1,909	0.05%
2023/08/14	2.1	50.21	0	0.00	50.30	2.1	1,916	0.11%
2023/08/11	2.2	51.42	0	0.00	51.10	2.2	1,910	0.12%
2023/08/10	4	52.13	0	0.00	51.90	4	1,894	0.21%
2023/08/08	4	52.70	2	52.70	52.70	2	1,879	0.11%
2023/08/07	0.2	52.60	1	52.20	52.70	-0.8	1,874	-0.04%
2023/08/04	1	52.30	0	0.00	52.30	1	1,870	0.05%
2023/08/02	2	51.95	14	52.57	52.00	-12	1,872	-0.64%
2023/07/31	50	52.90	0	52.80	52.90	50	1,835	2.72%
2023/07/28	5	53.40	1	53.20	53.70	4	1,808	0.22%
2023/07/27	13.1	52.72	91	53.47	52.30	-77.9	1,778	-4.38%
2023/07/26	97	57.36	8	57.10	57.00	89	1,700	5.23%
2023/07/25	7	57.07	0	0.00	57.50	7	1,640	0.43%
2023/07/24	3	57.63	0	0.00	57.50	3	1,629	0.18%
2023/07/21	4	57.95	0	0.00	58.30	4	1,610	0.25%
2023/07/20	8	58.33	3.1	58.07	58.30	4.9	1,596	0.31%
2023/07/19	1	58.40	0	58.84	58.00	1	1,577	0.06%
2023/07/18	1	58.40	0	0.00	58.50	1	1,543	0.06%
2023/07/17	13	58.95	22	58.70	58.90	-9	1,536	-0.59%
2023/07/14	1	58.30	2	58.20	58.30	-1	1,505	-0.07%
2023/07/13	6	57.92	6	58.33	57.60	0	1,483	0.00%
2023/07/12	0	0.00	4	57.18	57.40	-4	1,447	-0.28%
2023/07/11	3	56.70	1	56.80	56.80	2	1,440	0.14%
2023/07/10	5	56.82	8	56.58	56.50	-3	1,454	-0.21%
2023/07/07	14	56.99	12.3	56.98	56.70	1.7	1,456	0.12%
2023/07/06	4	58.00	10	58.11	57.80	-6	1,433	-0.42%
2023/07/05	29.6	57.85	21	57.93	58.20	8.6	1,396	0.61%
2023/07/04	9	55.60	0	0.00	56.00	9	1,278	0.70%
2023/07/03	0	0.00	3	55.33	55.50	-3	1,271	-0.24%
2023/06/29	0	0.00	1	55.20	55.40	-1	1,306	-0.08%
2023/06/28	0	0.00	0	55.10	55.00	0	1,333	0.00%
2023/06/27	1	55.10	0	0.00	54.90	1	1,328	0.08%
2023/06/26	4	55.50	0	0.00	55.60	4	1,317	0.30%
2023/06/21	1	55.70	10	55.80	55.50	-9	1,324	-0.68%
2023/06/20	0	0.00	5	55.60	55.90	-5	1,307	-0.38%
2023/06/19	0	0.00	24	56.00	55.90	-24	1,313	-1.83%
2023/06/16	3	55.73	1	55.70	56.00	2	1,326	0.15%
2023/06/14	0	0.00	5	56.00	56.10	-5	1,336	-0.37%
2023/06/13	1	55.70	0	0.00	55.70	1	1,337	0.07%
2023/06/12	2	55.20	7	55.07	55.40	-5	1,349	-0.37%
2023/06/09	0	0.00	22	54.93	55.10	-22	1,345	-1.63%
2023/06/08	0	0.00	11	55.71	55.60	-11	1,345	-0.82%
2023/06/07	2	55.70	3	55.83	55.60	-1	1,363	-0.07%
2023/06/06	0	0.00	2	55.85	55.80	-2	1,393	-0.14%
2023/06/02	0	0.00	1	55.60	55.30	-1	1,520	-0.07%
2023/06/01	1	55.70	4	55.60	55.60	-3	1,530	-0.20%
2023/05/31	0	0.00	1	55.50	55.50	-1	1,566	-0.06%
2023/05/29	0	0.00	1	54.60	54.50	-1	1,590	-0.06%
2023/05/26	6	54.67	44	54.56	54.30	-38	1,600	-2.37%
2023/05/25	0	0.00	6	53.98	53.90	-6	1,594	-0.38%
2023/05/24	0	0.00	2	54.15	54.10	-2	1,602	-0.12%
2023/05/19	0	0.00	1	53.80	53.90	-1	1,627	-0.06%
2023/05/18	0	0.00	8	53.31	53.40	-8	1,627	-0.49%
2023/05/17	0	0.00	1	53.20	53.30	-1	1,645	-0.06%
2023/05/16	0	0.00	20	53.00	53.00	-20	1,640	-1.22%
2023/05/15	1	52.70	6	52.98	52.80	-5	1,640	-0.30%
2023/05/12	0	0.00	1	52.80	52.90	-1	1,644	-0.06%
2023/05/11	3	52.73	1	53.00	52.70	2	1,642	0.12%
2023/05/08	0	0.00	1	53.20	53.10	-1	1,651	-0.06%
2023/05/04	0	0.00	1	52.30	53.00	-1	1,714	-0.06%
2023/05/03	1	52.20	0	52.30	52.20	1	1,732	0.06%
2023/05/02	0	0.00	0	52.12	52.20	0	1,762	0.00%
2023/04/28	5	52.20	1	52.30	52.10	4	1,772	0.23%
2023/04/27	1	51.60	0	0.00	51.50	1	1,760	0.06%
2023/04/26	1	52.00	0	0.00	52.30	1	1,710	0.06%
2023/04/24	1	53.20	0	0.00	53.00	1	1,680	0.06%
2023/04/20	0	0.00	1	54.50	54.20	-1	1,643	-0.06%
2023/04/19	0	55.20	0	0.00	55.20	0	1,624	0.00%
2023/04/18	0	55.60	2	55.40	55.40	-2	1,625	-0.12%
2023/04/12	1	55.20	9	55.47	55.50	-8	1,582	-0.51%
2023/04/11	0	0.00	0	55.55	55.60	0	1,574	0.00%
2023/04/10	0	0.00	1	55.40	55.30	-1	1,573	-0.06%
2023/04/07	0	0.00	0	56.00	55.70	0	1,560	0.00%
2023/04/06	0	0.00	10	55.60	55.60	-10	1,552	-0.64%
2023/03/31	0	56.00	7	56.00	55.90	-7	1,549	-0.45%
2023/03/30	0	55.67	0	0.00	55.80	0	1,509	0.00%
2023/03/29	0	55.70	1	55.10	55.30	-1	1,509	-0.07%
2023/03/28	1	55.40	1	55.80	55.60	0	1,496	0.00%
2023/03/27	0	55.80	1	55.70	55.70	-1	1,490	-0.07%
2023/03/24	1	55.70	1	55.70	55.70	0	1,493	0.00%
2023/03/23	0	0.00	1	55.70	55.70	-1	1,496	-0.07%
2023/03/22	2	55.50	3	55.67	55.70	-1	1,500	-0.07%
2023/03/21	7	55.73	0	0.00	55.60	7	1,531	0.46%
2023/03/20	0	55.86	2	56.00	56.00	-2	1,516	-0.13%
2023/03/17	0	0.00	3	55.73	55.80	-3	1,520	-0.20%
2023/03/16	0	0.00	15	55.31	55.00	-15	1,509	-0.99%
2023/03/15	0	0.00	0	55.90	55.90	0	1,499	0.00%
2023/03/13	5	54.86	1	55.20	55.60	4	1,489	0.27%
2023/03/10	0	55.55	1	55.70	55.70	-1	1,475	-0.07%
2023/03/09	5	55.42	15	55.82	55.60	-10	1,470	-0.68%
2023/03/08	33	56.02	11	56.11	56.10	22	1,438	1.53%
2023/03/07	1	56.40	9.4	56.58	56.90	-8.4	1,341	-0.63%
2023/03/06	1	55.70	11	55.68	55.70	-10	1,280	-0.78%
2023/03/03	21	54.82	1.1	55.18	54.90	20	1,252	1.59%
2023/03/02	11	54.26	2	54.10	54.10	9	1,214	0.74%
2023/03/01	0	53.30	21.5	54.09	54.10	-21.5	1,194	-1.80%
2023/02/24	0	0.00	0.2	53.46	53.40	-0.2	1,168	-0.02%
2023/02/23	36	52.90	4	53.15	53.20	32	1,155	2.77%
2023/02/22	2	52.50	2	52.45	52.70	0	1,148	0.00%
2023/02/21	0	52.10	5	52.34	52.70	-5	1,152	-0.43%
2023/02/20	0	0.00	11	52.01	52.10	-11	1,167	-0.94%
2023/02/17	2	51.55	20	51.75	51.60	-18	1,191	-1.51%
2023/02/16	0	51.30	59	51.49	51.60	-59	1,203	-4.90%
2023/02/15	4	51.30	402	51.33	51.20	-398	1,221	-32.59%	大賣/鉅額交易
2023/02/14	0	51.93	2	51.80	51.80	-2	1,204	-0.16%
2023/02/13	1	51.70	3	51.80	51.90	-2	1,222	-0.16%
2023/02/10	1	51.90	1	52.00	52.10	0	1,241	0.00%
2023/02/08	6	52.18	6	52.18	52.10	0	1,259	0.00%
2023/02/07	0	0.00	1	52.00	52.00	-1	1,262	-0.08%
2023/02/06	2	51.95	2	51.90	51.80	0	1,294	0.00%
2023/02/03	1	52.30	4	52.33	52.30	-3	1,295	-0.23%
2023/02/02	9	51.83	4	51.95	52.20	5	1,297	0.39%
2023/02/01	5	51.50	1.5	51.27	51.40	3.5	1,253	0.28%
2023/01/30	2	50.10	3	50.00	50.10	-1	1,203	-0.08%
2023/01/17	1	49.50	0	0.00	49.50	1	1,193	0.08%
2023/01/13	40	49.50	0	0.00	49.15	40	1,240	3.23%
2023/01/12	0	0.00	8	49.88	49.65	-8	1,253	-0.64%
2023/01/11	0	49.60	1	49.60	49.50	-1	1,267	-0.08%
2023/01/10	0	0.00	8	49.63	49.55	-8	1,305	-0.61%
2023/01/06	0	0.00	1	48.70	49.05	-1	1,335	-0.07%
2023/01/05	6	48.53	1	48.65	48.30	5	1,340	0.37%
2023/01/04	2	48.63	1	48.75	48.60	1	1,344	0.08%
2023/01/03	2	48.90	3	48.77	48.75	-1	1,365	-0.07%
2022/12/30	0	48.40	2	48.45	48.55	-2	1,383	-0.14%
2022/12/29	2	47.78	0	0.00	47.95	2	1,395	0.14%
2022/12/28	17	48.49	0	0.00	48.20	17	1,417	1.20%
2022/12/26	0	0.00	6	49.00	48.95	-6	1,430	-0.42%
2022/12/23	5	48.08	0	0.00	48.85	5	1,464	0.34%
2022/12/22	3	48.68	5	48.77	48.70	-2	1,471	-0.14%
2022/12/21	6	48.35	4	48.38	48.20	2	1,499	0.13%
2022/12/19	1	49.40	0	0.00	49.45	1	1,545	0.07%
2022/12/14	1	50.10	0	0.00	50.30	1	1,535	0.07%
2022/12/13	0	0.00	27	50.11	50.10	-27	1,532	-1.76%
2022/12/09	0	49.75	0	0.00	49.50	0	1,515	0.00%
2022/12/08	1	49.20	3	49.12	49.35	-2	1,506	-0.13%
2022/12/07	2	49.70	0	0.00	49.30	2	1,517	0.13%
2022/12/06	1	50.50	1	50.30	50.00	0	1,511	0.00%
2022/12/05	0	50.80	6	50.78	50.90	-6	1,520	-0.39%
2022/12/02	1	50.40	0	0.00	50.50	1	1,514	0.07%
2022/12/01	4	50.72	1	50.90	50.70	3	1,539	0.20%
2022/11/30	0	0.00	14	50.04	50.20	-14	1,554	-0.90%
2022/11/29	2	49.90	2	49.93	50.00	0	1,559	0.00%
2022/11/23	20	49.60	0	0.00	49.80	20	1,618	1.24%
2022/11/22	0	49.30	2	49.25	49.35	-2	1,634	-0.12%
2022/11/21	2	49.80	0.2	49.90	49.60	1.8	1,678	0.11%
2022/11/18	0	0.00	1	50.40	50.10	-1	1,680	-0.06%
2022/11/16	2	50.00	1	50.50	50.10	1	1,679	0.06%
2022/11/15	1	49.60	6	50.00	50.20	-5	1,655	-0.30%
2022/11/14	0	49.70	4	49.75	49.80	-4	1,653	-0.24%
2022/11/11	0	49.80	2	49.53	49.20	-2	1,654	-0.12%
2022/11/09	10	48.85	19	48.90	49.05	-9	1,646	-0.55%
2022/11/08	3	48.82	1	48.40	48.25	2	1,649	0.12%
2022/11/07	2	48.55	0	0.00	48.85	2	1,670	0.12%
2022/11/04	2	48.50	2	48.38	48.40	0	1,699	0.00%
2022/11/03	1	48.05	1	48.05	48.30	0	1,700	0.00%
2022/11/02	10	47.90	1	47.85	48.05	9	1,716	0.52%
2022/11/01	1	46.90	1	46.90	47.00	0	1,717	0.00%
2022/10/31	1	46.35	0	0.00	46.50	1	1,734	0.06%
2022/10/28	2	46.63	4	46.74	46.30	-2	1,748	-0.11%
2022/10/27	1	46.65	5	46.55	46.70	-4	1,791	-0.22%
2022/10/26	1	46.05	1	46.10	45.80	0	1,862	0.00%
2022/10/25	2	46.00	0	46.50	45.95	2	1,866	0.11%
2022/10/24	1	46.85	1	47.15	46.60	0	1,883	0.00%
2022/10/21	7	46.74	5	47.06	46.55	2	1,887	0.11%
2022/10/20	6	45.26	5	45.86	47.30	1	1,916	0.05%
2022/10/19	473	46.27	8	46.29	46.10	465	1,911	24.33%	大買/鉅額交易
2022/10/18	541	45.68	16	45.76	46.50	525	1,896	27.69%	大買/鉅額交易
2022/10/17	7	43.52	12	44.03	44.75	-5	1,890	-0.26%
2022/10/14	0	0.00	4	43.35	43.70	-4	1,893	-0.21%
2022/10/13	4	42.38	1	42.01	42.00	3	1,948	0.15%
2022/10/12	2	43.10	0	0.00	43.95	2	1,956	0.10%
2022/10/11	9	43.72	0	0.00	43.40	9	1,966	0.46%
2022/10/07	0	0.00	7	45.19	45.25	-7	1,985	-0.35%
2022/10/06	2	44.50	1	44.85	44.70	1	2,046	0.05%
2022/10/05	2	45.03	11	45.21	45.00	-9	2,116	-0.43%
2022/10/04	0	0.00	2	43.95	43.95	-2	2,124	-0.09%
2022/10/03	0	0.00	1	43.25	43.20	-1	2,150	-0.05%
2022/09/30	2	41.70	4	42.28	42.50	-2	2,188	-0.09%
2022/09/29	2	42.35	1	42.60	42.35	1	2,218	0.05%
2022/09/28	19	42.62	0	0.00	42.00	19	2,260	0.84%
2022/09/27	4	43.15	1	43.75	43.60	3	2,290	0.13%
2022/09/26	8	44.21	0	0.00	43.80	8	2,309	0.35%
2022/09/23	2	45.90	0	0.00	45.70	2	2,358	0.08%
2022/09/22	5	45.98	2	46.18	46.20	3	2,442	0.12%
2022/09/20	4	46.84	1	46.90	46.80	3	2,527	0.12%
2022/09/19	8	46.98	0	0.00	46.95	8	2,560	0.31%
2022/09/16	5	47.42	0	0.00	47.15	5	2,628	0.19%
2022/09/15	1	48.05	2	48.13	48.05	-1	2,642	-0.04%
2022/09/14	4	47.35	2	47.75	47.65	2	2,682	0.07%
2022/09/13	0	48.50	3	48.30	48.30	-3	2,686	-0.11%
2022/09/12	4	48.60	0	0.00	48.05	4	2,730	0.15%
2022/09/08	4	47.90	1	48.25	48.00	3	2,779	0.11%
2022/09/07	13	48.00	60	47.80	47.60	-47	2,805	-1.68%
2022/09/06	6	48.86	0	49.70	48.95	6	2,800	0.21%
2022/09/05	1	49.80	0	50.20	49.80	1	2,825	0.04%
2022/09/02	0	0.00	1	50.60	50.50	-1	2,840	-0.04%
2022/09/01	0	50.60	0	0.00	50.30	0	2,875	0.00%
2022/08/31	0	0.00	1	51.00	51.10	-1	2,918	-0.03%
2022/08/30	7	51.03	1	51.00	50.90	6	3,107	0.19%
2022/08/29	2	50.95	1	51.10	50.90	1	3,190	0.03%
2022/08/26	18	51.76	17	51.82	51.90	1	3,183	0.03%
2022/08/24	3	50.57	1	50.50	50.40	2	3,198	0.06%
2022/08/23	31	50.60	0	0.00	50.50	31	3,206	0.97%
2022/08/22	0	51.40	0	0.00	51.20	0	3,202	0.00%
2022/08/19	0	0.00	2	51.90	51.70	-2	3,195	-0.06%
2022/08/18	32	51.49	0	0.00	51.50	32	3,179	1.01%
2022/08/17	0	51.40	1	51.60	51.50	-1	3,168	-0.03%
2022/08/16	6	51.05	1	51.30	51.20	5	3,180	0.16%
2022/08/15	1	51.60	2	51.55	51.50	-1	3,187	-0.03%
2022/08/12	1	50.70	4	51.05	51.20	-3	3,180	-0.09%
2022/08/11	8	50.29	5	50.50	50.30	3	3,155	0.10%
2022/08/10	8	49.80	0	0.00	49.60	8	3,146	0.25%
2022/08/09	4	49.59	1	49.65	49.90	3	3,154	0.10%
2022/08/08	1	50.09	1	50.30	50.00	0	3,138	0.00%
2022/08/05	4	49.34	6	49.53	49.35	-2	3,114	-0.06%
2022/08/04	16	48.71	2	48.70	48.80	14	3,122	0.45%
2022/08/03	7	49.40	5	49.15	49.10	2	3,105	0.06%
2022/08/02	6	50.32	2	50.10	50.00	4	3,069	0.13%
2022/08/01	1	49.80	0	0.00	49.80	1	3,007	0.03%
2022/07/29	1	49.95	0	0.00	49.90	1	3,037	0.03%
2022/07/28	6	49.60	0	0.00	49.65	6	3,058	0.20%
2022/07/27	7	49.34	4	49.95	50.20	3	3,068	0.10%
2022/07/26	0	0.00	1	50.00	49.90	-1	3,103	-0.03%
2022/07/25	1	50.60	0	0.00	50.60	1	3,098	0.03%
2022/07/22	4	51.33	1	51.10	51.00	3	3,118	0.10%
2022/07/21	3	50.73	47	50.79	50.90	-44	3,120	-1.41%
2022/07/20	48	50.77	10	50.38	50.00	38	3,112	1.22%
2022/07/19	19	49.31	19	49.35	49.35	0	3,076	0.00%
2022/07/18	3	49.15	4	48.78	49.35	-1	3,059	-0.03%
2022/07/15	5	48.24	4	48.04	48.65	1	3,048	0.03%
2022/07/14	6	46.68	8	46.93	47.30	-2	3,027	-0.07%
2022/07/13	11	50.74	2	51.10	50.60	9	2,958	0.30%
2022/07/12	2	50.40	4	50.35	50.30	-2	2,885	-0.07%
2022/07/11	4	51.55	3	51.57	51.50	1	2,873	0.03%
2022/07/08	29	51.36	3	51.20	51.10	26	2,846	0.91%
2022/07/07	14	50.51	13	50.03	50.60	1	2,820	0.04%
2022/07/06	4	51.20	4	51.10	50.50	0	2,795	0.00%
2022/07/05	2	51.15	14	51.50	52.50	-12	2,806	-0.43%
2022/07/04	11	50.75	6	50.78	50.40	5	2,851	0.18%
2022/07/01	14	51.02	6	51.35	50.90	8	2,889	0.28%
2022/06/30	7	51.96	2	52.10	51.90	5	2,837	0.18%
2022/06/29	7	53.90	218	53.83	53.90	-211	2,756	-7.65%	大賣/鉅額交易
2022/06/28	3	55.00	3	55.00	54.90	0	2,715	0.00%
2022/06/27	3	56.10	3	56.17	56.10	0	2,715	0.00%
2022/06/24	12	55.30	4	55.85	55.00	8	2,734	0.29%
2022/06/23	4	55.70	7	55.43	55.70	-3	2,743	-0.11%
2022/06/22	13	56.59	0	0.00	56.20	13	2,730	0.48%
2022/06/21	2	57.90	2	58.00	57.90	0	2,691	0.00%
2022/06/20	2	58.00	1	58.00	57.20	1	2,692	0.04%
2022/06/17	0	59.60	11	59.80	59.00	-11	2,651	-0.41%
2022/06/16	1	62.30	3	61.33	60.80	-2	2,603	-0.08%
2022/06/15	1	61.60	11	62.20	61.80	-10	2,583	-0.39%
2022/06/14	2	61.40	4	61.40	62.20	-2	2,602	-0.08%
2022/06/13	1	61.40	3.1	61.54	61.70	-2.1	2,562	-0.08%
2022/06/10	1	61.80	0	0.00	62.20	1	2,541	0.04%
2022/06/09	7	62.24	2	62.00	62.30	5	2,520	0.20%
2022/06/08	9	62.61	23.1	62.62	62.30	-14.1	2,461	-0.57%
2022/06/07	15	60.93	6.3	61.12	60.80	8.7	2,283	0.38%
2022/06/06	3	60.20	0	0.00	60.40	3	2,230	0.13%
2022/06/02	1	60.00	0	0.00	60.20	1	2,264	0.04%
2022/06/01	0	0.00	17	60.30	60.30	-17	2,268	-0.75%
2022/05/30	2	59.10	1	59.20	59.40	1	2,220	0.05%
2022/05/27	2	58.65	0	0.00	58.70	2	2,215	0.09%
2022/05/24	1	59.20	0	0.00	58.70	1	2,273	0.04%
2022/05/20	2	59.80	1	59.90	59.90	1	2,247	0.04%
2022/05/19	0	0.00	2	59.10	59.60	-2	2,234	-0.09%
2022/05/18	0	0.00	1	59.90	59.70	-1	2,217	-0.05%
2022/05/17	1	59.30	1	59.30	59.30	0	2,192	0.00%
2022/05/16	1	58.70	1	58.50	58.60	0	2,187	0.00%
2022/05/13	0	0.00	8	58.45	58.40	-8	2,181	-0.37%
2022/05/12	5	58.70	0	0.00	57.80	5	2,186	0.23%
2022/05/11	10	59.30	15	59.13	58.70	-5	2,164	-0.23%
2022/05/10	2	58.50	0	0.00	58.70	2	2,182	0.09%
2022/05/09	0	0.00	2	58.75	58.60	-2	2,199	-0.09%
2022/05/06	0	0.00	8	59.40	59.80	-8	2,202	-0.36%
2022/05/05	1	60.00	3	59.73	59.70	-2	2,214	-0.09%
2022/05/04	10	59.21	10	59.23	59.20	0	2,207	0.00%
2022/05/03	1	58.78	8.1	58.78	59.20	-7.1	2,198	-0.32%
2022/04/29	1	56.91	0	57.08	56.50	1	2,145	0.05%
2022/04/28	4	56.33	17	56.49	56.30	-13	2,171	-0.60%
2022/04/27	4	54.90	1	55.00	56.10	3	2,161	0.14%
2022/04/26	3	56.10	0	0.00	55.70	3	2,164	0.14%
2022/04/25	2	56.10	0	0.00	56.00	2	2,263	0.09%
2022/04/22	1	57.50	0	0.00	57.40	1	2,284	0.04%
2022/04/20	2	57.25	0	0.00	57.20	2	2,391	0.08%
2022/04/19	1	57.40	0	0.00	57.20	1	2,394	0.04%
2022/04/18	0	57.00	0	0.00	57.10	0	2,422	0.00%
2022/04/15	1	57.30	5	57.48	57.20	-4	2,439	-0.16%
2022/04/14	1	58.20	0	0.00	58.20	1	2,472	0.04%
2022/04/13	0	0.00	21	57.90	58.30	-21	2,505	-0.84%
2022/04/12	6	57.92	4	57.75	57.50	2	2,613	0.08%
2022/04/11	6	59.48	24	59.25	58.50	-18	2,602	-0.69%
2022/04/08	44.3	60.60	27	60.15	60.10	17.3	2,555	0.68%
2022/04/07	6	59.85	26	60.02	59.40	-20	2,480	-0.81%
2022/04/06	1	58.80	1	58.80	58.70	0	2,401	0.00%
2022/04/01	0	59.50	2	59.45	59.60	-2	2,395	-0.08%
2022/03/31	0	59.75	3	59.73	59.60	-3	2,407	-0.12%
2022/03/30	5	59.90	21	59.93	59.90	-16	2,403	-0.67%
2022/03/29	9	60.58	9	60.23	60.10	0	2,382	0.00%
2022/03/28	6	59.25	0	0.00	60.70	6	2,332	0.26%
2022/03/25	2	59.55	6	59.60	59.40	-4	2,256	-0.18%
2022/03/24	0	0.00	4	58.95	59.40	-4	2,242	-0.18%
2022/03/23	0	0.00	0	59.30	59.20	0	2,260	0.00%
2022/03/22	0	59.10	0	59.20	59.20	0	2,261	0.00%
2022/03/21	0.4	59.00	0.1	59.08	59.10	0.3	2,285	0.01%
2022/03/18	1	58.80	0.1	59.35	58.60	0.9	2,310	0.04%
2022/03/17	4	58.80	7.1	59.00	58.80	-3.1	2,325	-0.13%
2022/03/16	3	57.80	4	58.18	58.30	-1	2,311	-0.04%
2022/03/15	4.1	57.28	0	0.00	57.20	4.1	2,344	0.17%
2022/03/14	1	58.30	0	0.00	58.20	1	2,353	0.04%
2022/03/11	2	57.70	0	58.00	57.70	2	2,361	0.08%
2022/03/10	2.1	57.90	3	57.93	57.90	-0.9	2,372	-0.04%
2022/03/09	4	56.90	7	57.61	57.20	-3	2,360	-0.13%
2022/03/08	2	54.90	2	55.25	54.90	0	2,340	0.00%
2022/03/07	8.1	56.21	150	56.04	56.10	-142	2,321	-6.12%	大賣/鉅額交易
2022/03/04	0	0.00	1	58.00	58.00	-1	2,326	-0.04%
2022/03/03	0	0.00	1	58.40	58.30	-1	2,360	-0.04%
2022/03/02	0	0.00	1	57.50	57.80	-1	2,418	-0.04%
2022/03/01	0	58.00	0	0.00	57.80	0	2,433	0.00%
2022/02/25	6	56.87	1	56.90	56.90	5	2,457	0.20%
2022/02/24	8	57.05	0	0.00	56.20	8	2,501	0.32%
2022/02/23	2.1	58.05	4	58.05	57.90	-1.9	2,500	-0.08%
2022/02/22	5.1	57.89	10	57.70	57.90	-4.9	2,574	-0.19%
2022/02/21	10	58.70	0	0.00	58.90	10	2,754	0.36%
2022/02/18	0	59.00	0	0.00	58.70	0	2,916	0.00%
2022/02/17	0	59.15	0	0.00	58.80	0	2,995	0.00%
2022/02/16	2	58.90	0.1	58.85	58.60	1.9	3,081	0.06%
2022/02/15	0	58.35	0	0.00	57.90	0	3,101	0.00%
2022/02/14	0	57.91	49	57.71	57.80	-49	3,129	-1.57%
2022/02/11	0	59.30	0	0.00	58.90	0	3,151	0.00%
2022/02/10	0	59.30	7.2	59.58	59.30	-7.1	3,229	-0.22%
2022/02/09	1	58.20	1	58.89	59.00	0	3,266	0.00%
2022/02/08	0	57.80	0	0.00	57.50	0	3,301	0.00%
2022/02/07	21	56.91	0	0.00	57.20	21	3,431	0.61%
2022/01/26	1.1	56.51	9	56.59	56.50	-8	3,443	-0.23%
2022/01/25	0	0.00	2	57.40	57.10	-2	3,496	-0.06%
2022/01/24	1	57.70	0	0.00	57.80	1	3,530	0.03%
2022/01/21	2	58.60	2	58.50	58.30	0	3,548	0.00%
2022/01/20	0	0.00	11	59.19	59.50	-11	3,593	-0.31%
2022/01/19	3	59.70	1	60.20	59.50	2	3,629	0.06%
2022/01/18	22	59.83	22.1	60.28	59.70	-0.1	3,661	0.00%
2022/01/17	2	58.15	6	58.80	58.90	-4	3,565	-0.11%
2022/01/14	3	58.27	0	0.00	58.00	3	3,541	0.08%
2022/01/13	1	59.10	5	58.74	59.00	-4	3,558	-0.11%
2022/01/12	10	57.50	0	0.00	57.80	10	3,518	0.28%
2022/01/11	17.1	57.88	4	57.95	57.50	13.1	3,566	0.37%
2022/01/10	1	57.80	1	58.50	58.50	0	3,567	0.00%
2022/01/07	43.1	58.66	0	0.00	58.10	43.1	3,596	1.20%
2022/01/06	5.1	59.32	1	59.60	59.30	4.1	3,572	0.11%
2022/01/05	39	59.69	15.1	59.64	59.60	23.9	3,597	0.66%
2022/01/04	1	58.40	6	58.73	58.30	-5	3,518	-0.14%
2022/01/03	0	0.00	2	58.80	58.80	-2	3,530	-0.06%
2021/12/30	11	58.99	2	58.90	58.80	9	3,559	0.25%
2021/12/29	1	58.90	11	58.98	59.00	-10	3,591	-0.28%
2021/12/28	1	58.80	0	0.00	58.80	1	3,670	0.03%
2021/12/27	4.1	58.85	0	0.00	58.90	4.1	3,720	0.11%
2021/12/24	3	59.00	0.2	58.90	58.90	2.8	3,773	0.07%
2021/12/23	7.1	58.50	5	58.70	58.80	2.1	3,790	0.06%
2021/12/22	5	57.96	2	58.05	58.20	3	3,885	0.08%
2021/12/21	0	0.00	1	57.40	57.90	-1	3,910	-0.03%
2021/12/20	2	57.80	1	57.70	57.20	1	3,959	0.03%
2021/12/17	27.1	57.87	2	58.50	57.60	25.1	3,987	0.63%
2021/12/16	9	57.44	0	0.00	57.60	9	3,999	0.23%
2021/12/15	1	57.00	0	57.60	57.00	1	4,034	0.02%
2021/12/14	1.1	57.53	1	57.40	57.30	0.1	4,034	0.00%
2021/12/13	3.1	57.64	0	0.00	57.50	3.1	4,050	0.08%
2021/12/10	4	58.10	61	58.10	58.10	-57	4,072	-1.40%
2021/12/09	3	59.07	6	59.08	58.70	-3	4,078	-0.07%
2021/12/08	34	60.49	8	60.35	60.10	26	4,062	0.64%
2021/12/07	12	60.77	0	0.00	60.20	12	4,099	0.29%
2021/12/06	7	60.23	0	0.00	60.20	7	4,168	0.17%
2021/12/03	12	60.10	1	59.80	60.00	11	4,334	0.25%
2021/12/02	4	60.45	3	60.23	59.90	1	4,470	0.02%
2021/12/01	0	0.00	1	59.90	60.10	-1	4,630	-0.02%
2021/11/30	3	59.30	2.2	59.57	59.30	0.9	4,793	0.02%
2021/11/29	2	58.50	0	0.00	58.60	2	4,886	0.04%
2021/11/26	3	59.57	27	59.20	59.00	-24	4,977	-0.48%
2021/11/25	8	60.99	0	0.00	60.70	8	5,004	0.16%
2021/11/24	10	60.98	5	61.22	61.10	5	5,079	0.10%
2021/11/23	6	60.77	1	60.70	60.60	5	5,241	0.10%
2021/11/22	4	62.03	4	61.68	62.20	0	5,264	0.00%
2021/11/19	3	62.07	54	61.81	61.90	-51	5,347	-0.95%
2021/11/18	99	63.62	16	62.81	62.80	83	5,379	1.54%
2021/11/17	67	62.79	71	62.47	62.70	-4	5,307	-0.08%
2021/11/16	8	61.18	42	60.88	61.00	-34	5,224	-0.65%
2021/11/15	5	60.70	8	60.93	61.40	-3	5,275	-0.06%
2021/11/12	15	59.60	1	59.70	59.70	14	5,328	0.26%
2021/11/11	0	0.00	6	60.00	59.70	-6	5,407	-0.11%
2021/11/10	12	59.73	1	59.90	59.80	11	5,739	0.19%
2021/11/09	2	59.70	0	0.00	60.20	2	5,876	0.03%
2021/11/08	13	60.30	0	0.00	60.20	13	5,900	0.22%
2021/11/05	3	60.33	2	60.40	60.20	1	6,023	0.02%
2021/11/04	9	60.24	12	60.44	60.40	-3	6,187	-0.05%
2021/11/03	5	58.20	2	58.90	58.90	3	6,296	0.05%
2021/11/02	51.1	57.96	1	58.80	58.10	50.1	6,409	0.78%
2021/11/01	0	0.00	6	59.05	59.60	-6	6,696	-0.09%
2021/10/29	2	58.60	2	58.70	58.60	0	6,956	0.00%
2021/10/28	40	58.73	44	59.16	59.20	-4	7,005	-0.06%
2021/10/26	5	58.04	2	58.30	58.10	3	7,365	0.04%
2021/10/25	0	0.00	1	57.00	57.30	-1	7,748	-0.01%
2021/10/22	0	0.00	1	57.20	57.10	-1	7,918	-0.01%
2021/10/21	0	56.50	1	57.00	56.60	-1	8,144	-0.01%
2021/10/19	6	56.95	3	57.00	57.20	3	8,481	0.04%
2021/10/18	4	55.30	1	55.50	55.50	3	8,573	0.03%
2021/10/15	0.1	56.60	3	56.33	56.40	-2.9	8,835	-0.03%
2021/10/14	3	54.67	6	54.65	54.50	-3	8,954	-0.03%
2021/10/13	3	54.73	0	0.00	54.30	3	9,232	0.03%
2021/10/12	3	55.57	2	55.55	55.60	1	9,616	0.01%
2021/10/08	4	56.43	3	56.30	56.40	1	9,632	0.01%
2021/10/07	1	56.80	49	56.81	56.70	-48	9,690	-0.50%
2021/10/06	24	56.68	60	57.20	55.50	-36	9,818	-0.37%
2021/10/05	108	56.44	47	56.75	57.20	61	9,815	0.62%	大買/
2021/10/04	3.2	55.80	158	55.53	55.40	-154.8	9,782	-1.58%	大賣/鉅額交易
2021/10/01	19.2	57.62	20.2	57.30	57.20	-1	9,766	-0.01%
2021/09/30	6	59.17	11	59.40	59.40	-5	9,847	-0.05%
2021/09/29	14.5	59.29	84	59.24	58.40	-69.5	10,009	-0.69%
2021/09/28	3	61.47	0	0.00	61.30	3	10,163	0.03%
2021/09/27	22	61.55	20	62.00	62.20	2	10,199	0.02%
2021/09/24	0	0.00	1	62.20	62.40	-1	10,380	-0.01%
2021/09/23	5	61.76	2	61.70	61.80	3	10,407	0.03%
2021/09/22	48	61.80	45	61.15	61.20	3	10,444	0.03%
2021/09/17	4	63.08	2	63.40	63.10	2	10,536	0.02%
2021/09/16	0	0.00	6	63.80	63.50	-6	10,565	-0.06%
2021/09/15	8	63.08	0	0.00	62.80	8	10,627	0.08%
2021/09/14	10	64.13	23	64.07	64.10	-13	10,679	-0.12%
2021/09/13	3	64.23	6	65.30	64.10	-3	10,698	-0.03%
2021/09/10	4	64.90	6	64.78	65.30	-2	10,720	-0.02%
2021/09/09	20	63.82	14	64.03	64.60	6	10,741	0.06%
2021/09/08	17	63.76	213	64.00	62.80	-196	10,706	-1.83%	大賣/鉅額交易
2021/09/07	37	65.26	25.8	65.76	66.10	11.2	10,607	0.11%
2021/09/06	74	66.89	90	66.99	66.20	-16	10,645	-0.15%
2021/09/03	45.2	66.86	62	66.83	67.20	-16.9	10,541	-0.16%
2021/09/02	157	65.48	116	64.94	64.60	41	10,414	0.39%	大買/大賣/
2021/09/01	25	64.94	31	65.32	65.60	-6	10,339	-0.06%
2021/08/31	9	64.02	57.1	64.01	65.00	-48.1	10,289	-0.47%
2021/08/30	1	63.60	2	63.80	64.20	-1	10,495	-0.01%
2021/08/27	48	64.00	19	63.28	63.10	29	10,541	0.28%
2021/08/26	13	62.36	2	62.10	62.40	11	10,410	0.11%
2021/08/25	19.1	62.60	14	63.09	62.50	5.1	10,348	0.05%
2021/08/24	28	61.38	36	61.98	62.20	-8	10,262	-0.08%
2021/08/23	45	61.46	37	61.55	61.60	8	10,185	0.08%
2021/08/20	14.2	59.73	16	60.07	60.20	-1.8	10,104	-0.02%
2021/08/19	34	60.01	10	60.06	59.10	24	10,046	0.24%
2021/08/18	38	59.72	14	60.17	62.10	24	9,937	0.24%
2021/08/17	24.1	60.97	253	60.54	59.20	-228.9	9,851	-2.32%	大賣/鉅額交易
2021/08/16	54	60.55	155	60.12	60.70	-101	9,775	-1.03%	大賣/鉅額交易
2021/08/13	41	66.22	57	65.59	65.50	-16	9,433	-0.17%
2021/08/12	3	68.53	12	68.48	68.60	-9	9,282	-0.10%
2021/08/11	18	68.64	7	68.79	67.50	11	9,218	0.12%
2021/08/10	24	68.85	31.2	69.37	70.40	-7.2	9,120	-0.08%
2021/08/09	16	69.41	23	70.23	69.90	-7	9,013	-0.08%
2021/08/06	15	71.14	72	71.05	71.60	-57	8,831	-0.65%
2021/08/05	89	70.50	63	70.47	71.00	26	8,767	0.30%
2021/08/04	32.2	68.47	42	68.55	68.10	-9.8	8,575	-0.11%
2021/08/03	105	65.68	8	65.53	66.00	97	8,370	1.16%	大買/
2021/08/02	346	65.91	37	65.63	65.50	309	8,308	3.72%	大買/鉅額交易
2021/07/30	30	64.64	25	64.24	64.10	5	8,124	0.06%
2021/07/29	370.3	62.98	432.3	63.75	64.30	-62	7,983	-0.78%	大買/大賣/
2021/07/28	4	61.35	8	60.06	61.40	-4	7,627	-0.05%
2021/07/27	17	62.35	25	62.22	62.20	-8	7,613	-0.11%
2021/07/26	16	62.86	55.4	62.84	63.10	-39.4	7,526	-0.52%
2021/07/23	14	61.51	13.3	61.42	60.50	0.7	7,667	0.01%
2021/07/22	13	60.63	32	60.86	60.90	-19	7,936	-0.24%
2021/07/21	32	60.40	51	60.56	60.10	-19	7,914	-0.24%
2021/07/20	36	59.33	27.4	59.79	59.60	8.6	7,778	0.11%
2021/07/19	41	59.45	48	60.06	59.20	-7	7,653	-0.09%
2021/07/16	197	59.74	125	59.87	60.50	72	7,453	0.97%	大買/大賣/
2021/07/15	15.1	57.88	5.2	57.97	58.10	9.9	7,075	0.14%
2021/07/14	55	57.66	58	57.52	57.20	-3	7,098	-0.04%
2021/07/13	3	58.07	22	57.98	57.40	-19	7,194	-0.26%
2021/07/12	1	57.00	7	57.21	56.80	-6	7,081	-0.08%
2021/07/09	23	56.74	3	56.57	56.50	20	7,110	0.28%
2021/07/08	6	57.07	10	57.01	57.00	-4	7,248	-0.06%
2021/07/07	12	56.98	7	57.01	56.90	5	7,335	0.07%
2021/07/06	11	58.60	5	58.70	58.30	6	7,288	0.08%
2021/07/05	14	58.81	46	58.98	59.90	-32	7,212	-0.44%
2021/07/02	16	56.77	7	56.87	57.10	9	7,022	0.13%
2021/07/01	102	57.00	109	56.74	57.10	-7	7,046	-0.10%	大買/大賣/
2021/06/30	8	55.98	6	55.85	56.00	2	6,950	0.03%
2021/06/29	3	56.00	5	55.80	56.00	-2	6,930	-0.03%
2021/06/28	3	56.00	16	55.76	55.90	-13	6,901	-0.19%
2021/06/25	0	0.00	1	55.00	55.00	-1	6,801	-0.01%
2021/06/24	10	56.00	25	55.70	55.00	-15	6,793	-0.22%
2021/06/23	7	55.03	23	54.78	54.90	-16	6,745	-0.24%
2021/06/22	6	54.22	8	54.18	54.10	-2	6,683	-0.03%
2021/06/21	0	0.00	1	54.00	53.80	-1	6,652	-0.02%
2021/06/18	3	54.83	6	54.80	54.60	-3	6,664	-0.05%
2021/06/17	1	53.90	7	53.91	54.60	-6	6,660	-0.09%
2021/06/16	7	54.39	5	54.26	54.20	2	6,703	0.03%
2021/06/15	6	54.55	36	54.36	54.50	-30	6,708	-0.45%
2021/06/11	3	53.37	18	53.29	53.30	-15	6,643	-0.23%
2021/06/10	2	53.15	5	53.30	52.80	-3	6,690	-0.04%
2021/06/09	0	0.00	4	52.70	52.80	-4	6,688	-0.06%
2021/06/08	6	53.23	1	52.80	52.70	5	6,726	0.07%
2021/06/07	37	52.95	25	53.47	52.50	12	6,780	0.18%
2021/06/04	0	0.00	34	52.17	52.50	-34	6,529	-0.52%
2021/06/03	0	0.00	1	50.90	52.00	-1	6,471	-0.02%
2021/06/02	6	50.60	11	50.82	50.50	-5	6,451	-0.08%
2021/06/01	1	51.00	7	50.86	51.00	-6	6,501	-0.09%
2021/05/31	1	50.40	1	50.60	50.30	0	6,522	0.00%
2021/05/28	15	50.00	0	0.00	50.20	15	6,544	0.23%
2021/05/27	0	0.00	8	49.16	49.05	-8	6,581	-0.12%
2021/05/26	3.1	49.45	10	49.50	49.35	-7	6,653	-0.10%
2021/05/25	14	49.55	14	49.69	49.45	0	6,734	0.00%
2021/05/24	1	48.70	22	48.52	48.65	-21	6,795	-0.31%
2021/05/21	2	48.43	0	0.00	47.85	2	6,846	0.03%
2021/05/20	11	47.95	2	47.95	47.60	9	6,999	0.13%
2021/05/19	8	47.91	6	48.09	48.45	2	7,102	0.03%
2021/05/18	14	47.36	3	48.07	48.35	11	7,172	0.15%
2021/05/17	26	45.54	22	45.05	44.95	4	7,324	0.05%
2021/05/14	47	48.08	33	48.24	48.10	14	7,331	0.19%
2021/05/13	21	47.51	56	47.23	47.80	-35	7,333	-0.48%
2021/05/12	25.1	46.58	23.2	46.36	47.15	1.9	7,325	0.03%
2021/05/11	14.1	50.02	21	50.06	49.65	-6.9	7,256	-0.10%
2021/05/10	12	51.55	0	0.00	51.40	12	7,265	0.17%
2021/05/07	7	51.74	30	51.67	51.90	-23	7,393	-0.31%
2021/05/06	5	50.88	2	50.40	50.60	3	7,539	0.04%
2021/05/05	62	52.15	86	52.08	51.20	-24	7,670	-0.31%
2021/05/04	54.1	51.99	28.1	51.26	52.10	26	7,998	0.33%
2021/05/03	5	52.84	15	53.26	52.40	-10	8,133	-0.12%
2021/04/29	50.3	55.20	40	54.97	54.60	10.3	8,583	0.12%
2021/04/28	46	54.52	39	54.59	55.80	7	9,138	0.08%
2021/04/27	2	53.40	6	53.07	53.00	-4	9,147	-0.04%
2021/04/26	6	52.63	41	52.47	52.90	-35	9,166	-0.38%
2021/04/23	2	50.90	10	51.40	51.60	-8	9,114	-0.09%
2021/04/22	16	51.03	2	51.10	50.80	14	9,255	0.15%
2021/04/21	8	52.05	12	51.82	52.20	-4	9,383	-0.04%
2021/04/20	26	51.68	3.1	51.61	52.10	23	9,501	0.24%
2021/04/19	151	51.60	134	52.05	52.00	17	9,620	0.18%	大買/大賣/
2021/04/16	3	50.02	4	49.98	50.10	-1	9,541	-0.01%
2021/04/15	16	49.87	1	50.10	50.10	15	9,665	0.16%
2021/04/14	41	49.52	10	49.62	49.90	31	9,702	0.32%
2021/04/13	28.1	50.84	11	50.75	50.30	17.1	9,875	0.17%
2021/04/12	31.9	52.06	8	51.84	51.60	23.9	10,141	0.24%
2021/04/09	18	52.66	40	52.36	52.40	-22	10,152	-0.22%
2021/04/08	2	53.40	6	53.30	53.20	-4	10,072	-0.04%
2021/04/07	15	53.19	14	53.16	53.30	1	10,044	0.01%
2021/04/06	22	52.76	8	52.93	53.10	14	10,017	0.14%
2021/04/01	4	52.30	2	52.30	52.20	2	9,931	0.02%
2021/03/31	1	52.30	5	52.52	52.30	-4	9,994	-0.04%
2021/03/30	17	52.28	30.5	52.30	52.50	-13.4	10,084	-0.13%
2021/03/29	5	52.18	7	52.23	52.20	-2	10,092	-0.02%
2021/03/26	12	52.44	4	52.38	52.10	8	10,136	0.08%
2021/03/25	1	52.20	10	52.30	51.90	-9	10,177	-0.09%
2021/03/24	4	52.10	12	52.45	52.10	-8	10,204	-0.08%
2021/03/23	12	52.58	42	52.26	52.50	-30	10,219	-0.29%
2021/03/22	6	52.80	10	52.70	52.60	-4	10,244	-0.04%
2021/03/19	2	52.70	117.1	52.34	53.10	-115.1	10,233	-1.12%	大賣/鉅額交易
2021/03/18	9	52.46	36	52.56	52.60	-27	10,229	-0.26%
2021/03/17	152	51.97	55	51.87	52.10	97	10,319	0.94%	大買/
2021/03/16	30	52.99	30.3	52.93	52.60	-0.3	10,304	0.00%
2021/03/15	17	52.23	1.1	52.19	52.30	15.9	10,349	0.15%
2021/03/12	2	52.30	8	52.34	52.00	-6	10,422	-0.06%
2021/03/11	29	51.83	59	51.69	51.80	-30	10,551	-0.28%
2021/03/10	5	50.82	115	50.77	50.70	-110	10,568	-1.04%	大賣/鉅額交易
2021/03/09	58.1	50.42	48	50.08	50.50	10.1	10,669	0.09%
2021/03/08	3	50.40	2	50.60	50.10	1	10,732	0.01%
2021/03/05	62	50.26	60	50.47	50.30	2	10,830	0.02%
2021/03/04	0	0.00	2	50.85	50.20	-2	10,990	-0.02%
2021/03/03	28	50.69	6	50.83	50.80	22	11,040	0.20%
2021/03/02	17	50.86	58	50.92	50.70	-41	11,148	-0.37%
2021/02/26	8	50.71	1	50.60	50.60	7	11,411	0.06%
2021/02/25	53	51.67	0	0.00	51.20	53	11,762	0.45%
2021/02/24	53	51.77	89	51.67	51.30	-36	11,867	-0.30%
2021/02/23	4	51.50	14	51.81	51.90	-10	11,835	-0.08%
2021/02/22	34	51.20	18	51.35	51.90	16	11,850	0.14%
2021/02/19	27	50.94	1,201	50.83	51.10	-1,174	11,822	-9.93%	大賣/鉅額交易
2021/02/18	86	51.48	108	51.62	51.80	-22	11,754	-0.19%	大賣/
2021/02/17	186	51.55	9	51.67	52.00	177	11,727	1.51%	大買/鉅額交易
2021/02/05	93.1	50.03	26	50.36	50.30	67.1	11,515	0.58%
2021/02/04	3	49.43	11	49.56	49.60	-8	11,440	-0.07%
2021/02/03	5	49.03	2	49.18	49.15	3	11,480	0.03%
2021/02/02	81.1	49.21	119	49.32	49.50	-37.9	11,469	-0.33%	大賣/
2021/02/01	50	47.74	66	48.14	48.25	-16	11,515	-0.14%
2021/01/29	73	49.47	50	49.03	48.65	23	11,479	0.20%
2021/01/28	97	49.93	79	50.16	50.00	18	11,335	0.16%
2021/01/27	57.2	51.26	19.1	51.26	51.20	38.1	11,155	0.34%
2021/01/26	67.3	52.62	38	52.79	52.50	29.3	10,929	0.27%
2021/01/25	21	52.14	179	52.01	51.80	-158	10,533	-1.50%	大賣/鉅額交易
2021/01/22	188	51.66	97.3	52.22	52.50	90.7	10,241	0.89%	大買/
2021/01/21	226	50.79	408	50.79	51.50	-182	9,656	-1.88%	大買/大賣/鉅額交易
2021/01/20	242	48.62	80	49.04	48.25	162	8,712	1.86%	大買/鉅額交易
2021/01/19	87	47.69	63.4	47.86	47.60	23.6	8,273	0.29%
2021/01/18	23	46.69	32	46.38	46.80	-9	8,138	-0.11%
2021/01/15	61	48.06	14	47.95	47.25	47	8,052	0.58%
2021/01/14	35	48.12	32	48.28	48.50	3	7,888	0.04%
2021/01/13	36	47.51	37.1	47.38	47.45	-1.1	7,663	-0.01%
2021/01/12	21	47.49	27	47.14	46.50	-6	7,496	-0.08%
2021/01/11	11	47.30	10	47.12	47.20	1	7,296	0.01%
2021/01/08	17	46.76	21	46.91	47.05	-4	7,211	-0.06%
2021/01/07	11	46.67	17	46.48	46.60	-6	7,045	-0.09%
2021/01/06	18	47.35	34.1	47.57	46.65	-16.1	6,942	-0.23%
2021/01/05	39	47.36	103	47.03	48.25	-64	6,586	-0.97%	大賣/
2021/01/04	1	46.10	20	45.99	46.10	-19	6,217	-0.31%
2020/12/31	3	45.27	3	45.35	45.25	0	6,143	0.00%
2020/12/29	6.5	45.53	0	0.00	45.25	6.5	6,233	0.10%
2020/12/28	11	45.72	1	45.90	45.70	10	6,188	0.16%
2020/12/25	1	46.00	32	45.96	45.90	-31	6,182	-0.50%
2020/12/24	15	45.64	6	45.76	45.90	9	6,150	0.15%
2020/12/23	2	44.90	1	44.75	44.75	1	6,097	0.02%
2020/12/22	7	45.38	52	45.37	44.70	-45	6,102	-0.74%
2020/12/21	10.1	45.35	2	45.55	45.50	8.1	6,046	0.13%
2020/12/18	13	44.98	55	44.73	44.80	-42	5,954	-0.71%
2020/12/17	5	45.37	57	45.34	45.40	-52	5,901	-0.88%
2020/12/16	152.5	45.47	23	45.59	45.80	129.5	5,882	2.20%	大買/鉅額交易
2020/12/15	12	44.77	3	44.78	44.70	9	5,803	0.16%
2020/12/14	13.1	45.02	24	44.84	45.45	-10.9	5,763	-0.19%
2020/12/11	74	45.58	14	45.13	45.05	60	5,722	1.05%
2020/12/10	28	45.92	68	45.80	45.70	-40	5,615	-0.71%
2020/12/09	40.5	46.48	15	46.76	46.65	25.5	5,521	0.46%
2020/12/08	89	45.75	9	45.92	45.90	80	5,368	1.49%
2020/12/07	31	46.39	113	45.75	46.00	-82	5,281	-1.55%	大賣/
2020/12/04	18.1	45.49	35	45.38	45.45	-16.9	5,122	-0.33%
2020/12/03	9	45.33	3	45.45	45.15	6	5,005	0.12%
2020/12/02	35	45.27	15.1	45.19	45.15	19.9	4,911	0.41%
2020/12/01	42	44.84	16	45.03	45.10	26	4,885	0.53%
2020/11/30	76	44.86	22	44.94	45.15	54	4,780	1.13%
2020/11/27	118	44.46	5	44.61	44.40	113	4,597	2.46%	大買/鉅額交易
2020/11/26	33	44.14	37	44.30	44.55	-4	4,514	-0.09%
2020/11/25	189	44.02	18.1	44.11	44.35	171	4,389	3.89%	大買/鉅額交易
2020/11/24	139	44.30	71	44.46	44.30	68	4,075	1.67%	大買/
2020/11/23	22	42.92	78	43.21	43.30	-56	3,704	-1.51%
2020/11/20	14	42.11	0	0.00	42.40	14	3,549	0.39%
2020/11/19	30	42.29	7	42.21	42.20	23	3,505	0.66%
2020/11/18	28	41.98	15	42.16	42.50	13	3,469	0.37%
2020/11/17	23	41.33	4	41.40	41.40	19	3,468	0.55%
2020/11/16	5	41.29	0	0.00	41.30	5	3,595	0.14%
2020/11/13	24	40.72	2	40.75	40.80	22	3,699	0.59%
2020/11/12	9	40.76	12	40.65	40.60	-3	3,850	-0.08%
2020/11/11	5	41.07	57.4	40.78	41.10	-52.4	3,897	-1.34%
2020/11/10	21	40.09	8	40.36	40.35	13	3,812	0.34%
2020/11/09	8	40.11	13	40.22	40.60	-5	3,780	-0.13%
2020/11/06	21	39.01	1	39.10	39.25	20	3,704	0.54%
2020/11/05	1	38.35	4	38.30	38.40	-3	3,671	-0.08%
2020/11/04	5	37.90	0	0.00	38.10	5	3,692	0.14%
2020/11/03	0.1	38.00	2	37.95	37.90	-1.9	3,752	-0.05%
2020/11/02	7.3	37.59	2	37.65	37.30	5.3	3,880	0.14%
2020/10/30	5	37.80	0	0.00	37.70	5	4,031	0.12%
2020/10/29	0	0.00	7	37.81	38.30	-7	4,051	-0.17%
2020/10/28	2	38.33	0	0.00	38.35	2	4,110	0.05%
2020/10/27	5	38.59	3	38.58	38.65	2	4,168	0.05%
2020/10/26	6	38.86	10	38.90	38.80	-4	4,200	-0.10%
2020/10/23	1	38.90	2	39.08	39.05	-1	4,253	-0.02%
2020/10/22	3	38.58	0	0.00	38.55	3	4,500	0.07%
2020/10/21	5	38.88	1	38.80	38.75	4	4,722	0.08%
2020/10/20	130	38.99	3.6	38.98	38.95	126.4	5,001	2.53%	大買/鉅額交易
2020/10/19	2	38.63	4	38.70	38.65	-2	5,211	-0.04%
2020/10/16	6	38.68	0	0.00	38.40	6	5,360	0.11%
2020/10/15	14	39.03	52	38.85	38.85	-38	5,415	-0.70%
2020/10/14	11	39.20	0	0.00	39.20	11	5,468	0.20%
2020/10/12	5	38.99	1	38.85	38.85	4	5,618	0.07%
2020/10/08	5	39.46	1	39.30	39.30	4	5,736	0.07%
2020/10/07	2	39.13	2	39.23	39.30	0	5,971	0.00%
2020/10/06	7	38.44	0	0.00	38.50	7	6,109	0.11%
2020/09/30	1	37.65	1	37.75	37.75	0	6,252	0.00%
2020/09/29	101	37.75	50	37.36	37.20	51	6,332	0.81%	大買/
2020/09/28	4	37.41	3	37.60	37.60	1	6,483	0.02%
2020/09/25	9	36.86	15	36.73	37.00	-6	6,641	-0.09%
2020/09/24	5	37.89	0	0.00	37.80	5	6,814	0.07%
2020/09/23	0	0.00	6	38.45	38.40	-6	6,914	-0.09%
2020/09/22	2	38.68	1	38.65	38.70	1	7,057	0.01%
2020/09/21	1	39.15	25	39.40	39.15	-24	7,236	-0.33%
2020/09/18	2	39.93	3	40.10	39.80	-1	7,473	-0.01%
2020/09/17	3	40.05	5	39.91	40.00	-2	7,602	-0.03%
2020/09/16	2	40.25	3	40.40	40.10	-1	7,867	-0.01%
2020/09/15	3	40.20	11	40.15	40.00	-8	8,011	-0.10%
2020/09/14	0	0.00	2	39.10	39.30	-2	8,027	-0.02%
2020/09/11	26	39.23	0	0.00	38.85	26	8,070	0.32%
2020/09/10	3	39.55	0	39.30	39.15	3	8,076	0.04%
2020/09/09	1	38.70	2	39.60	39.60	-1	8,076	-0.01%
2020/09/07	8	39.32	2	39.65	39.20	6	8,087	0.07%
2020/09/04	18	39.47	4	39.58	39.85	14	8,172	0.17%
2020/09/03	12	39.13	0	0.00	38.75	12	8,117	0.15%
2020/09/02	1	39.05	5	38.98	39.05	-4	8,129	-0.05%
2020/09/01	2	38.05	1	38.20	38.25	1	8,157	0.01%
2020/08/31	16	38.40	1	38.40	38.15	15	8,196	0.18%
2020/08/28	6	38.46	5	38.70	38.55	1	8,244	0.01%
2020/08/27	6	38.95	5	39.01	38.45	1	8,380	0.01%
2020/08/26	2	38.93	1	38.75	39.35	1	8,773	0.01%
2020/08/25	1	38.75	0	0.00	38.75	1	8,874	0.01%
2020/08/24	12	38.26	11	38.19	38.35	1	8,879	0.01%
2020/08/21	9.3	39.21	0	0.00	38.85	9.3	8,865	0.11%
2020/08/20	41	39.36	2	39.58	38.80	39	8,757	0.45%
2020/08/19	10	41.95	54	41.71	41.20	-44	8,651	-0.51%
2020/08/18	27	43.32	167	42.91	42.60	-140	8,541	-1.64%	大賣/鉅額交易
2020/08/17	4	43.35	2	44.40	44.40	2	8,442	0.02%
2020/08/14	9	43.16	10	42.88	43.25	-1	8,466	-0.01%
2020/08/13	8	42.99	8	43.14	42.80	0	8,505	0.00%
2020/08/12	11.2	42.37	2	42.38	42.55	9.2	8,485	0.11%
2020/08/11	10	43.16	6	43.41	43.05	4	8,490	0.05%
2020/08/10	15	43.97	94	44.36	43.85	-79	8,497	-0.93%
2020/08/07	4	44.36	10	44.60	44.40	-6	8,504	-0.07%
2020/08/06	14	44.29	74	44.67	44.25	-60	8,486	-0.71%
2020/08/05	66	44.34	75	43.87	44.95	-9	8,407	-0.11%
2020/08/04	9.4	42.89	9	42.90	42.90	0.4	8,305	0.01%
2020/08/03	1	42.85	52	42.90	42.85	-51	8,356	-0.61%
2020/07/31	134	43.57	10	43.29	43.70	124	8,432	1.47%	大買/鉅額交易
2020/07/30	0	0.00	5	42.50	42.60	-5	8,487	-0.06%
2020/07/29	4	42.20	2	42.20	42.25	2	8,535	0.02%
2020/07/28	65	44.37	11	44.83	42.50	54	8,563	0.63%
2020/07/27	22	43.79	10	43.91	42.90	12	8,376	0.14%
2020/07/24	42	47.03	16	46.86	46.40	26	8,234	0.32%
2020/07/23	18	46.99	97	46.61	47.65	-79	7,997	-0.99%
2020/07/22	14	45.96	68	45.93	45.90	-54	7,848	-0.69%
2020/07/21	4	45.44	52	45.25	45.15	-48	7,748	-0.62%
2020/07/20	12	45.01	7	44.96	44.90	5	7,722	0.06%
2020/07/17	44	45.16	4	44.99	44.65	40	7,696	0.52%
2020/07/16	13	44.95	6	45.04	44.95	7	7,642	0.09%
2020/07/15	0	0.00	2	45.00	44.60	-2	7,600	-0.03%
2020/07/14	33	45.44	7	45.29	45.30	26	7,529	0.35%
2020/07/13	22	44.19	9	44.48	44.90	13	7,316	0.18%
2020/07/10	15	43.04	15	43.30	42.70	0	7,179	0.00%
2020/07/09	0	0.00	9	44.46	44.05	-9	7,102	-0.13%
2020/07/08	4	44.39	16	44.59	44.40	-12	7,012	-0.17%
2020/07/07	75	44.02	22	43.41	44.00	53	6,913	0.77%
2020/07/06	96	43.67	11	43.75	44.00	85	6,756	1.26%
2020/07/03	39	42.39	44	42.41	42.65	-5	6,612	-0.08%
2020/07/02	1	41.30	9	41.41	41.65	-8	6,503	-0.12%
2020/07/01	43	41.12	18	40.75	41.05	25	6,419	0.39%
2020/06/30	41	41.44	26	41.17	40.60	15	6,277	0.24%
2020/06/29	30	40.90	42	40.80	40.75	-12	6,115	-0.20%
2020/06/24	17	39.90	10	40.20	39.95	7	5,881	0.12%
2020/06/23	18	39.72	14	39.76	39.80	4	5,784	0.07%
2020/06/22	708	38.96	20	38.91	39.00	688	5,541	12.42%	大買/鉅額交易
2020/06/19	3	38.20	19	38.43	38.15	-16	5,420	-0.30%
2020/06/18	4	37.98	6	37.91	38.00	-2	5,402	-0.04%
2020/06/17	2	37.68	0	0.00	37.55	2	5,375	0.04%
2020/06/16	10	37.53	3	37.40	37.65	7	5,426	0.13%
2020/06/15	3	36.88	0	0.00	36.80	3	5,539	0.05%
2020/06/12	3	36.40	3	36.85	37.00	0	5,582	0.00%
2020/06/11	8	37.30	14	37.19	36.85	-6	5,657	-0.11%
2020/06/10	9.4	38.04	4	38.00	38.10	5.4	5,592	0.10%
2020/06/09	5	38.42	15	38.51	38.30	-10	5,666	-0.18%
2020/06/08	2	38.38	86	38.40	38.35	-84	5,734	-1.46%
2020/06/05	14.1	38.34	4	38.38	38.30	10.1	5,734	0.18%
2020/06/04	10	38.13	3	38.17	38.10	7	5,746	0.12%
2020/06/03	12	38.35	19	38.33	38.35	-7	5,750	-0.12%
2020/06/02	113	39.59	116.1	39.30	39.05	-3.1	5,647	-0.05%	大買/大賣/
2020/06/01	62	38.47	163	38.24	38.80	-101	5,352	-1.89%	大賣/鉅額交易
2020/05/29	2	37.83	12	37.73	37.40	-10	5,230	-0.19%
2020/05/28	5	37.51	13.9	37.57	37.30	-8.9	5,229	-0.17%
2020/05/27	3	37.77	11	37.85	37.70	-8	5,231	-0.15%
2020/05/26	22	37.98	7	37.93	37.90	15	5,239	0.29%
2020/05/25	3	36.90	2	37.10	37.55	1	5,179	0.02%
2020/05/22	9	38.14	1	38.45	37.90	8	5,135	0.16%
2020/05/21	9.3	38.36	34	38.35	38.40	-24.7	5,069	-0.49%
2020/05/20	21	37.58	6	37.26	37.75	15	4,971	0.30%
2020/05/19	3	36.83	42	36.81	36.80	-39	4,916	-0.79%
2020/05/18	18	36.91	120	37.04	36.60	-102	4,908	-2.08%	大賣/鉅額交易
2020/05/15	4	37.13	43	37.20	37.20	-39	4,849	-0.81%
2020/05/14	2	37.50	4	37.54	37.40	-2	4,813	-0.04%
2020/05/13	2	37.75	1	38.05	38.15	1	4,799	0.02%
2020/05/12	1	37.60	7	37.69	37.75	-6	4,773	-0.13%
2020/05/11	1	38.15	31	38.20	38.15	-30	4,764	-0.63%
2020/05/08	9	38.10	44	38.11	37.95	-35	4,715	-0.74%
2020/05/07	28	38.33	25	38.39	38.20	3	4,648	0.06%
2020/05/06	69.1	37.51	22	37.58	37.65	47.1	4,524	1.04%
2020/05/05	29	37.20	14	37.14	37.00	15	4,445	0.34%
2020/05/04	4	36.83	10	36.59	36.85	-6	4,396	-0.14%
2020/04/30	8	36.50	2	36.60	36.60	6	4,337	0.14%
2020/04/29	23	36.13	10	36.19	36.10	13	4,348	0.30%
2020/04/28	20	35.89	10	35.90	35.75	10	4,305	0.23%
2020/04/27	9	35.54	15	35.68	35.65	-6	4,374	-0.14%
2020/04/24	12	34.80	2	35.33	35.25	10	4,323	0.23%
2020/04/23	5	34.75	6	34.82	34.80	-1	4,302	-0.02%
2020/04/22	1	34.25	12	34.18	34.40	-11	4,335	-0.25%
2020/04/21	5	34.05	1	33.85	33.85	4	4,396	0.09%
2020/04/20	1	34.65	6	34.65	34.70	-5	4,413	-0.11%
2020/04/17	23	34.98	16	34.94	34.65	7	4,417	0.16%
2020/04/16	2	33.95	2	34.83	34.90	0	4,361	0.00%
2020/04/15	4	34.45	13	34.36	34.35	-9	4,377	-0.21%
2020/04/14	19	34.10	16	34.26	34.30	3	4,378	0.07%
2020/04/13	0	0.00	0	33.60	33.50	0	4,340	0.00%
2020/04/10	5	33.67	38	33.71	33.70	-33	4,361	-0.76%
2020/04/09	30	33.80	78	33.83	33.65	-48	4,384	-1.09%
2020/04/08	13	33.73	23	33.82	33.80	-10	4,343	-0.23%
2020/04/07	25	32.81	14	32.95	33.25	11	4,274	0.26%
2020/04/06	4	31.83	6	31.49	31.80	-2	4,221	-0.05%
2020/04/01	108	31.14	0.1	31.40	31.20	107.9	4,218	2.56%	大買/鉅額交易
2020/03/31	72	31.16	6	31.09	30.95	66	4,305	1.53%
2020/03/30	99	30.62	11	30.37	30.70	88	4,281	2.06%
2020/03/27	148	31.02	11	31.65	30.65	137	4,276	3.20%	大買/鉅額交易
2020/03/26	19	30.98	6	31.07	31.00	13	4,231	0.31%
2020/03/25	37	31.67	9	31.55	31.15	28	4,200	0.67%
2020/03/24	14	29.99	5	30.02	30.25	9	4,152	0.22%
2020/03/23	23	29.00	4	29.24	28.90	19	4,129	0.46%
2020/03/20	4	29.68	21	29.33	30.05	-17	4,141	-0.41%
2020/03/19	41	27.78	13	27.77	27.40	28	4,099	0.68%
2020/03/18	19	30.89	3	30.33	30.20	16	4,148	0.39%
2020/03/17	22	31.22	2	31.15	31.05	20	4,276	0.47%
2020/03/16	17	32.33	1	32.90	31.85	16	4,156	0.38%
2020/03/13	58	31.45	60	31.79	33.20	-2	4,103	-0.05%
2020/03/12	33	33.93	5	34.42	33.55	28	4,006	0.70%
2020/03/11	3	35.55	53	35.97	35.45	-50	3,984	-1.25%
2020/03/10	18	35.20	18	35.05	35.75	0	4,055	0.00%
2020/03/09	45	35.48	18	35.10	34.85	27	3,986	0.68%
2020/03/06	27	36.40	1	36.40	36.40	26	3,923	0.66%
2020/03/05	28	36.62	29	36.76	36.90	-1	3,961	-0.03%
2020/03/04	1	35.25	12	35.28	35.50	-11	3,854	-0.29%
2020/03/03	0	36.50	11	35.01	35.00	-11	3,845	-0.29%
2020/03/02	1	34.90	5	34.45	34.45	-4	3,813	-0.10%
2020/02/27	5	34.64	26	34.49	34.10	-21	3,779	-0.56%
2020/02/26	1	34.95	1	34.85	34.85	0	3,750	0.00%
2020/02/25	11	35.00	10	35.20	35.15	1	3,766	0.03%
2020/02/24	1	34.85	33	34.87	34.90	-32	3,758	-0.85%
2020/02/21	6	35.47	15	35.40	35.30	-9	3,818	-0.24%
2020/02/20	0	35.85	23	35.85	35.85	-23	3,882	-0.59%
2020/02/19	6	35.80	40	35.71	35.75	-34	3,900	-0.87%
2020/02/18	0	35.95	23	36.10	35.85	-23	3,885	-0.59%
2020/02/17	4	36.00	0	0.00	36.00	4	3,903	0.10%
2020/02/14	31	36.36	7	36.20	36.35	24	3,908	0.61%
2020/02/13	12	35.98	55	35.82	35.85	-43	3,905	-1.10%
2020/02/12	29	36.14	1	36.20	36.15	28	3,941	0.71%
2020/02/11	21	35.20	50	35.19	35.30	-29	3,951	-0.73%
2020/02/10	7	34.81	11	34.62	34.80	-4	4,074	-0.10%
2020/02/07	25	34.91	0	0.00	34.85	25	4,648	0.54%
2020/02/06	41	34.87	16	35.18	35.20	25	4,704	0.53%
2020/02/05	2	34.05	8	33.99	34.05	-6	4,728	-0.13%
2020/02/04	56	33.59	4	33.46	33.70	52	4,766	1.09%
2020/02/03	2	32.50	70	32.00	32.75	-68	4,833	-1.41%
2020/01/31	74	34.41	7	34.38	34.40	67	4,856	1.38%
2020/01/30	24	34.49	73	34.22	34.00	-49	5,027	-0.97%
2020/01/20	21	37.50	11	37.50	37.45	10	5,180	0.19%
2020/01/17	2	37.73	1	37.60	37.55	1	5,276	0.02%
2020/01/16	3	38.13	36	37.97	37.70	-33	5,585	-0.59%
2020/01/15	52	37.76	114	37.87	37.55	-62	5,947	-1.04%	大賣/
2020/01/14	13	37.71	31	37.59	37.50	-18	5,874	-0.31%
2020/01/13	4	37.04	12	37.20	37.20	-8	5,822	-0.14%
2020/01/10	1	37.05	6	36.93	36.95	-5	5,862	-0.09%
2020/01/09	66	37.03	15	37.03	37.00	51	6,008	0.85%
2020/01/08	4	35.96	285	36.46	36.35	-281	6,045	-4.65%	大賣/鉅額交易
2020/01/07	19	36.07	12	35.78	36.20	7	6,036	0.12%
2020/01/06	4	36.15	30	36.18	35.90	-26	6,017	-0.43%
2020/01/03	27	37.24	10	37.00	36.80	17	6,014	0.28%
2020/01/02	3	37.07	3	37.22	37.20	0	5,981	0.00%
2019/12/31	5	37.05	127.1	36.95	37.10	-122.1	5,988	-2.04%	大賣/鉅額交易
2019/12/30	32	37.54	165	36.96	37.20	-133	6,080	-2.19%	大賣/鉅額交易
2019/12/27	4	37.04	7	37.11	37.15	-3	6,069	-0.05%
2019/12/26	61	37.08	42	37.24	37.40	19	6,030	0.32%
2019/12/25	0	0.00	6	36.58	36.70	-6	5,951	-0.10%
2019/12/24	32	36.38	33	36.27	36.25	-1	5,989	-0.02%
2019/12/23	11	36.51	1	36.65	36.55	10	5,999	0.17%
2019/12/20	2	36.55	15	36.53	36.50	-13	6,026	-0.22%
2019/12/19	14	36.65	1	36.70	36.55	13	6,083	0.21%
2019/12/18	11	36.94	0	0.00	36.80	11	6,296	0.17%
2019/12/17	121	37.49	3	37.53	37.45	118	6,358	1.86%	大買/鉅額交易
2019/12/16	2	37.25	10	37.35	37.15	-8	6,327	-0.13%
2019/12/13	47	37.79	38	37.51	37.50	9	6,318	0.14%
2019/12/12	50	37.23	99	37.40	37.60	-49	6,166	-0.79%
2019/12/11	5	36.60	2	36.70	36.35	3	5,980	0.05%
2019/12/10	9	36.73	4	36.55	36.60	5	6,007	0.08%
2019/12/09	20	36.70	0	0.00	36.55	20	6,021	0.33%
2019/12/06	42	36.60	4	36.81	36.90	38	6,007	0.63%
2019/12/05	43	35.93	39	36.26	36.70	4	6,005	0.07%
2019/12/04	24	34.70	0	0.00	34.80	24	6,032	0.40%
2019/12/03	0	0.00	9	34.64	34.80	-9	6,140	-0.15%
2019/12/02	13	34.03	118.6	34.24	34.30	-105.6	6,203	-1.70%	大賣/鉅額交易
2019/11/29	13	34.97	0	0.00	34.90	13	6,196	0.21%
2019/11/28	2	35.53	3	35.73	35.60	-1	6,237	-0.02%
2019/11/27	0	0.00	10	35.60	35.80	-10	6,348	-0.16%
2019/11/26	6	35.68	15	35.65	35.55	-9	6,506	-0.14%
2019/11/25	9	35.74	18	35.59	35.55	-9	6,658	-0.14%
2019/11/22	11	35.93	10.1	35.55	35.55	0.9	6,714	0.01%
2019/11/21	4	35.60	0	0.00	36.00	4	6,706	0.06%
2019/11/20	32.7	36.41	5.9	36.50	36.20	26.8	6,714	0.40%
2019/11/19	27	36.71	80	36.68	37.10	-53	6,691	-0.79%
2019/11/18	22	36.57	20	36.55	36.55	2	6,709	0.03%
2019/11/15	5	36.34	19.8	36.36	36.20	-14.8	6,733	-0.22%
2019/11/14	7	35.69	7	35.84	36.00	0	6,776	0.00%
2019/11/13	7.2	36.33	0	0.00	36.10	7.2	6,794	0.11%
2019/11/12	56	36.34	40	36.33	36.35	16	6,768	0.24%
2019/11/11	69	36.48	51	35.81	35.80	18	6,746	0.27%
2019/11/08	5	36.59	9	36.81	36.60	-4	6,683	-0.06%
2019/11/07	46	36.12	21	36.15	36.10	25	6,634	0.38%
2019/11/06	247	38.36	371	38.15	37.00	-124	6,504	-1.91%	大買/大賣/鉅額交易
2019/11/05	91	37.41	3	37.28	37.45	88	5,923	1.49%
2019/11/04	12	37.92	5	37.60	37.60	7	5,848	0.12%
2019/11/01	59	37.33	24	37.54	37.60	35	5,776	0.61%
2019/10/31	294	37.41	18	37.16	37.15	276	5,719	4.83%	大買/鉅額交易
2019/10/30	29	37.64	34	37.95	38.20	-5	5,620	-0.09%
2019/10/29	119	38.17	75	37.93	37.80	44	5,507	0.80%	大買/
2019/10/28	127	38.42	68	38.46	38.50	59	5,293	1.11%	大買/
2019/10/25	13	37.33	71	37.21	37.20	-58	5,021	-1.15%
2019/10/24	385	37.49	266	37.39	37.60	119	4,904	2.43%	大買/大賣/鉅額交易
2019/10/23	639	36.29	117	36.20	36.50	522	4,606	11.33%	大買/大賣/鉅額交易
2019/10/22	11	34.80	18	34.76	34.70	-7	4,196	-0.17%
2019/10/21	308	34.68	22	34.65	34.45	286	4,175	6.85%	大買/鉅額交易
2019/10/18	20	34.74	20	34.73	34.70	0	4,154	0.00%
2019/10/17	69	35.20	29	35.27	35.25	40	4,081	0.98%
2019/10/16	48	34.57	40	34.89	34.95	8	3,909	0.20%
2019/10/15	11	34.60	18	34.29	34.55	-7	3,792	-0.18%
2019/10/14	2	33.85	12	33.99	33.80	-10	3,745	-0.27%
2019/10/09	6	33.33	8	33.40	33.40	-2	3,786	-0.05%
2019/10/08	6	34.20	7	34.19	34.05	-1	3,793	-0.03%
2019/10/07	6	34.48	9	34.78	34.35	-3	3,798	-0.08%
2019/10/04	41	35.10	10	34.87	34.90	31	3,770	0.82%
2019/10/03	20	34.30	27	34.56	34.55	-7	3,653	-0.19%
2019/10/01	22	34.09	9	33.81	34.10	13	3,589	0.36%
2019/09/27	18	33.31	43	33.31	33.10	-25	3,563	-0.70%
2019/09/26	4	34.54	7	34.50	33.85	-3	3,512	-0.09%
2019/09/25	10	34.45	4	34.34	34.40	6	3,488	0.17%
2019/09/24	3	34.45	6	34.42	34.35	-3	3,468	-0.09%
2019/09/23	35	35.25	39	35.35	34.75	-4	3,387	-0.12%
2019/09/20	14	34.61	18	34.89	35.05	-4	3,142	-0.13%
2019/09/19	1	33.95	2	34.03	33.90	-1	3,026	-0.03%
2019/09/18	0	0.00	1	34.00	33.90	-1	3,008	-0.03%
2019/09/17	12	34.23	1	34.10	34.10	11	2,979	0.37%
2019/09/16	0	0.00	73	34.10	33.95	-73	2,932	-2.49%
2019/09/12	0	0.00	22	34.05	34.05	-22	2,906	-0.76%
2019/09/11	0	0.00	15	33.85	34.00	-15	2,861	-0.52%
2019/09/10	54	33.88	0	0.00	33.90	54	2,819	1.92%
2019/09/09	89	33.97	53	33.54	33.95	36	2,785	1.29%
2019/09/06	144	33.81	27	34.10	33.50	117	2,685	4.36%	大買/鉅額交易
2019/09/05	9	34.82	165	35.16	35.35	-156	2,502	-6.23%	大賣/鉅額交易
2019/09/04	30	34.46	32	34.72	34.80	-2	2,382	-0.08%
2019/09/03	13	34.28	5	34.45	34.00	8	2,292	0.35%
2019/09/02	97	33.93	30	34.04	34.15	67	2,197	3.05%
2019/08/30	22	33.23	52	33.27	33.30	-30	2,088	-1.44%
2019/08/29	24	32.74	9	32.79	32.55	15	1,954	0.77%
2019/08/28	17	32.13	27	31.86	32.20	-10	1,775	-0.56%
2019/08/27	23	31.28	9	31.24	31.30	14	1,596	0.88%
2019/08/26	7	30.24	0	0.00	30.45	7	1,522	0.46%
2019/08/23	9	30.96	3	31.10	30.80	6	1,489	0.40%
2019/08/22	4	30.86	35	30.71	30.90	-31	1,452	-2.13%
2019/08/21	1	30.60	13	30.67	30.65	-12	1,395	-0.86%
2019/08/20	28	29.87	2	29.65	29.70	26	1,278	2.03%
2019/08/19	15	29.48	24	29.12	29.55	-9	1,216	-0.74%
2019/08/16	20	28.93	25	29.26	29.20	-5	1,152	-0.43%
2019/08/13	0	0.00	5	28.20	28.15	-5	1,067	-0.47%
2019/08/06	3	27.80	1	27.95	27.90	2	1,021	0.20%
2019/08/02	10	28.38	0	0.00	28.35	10	1,008	0.99%
2019/08/01	1	28.90	0	0.00	28.90	1	1,008	0.10%
2019/07/31	8	29.10	5	29.10	29.10	3	1,003	0.30%
2019/07/30	0	0.00	68	29.40	29.10	-68	1,002	-6.79%
2019/07/29	1	29.85	10	29.90	29.80	-9	1,004	-0.90%
2019/07/26	5	30.00	1	30.20	29.90	4	1,009	0.40%
2019/07/25	11	30.01	0	0.00	29.90	11	1,003	1.10%
2019/07/24	1	29.45	2	29.45	29.45	-1	957	-0.10%
2019/07/23	1	29.05	0	0.00	28.95	1	934	0.11%
2019/07/22	11	29.00	0	0.00	28.95	11	927	1.19%
2019/07/19	13	28.80	0	0.00	28.75	13	929	1.40%
2019/07/18	10	28.75	0	0.00	28.55	10	936	1.07%
2019/07/17	0	0.00	1	28.75	28.85	-1	938	-0.11%
2019/07/15	15	28.89	5	28.90	28.85	10	947	1.06%
2019/07/12	8	31.15	8	31.23	31.25	0	903	0.00%
2019/07/11	2	30.75	3	30.93	30.95	-1	949	-0.11%
2019/07/09	1	30.50	0	0.00	30.55	1	947	0.11%
2019/07/04	3	30.38	0	0.00	30.50	3	956	0.31%
2019/07/03	0	0.00	2	30.25	30.30	-2	965	-0.21%
2019/07/02	180	30.29	6	30.09	30.10	174	998	17.43%	大買/鉅額交易
2019/07/01	10	30.15	4	30.15	30.20	6	991	0.60%
2019/06/26	5	29.45	1	29.50	29.50	4	1,012	0.40%
2019/06/25	3	29.47	0	0.00	29.35	3	1,042	0.29%
2019/06/24	0	0.00	5	29.40	29.35	-5	1,045	-0.48%
2019/06/20	0	0.00	1	29.50	29.70	-1	1,074	-0.09%
2019/06/19	0	0.00	1	29.40	29.35	-1	1,150	-0.09%
2019/06/18	6	29.13	0	0.00	29.20	6	1,228	0.49%
2019/06/17	10	29.22	0	29.10	29.10	10	1,257	0.79%
2019/06/14	1	29.20	0	0.00	29.20	1	1,274	0.08%
2019/06/13	1	29.10	0	0.00	29.15	1	1,313	0.08%
2019/06/12	16	29.20	1	29.20	29.30	15	1,357	1.10%
2019/06/11	8	29.22	0	0.00	29.25	8	1,373	0.58%
2019/06/06	0	0.00	1	28.55	28.50	-1	1,394	-0.07%
2019/06/05	5.5	28.64	0	0.00	28.55	5.5	1,397	0.39%
2019/06/04	0	0.00	0	28.60	28.70	0	1,406	0.00%
2019/05/31	0	0.00	1	28.65	28.65	-1	1,445	-0.07%
2019/05/30	0	0.00	0	28.60	28.45	0	1,451	0.00%
2019/05/29	14	28.03	0	28.50	28.05	14	1,464	0.96%
2019/05/28	1	28.80	0	0.00	27.70	1	1,476	0.07%
2019/05/27	0	0.00	1	28.85	28.70	-1	1,588	-0.06%
2019/05/24	10	28.70	0	0.00	28.65	10	1,622	0.62%
2019/05/23	1	28.50	3	28.50	28.40	-2	1,628	-0.12%
2019/05/22	5	28.85	0	29.00	28.75	5	1,638	0.31%
2019/05/21	0	0.00	5	28.35	28.55	-5	1,648	-0.30%
2019/05/17	0	0.00	11	28.72	28.40	-11	1,653	-0.67%
2019/05/16	8	29.14	1	29.10	28.80	7	1,646	0.43%
2019/05/15	0	0.00	0	29.30	29.20	0	1,656	0.00%
2019/05/14	4	28.61	24	28.36	28.75	-20	1,670	-1.20%
2019/05/13	12	28.94	5	29.02	28.85	7	1,667	0.42%
2019/05/10	3	29.55	11	29.67	29.40	-8	1,666	-0.48%
2019/05/09	2	29.48	1	29.40	29.40	1	1,663	0.06%
2019/05/08	1	29.85	5	30.00	30.20	-4	1,644	-0.24%
2019/05/07	3	30.45	0	0.00	30.35	3	1,659	0.18%
2019/05/06	2	30.60	0	0.00	30.40	2	1,661	0.12%
2019/05/03	0	0.00	5	31.25	31.35	-5	1,646	-0.30%
2019/05/02	0	0.00	4	31.08	31.00	-4	1,638	-0.24%
2019/04/30	0	0.00	4	30.63	30.80	-4	1,637	-0.24%
2019/04/29	7	30.57	15	30.63	30.70	-8	1,641	-0.49%
2019/04/26	1	30.95	2	31.00	31.05	-1	1,632	-0.06%
2019/04/25	6.5	31.34	6	31.26	31.30	0.5	1,641	0.03%
2019/04/24	2	31.37	2	31.35	31.25	0	1,649	0.00%
2019/04/23	13	31.41	0	0.00	31.50	13	1,650	0.79%
2019/04/22	0.5	31.85	2	31.78	31.85	-1.5	1,644	-0.09%
2019/04/19	4	31.39	70	31.30	31.30	-66	1,633	-4.04%
2019/04/18	7	31.46	0	0.00	31.20	7	1,634	0.43%
2019/04/17	53	31.80	46	32.19	31.80	7	1,633	0.43%
2019/04/16	3	31.05	0	0.00	31.15	3	1,533	0.20%
2019/04/15	8.5	30.85	0	0.00	30.80	8.5	1,514	0.56%
2019/04/12	0	0.00	0	30.55	30.55	0	1,511	0.00%
2019/04/10	0	31.30	0	0.00	31.00	0	1,490	0.00%
2019/04/09	0	31.00	0	0.00	30.90	0	1,482	0.00%
2019/04/08	1	30.80	51	30.96	30.95	-50	1,469	-3.40%
2019/04/03	0	30.35	0	0.00	30.35	0	1,434	0.00%
2019/04/02	1	30.35	20	30.34	30.35	-19	1,441	-1.32%
2019/03/28	0	0.00	1	30.10	29.90	-1	1,393	-0.07%
2019/03/27	0	0.00	13	30.46	30.50	-13	1,376	-0.94%
2019/03/26	0	30.45	1	30.75	30.40	-1	1,377	-0.07%
2019/03/25	0	0.00	10	30.48	30.50	-10	1,366	-0.73%
2019/03/22	25	31.19	8	31.18	31.10	17	1,349	1.26%
2019/03/21	3	30.87	6	30.76	30.85	-3	1,268	-0.24%
2019/03/20	0	30.10	1	30.05	30.10	-1	1,183	-0.08%
2019/03/19	0	29.55	3	29.62	29.55	-3	1,159	-0.26%
2019/03/18	0	29.75	3	29.70	29.75	-3	1,155	-0.26%
2019/03/15	36	29.57	0	0.00	29.20	36	1,125	3.20%
2019/03/14	2	29.10	8	29.21	29.40	-6	1,086	-0.55%
2019/03/13	3	28.93	28	28.95	28.95	-25	1,097	-2.28%
2019/03/12	0	29.15	0	0.00	29.05	0	1,106	0.00%
2019/03/11	9	28.84	0	0.00	28.80	9	1,102	0.82%
2019/03/08	4	28.59	1	28.75	28.95	3	1,131	0.27%
2019/03/07	8	28.99	113	29.17	28.95	-105	1,126	-9.32%	大賣/鉅額交易
2019/03/06	6	29.21	15	29.30	29.25	-9	1,121	-0.80%
2019/03/05	8	29.58	0	0.00	29.55	8	1,121	0.71%
2019/03/04	4	29.80	4	29.79	29.75	0	1,128	0.00%
2019/02/27	18	29.85	7	29.90	30.00	11	1,123	0.98%
2019/02/26	47	30.42	41	30.61	30.25	6	1,100	0.55%
2019/02/25	37	29.66	11	29.72	29.95	26	985	2.64%
2019/02/22	3	29.00	0	0.00	29.00	3	962	0.31%
2019/02/21	1	29.15	0	0.00	29.25	1	971	0.10%
2019/02/20	0	0.00	10	29.10	29.00	-10	971	-1.03%
2019/02/19	0	28.95	0	0.00	28.95	0	970	0.00%
2019/02/18	4	28.98	1	28.90	28.90	3	968	0.31%
2019/02/15	7	28.75	0	28.65	28.75	7	991	0.71%
2019/02/14	3	28.85	1	29.00	28.80	2	1,001	0.20%
2019/02/13	1	28.55	27	28.55	28.55	-26	991	-2.62%
2019/02/12	17	28.80	51	28.70	28.80	-34	982	-3.46%
2019/02/11	50	28.65	1	28.70	28.50	49	1,022	4.79%
2019/01/30	5	28.26	0	0.00	28.25	5	1,016	0.49%
2019/01/29	21	28.36	0	0.00	28.40	21	1,032	2.03%
2019/01/28	1	28.50	3	28.55	28.50	-2	1,035	-0.19%
2019/01/25	0.5	28.35	0	0.00	28.35	0.5	1,042	0.05%
2019/01/23	0	28.00	73	27.90	27.80	-73	1,070	-6.82%
2019/01/22	0	0.00	34	28.05	28.00	-34	1,069	-3.18%
2019/01/21	0	0.00	1	28.40	28.25	-1	1,072	-0.09%
2019/01/18	18	28.14	0	0.00	28.15	18	1,084	1.66%
2019/01/17	0.3	28.20	7	28.20	28.15	-6.7	1,109	-0.61%
2019/01/16	18	27.85	4	27.80	27.85	14	1,110	1.26%
2019/01/14	18	27.40	2	27.55	27.40	16	1,117	1.43%
2019/01/10	18	27.35	0	0.00	27.35	18	1,139	1.58%
2019/01/09	0	27.45	3	27.35	27.45	-3	1,151	-0.26%
2019/01/08	0.1	26.85	0	0.00	26.80	0.1	1,143	0.01%
2019/01/03	11	26.85	5	26.85	26.75	6	1,259	0.48%
2018/12/28	20	27.03	0	0.00	27.05	20	1,298	1.54%
2018/12/27	0.2	27.05	7	27.11	27.10	-6.8	1,332	-0.51%
2018/12/26	10	27.05	0	0.00	26.75	10	1,369	0.73%
2018/12/25	22	27.10	0	0.00	27.05	22	1,377	1.60%
2018/12/24	1	27.35	0	0.00	27.75	1	1,377	0.07%
2018/12/22	0	0.00	3	27.50	27.45	-3	1,390	-0.22%
2018/12/21	0	27.45	0	0.00	27.35	0	1,400	0.00%
2018/12/20	11	27.59	0	0.00	27.35	11	1,408	0.78%
2018/12/19	0	0.00	5	28.20	28.15	-5	1,407	-0.36%
2018/12/18	2	28.15	0	0.00	28.15	2	1,419	0.14%
2018/12/17	11	28.25	0	0.00	28.30	11	1,431	0.77%
2018/12/13	1	28.60	0	0.00	28.60	1	1,484	0.07%
2018/12/11	11	28.28	11	28.44	28.40	0	1,549	0.00%
2018/12/10	5	28.70	0	0.00	28.45	5	1,562	0.32%
2018/12/06	2	29.00	0	0.00	28.60	2	1,694	0.12%
2018/12/05	2	30.10	0	0.00	29.95	2	1,686	0.12%
2018/12/04	5	30.85	2	30.90	30.80	3	1,712	0.18%
2018/12/03	0	0.00	12	30.44	30.85	-12	1,741	-0.69%
2018/11/30	2	29.70	0	0.00	29.75	2	1,726	0.12%
2018/11/29	0	0.00	2	29.85	29.70	-2	1,784	-0.11%
2018/11/27	0	0.00	2	29.15	29.15	-2	1,834	-0.11%
2018/11/21	5	28.58	0	0.00	29.00	5	1,869	0.27%
2018/11/20	3	28.67	0	0.00	28.60	3	1,865	0.16%
2018/11/16	7	29.00	2	29.00	29.05	5	1,852	0.27%
2018/11/14	1	28.75	2	29.00	28.75	-1	1,853	-0.05%
2018/11/13	6	28.48	8	28.70	28.85	-2	1,840	-0.11%
2018/11/09	4	28.84	0	0.00	28.85	4	1,888	0.21%
2018/11/08	108	29.43	4	29.43	29.20	104	1,945	5.35%	大買/鉅額交易
2018/11/07	1	28.90	0	0.00	28.95	1	1,921	0.05%
2018/11/06	0	0.00	4	29.25	28.80	-4	1,975	-0.20%
2018/11/05	2	28.78	11	28.71	28.75	-9	1,983	-0.45%
2018/11/02	6	28.51	0	0.00	28.55	6	2,054	0.29%
2018/11/01	90	28.86	6	28.80	28.70	84	2,091	4.02%
2018/10/31	30	27.68	3	27.77	27.70	27	2,081	1.30%
2018/10/30	1	26.75	0	0.00	27.10	1	2,078	0.05%
2018/10/29	0	0.00	1	26.80	26.90	-1	2,085	-0.05%
2018/10/26	2	27.00	0	0.00	26.55	2	2,107	0.09%
2018/10/25	64	27.31	0	0.00	26.60	64	2,117	3.02%
2018/10/24	9	28.07	1	28.40	28.45	8	2,120	0.38%
2018/10/23	15	28.48	0	0.00	28.20	15	2,131	0.70%
2018/10/22	8	29.26	2	29.10	29.15	6	2,124	0.28%
2018/10/19	0	0.00	1	28.40	28.60	-1	2,135	-0.05%
2018/10/18	13	29.50	0	0.00	29.10	13	2,121	0.61%
2018/10/17	105	29.89	2	29.90	29.65	103	2,120	4.86%	大買/鉅額交易
2018/10/16	10	29.47	5	30.00	29.55	5	2,122	0.24%
2018/10/15	2	29.80	0	0.00	29.85	2	2,136	0.09%
2018/10/12	0	0.00	121	29.14	29.50	-121	2,131	-5.68%	大賣/鉅額交易
2018/10/11	36	28.78	20	28.75	28.45	16	2,124	0.75%
2018/10/09	2	32.00	0	0.00	31.60	2	2,061	0.10%
2018/10/08	14	32.01	2	31.90	32.05	12	2,074	0.58%
2018/10/05	54	32.22	1	32.10	32.25	53	2,118	2.50%
2018/10/04	32	32.92	7	33.00	32.80	25	2,099	1.19%
2018/10/03	2	33.85	0	0.00	33.60	2	2,101	0.10%
2018/10/02	3	34.00	3	34.20	34.00	0	2,119	0.00%
2018/10/01	0	0.00	1	33.95	34.10	-1	2,189	-0.05%
2018/09/28	1	33.90	0	0.00	33.80	1	2,247	0.04%
2018/09/27	1	33.80	4	33.98	33.80	-3	2,270	-0.13%
2018/09/25	1	34.05	1	34.15	33.95	0	2,342	0.00%
2018/09/21	0	0.00	3	34.30	34.25	-3	2,355	-0.13%
2018/09/20	0	0.00	3	34.00	33.95	-3	2,386	-0.13%
2018/09/19	14	33.82	7	33.99	34.15	7	2,381	0.29%
2018/09/18	28	34.06	89	33.99	33.80	-61	2,375	-2.57%
2018/09/17	0	0.00	10	33.08	33.20	-10	2,356	-0.42%
2018/09/14	9	33.03	1	33.10	33.20	8	2,383	0.34%
2018/09/13	9	32.18	136	32.49	32.50	-127	2,417	-5.25%	大賣/鉅額交易
2018/09/12	40	32.68	108	32.63	32.00	-68	2,442	-2.78%	大賣/
2018/09/10	2	34.00	1	33.70	33.65	1	2,482	0.04%
2018/09/07	11	34.20	10	35.05	34.45	1	2,530	0.04%
2018/09/06	0	0.00	1	35.25	35.20	-1	2,579	-0.04%
2018/09/05	18	35.67	8	36.07	35.50	10	2,737	0.37%
2018/09/03	6	35.30	1	35.55	35.05	5	3,577	0.14%
2018/08/31	0	0.00	1	34.60	34.85	-1	3,590	-0.03%
2018/08/29	2	34.40	0	0.00	34.30	2	3,684	0.05%
2018/08/28	3	34.40	1	34.50	34.40	2	3,902	0.05%
2018/08/27	1	34.25	0	34.15	34.35	1	3,914	0.03%
2018/08/24	0	0.00	2	33.85	33.80	-2	3,941	-0.05%
2018/08/22	5	34.35	6	34.16	34.10	-1	4,069	-0.02%
2018/08/21	5	34.10	5	34.35	34.35	0	4,164	0.00%
2018/08/20	6	34.20	0	0.00	33.90	6	4,241	0.14%
2018/08/17	13	34.50	5	35.10	34.35	8	4,363	0.18%
2018/08/16	4	34.30	6	34.48	34.75	-2	4,372	-0.05%
2018/08/15	57	34.30	20	33.91	33.90	37	4,345	0.85%
2018/08/14	9	34.84	5	35.10	35.05	4	4,298	0.09%
2018/08/13	42	35.72	0	0.00	35.25	42	4,291	0.98%
2018/08/10	7	36.41	0	0.00	36.40	7	4,279	0.16%
2018/08/09	5	36.64	17	36.54	36.55	-12	4,277	-0.28%
2018/08/08	5	36.40	51	36.49	36.20	-46	4,235	-1.09%
2018/08/07	13	35.54	0	0.00	35.35	13	4,240	0.31%
2018/08/03	5	35.65	0	0.00	36.15	5	4,309	0.12%
2018/08/02	20	35.83	1	35.95	35.50	19	4,380	0.43%
2018/08/01	22	36.50	5	36.45	36.45	17	4,428	0.38%
2018/07/31	25	36.61	2	35.95	36.70	23	4,484	0.51%
2018/07/30	7	36.26	0	0.00	35.85	7	4,670	0.15%
2018/07/26	25	35.55	5	35.70	35.90	20	4,783	0.42%
2018/07/25	2	35.40	0	0.00	35.35	2	4,781	0.04%
2018/07/24	6	35.16	2	35.28	35.40	4	4,802	0.08%
2018/07/23	13	35.28	2	35.15	35.15	11	4,816	0.23%
2018/07/20	1	35.30	12	35.81	35.70	-11	4,830	-0.23%
2018/07/19	5	35.41	0	0.00	35.30	5	4,826	0.10%
2018/07/18	2	35.40	35	35.99	35.50	-33	4,885	-0.68%
2018/07/17	2	35.95	3	36.02	35.95	-1	4,877	-0.02%
2018/07/16	1	36.00	1	36.15	36.10	0	4,885	0.00%
2018/07/13	27	36.22	5	36.22	35.90	22	4,917	0.45%
2018/07/12	1	34.95	0	0.00	35.20	1	4,894	0.02%
2018/07/11	4	35.24	0	0.00	35.05	4	4,917	0.08%
2018/07/10	1	35.50	1	35.65	35.50	0	4,904	0.00%
2018/07/09	8	36.29	9	35.87	35.60	-1	4,895	-0.02%
2018/07/06	40	36.95	43	37.18	36.95	-3	4,837	-0.06%
2018/07/05	21	37.29	0	0.00	36.80	21	4,802	0.44%
2018/07/04	0	0.00	3	37.05	37.10	-3	4,814	-0.06%
2018/07/03	33	37.19	3	37.70	36.50	30	4,818	0.62%
2018/07/02	1	38.10	0	0.00	37.50	1	4,794	0.02%
2018/06/29	2	37.70	23	37.80	37.95	-21	4,797	-0.44%
2018/06/28	0	0.00	1	36.65	36.70	-1	4,776	-0.02%
2018/06/27	3	37.08	1	37.10	36.85	2	4,780	0.04%
2018/06/26	23	37.23	12	37.57	37.10	11	4,784	0.23%
2018/06/25	18	38.14	5	37.90	37.90	13	4,782	0.27%
2018/06/22	2	37.75	1	37.20	38.10	1	4,788	0.02%
2018/06/21	2	38.35	11	38.16	38.10	-9	4,799	-0.19%
2018/06/20	21	37.78	15	37.88	37.80	6	4,844	0.12%
2018/06/19	32	38.90	3	38.60	38.60	29	4,928	0.59%
2018/06/15	27	40.32	10	40.38	39.65	17	5,021	0.34%
2018/06/14	8	40.95	52	40.87	40.90	-44	4,953	-0.89%
2018/06/13	66	41.10	56	41.30	41.00	10	4,897	0.20%
2018/06/12	77	41.43	54	41.80	40.40	23	4,784	0.48%
2018/06/11	65	40.70	196	40.45	41.25	-131	4,394	-2.98%	大賣/鉅額交易
2018/06/08	20	37.84	12	37.90	37.50	8	4,014	0.20%
2018/06/07	5	37.64	11	37.44	37.25	-6	4,022	-0.15%
2018/06/06	21	37.51	32	37.48	37.45	-11	4,136	-0.27%
2018/06/05	48	37.57	24	37.67	37.05	24	4,153	0.58%
2018/06/04	5	36.90	0	0.00	36.60	5	4,009	0.12%
2018/06/01	5	36.82	7	37.06	36.70	-2	4,075	-0.05%
2018/05/31	12	36.74	12	36.83	37.40	0	4,169	0.00%
2018/05/30	21	36.44	7	36.31	36.75	14	4,129	0.34%
2018/05/29	3	36.95	6	37.03	36.90	-3	4,121	-0.07%
2018/05/28	8	37.25	7	37.36	37.10	1	4,113	0.02%
2018/05/25	8	37.26	19	37.03	37.60	-11	4,110	-0.27%
2018/05/24	6	36.36	1	36.20	36.30	5	4,200	0.12%
2018/05/23	0	0.00	3	35.95	35.95	-3	4,280	-0.07%
2018/05/22	0	0.00	3	36.10	36.10	-3	4,290	-0.07%
2018/05/21	4	36.40	4	36.46	36.45	0	4,338	0.00%
2018/05/18	6	36.18	6	36.13	36.10	0	4,390	0.00%
2018/05/17	1	36.10	10	36.30	36.40	-9	4,463	-0.20%
2018/05/16	24	36.19	1	36.35	36.05	23	4,494	0.51%
2018/05/15	22	37.00	0	0.00	36.55	22	4,590	0.48%
2018/05/14	4	36.95	31	36.90	37.00	-27	4,744	-0.57%
2018/05/11	12	36.85	12	36.92	37.00	0	4,875	0.00%
2018/05/10	29	37.39	27	37.38	37.20	2	5,010	0.04%
2018/05/09	8	37.12	7	37.02	37.00	1	5,290	0.02%
2018/05/08	22	36.90	6	37.30	36.75	16	5,270	0.30%
2018/05/07	10	36.74	30	37.41	37.60	-20	5,277	-0.38%
2018/05/04	18	35.67	7	35.40	35.70	11	5,201	0.21%
2018/05/02	8	34.50	0	0.00	34.50	8	5,205	0.15%
2018/04/27	1	33.80	0	0.00	34.85	1	5,297	0.02%
2018/04/26	7	34.04	4	34.20	33.80	3	5,515	0.05%
2018/04/25	8	34.41	8	34.39	34.45	0	5,664	0.00%
2018/04/24	43	34.92	21	35.74	34.75	22	5,727	0.38%
2018/04/23	2	36.63	1	36.50	36.55	1	5,719	0.02%
2018/04/20	6	36.86	5	37.00	37.00	1	5,777	0.02%
2018/04/19	1	37.25	7	37.21	37.30	-6	5,987	-0.10%
2018/04/18	4	36.49	2	36.48	36.40	2	6,067	0.03%
2018/04/17	20	36.56	5	36.70	36.30	15	6,099	0.25%
2018/04/16	1	37.00	3	37.13	37.00	-2	6,152	-0.03%
2018/04/13	2	37.10	0	0.00	37.15	2	6,278	0.03%
2018/04/12	5	37.15	22	37.20	37.20	-17	6,506	-0.26%
2018/04/11	11	37.30	16	37.34	37.15	-5	6,673	-0.07%
2018/04/10	25	37.35	30	37.50	37.25	-5	6,841	-0.07%
2018/04/09	54	37.26	11	37.26	37.10	43	7,079	0.61%
2018/04/03	5	36.35	6	36.47	36.75	-1	7,122	-0.01%
2018/04/02	17	36.73	0	36.50	36.65	17	7,256	0.23%
2018/03/31	3	36.85	1	36.90	37.20	2	7,267	0.03%
2018/03/30	0	36.50	0	0.00	36.50	0	7,313	0.00%
2018/03/29	4	36.82	0.5	36.80	36.50	3.5	7,513	0.05%
2018/03/28	1	37.35	2	37.03	36.80	-1	8,077	-0.01%
2018/03/27	1	37.34	7	37.29	37.25	-6	8,123	-0.07%
2018/03/26	11	37.14	3	37.02	37.05	8	8,120	0.10%
2018/03/23	38	37.14	71	37.07	36.85	-33	8,170	-0.40%
2018/03/22	24	38.71	35	38.32	38.10	-11	8,182	-0.13%
2018/03/21	3	38.88	60	38.35	38.80	-57	8,104	-0.70%
2018/03/20	11	37.52	0	0.00	37.50	11	7,971	0.14%
2018/03/19	12	37.76	5	37.70	37.65	7	7,994	0.09%
2018/03/16	6	37.74	5	37.70	37.50	1	8,001	0.01%
2018/03/15	8	38.37	10	38.19	38.15	-2	8,026	-0.02%
2018/03/14	1	38.05	17	38.17	38.05	-16	8,103	-0.20%
2018/03/13	11	38.05	1	37.95	37.90	10	8,235	0.12%
2018/03/12	22	38.19	26	37.97	37.65	-4	8,212	-0.05%
2018/03/09	7	37.34	62	37.60	37.50	-55	8,187	-0.67%
2018/03/08	4	37.60	5	37.70	37.60	-1	8,242	-0.01%
2018/03/07	32	37.09	3	37.53	37.00	29	8,240	0.35%
2018/03/06	30	37.57	13	37.38	37.50	17	8,285	0.21%
2018/03/05	0	36.60	5	36.85	36.60	-5	8,430	-0.06%
2018/03/02	0	0.00	2	36.98	37.00	-2	8,575	-0.02%
2018/03/01	4	37.36	12	37.33	37.45	-8	8,599	-0.09%
2018/02/27	60	36.84	25	37.38	36.55	35	8,566	0.41%
2018/02/26	145	37.86	5	38.60	37.20	140	8,516	1.64%	大買/鉅額交易
2018/02/23	1	36.70	31	36.77	36.95	-30	8,348	-0.36%
2018/02/22	24	35.72	25	35.62	35.75	-1	8,360	-0.01%
2018/02/21	6	35.94	2	36.00	36.00	4	8,425	0.05%
2018/02/12	43	34.84	1	34.85	34.55	42	8,486	0.49%
2018/02/09	12	34.40	22	34.30	34.90	-10	8,485	-0.12%
2018/02/08	9	35.38	17	35.76	35.30	-8	8,447	-0.09%
2018/02/07	17	36.16	7	36.51	35.60	10	8,469	0.12%
2018/02/06	61	35.31	12	35.44	35.05	49	8,389	0.58%
2018/02/05	23	36.69	27	37.39	38.00	-4	8,319	-0.05%
2018/02/02	23	38.04	47.6	38.13	38.20	-24.6	8,176	-0.30%
2018/02/01	87	37.59	67	37.75	37.85	20	8,059	0.25%
2018/01/31	6	36.00	15	35.88	36.35	-9	7,821	-0.12%
2018/01/30	7	36.03	0	0.00	36.00	7	7,885	0.09%
2018/01/29	8	36.94	4	37.05	36.80	4	7,843	0.05%
2018/01/26	24	36.23	89	36.56	36.75	-65	7,745	-0.84%
2018/01/25	0	36.30	1	36.40	36.30	-1	7,773	-0.01%
2018/01/24	2	36.30	36	36.49	36.40	-34	7,716	-0.44%
2018/01/22	50	36.63	47	36.80	36.50	3	7,596	0.04%
2018/01/19	9	35.40	35	36.08	36.25	-26	7,354	-0.35%
2018/01/18	4	35.65	12	35.86	35.55	-8	7,177	-0.11%
2018/01/17	6	36.18	11	36.44	36.10	-5	7,099	-0.07%
2018/01/16	39	36.27	7.3	36.09	36.05	31.7	7,055	0.45%
2018/01/15	51	36.37	46	36.50	36.20	5	6,974	0.07%
2018/01/12	1	35.85	25	35.75	35.85	-24	6,763	-0.35%
2018/01/11	5	34.80	1	34.85	35.20	4	6,616	0.06%
2018/01/10	2	35.05	32	34.95	35.00	-30	6,551	-0.46%
2018/01/09	17	34.73	11	34.60	35.00	6	6,503	0.09%
2018/01/08	72	35.58	32	35.61	34.65	40	6,354	0.63%
2018/01/05	6	35.06	88	34.76	35.20	-82	6,109	-1.34%
2018/01/04	11	34.86	38	34.67	34.85	-27	5,920	-0.46%
2018/01/03	59	34.29	43	34.00	34.05	16	5,727	0.28%
2018/01/02	11	33.01	3	33.13	33.40	8	5,460	0.15%