欣銓 (3264)-華南永昌-南京券商分點個股進出

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
75.2
漲跌
▲0.3
漲幅
+0.40%
成交量
2,020張
產業
上櫃半導體類股
965人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

欣銓 (3264)籌碼相關－華南永昌-南京券商分點個股進出

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-南京券商分點個股進出
華南永昌-南京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
2024/06/17	1	74.90	1	74.80	74.90	0	5,901	0.00%
2024/06/14	8	74.55	0	0.00	74.70	8	6,274	0.13%
2024/06/13	0	0.00	15.1	76.20	75.50	-15.1	6,406	-0.23%
2024/06/12	0	0.00	0.2	75.00	76.20	-0.2	6,395	0.00%
2024/06/11	12	75.20	12.1	76.39	75.20	-0.1	6,398	0.00%
2024/06/07	0	0.00	1.1	75.59	75.80	-1.1	6,467	-0.02%
2024/06/06	0.3	74.40	1.3	74.92	75.50	-0.9	6,495	-0.01%
2024/06/05	14.3	75.27	14	75.93	75.00	0.3	6,519	0.00%
2024/06/04	2.3	75.36	0	73.90	75.80	2.3	6,781	0.03%
2024/06/03	0.1	72.80	0	0.00	73.10	0.1	6,953	0.00%
2024/05/31	1.1	73.01	0	0.00	72.60	1.1	6,972	0.02%
2024/05/30	0	0.00	2	73.70	73.90	-2	7,091	-0.03%
2024/05/29	1	73.20	0.2	73.70	73.60	0.9	7,284	0.01%
2024/05/28	1.6	73.75	0.1	73.90	73.90	1.4	7,423	0.02%
2024/05/27	0	0.00	1	72.70	73.00	-1	7,430	-0.01%
2024/05/24	0	0.00	3	72.10	72.60	-3	7,463	-0.04%
2024/05/22	0	0.00	1.2	72.97	72.50	-1.2	7,488	-0.02%
2024/05/20	2	71.80	0	0.00	71.50	2	7,378	0.03%
2024/05/17	4	72.30	1	71.60	71.60	3	7,295	0.04%
2024/05/16	0	0.00	2	73.20	73.60	-2	7,263	-0.03%
2024/05/15	0	0.00	6.9	73.02	72.70	-6.9	7,338	-0.09%
2024/05/14	7	72.19	1	72.20	72.20	6	7,397	0.08%
2024/05/13	12	72.84	8.4	72.96	73.00	3.6	7,428	0.05%
2024/05/09	4.2	72.60	5	71.70	71.70	-0.9	7,538	-0.01%
2024/05/08	0	0.00	2	72.30	73.00	-2	7,518	-0.03%
2024/05/07	3	72.37	2	72.50	72.50	1	7,515	0.01%
2024/05/06	3.2	72.52	2	72.10	72.00	1.2	7,494	0.02%
2024/05/03	1.5	73.09	1.1	73.52	72.60	0.4	7,545	0.01%
2024/05/02	1	73.00	0	0.00	73.40	1	7,588	0.01%
2024/04/30	12.2	73.09	22	73.15	73.30	-9.8	7,628	-0.13%
2024/04/29	29.9	73.41	23.1	72.43	72.30	6.8	7,587	0.09%
2024/04/26	6	78.08	6	77.77	77.50	0	7,457	0.00%
2024/04/25	2	78.95	2	78.75	78.40	0	7,534	0.00%
2024/04/24	3	78.20	25	78.37	79.30	-22	7,617	-0.29%
2024/04/23	7	77.76	21	77.93	77.70	-14	7,676	-0.18%
2024/04/22	49.1	77.59	4.9	77.22	77.70	44.2	7,751	0.57%
2024/04/19	4.1	78.95	105	78.55	79.80	-101	7,664	-1.32%	大賣/
2024/04/18	2	79.55	2	79.70	80.00	0	7,630	0.00%
2024/04/17	3	79.20	0	0.00	78.50	3	7,682	0.04%
2024/04/16	2.1	78.79	2	79.05	78.30	0.1	7,749	0.00%
2024/04/15	0.1	79.20	0	0.00	79.00	0.1	7,718	0.00%
2024/04/12	2	79.65	1	79.20	79.30	1	7,741	0.01%
2024/04/11	2	78.70	3	79.63	80.00	-1	7,753	-0.01%
2024/04/10	7	80.01	2	81.70	79.50	5	7,790	0.06%
2024/04/09	0	0.00	1	81.70	80.80	-1	7,710	-0.01%
2024/04/08	1	81.00	0	0.00	81.50	1	7,808	0.01%
2024/04/02	1	83.00	2	82.65	82.40	-1	7,892	-0.01%
2024/04/01	1	82.50	0	0.00	82.60	1	7,925	0.01%
2024/03/29	75	82.17	379	83.74	83.60	-304	7,995	-3.80%	大賣/鉅額交易
2024/03/28	62	84.10	75	82.70	82.30	-13	7,756	-0.17%
2024/03/27	19	82.53	110	83.70	84.00	-91	7,619	-1.19%	大賣/
2024/03/26	4	79.88	3	79.50	79.80	1	7,533	0.01%
2024/03/25	6	81.43	6	81.38	81.50	0	7,534	0.00%
2024/03/22	6	82.52	208	82.49	81.90	-202	7,656	-2.64%	大賣/鉅額交易
2024/03/21	2	86.80	4	85.53	85.80	-2	7,676	-0.03%
2024/03/20	139	87.01	28	86.00	85.00	111	7,656	1.45%	大買/鉅額交易
2024/03/19	12	83.79	141.4	83.65	85.60	-129.4	7,407	-1.75%	大賣/鉅額交易
2024/03/18	5	79.96	3.1	80.44	80.90	2	7,155	0.03%
2024/03/15	1	77.10	5	77.14	76.80	-4	7,097	-0.06%
2024/03/14	10	76.72	1.2	77.68	76.10	8.8	7,092	0.12%
2024/03/13	0	0.00	1	78.50	77.80	-1	7,099	-0.01%
2024/03/12	7.1	77.17	5	78.06	77.60	2	7,120	0.03%
2024/03/11	11	77.94	11.1	77.27	77.00	-0.1	7,290	0.00%
2024/03/08	25	79.44	28	79.50	79.10	-3	7,393	-0.04%
2024/03/07	25	78.26	21	77.44	78.60	4	7,435	0.05%
2024/03/06	2.5	76.06	3	76.73	77.00	-0.5	7,346	-0.01%
2024/03/05	8.4	76.67	19.2	76.20	76.60	-10.8	7,364	-0.15%
2024/03/04	31.2	75.80	19.1	75.55	76.10	12.1	7,230	0.17%
2024/03/01	4	73.10	29	72.77	72.70	-25	7,016	-0.36%
2024/02/29	19	71.20	0	71.20	71.00	19	6,895	0.28%
2024/02/27	13	72.00	7	71.79	71.50	6	6,881	0.09%
2024/02/26	12.2	72.71	8.1	72.37	72.50	4.1	6,876	0.06%
2024/02/23	0.1	74.60	4.3	74.11	74.10	-4.2	6,867	-0.06%
2024/02/22	1	74.20	2	74.50	74.80	-1	6,855	-0.01%
2024/02/21	0	0.00	2	73.50	73.40	-2	6,806	-0.03%
2024/02/20	4.2	73.48	1	73.40	73.30	3.2	6,821	0.05%
2024/02/19	4.1	74.22	0	0.00	74.10	4.1	6,814	0.06%
2024/02/16	5	74.20	0	0.00	73.90	5	6,785	0.07%
2024/02/15	3	73.70	1.1	74.13	74.00	2	6,735	0.03%
2024/02/05	1	71.21	1	71.60	71.80	0	6,765	0.00%
2024/02/02	3	72.47	7	72.01	71.80	-4	6,752	-0.06%
2024/02/01	2	72.90	2	73.15	73.00	0	6,716	0.00%
2024/01/31	0	0.00	4	73.90	73.90	-4	6,709	-0.06%
2024/01/30	0	74.40	0	0.00	74.10	0	6,767	0.00%
2024/01/29	0	0.00	1	74.00	74.40	-1	6,865	-0.01%
2024/01/26	3.2	75.10	41	74.33	73.70	-37.8	6,939	-0.54%
2024/01/25	4.2	75.23	10	75.12	75.60	-5.8	6,949	-0.08%
2024/01/24	2	75.25	7	75.49	75.50	-5	6,955	-0.07%
2024/01/23	1.2	75.53	1	75.20	75.20	0.2	7,008	0.00%
2024/01/22	2	76.00	1	75.60	75.70	1	6,986	0.01%
2024/01/19	13	75.17	10	75.53	75.30	3	7,183	0.04%
2024/01/18	1	73.90	15	73.80	74.30	-14	7,100	-0.20%
2024/01/17	5	73.80	1	73.00	72.90	4	7,019	0.06%
2024/01/16	16	72.82	7	72.67	73.20	9	6,960	0.13%
2024/01/15	5	71.80	1	72.10	72.10	4	6,909	0.06%
2024/01/12	9.1	71.15	0	0.00	71.50	9.1	6,964	0.13%
2024/01/11	0.1	70.70	0	0.00	70.60	0.1	6,927	0.00%
2024/01/10	1	71.80	0	0.00	71.80	1	6,867	0.01%
2024/01/09	3	71.00	30	70.95	71.00	-27	6,789	-0.40%
2024/01/08	11.1	71.44	11	71.29	71.20	0.1	6,765	0.00%
2024/01/04	1	71.80	5	73.00	72.80	-4	6,733	-0.06%
2024/01/03	2	72.60	5	72.40	72.40	-3	6,664	-0.04%
2024/01/02	4	72.98	0	0.00	73.30	4	6,628	0.06%
2023/12/29	3	73.43	1	73.40	74.00	2	6,534	0.03%
2023/12/28	11	74.15	0	0.00	73.90	11	6,491	0.17%
2023/12/27	22	74.70	9	74.50	74.60	13	6,507	0.20%
2023/12/26	10	73.22	5.1	73.49	73.90	4.9	6,523	0.07%
2023/12/25	35.3	73.13	0	0.00	72.90	35.3	6,440	0.55%
2023/12/22	9.1	74.50	0	0.00	75.20	9.1	6,332	0.14%
2023/12/21	4	75.13	35.5	75.11	74.70	-31.5	6,267	-0.50%
2023/12/20	2	76.70	1	76.20	76.10	1	6,188	0.02%
2023/12/19	140.1	77.01	154	77.10	76.80	-14	6,160	-0.23%	大買/大賣/
2023/12/18	46	78.68	45.3	78.90	78.50	0.7	6,053	0.01%
2023/12/15	175	82.95	14	82.16	81.00	161	6,103	2.64%	大買/鉅額交易
2023/12/14	19	81.71	13.1	82.10	82.00	6	6,079	0.10%
2023/12/13	7	80.20	1	81.28	80.40	6	6,085	0.10%
2023/12/12	5	79.72	2	80.35	80.60	3	6,078	0.05%
2023/12/11	0	0.00	1.6	78.32	78.60	-1.6	6,141	-0.03%
2023/12/08	3	78.83	8.1	78.56	77.90	-5.1	6,309	-0.08%
2023/12/07	14	77.71	0	0.00	77.50	14	6,546	0.21%
2023/12/06	9.1	79.27	19	79.18	79.80	-9.9	6,603	-0.15%
2023/12/05	4.1	77.71	17	76.54	76.40	-12.9	6,492	-0.20%
2023/12/04	51.1	77.72	4.1	77.79	77.50	47	6,460	0.73%
2023/12/01	2	73.60	21.2	72.27	74.40	-19.2	6,201	-0.31%
2023/11/30	2	71.20	1	70.40	70.40	1	6,133	0.02%
2023/11/27	0.1	69.70	1	69.10	68.70	-1	6,174	-0.02%
2023/11/22	2	70.00	1	70.10	70.20	1	6,305	0.02%
2023/11/21	0	0.00	0	68.80	68.90	0	6,298	0.00%
2023/11/20	10	69.00	8.1	68.77	68.90	1.9	6,390	0.03%
2023/11/15	0	0.00	2.2	68.90	68.30	-2.2	6,509	-0.03%
2023/11/14	1	68.90	0	0.00	68.70	1	6,501	0.02%
2023/11/13	4	68.60	15.1	69.08	69.10	-11.1	6,486	-0.17%
2023/11/09	0	0.00	12	67.11	67.10	-12	6,408	-0.19%
2023/11/07	1	67.90	1	67.80	67.80	0	6,406	0.00%
2023/11/06	1	67.80	1.1	67.22	67.90	-0.1	6,390	0.00%
2023/11/02	150.1	65.50	1	65.10	66.00	149.1	6,288	2.37%	大買/鉅額交易
2023/11/01	2	65.20	0	0.00	64.80	2	6,320	0.03%
2023/10/31	12	65.07	0.1	64.76	65.00	11.9	6,313	0.19%
2023/10/30	2	64.70	2	63.60	64.60	0	6,366	0.00%
2023/10/27	374	65.35	20.2	65.22	64.00	353.8	6,470	5.47%	大買/鉅額交易
2023/10/26	0	64.20	5	64.70	64.30	-5	6,517	-0.08%
2023/10/25	5	65.00	3	65.20	64.90	2	6,834	0.03%
2023/10/24	2	64.20	0	0.00	64.60	2	6,896	0.03%
2023/10/23	5.1	64.20	63.1	64.22	64.20	-58	6,867	-0.84%
2023/10/20	2.2	63.48	7.1	64.59	65.00	-4.9	6,837	-0.07%
2023/10/19	3	63.37	2	62.30	63.30	1	6,849	0.01%
2023/10/18	10	62.40	1	62.00	62.70	9	6,961	0.13%
2023/10/17	53.1	62.47	0	0.00	62.40	53.1	7,098	0.75%
2023/10/16	0.1	62.10	0	0.00	62.30	0.1	7,341	0.00%
2023/10/05	4	62.85	2	62.80	62.80	2	7,650	0.03%
2023/10/04	0	0.00	1	61.60	62.00	-1	7,686	-0.01%
2023/10/03	1.2	63.15	0	0.00	62.10	1.2	7,692	0.02%
2023/10/02	6.1	63.37	4	63.30	63.30	2	7,673	0.03%
2023/09/27	2	61.90	1	61.80	61.80	1	7,733	0.01%
2023/09/26	2	62.40	0	63.50	62.20	2	7,868	0.03%
2023/09/25	6.1	63.57	0	64.10	63.20	6	7,928	0.08%
2023/09/22	2	63.00	1	62.60	63.40	1	7,983	0.01%
2023/09/21	0.1	63.50	1	63.50	63.30	-0.9	7,989	-0.01%
2023/09/20	2	67.75	20	65.78	65.00	-18	8,003	-0.22%
2023/09/19	4	67.58	6	67.78	67.80	-2	7,885	-0.03%
2023/09/18	14	68.29	3.1	68.49	67.30	11	7,881	0.14%
2023/09/15	16.2	69.02	12	68.83	68.40	4.2	7,932	0.05%
2023/09/14	6	68.53	31	68.06	68.30	-25	8,033	-0.31%
2023/09/13	8	68.70	4	68.88	69.30	4	8,128	0.05%
2023/09/12	34.2	68.21	24.4	68.65	68.20	9.8	8,139	0.12%
2023/09/11	8.4	66.42	9	66.57	65.60	-0.6	8,096	-0.01%
2023/09/08	2	65.50	9	66.04	65.80	-7	8,040	-0.09%
2023/09/07	6	65.58	258.1	65.51	65.00	-252	8,038	-3.14%	大賣/鉅額交易
2023/09/06	8	65.24	2	64.70	65.00	6	7,993	0.08%
2023/09/05	1	63.80	6.1	64.38	64.40	-5.1	7,953	-0.06%
2023/09/04	2	62.85	0.1	62.30	63.30	2	7,886	0.02%
2023/09/01	0	0.00	7.1	62.37	62.70	-7.1	7,876	-0.09%
2023/08/31	1	62.40	7	62.16	62.50	-6	7,809	-0.08%
2023/08/30	2	62.20	64	61.99	62.00	-62	7,806	-0.79%
2023/08/29	3	61.40	175.1	61.33	61.50	-172.1	7,807	-2.20%	大賣/鉅額交易
2023/08/28	15	61.94	33.1	61.01	61.10	-18.1	7,794	-0.23%
2023/08/25	0	61.45	1	61.50	61.50	-1	7,717	-0.01%
2023/08/24	20	62.11	105	61.66	61.40	-85	7,713	-1.10%	大賣/
2023/08/23	8	60.30	88	60.30	60.90	-80	7,717	-1.04%
2023/08/22	3	58.90	70.1	58.67	58.80	-67.1	7,816	-0.86%
2023/08/21	0	0.00	25.2	58.06	58.60	-25.2	7,815	-0.32%
2023/08/18	0	0.00	75	58.43	58.20	-75	7,805	-0.96%
2023/08/17	0	0.00	0.1	58.70	59.00	-0.1	7,784	0.00%
2023/08/16	1	57.30	1	58.00	58.00	0	7,780	0.00%
2023/08/15	0	0.00	20.2	57.90	58.40	-20.2	7,789	-0.26%
2023/08/14	4.2	57.36	45	57.46	57.30	-40.8	7,782	-0.52%
2023/08/11	2.1	58.84	0	0.00	58.80	2.1	7,709	0.03%
2023/08/09	2	60.50	0	0.00	60.70	2	7,615	0.03%
2023/08/08	0	61.39	5.1	60.71	60.80	-5	7,593	-0.07%
2023/08/07	6	61.32	0.1	61.30	61.70	5.9	7,542	0.08%
2023/08/04	0	60.65	2.2	60.14	60.80	-2.2	7,438	-0.03%
2023/08/02	0	0.00	85	60.30	60.40	-85	7,414	-1.15%
2023/08/01	32.1	60.77	30.5	60.56	60.70	1.6	7,291	0.02%
2023/07/31	74.6	64.40	70.1	63.93	61.70	4.5	7,170	0.06%
2023/07/28	17	63.97	37.2	63.35	64.10	-20.2	6,834	-0.29%
2023/07/27	35	60.91	258	60.51	61.50	-223	6,461	-3.45%	大賣/鉅額交易
2023/07/26	5	61.50	1.1	61.61	61.40	3.9	6,392	0.06%
2023/07/25	9	61.86	56	62.31	62.40	-47	6,388	-0.74%
2023/07/24	59	61.31	1.1	61.45	61.80	57.9	6,360	0.91%
2023/07/21	6	62.55	14.1	63.24	63.30	-8.1	6,277	-0.13%
2023/07/20	19.1	63.37	19.1	63.02	63.90	0	6,173	0.00%
2023/07/19	11	64.32	14.1	63.91	63.50	-3.1	6,018	-0.05%
2023/07/18	11	62.25	4	62.48	63.00	7	5,804	0.12%
2023/07/17	3	62.23	7.3	62.17	62.30	-4.3	5,787	-0.07%
2023/07/14	15.1	61.79	10	61.30	61.10	5.1	5,768	0.09%
2023/07/13	5	61.90	7	62.10	62.00	-2	5,679	-0.04%
2023/07/12	1	60.70	3	60.60	60.70	-2	5,566	-0.04%
2023/07/11	1	60.80	1.1	60.93	61.40	-0.1	5,602	0.00%
2023/07/07	1	60.30	7	60.64	60.40	-6	5,564	-0.11%
2023/07/06	2	61.27	1	61.10	61.00	1	5,565	0.02%
2023/07/05	12	62.56	18	63.50	62.40	-6	5,534	-0.11%
2023/07/04	1	62.60	41.1	63.02	62.90	-40.1	5,450	-0.73%
2023/07/03	1	61.51	2.4	61.73	61.40	-1.3	5,325	-0.02%
2023/06/30	0	0.00	38	60.38	60.90	-38	5,283	-0.72%
2023/06/29	12	60.53	1	60.00	60.30	11	5,241	0.21%
2023/06/28	14	61.26	6.6	62.00	61.10	7.4	5,207	0.14%
2023/06/27	2.3	61.02	1.1	60.40	60.40	1.2	5,197	0.02%
2023/06/26	56.5	59.76	5	59.76	59.60	51.5	5,216	0.99%
2023/06/21	4.4	60.21	9	60.46	60.20	-4.6	5,152	-0.09%
2023/06/20	7.4	62.54	5.1	62.72	61.70	2.4	5,035	0.05%
2023/06/19	19	65.29	58.4	65.86	65.50	-39.4	4,856	-0.81%
2023/06/16	31	64.44	24	63.74	64.00	7	4,636	0.15%
2023/06/15	14.2	63.73	227	63.83	63.90	-212.8	4,478	-4.75%	大賣/鉅額交易
2023/06/14	5.4	61.29	8.1	61.29	61.40	-2.7	4,336	-0.06%
2023/06/13	3	60.07	75	60.05	60.50	-72	4,458	-1.62%
2023/06/12	6	60.03	18	59.78	59.30	-12	4,532	-0.26%
2023/06/09	5	59.80	4	59.98	60.20	1	4,588	0.02%
2023/06/08	5	59.28	4	59.15	59.40	1	4,606	0.02%
2023/06/07	2	59.20	3	58.83	59.10	-1	4,715	-0.02%
2023/06/06	3	58.90	2	58.50	58.70	1	4,764	0.02%
2023/06/05	2	58.80	23	58.77	58.80	-21	4,956	-0.42%
2023/06/02	2	58.30	1	58.50	58.50	1	5,141	0.02%
2023/06/01	0	0.00	15	57.67	58.10	-15	5,147	-0.29%
2023/05/31	0.2	58.00	1	58.00	58.20	-0.8	5,204	-0.02%
2023/05/30	3	57.60	0	0.00	58.30	3	5,186	0.06%
2023/05/29	9	58.12	8	58.28	58.40	1	5,167	0.02%
2023/05/26	88.1	57.22	67.8	57.54	57.40	20.3	5,104	0.40%
2023/05/25	30	55.20	1	55.20	55.40	29	4,929	0.59%
2023/05/24	5	54.32	2	54.60	54.80	3	4,916	0.06%
2023/05/18	0	0.00	1	53.90	54.30	-1	5,054	-0.02%
2023/05/17	44	53.59	0	0.00	53.60	44	5,132	0.86%
2023/05/16	0.1	53.50	0	0.00	53.00	0.1	5,178	0.00%
2023/05/15	3	53.00	1	52.70	52.90	2	5,208	0.04%
2023/05/12	2	53.30	0	53.50	53.10	2	5,249	0.04%
2023/05/11	0	0.00	3.1	53.54	53.30	-3.1	5,274	-0.06%
2023/05/08	30	54.30	0	0.00	54.20	30	5,369	0.56%
2023/05/05	10	53.50	0.2	54.10	53.90	9.8	5,402	0.18%
2023/05/04	0	0.00	0.2	53.70	53.60	-0.2	5,485	0.00%
2023/05/03	20.1	53.40	0	53.90	53.40	20.1	5,558	0.36%
2023/05/02	1	53.50	1.8	53.96	53.90	-0.8	5,576	-0.01%
2023/04/28	0.1	53.90	0	0.00	54.00	0.1	5,670	0.00%
2023/04/27	0	53.10	0	53.72	53.60	0	5,651	0.00%
2023/04/26	20	52.90	0	0.00	53.30	20	5,670	0.35%
2023/04/25	0	0.00	2	54.40	53.00	-2	5,641	-0.04%
2023/04/24	1.2	54.07	1	54.40	54.40	0.2	5,588	0.00%
2023/04/21	25	55.40	12	55.15	54.60	13	5,579	0.23%
2023/04/20	28	55.74	15	55.80	55.80	13	5,528	0.24%
2023/04/19	25.7	56.51	0	56.40	56.50	25.7	5,485	0.47%
2023/04/18	9	57.33	0	0.00	57.20	9	5,428	0.17%
2023/04/14	5.1	57.11	4	57.50	57.40	1.1	5,383	0.02%
2023/04/13	20	57.90	0	0.00	57.70	20	5,332	0.38%
2023/04/12	4	58.53	2	58.30	58.40	2	5,311	0.04%
2023/04/11	43	58.30	3	58.37	58.30	40	5,258	0.76%
2023/04/10	7	57.59	0	0.00	57.40	7	5,226	0.13%
2023/04/07	25	57.84	1	57.90	58.00	24	5,191	0.46%
2023/04/06	0.1	57.90	0	0.00	58.30	0.1	5,139	0.00%
2023/03/31	42	57.42	2	57.95	57.50	40	5,082	0.79%
2023/03/30	21	56.45	10	57.18	57.40	11	5,037	0.22%
2023/03/29	2	56.05	1	55.60	56.00	1	5,003	0.02%
2023/03/28	122.1	55.98	4	56.33	56.10	118.1	4,986	2.37%	大買/鉅額交易
2023/03/27	51.1	56.83	1	56.60	56.70	50.1	4,901	1.02%
2023/03/24	4.1	58.37	8.2	58.29	58.00	-4.2	4,809	-0.09%
2023/03/23	1	57.80	110	58.29	58.40	-109	4,764	-2.29%	大賣/鉅額交易
2023/03/22	0	0.00	30	57.78	57.70	-30	4,696	-0.64%
2023/03/20	50	58.30	91	57.94	57.60	-41	4,600	-0.89%
2023/03/17	0.1	57.40	0	0.00	57.70	0.1	4,536	0.00%
2023/03/16	174	57.17	18	57.41	57.20	156	4,434	3.52%	大買/鉅額交易
2023/03/15	55	58.34	12	58.91	58.50	43	4,213	1.02%
2023/03/14	4	57.90	5	58.14	57.30	-1	4,080	-0.02%
2023/03/13	1	56.00	13	57.54	57.40	-12	3,957	-0.30%
2023/03/10	54.6	57.30	20	57.70	56.50	34.6	3,845	0.90%
2023/03/09	4	59.15	4	59.03	59.40	0	3,717	0.00%
2023/03/08	16	59.54	64	59.67	59.60	-48	3,611	-1.33%
2023/03/07	17	58.88	17	58.94	58.90	0	3,442	0.00%
2023/03/06	15	56.93	13	56.85	56.90	2	3,315	0.06%
2023/03/03	9	55.88	3	55.87	56.40	6	3,276	0.18%
2023/03/02	1	55.00	1	54.90	54.90	0	3,274	0.00%
2023/03/01	46	55.04	0	0.00	55.10	46	3,282	1.40%
2023/02/24	2	56.25	41	55.99	56.10	-39	3,275	-1.19%
2023/02/23	47	55.10	45.4	55.77	56.10	1.6	3,201	0.05%
2023/02/22	1	54.70	0	0.00	54.80	1	3,171	0.03%
2023/02/21	100	54.59	10	54.40	54.40	90	3,187	2.82%
2023/02/20	58	55.08	1	55.10	54.80	57	3,236	1.76%
2023/02/17	48	55.00	1	54.50	55.00	47	3,274	1.44%
2023/02/16	1	53.90	1	54.50	54.30	0	3,295	0.00%
2023/02/15	6	54.25	5	54.64	54.30	1	3,415	0.03%
2023/02/14	2	55.25	0	0.00	55.90	2	3,387	0.06%
2023/02/13	0	0.00	2	55.65	55.90	-2	3,474	-0.06%
2023/02/10	6	55.33	6	55.13	55.30	0	3,588	0.00%
2023/02/09	105	55.81	1	56.10	56.00	104	3,616	2.88%	大買/鉅額交易
2023/02/08	53	55.82	17	55.97	56.10	36	3,639	0.99%
2023/02/07	50	55.84	7	55.74	56.40	43	3,581	1.20%
2023/02/06	1	55.40	2.1	55.49	55.50	-1.1	3,626	-0.03%
2023/02/03	11	55.25	5	55.10	55.10	6	3,748	0.16%
2023/02/02	358	54.76	2	54.80	54.70	356	3,735	9.53%	大買/鉅額交易
2023/02/01	217.1	53.36	1	53.10	53.90	216.1	3,795	5.69%	大買/鉅額交易
2023/01/31	1	52.60	17	52.84	52.70	-16	3,740	-0.43%
2023/01/30	17.4	52.69	6	52.72	53.00	11.4	3,744	0.30%
2023/01/17	0	0.00	1	51.20	51.10	-1	3,697	-0.03%
2023/01/16	0	0.00	3	50.93	50.90	-3	3,724	-0.08%
2023/01/09	3	50.83	0	0.00	50.90	3	3,945	0.08%
2023/01/04	0	49.55	0	0.00	49.50	0	4,006	0.00%
2023/01/03	0	49.75	0	0.00	49.60	0	4,062	0.00%
2022/12/30	0	0.00	1	49.10	49.60	-1	4,069	-0.02%
2022/12/29	1	48.30	1	48.00	48.30	0	4,076	0.00%
2022/12/27	0	0.00	20	49.70	49.30	-20	4,117	-0.49%
2022/12/21	0	0.00	14	49.77	49.90	-14	4,223	-0.33%
2022/12/20	0	0.00	1	49.95	48.20	-1	4,195	-0.02%
2022/12/16	0	0.00	0.5	50.10	50.70	-0.5	4,206	-0.01%
2022/12/14	0	0.00	1	50.40	50.60	-1	4,232	-0.02%
2022/12/13	1	50.30	0	0.00	50.20	1	4,254	0.02%
2022/12/12	2	49.95	1	49.90	49.90	1	4,281	0.02%
2022/12/09	0	0.00	2	50.70	50.30	-2	4,294	-0.05%
2022/12/08	2	50.40	2	50.75	50.70	0	4,313	0.00%
2022/12/07	1	50.10	0	50.50	50.10	1	4,324	0.02%
2022/12/06	2	50.75	3	51.37	50.60	-1	4,321	-0.02%
2022/12/05	1	51.50	3	52.00	52.10	-2	4,321	-0.05%
2022/12/02	2	51.00	0	0.00	51.00	2	4,380	0.05%
2022/12/01	0	0.00	3	50.60	50.30	-3	4,376	-0.07%
2022/11/30	2	49.80	0	0.00	49.80	2	4,355	0.05%
2022/11/29	2	49.45	0	0.00	49.55	2	4,402	0.05%
2022/11/28	3	51.03	3	50.20	49.65	0	4,372	0.00%
2022/11/25	3	49.90	22	50.06	50.10	-19	4,293	-0.44%
2022/11/24	2	49.20	18	49.60	49.25	-16	4,259	-0.38%
2022/11/23	1	49.95	1	50.50	50.10	0	4,175	0.00%
2022/11/21	3	50.30	0	0.00	50.10	3	4,172	0.07%
2022/11/18	0	0.00	8	50.50	50.10	-8	4,186	-0.19%
2022/11/17	0	0.00	4	49.90	50.30	-4	4,147	-0.10%
2022/11/16	4	49.65	4.1	49.54	50.00	-0.1	4,132	0.00%
2022/11/14	5	48.95	11	49.08	48.70	-6	4,045	-0.15%
2022/11/11	12	47.96	17	48.34	48.35	-5	3,975	-0.13%
2022/11/10	0	0.00	4	46.65	46.75	-4	3,816	-0.10%
2022/11/09	0	0.00	1	46.20	46.15	-1	3,794	-0.03%
2022/11/08	0	0.00	7	45.77	45.30	-7	3,716	-0.19%
2022/11/07	0	0.00	20	44.90	44.85	-20	3,619	-0.55%
2022/11/04	3	44.55	0	0.00	44.65	3	3,607	0.08%
2022/11/03	5	44.00	0	0.00	44.00	5	3,581	0.14%
2022/11/02	22	43.82	0	0.00	43.85	22	3,611	0.61%
2022/11/01	4	43.98	2	44.00	43.95	2	3,661	0.06%
2022/10/31	0	0.00	11	42.07	41.85	-11	3,563	-0.31%
2022/10/28	10	42.29	23	42.75	41.65	-13	3,615	-0.36%
2022/10/26	3	40.02	1	40.15	39.70	2	3,520	0.06%
2022/10/25	17	40.46	16	40.31	39.75	1	3,551	0.03%
2022/10/24	2	39.70	7	39.50	39.70	-5	3,576	-0.14%
2022/10/21	5	39.00	0	0.00	38.70	5	3,586	0.14%
2022/10/19	3	39.23	2	39.30	39.30	1	3,566	0.03%
2022/10/18	5	40.43	3	39.82	40.15	2	3,549	0.06%
2022/10/17	1	39.35	1	39.55	40.85	0	3,529	0.00%
2022/10/14	1	40.50	1	39.70	40.70	0	3,541	0.00%
2022/10/13	6	39.58	1	38.90	38.50	5	3,635	0.14%
2022/10/12	10	40.37	2	40.35	40.15	8	3,611	0.22%
2022/10/11	12	41.87	0	0.00	41.00	12	3,652	0.33%
2022/10/06	2	43.85	1	43.95	44.15	1	3,702	0.03%
2022/10/05	0	0.00	2	44.50	43.60	-2	3,719	-0.05%
2022/10/04	0	0.00	2	43.40	43.40	-2	3,743	-0.05%
2022/10/03	0	0.00	5	43.10	42.50	-5	3,799	-0.13%
2022/09/29	2	40.70	0	0.00	40.90	2	3,860	0.05%
2022/09/28	9	40.58	2	40.88	39.40	7	3,851	0.18%
2022/09/26	1	41.20	17	42.06	40.65	-16	3,860	-0.41%
2022/09/22	7	43.29	0	0.00	43.80	7	3,907	0.18%
2022/09/21	6	43.45	0	0.00	43.20	6	3,920	0.15%
2022/09/20	6	43.85	0	0.00	44.05	6	3,940	0.15%
2022/09/19	6	44.20	6	44.19	44.00	0	3,970	0.00%
2022/09/15	1	46.00	0	0.00	46.10	1	4,002	0.02%
2022/09/14	1	45.40	1	45.70	46.80	0	4,046	0.00%
2022/09/13	0	47.15	0	0.00	46.70	0	4,061	0.00%
2022/09/12	0	0.00	2	46.75	46.65	-2	4,086	-0.05%
2022/09/08	1	45.70	5	45.00	46.00	-4	4,072	-0.10%
2022/09/07	0	0.00	1	42.80	42.65	-1	4,050	-0.02%
2022/09/06	5	43.20	1	43.20	43.25	4	4,107	0.10%
2022/09/05	0	0.00	11	43.71	43.50	-11	4,158	-0.26%
2022/09/02	1	45.40	0	0.00	45.60	1	4,154	0.02%
2022/09/01	2	45.70	0	0.00	45.40	2	4,189	0.05%
2022/08/31	0	0.00	2	45.30	45.80	-2	4,218	-0.05%
2022/08/30	1	45.15	0	0.00	44.95	1	4,227	0.02%
2022/08/29	0	0.00	1	44.55	44.80	-1	4,249	-0.02%
2022/08/26	6	46.10	0	0.00	45.55	6	4,283	0.14%
2022/08/25	5	45.30	6	45.61	46.10	-1	4,437	-0.02%
2022/08/24	3	44.70	0	0.00	44.50	3	4,566	0.07%
2022/08/23	1	44.40	0	0.00	44.50	1	4,650	0.02%
2022/08/22	0	0.00	143	44.78	44.80	-143	4,663	-3.07%	大賣/鉅額交易
2022/08/19	3	45.92	75	45.90	45.70	-72	4,610	-1.56%
2022/08/18	4	45.61	0	0.00	45.65	4	4,581	0.09%
2022/08/17	0	0.00	3	46.12	45.85	-3	4,553	-0.07%
2022/08/16	1	45.25	1	45.65	45.60	0	4,514	0.00%
2022/08/15	16	44.95	2	45.05	44.95	14	4,458	0.31%
2022/08/12	49	43.97	10	44.15	44.10	39	4,395	0.89%
2022/08/11	4	43.73	3	43.32	43.50	1	4,350	0.02%
2022/08/09	152	43.34	0	0.00	43.50	152	4,269	3.56%	大買/鉅額交易
2022/08/08	12	43.34	10	43.15	43.50	2	4,212	0.05%
2022/08/05	1	41.35	12	41.55	41.50	-11	4,074	-0.27%
2022/08/04	5	41.23	0	0.00	41.00	5	4,032	0.12%
2022/08/03	7	40.02	3.1	40.87	40.80	3.9	3,925	0.10%
2022/08/02	7.1	40.36	0	0.00	40.00	7.1	3,873	0.18%
2022/08/01	3	41.40	1	41.20	41.20	2	3,837	0.05%
2022/07/29	2.8	40.81	2	41.05	41.15	0.8	3,775	0.02%
2022/07/26	5	38.60	4	38.60	38.30	1	3,615	0.03%
2022/07/25	0	0.00	1	39.75	39.65	-1	3,564	-0.03%
2022/07/22	7	40.94	1	40.55	40.15	6	3,526	0.17%
2022/07/21	2	40.45	208	39.94	40.45	-206	3,515	-5.86%	大賣/鉅額交易
2022/07/20	4	39.76	4	40.21	39.60	0	3,490	0.00%
2022/07/18	2	38.43	27	37.78	38.70	-25	3,375	-0.74%
2022/07/15	7	37.25	7	37.09	37.55	0	3,286	0.00%
2022/07/13	17	35.75	0	0.00	35.75	17	3,171	0.54%
2022/07/12	5.1	35.50	0	0.00	34.85	5.1	3,135	0.16%
2022/07/11	12	37.11	0	0.00	36.60	12	3,088	0.39%
2022/07/08	5	36.18	5	36.70	37.25	0	3,019	0.00%
2022/07/07	20	34.25	2	33.63	34.50	18	2,966	0.61%
2022/07/06	12	34.76	0	0.00	34.05	12	2,969	0.40%
2022/07/05	5	34.75	0	0.00	35.10	5	2,965	0.17%
2022/07/01	2	35.30	3	35.25	34.55	-1	2,934	-0.03%
2022/06/29	1	37.10	0	0.00	37.20	1	2,842	0.04%
2022/06/28	0	0.00	1	37.90	37.95	-1	2,805	-0.04%
2022/06/27	1	39.00	3	38.98	39.00	-2	2,781	-0.07%
2022/06/24	1	38.70	0	0.00	38.60	1	2,734	0.04%
2022/06/23	4	38.56	2	38.45	38.55	2	2,726	0.07%
2022/06/21	2.2	40.77	0	0.00	41.00	2.2	2,602	0.08%
2022/06/20	1	40.70	0	0.00	40.35	1	2,576	0.04%
2022/06/17	3	43.73	0	0.00	43.10	3	2,524	0.12%
2022/06/16	1	44.95	17	47.99	44.70	-16	2,470	-0.65%
2022/06/15	7	49.95	0	0.00	49.75	7	2,387	0.29%
2022/06/13	2	50.30	0	50.80	50.00	2	2,307	0.09%
2022/06/10	0	0.00	2	51.05	51.10	-2	2,266	-0.09%
2022/06/09	3	50.87	3	50.90	50.50	0	2,219	0.00%
2022/06/08	2	50.10	1	50.10	50.10	1	2,172	0.05%
2022/06/07	1	49.60	2	49.80	50.00	-1	2,161	-0.05%
2022/06/06	4	49.70	8	49.99	50.20	-4	2,140	-0.19%
2022/06/02	18.1	50.25	22	50.23	50.40	-4	2,125	-0.19%
2022/06/01	3	50.07	5	49.87	49.60	-2	1,963	-0.10%
2022/05/31	4	47.66	0	0.00	48.25	4	1,806	0.22%
2022/05/30	0	0.00	1	46.00	47.40	-1	1,732	-0.06%
2022/05/27	0	0.00	8	44.80	45.10	-8	1,688	-0.47%
2022/05/26	0	0.00	9	44.66	44.30	-9	1,707	-0.53%
2022/05/24	3	44.52	0	0.00	44.40	3	1,800	0.17%
2022/05/23	5	45.29	0	0.00	45.05	5	1,811	0.28%
2022/05/20	1	45.05	0	0.00	45.50	1	1,861	0.05%
2022/05/19	0	0.00	0	44.65	44.85	0	1,872	0.00%
2022/05/18	0	0.00	0	45.55	45.45	0	1,898	0.00%
2022/05/17	0	0.00	0	44.85	45.60	0	1,908	0.00%
2022/05/16	1	44.60	0	44.99	44.80	1	1,936	0.05%
2022/05/13	0	43.60	0	0.00	44.40	0	1,953	0.00%
2022/05/12	0	0.00	2	44.05	43.15	-2	1,991	-0.10%
2022/05/11	1	44.30	0	0.00	44.15	1	2,009	0.05%
2022/05/10	1	44.55	0	0.00	44.60	1	2,093	0.05%
2022/05/06	1	45.40	5	45.15	45.45	-4	2,180	-0.18%
2022/05/05	2	45.95	1	45.50	45.45	1	2,198	0.05%
2022/05/04	0	0.00	0	44.93	44.75	0	2,204	0.00%
2022/04/29	12	44.10	0	0.00	43.50	12	2,291	0.52%
2022/04/27	0	0.00	1	42.70	42.85	-1	2,343	-0.04%
2022/04/26	9	44.09	1	44.80	44.00	8	2,325	0.34%
2022/04/25	7	45.05	1	45.45	44.80	6	2,317	0.26%
2022/04/22	1	46.50	0	0.00	46.85	1	2,322	0.04%
2022/04/18	4	45.50	0	0.00	45.65	4	2,511	0.16%
2022/04/15	0.2	46.37	0	0.00	46.10	0.2	2,537	0.01%
2022/04/13	1	46.10	1	46.30	46.55	0	2,640	0.00%
2022/04/12	1.1	46.29	1	46.80	46.10	0.1	2,646	0.00%
2022/04/11	2	47.65	0	0.00	47.60	2	2,621	0.08%
2022/04/07	2	48.60	0	0.00	48.20	2	2,655	0.08%
2022/04/06	3	48.85	0	49.25	48.85	3	2,656	0.11%
2022/04/01	3	49.55	0	49.60	49.60	3	2,671	0.11%
2022/03/31	1	50.30	2	50.30	50.10	-1	2,671	-0.04%
2022/03/30	1	49.80	0	0.00	50.10	1	2,714	0.04%
2022/03/29	0	0.00	5	50.00	49.50	-5	2,733	-0.18%
2022/03/28	6	49.59	0	0.00	49.65	6	2,751	0.22%
2022/03/24	0	0.00	0	50.60	50.90	0	2,738	0.00%
2022/03/23	0	50.75	1	50.70	50.70	-1	2,768	-0.04%
2022/03/22	1	49.95	0	50.20	50.20	1	2,784	0.04%
2022/03/21	11	50.69	1	50.50	50.30	10	2,829	0.35%
2022/03/18	2	50.50	3	50.43	50.40	-1	2,895	-0.03%
2022/03/17	0	0.00	1	50.20	50.30	-1	2,898	-0.03%
2022/03/16	8	48.45	1	48.65	48.40	7	2,882	0.24%
2022/03/15	3	48.92	0	0.00	48.75	3	2,870	0.10%
2022/03/14	1	50.30	0	0.00	50.20	1	2,924	0.03%
2022/03/10	0	0.00	1	50.30	50.50	-1	3,021	-0.03%
2022/03/09	1	48.80	0	0.00	48.80	1	3,080	0.03%
2022/03/08	8	48.84	2	48.45	48.30	6	3,136	0.19%
2022/03/07	2	50.20	11	50.00	50.00	-9	3,153	-0.29%
2022/03/04	0	52.10	0	0.00	51.70	0	3,246	0.00%
2022/03/03	5	51.98	2	52.00	52.00	3	3,297	0.09%
2022/03/02	1	51.30	3.1	51.20	51.30	-2.1	3,400	-0.06%
2022/03/01	0.5	51.40	0	0.00	51.30	0.5	3,507	0.01%
2022/02/25	11	50.76	14	50.77	50.60	-3	3,573	-0.08%
2022/02/24	8	49.74	2	49.43	49.20	6	3,643	0.16%
2022/02/23	1	50.10	1	50.60	50.50	0	3,777	0.00%
2022/02/22	8.1	50.37	9	50.66	50.00	-0.9	3,815	-0.02%
2022/02/21	6	51.20	1	51.40	51.50	5	3,828	0.13%
2022/02/18	7	51.27	4	51.50	51.50	3	3,877	0.08%
2022/02/16	2	51.70	2	52.20	51.70	0	4,002	0.00%
2022/02/15	3	51.43	1	51.30	51.20	2	4,080	0.05%
2022/02/14	4	51.78	3	51.73	51.60	1	4,139	0.02%
2022/02/11	1	53.00	1	53.70	53.00	0	4,157	0.00%
2022/02/10	6	53.95	1	54.40	53.70	5	4,226	0.12%
2022/02/09	1	53.40	7	53.60	54.40	-6	4,347	-0.14%
2022/02/08	0	52.20	0	0.00	52.10	0	4,403	0.00%
2022/02/07	0	0.00	1	52.10	51.90	-1	4,489	-0.02%
2022/01/26	10	52.35	9	52.67	52.20	1	4,650	0.02%
2022/01/25	2	52.60	0	0.00	52.10	2	4,793	0.04%
2022/01/24	0	0.00	1	53.10	53.00	-1	4,966	-0.02%
2022/01/21	35	53.40	5	53.32	53.00	30	5,218	0.57%
2022/01/20	5	53.42	0	0.00	53.30	5	5,229	0.10%
2022/01/19	0	0.00	16	53.29	53.20	-16	5,266	-0.30%
2022/01/18	2	52.70	0	0.00	52.70	2	5,333	0.04%
2022/01/17	8	52.95	3	52.77	53.20	5	5,378	0.09%
2022/01/14	6	52.08	0	0.00	51.90	6	5,469	0.11%
2022/01/13	8	51.65	4	51.60	51.70	4	5,598	0.07%
2022/01/12	15	52.21	0	0.00	52.00	15	5,617	0.27%
2022/01/11	5	52.46	2	52.60	52.20	3	5,670	0.05%
2022/01/10	9	52.69	1	52.90	53.30	8	5,736	0.14%
2022/01/07	2	52.80	0	0.00	52.70	2	5,829	0.03%
2022/01/06	4	53.40	1	53.70	54.10	3	5,840	0.05%
2022/01/05	3	54.13	2	54.00	54.60	1	5,891	0.02%
2022/01/04	2	54.40	10	54.40	54.30	-8	6,025	-0.13%
2021/12/30	0	0.00	537	55.56	55.50	-537	6,197	-8.66%	大賣/鉅額交易
2021/12/29	12	55.49	1	55.80	55.70	11	6,262	0.18%
2021/12/27	3	55.20	0	0.00	55.30	3	6,487	0.05%
2021/12/24	5	55.20	0	0.00	55.30	5	6,582	0.08%
2021/12/23	8	55.09	0	0.00	54.80	8	6,681	0.12%
2021/12/17	0	0.00	1	54.50	54.70	-1	7,216	-0.01%
2021/12/16	1	55.00	0	0.00	55.20	1	7,242	0.01%
2021/12/14	3	53.50	0	0.00	53.50	3	7,377	0.04%
2021/12/13	0	0.00	1	55.50	55.10	-1	7,484	-0.01%
2021/12/10	0	0.00	2	56.00	55.80	-2	7,661	-0.03%
2021/12/09	1	55.80	4	56.18	55.70	-3	7,878	-0.04%
2021/12/08	0	0.00	61	56.50	56.30	-61	7,967	-0.77%
2021/12/07	2	56.05	77	55.97	55.60	-75	8,109	-0.92%
2021/12/06	21	56.90	0	0.00	57.00	21	8,377	0.25%
2021/12/03	0	0.00	522	57.33	57.60	-522	8,616	-6.06%	大賣/鉅額交易
2021/12/02	1	57.00	1	57.20	56.90	0	8,791	0.00%
2021/12/01	2	56.70	2	55.30	56.70	0	9,061	0.00%
2021/11/30	3	55.10	3	55.30	55.50	0	9,265	0.00%
2021/11/29	6	53.72	1	54.50	54.40	5	9,701	0.05%
2021/11/26	54	53.16	10	53.33	53.00	44	10,180	0.43%
2021/11/25	3	55.03	0	0.00	54.90	3	10,603	0.03%
2021/11/24	2	56.30	12	55.70	56.00	-10	12,244	-0.08%
2021/11/23	44	56.41	9	56.10	56.00	35	13,642	0.26%
2021/11/22	33	57.22	5	56.34	57.60	28	13,796	0.20%
2021/11/19	6	56.72	7	56.87	56.60	-1	13,942	-0.01%
2021/11/18	3	57.77	23	58.15	57.30	-20	14,141	-0.14%
2021/11/17	2	57.70	0	0.00	57.70	2	14,253	0.01%
2021/11/16	6	57.08	3	57.37	57.40	3	14,345	0.02%
2021/11/15	7.2	57.56	8	57.89	58.30	-0.8	14,469	-0.01%
2021/11/12	7	57.40	3	57.20	57.20	4	14,623	0.03%
2021/11/11	0	0.00	1	58.70	58.60	-1	14,677	-0.01%
2021/11/10	0	0.00	2	58.70	59.40	-2	14,744	-0.01%
2021/11/09	3	58.93	11	58.68	58.50	-8	14,990	-0.05%
2021/11/08	21	59.81	12	61.36	58.90	9	15,168	0.06%
2021/11/05	6	60.30	32	60.76	61.30	-26	15,129	-0.17%
2021/11/04	3	59.73	11	59.89	59.50	-8	15,237	-0.05%
2021/11/03	18	58.17	2	58.20	58.20	16	15,291	0.10%
2021/11/02	18	60.23	49	60.25	59.80	-31	15,548	-0.20%
2021/11/01	20	60.62	37	60.69	61.50	-17	15,592	-0.11%
2021/10/29	72	59.89	35	59.90	59.40	37	15,652	0.24%
2021/10/28	0	0.00	5	57.88	57.70	-5	15,872	-0.03%
2021/10/27	15	56.77	4	57.60	57.50	11	16,604	0.07%
2021/10/26	6	57.28	2	56.95	56.80	4	16,845	0.02%
2021/10/25	3	57.90	1	57.70	58.10	2	16,942	0.01%
2021/10/22	9	57.62	3	57.57	57.70	6	17,212	0.03%
2021/10/21	14	57.61	10.4	58.01	56.60	3.7	17,370	0.02%
2021/10/20	346	58.05	4	57.75	58.00	342	17,637	1.94%	大買/鉅額交易
2021/10/19	6	57.33	4	57.15	57.50	2	17,857	0.01%
2021/10/18	41	56.74	41	55.68	55.40	0	18,163	0.00%
2021/10/15	18	56.19	20	56.37	56.70	-2	18,840	-0.01%
2021/10/14	2	54.05	1	53.20	54.00	1	19,648	0.01%
2021/10/13	13	52.95	7	53.67	53.50	6	20,004	0.03%
2021/10/12	7	52.61	0	0.00	52.90	7	20,096	0.03%
2021/10/08	1	56.00	2	55.80	55.90	-1	20,389	0.00%
2021/10/07	5	56.22	4	56.48	56.30	1	21,687	0.00%
2021/10/06	1	55.90	0	0.00	54.10	1	22,623	0.00%
2021/10/05	2	55.00	0	0.00	55.60	2	22,723	0.01%
2021/10/04	0	0.00	36	56.36	54.70	-36	22,591	-0.16%
2021/10/01	5	56.66	8	55.69	55.70	-3	22,740	-0.01%
2021/09/30	2	57.70	4	57.80	58.50	-2	22,859	-0.01%
2021/09/29	33.4	57.79	4.1	58.05	57.20	29.2	22,762	0.13%
2021/09/28	0	0.00	1	60.60	60.60	-1	22,649	0.00%
2021/09/27	11	60.93	4	61.13	60.50	7	22,617	0.03%
2021/09/24	12	62.44	13	62.91	62.90	-1	22,495	0.00%
2021/09/23	3	60.07	2	61.00	60.00	1	22,317	0.00%
2021/09/22	7	59.99	2	60.10	59.60	5	22,350	0.02%
2021/09/17	3	62.30	6	61.95	62.40	-3	22,326	-0.01%
2021/09/16	13	63.35	13	62.65	61.80	0	22,421	0.00%
2021/09/15	6	64.17	2	64.25	64.30	4	22,291	0.02%
2021/09/14	11	63.21	16	64.56	64.60	-5	22,151	-0.02%
2021/09/13	8	64.58	2	64.10	64.00	6	21,953	0.03%
2021/09/10	34	65.40	8	65.26	65.60	26	21,916	0.12%
2021/09/09	53	65.68	38	66.30	66.40	15	21,738	0.07%
2021/09/08	15	64.51	9	64.06	63.00	6	21,414	0.03%
2021/09/07	5	64.84	13	65.02	65.80	-8	21,179	-0.04%
2021/09/06	42	67.90	52	67.22	66.40	-10	20,977	-0.05%
2021/09/03	27	68.00	43	67.86	67.30	-16	20,743	-0.08%
2021/09/02	68	66.75	37	67.02	65.80	31	20,805	0.15%
2021/09/01	34.1	69.87	16	69.90	69.00	18.1	20,307	0.09%
2021/08/31	38	69.73	44	70.56	71.80	-6	19,856	-0.03%
2021/08/30	266	68.93	238	69.49	70.20	28	19,361	0.14%	大買/大賣/
2021/08/27	185	66.73	262.4	67.86	69.10	-77.4	17,627	-0.44%	大買/大賣/
2021/08/26	14	62.71	27	62.80	62.90	-13	16,152	-0.08%
2021/08/25	96	61.53	98	62.12	62.00	-2	15,912	-0.01%
2021/08/24	49	60.37	13	61.22	62.40	36	15,598	0.23%
2021/08/23	24	59.51	14	59.88	60.10	10	15,377	0.07%
2021/08/20	19	57.86	3	58.03	58.20	16	15,262	0.10%
2021/08/19	33	57.66	13	57.65	57.20	20	15,117	0.13%
2021/08/18	20	55.90	20	56.30	59.40	0	14,921	0.00%
2021/08/17	10.4	56.34	7	56.26	54.30	3.4	14,733	0.02%
2021/08/16	4	56.73	15	56.59	56.50	-11	14,598	-0.08%
2021/08/13	22	58.74	8	57.63	56.80	14	14,477	0.10%
2021/08/12	14	60.16	21	60.61	60.80	-7	14,211	-0.05%
2021/08/11	6	59.73	3	59.20	58.80	3	13,972	0.02%
2021/08/10	9	60.44	13	60.35	61.00	-4	13,860	-0.03%
2021/08/09	16	60.94	15	61.05	60.40	1	13,700	0.01%
2021/08/06	40	63.58	29	63.93	61.70	11	13,599	0.08%
2021/08/05	6	62.18	4	62.33	63.10	2	13,217	0.02%
2021/08/04	24	63.24	8	62.86	62.70	16	13,128	0.12%
2021/08/03	88	63.65	94	63.95	63.00	-6	12,951	-0.05%
2021/08/02	118	61.72	123	62.33	63.00	-5	12,488	-0.04%	大買/大賣/
2021/07/30	11	59.35	31	58.70	59.20	-20	11,748	-0.17%
2021/07/29	13	56.08	16	56.89	57.70	-3	11,553	-0.03%
2021/07/28	11	54.65	3.3	54.98	55.70	7.7	11,426	0.07%
2021/07/27	22	58.27	13	58.05	57.50	9	11,225	0.08%
2021/07/26	31	59.65	32	59.81	59.90	-1	11,074	-0.01%
2021/07/23	25	57.96	36	57.81	57.20	-11	10,768	-0.10%
2021/07/22	53	59.50	52	59.27	59.50	1	10,663	0.01%
2021/07/21	88	59.66	129	59.76	58.50	-41	10,434	-0.39%	大賣/
2021/07/20	106	56.56	140	56.38	58.30	-34	9,936	-0.34%	大買/大賣/
2021/07/19	95	54.76	84	54.98	54.40	11	9,056	0.12%
2021/07/16	9	52.23	15	52.58	53.30	-6	8,738	-0.07%
2021/07/15	28	52.46	46	52.44	52.40	-18	8,594	-0.21%
2021/07/14	117	55.49	49	55.35	55.90	68	8,222	0.83%	大買/
2021/07/13	76.3	50.98	47.4	52.18	52.10	28.9	6,875	0.42%
2021/07/12	6.2	47.79	5.2	48.07	48.15	1	5,872	0.02%
2021/07/09	0	0.00	11	46.86	46.90	-11	5,727	-0.19%
2021/07/08	18	47.83	12.2	47.51	46.85	5.8	5,860	0.10%
2021/07/07	1	46.95	10.5	46.72	47.00	-9.5	5,729	-0.17%
2021/07/06	5	45.70	3	45.60	45.75	2	5,640	0.04%
2021/07/05	2	45.80	0	0.00	45.95	2	5,715	0.03%
2021/07/01	2	44.50	1	44.65	44.40	1	5,925	0.02%
2021/06/28	2	45.40	0	0.00	46.00	2	5,891	0.03%
2021/06/25	6	45.84	15	45.34	45.80	-9	5,910	-0.15%
2021/06/24	1	44.95	0	0.00	44.30	1	5,780	0.02%
2021/06/23	5	44.50	7	44.36	44.50	-2	5,913	-0.03%
2021/06/22	0	0.00	3	43.90	43.90	-3	5,920	-0.05%
2021/06/21	1.3	43.43	2	43.55	44.15	-0.8	5,940	-0.01%
2021/06/16	1	43.60	0	43.90	43.50	1	6,072	0.02%
2021/06/11	19	44.04	0	0.00	44.20	19	6,144	0.31%
2021/06/10	22	45.48	22.3	45.53	44.50	-0.3	6,097	0.00%
2021/06/09	1	44.20	1	44.10	44.20	0	5,872	0.00%
2021/06/08	21	43.75	1	44.10	44.10	20	5,903	0.34%
2021/06/04	0	0.00	7	42.16	41.95	-7	5,935	-0.12%
2021/06/03	0	0.00	1	42.55	42.60	-1	6,045	-0.02%
2021/06/01	10	42.78	0	0.00	42.80	10	6,152	0.16%
2021/05/31	2	42.50	1	42.45	42.50	1	6,250	0.02%
2021/05/28	0	0.00	2	42.43	42.55	-2	6,332	-0.03%
2021/05/26	0	0.00	3	40.85	40.60	-3	6,573	-0.05%
2021/05/24	5	39.50	25	39.11	39.60	-20	6,805	-0.29%
2021/05/21	1	39.65	0	39.70	39.65	1	6,941	0.01%
2021/05/20	5	39.69	3	39.92	39.40	2	7,100	0.03%
2021/05/19	2	39.20	0	0.00	39.20	2	7,278	0.03%
2021/05/17	1	35.85	2	35.68	36.15	-1	7,924	-0.01%
2021/05/14	2	38.80	0	0.00	38.55	2	8,395	0.02%
2021/05/13	0	0.00	3	36.77	38.35	-3	9,064	-0.03%
2021/05/12	5	37.83	3	39.80	38.40	2	9,528	0.02%
2021/05/11	3	40.67	0	0.00	40.55	3	9,544	0.03%
2021/05/07	1	42.35	0	0.00	42.55	1	9,559	0.01%
2021/05/06	15	41.50	7	41.68	40.90	8	9,609	0.08%
2021/05/05	3	42.75	4	42.61	42.00	-1	9,654	-0.01%
2021/05/04	14	42.69	60	43.20	42.95	-46	9,828	-0.47%
2021/05/03	10.1	45.33	6	44.79	44.70	4.1	9,932	0.04%
2021/04/29	17	47.91	13	47.35	47.20	4	9,931	0.04%
2021/04/28	19	47.67	14	47.76	48.00	5	10,555	0.05%
2021/04/27	3	47.17	8	47.55	47.25	-5	10,606	-0.05%
2021/04/26	26	47.61	30	47.48	47.90	-4	10,663	-0.04%
2021/04/23	11	45.45	6	45.92	46.00	5	10,433	0.05%
2021/04/22	37	46.07	43	45.82	44.70	-6	10,474	-0.06%
2021/04/21	33	46.18	13	46.13	46.10	20	10,437	0.19%
2021/04/20	0	0.00	6	45.60	46.05	-6	10,472	-0.06%
2021/04/19	9	45.24	0	0.00	45.35	9	10,944	0.08%
2021/04/16	1	45.10	1	45.00	45.05	0	11,042	0.00%
2021/04/15	1	44.35	40	44.15	44.50	-39	11,014	-0.35%
2021/04/14	7	43.14	2	43.70	44.05	5	11,015	0.05%
2021/04/13	1	45.25	1	45.35	45.15	0	10,919	0.00%
2021/04/12	4	46.81	13	46.77	46.10	-9	10,932	-0.08%
2021/04/09	0	0.00	3	46.73	46.70	-3	10,850	-0.03%
2021/04/08	3	46.68	1	46.30	46.75	2	10,773	0.02%
2021/04/07	2	46.65	7.6	46.59	46.70	-5.6	10,641	-0.05%
2021/04/06	3	45.53	11	45.41	45.70	-8	10,496	-0.08%
2021/04/01	10	44.90	1	45.00	44.90	9	10,468	0.09%
2021/03/31	0	45.40	4	45.31	45.00	-4	10,460	-0.04%
2021/03/30	5	45.36	0	0.00	45.35	5	10,427	0.05%
2021/03/29	12	45.89	1	45.95	45.85	11	10,330	0.11%
2021/03/26	8	45.83	13	45.97	45.90	-5	10,305	-0.05%
2021/03/25	0	0.00	4	44.73	45.20	-4	10,148	-0.04%
2021/03/24	0	45.20	0	0.00	44.60	0	10,119	0.00%
2021/03/23	4	45.59	2	45.55	45.20	2	10,091	0.02%
2021/03/22	1	44.40	1	44.40	45.10	0	9,994	0.00%
2021/03/19	1	44.10	0	0.00	44.05	1	9,966	0.01%
2021/03/18	2	44.35	0	0.00	44.35	2	9,987	0.02%
2021/03/17	2.8	44.02	2	43.75	44.00	0.8	10,005	0.01%
2021/03/16	2	43.88	6	43.96	43.80	-4	10,040	-0.04%
2021/03/15	1	44.50	0	0.00	43.85	1	10,186	0.01%
2021/03/12	1	44.40	2	44.30	44.25	-1	10,161	-0.01%
2021/03/11	10	43.80	5	43.92	44.15	5	10,189	0.05%
2021/03/10	1	43.00	0	43.12	42.80	1	10,170	0.01%
2021/03/09	6	42.46	0	0.00	42.45	6	10,149	0.06%
2021/03/08	0	0.00	100	43.50	43.30	-100	10,122	-0.99%
2021/03/05	3	44.00	0	0.00	43.90	3	10,168	0.03%
2021/03/04	10	44.10	2	44.15	43.60	8	10,221	0.08%
2021/03/03	6	44.75	35	44.55	44.80	-29	10,155	-0.29%
2021/03/02	4	46.26	5	46.30	45.50	-1	10,088	-0.01%
2021/02/26	33	45.70	1	45.55	45.90	32	10,030	0.32%
2021/02/25	1	45.25	4	45.65	45.35	-3	10,222	-0.03%
2021/02/24	7	46.69	22	45.62	45.60	-15	10,283	-0.15%
2021/02/23	6.1	46.21	0	0.00	46.15	6.1	10,120	0.06%
2021/02/22	3.5	46.51	16	45.99	46.80	-12.5	9,978	-0.13%
2021/02/19	28	46.15	5	46.17	46.15	23	9,808	0.23%
2021/02/18	103	47.57	10	47.22	47.50	93	9,634	0.97%	大買/
2021/02/17	175	48.95	45	48.86	49.00	130	9,409	1.38%	大買/鉅額交易
2021/02/05	25	47.75	22	47.69	47.55	3	8,932	0.03%
2021/02/04	76	46.87	86	47.31	47.80	-10	8,421	-0.12%
2021/02/03	24	45.47	16.1	45.41	45.70	7.9	7,728	0.10%
2021/02/02	17	43.47	13	43.48	43.60	4	7,246	0.06%
2021/02/01	1	41.65	21	41.56	41.60	-20	7,180	-0.28%
2021/01/29	0	0.00	8	43.31	41.65	-8	7,136	-0.11%
2021/01/28	5	43.24	30	43.67	42.80	-25	7,095	-0.35%
2021/01/27	0	0.00	23	44.61	44.25	-23	7,018	-0.33%
2021/01/26	2	44.28	2	43.70	43.80	0	6,880	0.00%
2021/01/25	26	43.61	23	43.67	43.80	3	6,672	0.04%
2021/01/22	33	41.39	23	41.72	42.20	10	6,492	0.15%
2021/01/21	62	44.47	47	43.98	41.60	15	6,384	0.23%
2021/01/20	26	41.24	38	41.64	42.00	-12	5,695	-0.21%
2021/01/19	4	41.20	4	41.60	40.95	0	5,494	0.00%
2021/01/18	3	39.13	0	0.00	40.25	3	5,361	0.06%
2021/01/15	1	40.25	5.1	40.51	39.90	-4.1	5,287	-0.08%
2021/01/14	0	0.00	1	40.75	40.75	-1	5,203	-0.02%
2021/01/13	0	0.00	6	40.31	40.40	-6	5,162	-0.12%
2021/01/12	48	41.72	35	40.42	40.35	13	5,046	0.26%
2021/01/11	31	39.75	2	39.43	40.35	29	4,488	0.65%
2021/01/08	2	38.68	1	39.10	38.55	1	4,357	0.02%
2021/01/07	0	0.00	6	38.82	38.90	-6	4,347	-0.14%
2021/01/06	1	39.85	58	38.86	38.95	-57	4,378	-1.30%
2021/01/05	22	39.23	0	0.00	39.75	22	4,303	0.51%
2021/01/04	0	0.00	4	39.05	39.00	-4	4,202	-0.10%
2020/12/31	8	38.69	9	38.27	38.65	-1	4,173	-0.02%
2020/12/30	0	0.00	1	38.20	38.15	-1	4,137	-0.02%
2020/12/29	0	0.00	2	38.00	38.05	-2	4,152	-0.05%
2020/12/28	0	0.00	4	38.53	38.55	-4	4,160	-0.10%
2020/12/25	2	38.18	0	0.00	38.45	2	4,141	0.05%
2020/12/24	0	0.00	1	37.90	37.90	-1	4,155	-0.02%
2020/12/23	3	37.40	1	37.40	37.50	2	4,149	0.05%
2020/12/22	1	37.90	5	37.60	37.10	-4	4,176	-0.10%
2020/12/21	0	38.20	1	37.90	37.90	-1	4,174	-0.02%
2020/12/18	8	38.00	0	0.00	37.90	8	4,163	0.19%
2020/12/16	4	38.73	0	0.00	38.65	4	4,164	0.10%
2020/12/15	2	39.13	30	38.30	38.15	-28	4,202	-0.67%
2020/12/11	3	39.85	1	40.05	39.45	2	4,307	0.05%
2020/12/10	3.1	40.25	1	40.50	40.10	2.1	4,403	0.05%
2020/12/09	8	39.77	61	39.97	41.05	-53	4,306	-1.23%
2020/12/08	13	39.73	0	0.00	39.00	13	4,136	0.31%
2020/12/07	11	39.23	3	39.08	39.50	8	4,081	0.20%
2020/12/04	4	38.55	7	38.64	38.85	-3	3,990	-0.08%
2020/12/03	0	0.00	7	37.89	37.90	-7	3,969	-0.18%
2020/12/02	0	0.00	8	38.84	38.40	-8	3,929	-0.20%
2020/12/01	5	38.40	7	38.15	38.40	-2	3,859	-0.05%
2020/11/30	2	37.65	6	37.98	37.35	-4	3,775	-0.11%
2020/11/27	3	36.90	1	37.20	37.15	2	3,702	0.05%
2020/11/26	6	37.01	1	37.00	37.00	5	3,677	0.14%
2020/11/25	0	0.00	1	37.55	36.80	-1	3,678	-0.03%
2020/11/24	110	37.65	49	37.58	37.40	61	3,630	1.68%	大買/
2020/11/23	3	36.15	10	35.73	37.10	-7	3,319	-0.21%
2020/11/20	0	0.00	3	34.90	35.20	-3	3,185	-0.09%
2020/11/19	10	34.75	1	34.95	34.85	9	3,193	0.28%
2020/11/18	0	35.25	1	35.20	35.10	-1	3,224	-0.03%
2020/11/17	10	35.33	11	35.48	35.35	-1	3,246	-0.03%
2020/11/16	0	0.00	1	35.35	35.15	-1	3,318	-0.03%
2020/11/13	3	34.70	0	0.00	34.80	3	3,385	0.09%
2020/11/12	0	0.00	1	35.20	34.80	-1	3,481	-0.03%
2020/11/11	2	34.68	3	34.70	34.75	-1	3,532	-0.03%
2020/11/10	26	34.64	0	0.00	34.60	26	3,568	0.73%
2020/11/09	20	34.41	9	34.63	34.80	11	3,603	0.31%
2020/11/06	11	34.07	7	33.81	33.95	4	3,620	0.11%
2020/11/05	3	33.95	1	33.55	34.00	2	3,702	0.05%
2020/11/04	4	33.05	0	0.00	33.35	4	3,761	0.11%
2020/11/02	1	32.80	0	0.00	32.95	1	3,984	0.03%
2020/10/29	0	0.00	56	33.93	34.10	-56	4,100	-1.37%
2020/10/28	1	34.90	1	34.70	34.30	0	4,352	0.00%
2020/10/27	5	34.43	11	34.51	34.65	-6	4,642	-0.13%
2020/10/23	0	0.00	4	34.05	34.15	-4	4,608	-0.09%
2020/10/21	1	34.05	0	0.00	33.95	1	4,887	0.02%
2020/10/16	31	33.55	0	0.00	33.30	31	5,070	0.61%
2020/10/15	8	34.33	1	33.90	33.90	7	5,070	0.14%
2020/10/14	1	33.90	2	34.35	34.40	-1	5,048	-0.02%
2020/10/13	0	0.00	0.2	33.55	33.55	-0.2	5,005	0.00%
2020/10/07	0	0.00	3	33.25	33.50	-3	5,122	-0.06%
2020/10/06	0	0.00	3	33.70	33.30	-3	5,170	-0.06%
2020/09/30	2	32.83	2	32.63	32.65	0	5,318	0.00%
2020/09/29	3	32.50	0	0.00	32.40	3	5,404	0.06%
2020/09/24	2	31.90	1	31.95	31.80	1	5,502	0.02%
2020/09/23	2	33.45	1	32.90	32.85	1	5,527	0.02%
2020/09/22	5	32.83	1	33.00	33.25	4	5,604	0.07%
2020/09/21	4	33.33	1	33.60	33.40	3	5,656	0.05%
2020/09/18	1	34.00	1	34.05	34.10	0	5,642	0.00%
2020/09/17	0	0.00	1	34.60	34.45	-1	5,611	-0.02%
2020/09/16	6	35.29	216	35.20	34.70	-210	5,604	-3.75%	大賣/鉅額交易
2020/09/15	221	34.84	3	34.80	34.95	218	5,436	4.01%	大買/鉅額交易
2020/09/11	0	0.00	0	32.60	32.60	0	5,289	0.00%
2020/09/10	2	33.25	2	33.25	32.80	0	5,304	0.00%
2020/09/08	26	33.05	0	0.00	33.05	26	5,419	0.48%
2020/09/07	0	0.00	7	32.73	32.35	-7	5,447	-0.13%
2020/09/04	0	0.00	52	32.66	32.75	-52	5,569	-0.93%
2020/09/01	2	32.35	0	0.00	32.35	2	5,650	0.04%
2020/08/31	0	0.00	5	32.85	32.75	-5	5,688	-0.09%
2020/08/28	6	33.00	0	33.50	33.35	6	5,865	0.10%
2020/08/27	0	0.00	1	32.50	32.85	-1	5,926	-0.02%
2020/08/26	0	0.00	0	33.05	33.00	0	5,919	0.00%
2020/08/25	2	32.40	2	32.55	32.65	0	5,890	0.00%
2020/08/21	2	32.38	0	0.00	32.70	2	5,853	0.03%
2020/08/20	13	32.47	7	33.65	32.25	6	5,848	0.10%
2020/08/19	1	33.70	0	0.00	33.75	1	5,801	0.02%
2020/08/18	13	34.30	0	33.95	33.95	13	5,846	0.22%
2020/08/17	3	34.80	0	0.00	35.00	3	5,772	0.05%
2020/08/14	4	34.15	0	0.00	34.80	4	5,708	0.07%
2020/08/13	23	34.89	1	34.35	34.30	22	5,671	0.39%
2020/08/12	0	0.00	0	34.80	34.70	0	5,644	0.00%
2020/08/11	0	0.00	1	35.00	34.80	-1	5,583	-0.02%
2020/08/10	8	35.60	2	35.80	35.30	6	5,515	0.11%
2020/08/07	18	35.40	2	35.35	35.45	16	5,450	0.29%
2020/08/06	21	36.22	35	35.84	35.90	-14	5,404	-0.26%
2020/08/05	16	36.85	26	36.78	36.70	-10	5,255	-0.19%
2020/08/04	6	36.82	5	36.45	36.75	1	5,218	0.02%
2020/08/03	43	35.93	3	35.95	36.45	40	5,143	0.78%
2020/07/31	11	34.88	16	34.44	34.95	-5	4,912	-0.10%
2020/07/30	63	31.83	64	32.00	32.30	-1	4,610	-0.02%
2020/07/29	10	30.55	0	0.00	30.90	10	4,649	0.22%
2020/07/28	5	31.95	20	30.42	30.15	-15	4,768	-0.31%
2020/07/27	13	33.08	22	32.95	32.25	-9	4,685	-0.19%
2020/07/24	11	32.22	94	32.25	32.25	-83	4,558	-1.82%
2020/07/23	2	31.65	6	31.39	31.80	-4	4,428	-0.09%
2020/07/22	0	0.00	1	31.25	31.15	-1	4,416	-0.02%
2020/07/20	0	0.00	2	30.55	30.55	-2	4,428	-0.05%
2020/07/17	0	0.00	3	30.55	30.50	-3	4,447	-0.07%
2020/07/15	31	32.07	1	31.80	31.40	30	4,523	0.66%
2020/07/14	81	32.10	0	0.00	32.00	81	4,624	1.75%
2020/07/10	11	30.88	41	30.65	30.30	-30	4,574	-0.66%
2020/07/09	7	31.74	0	31.50	31.40	7	4,498	0.16%
2020/07/08	28	31.92	2	32.15	32.15	26	4,445	0.58%
2020/07/07	21	32.50	21	32.67	32.80	0	4,418	0.00%
2020/07/06	1	32.75	0	0.00	32.65	1	4,426	0.02%
2020/07/03	3	32.58	0	0.00	32.30	3	4,460	0.07%
2020/07/02	0	0.00	1.1	32.83	32.75	-1.1	4,493	-0.02%
2020/07/01	25	31.84	0	0.00	32.20	25	4,460	0.56%
2020/06/30	0	0.00	1	31.70	31.80	-1	4,413	-0.02%
2020/06/29	0	0.00	1	31.00	31.00	-1	4,362	-0.02%
2020/06/24	0	0.00	5	30.90	30.85	-5	4,376	-0.11%
2020/06/22	0	0.00	10	30.45	30.80	-10	4,451	-0.22%
2020/06/19	1	30.70	0	0.00	30.35	1	4,535	0.02%
2020/06/15	1	31.00	1	31.05	30.70	0	4,577	0.00%
2020/06/11	1.2	29.93	2	30.65	29.60	-0.8	4,459	-0.02%
2020/06/09	0	0.00	20	30.85	30.80	-20	4,470	-0.45%
2020/06/08	27	31.17	133	30.95	30.65	-106	4,503	-2.35%	大賣/鉅額交易
2020/06/05	0	0.00	14	30.66	30.65	-14	4,431	-0.32%
2020/06/04	2	30.25	26	30.36	30.55	-24	4,420	-0.54%
2020/06/03	1	29.00	3	29.20	29.65	-2	4,252	-0.05%
2020/06/01	0	0.00	1	28.30	28.70	-1	4,240	-0.02%
2020/05/28	0	0.00	6.2	28.32	28.30	-6.2	4,255	-0.15%
2020/05/27	0	0.00	1	29.10	28.80	-1	4,249	-0.02%
2020/05/26	1	29.10	35	29.12	28.95	-34	4,241	-0.80%
2020/05/25	5	28.83	5	29.20	29.35	0	4,181	0.00%
2020/05/22	1	28.10	0	0.00	28.05	1	4,050	0.02%
2020/05/21	0	0.00	1	27.95	28.10	-1	4,023	-0.02%
2020/05/20	0	0.00	2	28.20	27.85	-2	4,022	-0.05%
2020/05/19	0	0.00	1	28.00	28.10	-1	4,008	-0.02%
2020/05/18	15	27.47	0	0.00	27.40	15	3,966	0.38%
2020/05/15	1	27.15	0	0.00	27.15	1	3,946	0.03%
2020/05/13	106	27.86	106	28.06	28.10	0	3,902	0.00%	大買/大賣/
2020/05/11	0.8	28.10	0	0.00	28.15	0.8	3,897	0.02%
2020/05/08	0	0.00	7	28.19	28.05	-7	3,872	-0.18%
2020/05/07	0	0.00	1	27.65	28.10	-1	3,859	-0.03%
2020/05/06	2	27.73	2	27.75	27.80	0	3,840	0.00%
2020/05/05	11	28.10	3	28.00	27.85	8	3,815	0.21%
2020/05/04	1	27.05	0	27.30	27.35	1	3,726	0.03%
2020/04/30	0	0.00	3	26.10	26.35	-3	3,590	-0.08%
2020/04/29	0	0.00	2	25.95	25.75	-2	3,554	-0.06%
2020/04/28	2	25.68	1	25.60	25.85	1	3,526	0.03%
2020/04/27	5	25.77	4	25.78	25.75	1	3,534	0.03%
2020/04/22	3	24.97	5	24.24	25.10	-2	3,449	-0.06%
2020/04/21	0	0.00	1	25.85	24.85	-1	3,421	-0.03%
2020/04/20	0	0.00	1	26.00	25.90	-1	3,365	-0.03%
2020/04/17	3	26.22	14	25.96	25.25	-11	3,304	-0.33%
2020/04/16	0	0.00	4	24.55	24.70	-4	3,136	-0.13%
2020/04/15	1	24.55	0	0.00	24.55	1	3,114	0.03%
2020/04/14	0	0.00	1	24.40	24.40	-1	3,060	-0.03%
2020/04/13	5	23.98	0	0.00	23.85	5	3,036	0.16%
2020/04/10	2	24.53	36	24.15	24.20	-34	3,026	-1.12%
2020/04/09	0	0.00	1	24.10	23.95	-1	2,994	-0.03%
2020/04/08	18	22.99	5	23.20	23.40	13	2,976	0.44%
2020/04/01	2	20.85	0	0.00	20.85	2	2,783	0.07%
2020/03/31	36	20.70	0	0.00	20.85	36	2,757	1.31%
2020/03/27	1	21.10	0	0.00	20.80	1	2,718	0.04%
2020/03/25	1	21.20	201	21.06	20.90	-200	2,754	-7.26%	大賣/鉅額交易
2020/03/24	200	20.48	6	20.39	20.25	194	2,706	7.17%	大買/鉅額交易
2020/03/23	0	0.00	1.4	19.64	19.65	-1.4	2,728	-0.05%
2020/03/20	52	20.39	50	20.50	20.50	2	2,836	0.07%
2020/03/19	4	19.64	0	0.00	18.90	4	2,825	0.14%
2020/03/18	0	0.00	0	21.10	21.00	0	2,828	0.00%
2020/03/17	2	21.25	0	0.00	21.50	2	2,823	0.07%
2020/03/12	3	25.68	0	0.00	25.10	3	2,557	0.12%
2020/03/11	1	27.55	2	27.40	26.75	-1	2,497	-0.04%
2020/03/10	6	26.52	0	0.00	27.25	6	2,464	0.24%
2020/03/09	1	26.70	4	27.01	26.45	-3	2,406	-0.12%
2020/03/06	2	27.62	0	0.00	27.40	2	2,342	0.09%
2020/03/05	2	27.95	0	0.00	27.30	2	2,300	0.09%
2020/03/02	0	26.15	0	0.00	26.10	0	2,165	0.00%
2020/02/27	2	26.53	0	0.00	26.40	2	2,173	0.09%
2020/02/25	0	27.60	13	27.55	27.55	-13	2,103	-0.62%
2020/02/24	0	28.00	1	27.45	27.55	-1	2,091	-0.05%
2020/02/21	13	27.22	1	27.55	27.70	12	2,087	0.57%
2020/02/20	2	27.28	1	27.30	27.20	1	2,062	0.05%
2020/02/18	1	27.40	0	0.00	27.40	1	2,038	0.05%
2020/02/17	0	27.55	55	27.35	27.40	-55	2,034	-2.70%
2020/02/14	1	27.65	30	27.48	27.55	-29	2,024	-1.43%
2020/02/13	47	27.34	1	27.75	27.20	46	1,988	2.31%
2020/02/12	33	27.30	0	0.00	27.40	33	1,964	1.68%
2020/02/11	0	0.00	1	26.70	26.90	-1	1,937	-0.05%
2020/02/10	1	26.40	0	0.00	26.45	1	1,929	0.05%
2020/02/07	31	26.80	0	0.00	26.85	31	1,905	1.63%
2020/02/06	0	0.00	1	27.25	27.40	-1	1,885	-0.05%
2020/02/03	0	0.00	1	25.85	26.10	-1	1,851	-0.05%
2020/01/31	1	27.40	1	27.50	27.35	0	1,831	0.00%
2020/01/30	1	28.10	0	0.00	27.20	1	1,937	0.05%
2020/01/08	2	28.95	0	0.00	29.00	2	1,921	0.10%
2020/01/06	1	30.00	0	0.00	29.55	1	1,896	0.05%
2020/01/03	11	30.42	39	30.32	30.40	-28	1,868	-1.50%
2020/01/02	19	31.61	90	31.31	31.45	-71	1,822	-3.89%
2019/12/31	0	0.00	3	30.65	30.85	-3	1,741	-0.17%
2019/12/30	0	0.00	0	30.65	30.65	0	1,724	0.00%
2019/12/27	0	0.00	40	30.80	30.80	-40	1,720	-2.32%
2019/12/23	25	31.08	1	31.00	30.75	24	1,663	1.44%
2019/12/20	4	30.95	167	30.79	30.70	-163	1,624	-10.03%	大賣/鉅額交易
2019/12/19	0	0.00	4	30.40	30.05	-4	1,510	-0.26%
2019/12/18	28	30.50	1	30.15	30.10	27	1,458	1.85%
2019/12/17	1	29.30	3	29.93	30.20	-2	1,402	-0.14%
2019/12/16	0	0.00	4	29.04	29.05	-4	1,370	-0.29%
2019/12/13	5	29.02	65	28.92	28.65	-60	1,375	-4.36%
2019/12/12	55	28.67	0	0.00	28.55	55	1,270	4.33%
2019/12/05	0	0.00	1	27.90	28.15	-1	1,244	-0.08%
2019/12/04	10	27.60	0	0.00	27.70	10	1,246	0.80%
2019/12/03	50	27.61	0	0.00	27.70	50	1,268	3.94%
2019/12/02	2	27.43	0	0.00	27.45	2	1,287	0.16%
2019/11/29	5	27.78	0	0.00	27.60	5	1,302	0.38%
2019/11/27	0	0.00	0.2	28.15	28.05	-0.2	1,343	-0.01%
2019/11/26	1	28.25	1	28.15	28.05	0	1,358	0.00%
2019/11/22	1	27.80	0	0.00	27.75	1	1,342	0.07%
2019/11/21	351	27.78	0	0.00	27.85	351	1,357	25.85%	大買/鉅額交易
2019/11/20	1	28.00	0	0.00	28.00	1	1,357	0.07%
2019/11/19	0	0.00	58	28.19	28.30	-58	1,351	-4.29%
2019/11/18	60	27.99	0	0.00	28.00	60	1,339	4.48%
2019/11/13	1	27.80	0	0.00	27.65	1	1,433	0.07%
2019/11/07	0	28.10	0	0.00	27.95	0	1,447	0.00%
2019/11/06	1	28.65	0	0.00	28.35	1	1,440	0.07%
2019/10/31	2	28.58	0	0.00	28.40	2	1,470	0.14%
2019/10/30	10	28.45	0	0.00	28.50	10	1,465	0.68%
2019/10/29	0	0.00	162	28.98	28.65	-162	1,472	-11.00%	大賣/鉅額交易
2019/10/28	151	28.16	0	0.00	28.50	151	1,396	10.81%	大買/鉅額交易
2019/10/18	1	27.55	0	0.00	27.40	1	1,550	0.06%
2019/10/14	0	27.60	0	0.00	27.60	0	1,603	0.00%
2019/10/09	1	27.65	0	0.00	27.55	1	1,605	0.06%
2019/10/08	1	28.00	0	0.00	27.90	1	1,617	0.06%
2019/09/24	0	0.00	4	29.00	28.95	-4	1,667	-0.24%
2019/09/23	1	29.00	5	29.00	28.85	-4	1,670	-0.24%
2019/09/20	5	28.60	12	28.60	28.80	-7	1,704	-0.41%
2019/09/19	22	28.87	160	28.85	28.60	-138	1,695	-8.14%	大賣/鉅額交易
2019/09/18	151	28.24	2	28.28	28.25	149	1,605	9.28%	大買/鉅額交易
2019/09/11	1	27.80	0	0.00	27.80	1	1,627	0.06%
2019/09/06	2	28.45	0	0.00	28.30	2	1,625	0.12%
2019/09/05	1	28.10	0	0.00	28.20	1	1,623	0.06%
2019/09/04	6	27.90	0	0.00	27.85	6	1,615	0.37%
2019/09/03	1	27.60	0	0.00	27.60	1	1,625	0.06%
2019/09/02	1	27.10	0	0.00	27.45	1	1,606	0.06%
2019/08/30	1	27.45	0	0.00	27.30	1	1,576	0.06%
2019/08/29	1	26.95	0	0.00	27.10	1	1,563	0.06%
2019/08/27	2	27.25	0	0.00	27.00	2	1,540	0.13%
2019/08/02	1	29.40	2	29.40	29.10	-1	1,510	-0.07%
2019/08/01	2	30.35	0	0.00	29.85	2	1,504	0.13%
2019/07/26	5	31.80	5	31.75	31.70	0	1,483	0.00%
2019/07/24	7	31.62	6	31.55	31.55	1	1,488	0.07%
2019/07/15	0	29.90	0	0.00	29.75	0	1,707	0.00%
2019/07/11	0	0.00	0	29.80	29.80	0	1,864	0.00%
2019/07/05	0	0.00	1	29.25	29.25	-1	2,282	-0.04%
2019/07/01	0	0.00	1	29.30	29.40	-1	2,727	-0.04%
2019/06/27	0	0.00	80	28.50	28.50	-80	2,708	-2.95%
2019/06/26	80	27.99	1	27.95	28.20	79	2,682	2.95%
2019/06/21	0	0.00	5	27.90	28.30	-5	2,737	-0.18%
2019/06/20	1	27.65	1	27.90	27.90	0	2,736	0.00%
2019/06/18	1	27.30	1	27.15	27.15	0	2,779	0.00%
2019/06/13	0	0.00	2	27.35	27.35	-2	2,811	-0.07%
2019/06/12	8	27.49	2	27.25	27.80	6	2,829	0.21%
2019/06/11	2	27.55	0	0.00	27.75	2	2,822	0.07%
2019/06/05	0	0.00	23	27.29	27.10	-23	2,842	-0.81%
2019/06/04	62	27.04	40	27.19	26.90	22	2,860	0.77%
2019/06/03	0	0.00	0	26.85	26.80	0	2,887	0.00%
2019/05/31	0	0.00	0	27.20	27.20	0	2,915	0.00%
2019/05/30	0	0.00	0	26.90	26.75	0	2,973	0.00%
2019/05/29	1	26.45	0	0.00	26.50	1	3,013	0.03%
2019/05/24	0	0.00	1	26.45	26.45	-1	3,142	-0.03%
2019/05/23	3	26.43	0	0.00	26.35	3	3,157	0.10%
2019/05/21	42	26.85	0	0.00	27.45	42	3,189	1.32%
2019/05/15	1	28.25	0	0.00	28.20	1	3,185	0.03%
2019/05/13	31	28.95	1	28.30	28.30	30	3,256	0.92%
2019/05/09	5	29.65	0	0.00	29.35	5	3,345	0.15%
2019/05/08	0	0.00	0.2	30.30	30.20	-0.2	3,372	-0.01%
2019/05/07	21	30.80	0	0.00	30.75	21	3,466	0.61%
2019/05/03	30	31.60	18	31.40	31.70	12	3,502	0.34%
2019/05/02	18	31.80	70	31.50	31.50	-52	3,493	-1.49%
2019/04/29	0	0.00	0	31.65	31.60	0	3,527	0.00%
2019/04/24	1	32.75	1	32.95	32.00	0	3,463	0.00%
2019/04/23	1	32.50	2	32.58	32.50	-1	3,400	-0.03%
2019/04/22	1	32.55	42	32.51	32.75	-41	3,333	-1.23%
2019/04/19	1	32.40	0	0.00	31.60	1	3,262	0.03%
2019/04/18	3	31.82	0	0.00	30.90	3	3,215	0.09%
2019/04/17	2	32.25	0	0.00	32.00	2	3,118	0.06%
2019/04/15	1	32.25	3	31.77	32.00	-2	3,012	-0.07%
2019/04/12	1	31.05	73	30.87	30.85	-72	2,884	-2.50%
2019/04/11	6	30.35	0	0.00	30.20	6	2,805	0.21%
2019/04/10	20	30.80	7	30.70	31.40	13	2,672	0.49%
2019/04/09	21	30.13	30	30.05	31.40	-9	2,513	-0.36%
2019/04/08	5	29.70	1	29.75	29.70	4	2,339	0.17%
2019/04/03	1	29.35	0	0.00	29.50	1	2,276	0.04%
2019/04/01	0	0.00	0	28.70	28.65	0	2,206	0.00%
2019/03/28	5	28.60	0	0.00	28.40	5	2,184	0.23%
2019/03/26	0	29.55	0	0.00	29.55	0	2,138	0.00%
2019/03/25	0	29.55	0	0.00	29.55	0	2,135	0.00%
2019/03/22	173	29.73	143	29.92	29.95	30	2,122	1.41%	大買/大賣/
2019/03/21	0	29.20	0	0.00	29.20	0	2,059	0.00%
2019/03/19	76	29.19	75	29.30	29.20	1	2,069	0.05%
2019/03/18	0	29.10	0	0.00	29.15	0	2,063	0.00%
2019/03/15	0	0.00	1	28.70	28.70	-1	2,063	-0.05%
2019/03/13	1	29.45	1	29.25	29.25	0	2,122	0.00%
2019/03/12	5	29.35	2	29.15	29.60	3	2,197	0.14%
2019/03/11	0	29.10	0	0.00	29.05	0	2,207	0.00%
2019/03/08	0	0.00	12	28.93	29.00	-12	2,241	-0.54%
2019/03/07	0	0.00	100	29.60	29.15	-100	2,263	-4.42%
2019/03/05	0	30.10	10	30.35	30.10	-10	2,285	-0.44%
2019/03/04	26	30.13	95	30.06	30.30	-69	2,234	-3.09%
2019/02/27	106	30.03	1	30.00	30.00	105	2,197	4.78%	大買/鉅額交易
2019/02/26	75	30.51	0	0.00	30.10	75	2,152	3.48%
2019/02/25	39	30.00	39	30.15	30.00	0	2,123	0.00%
2019/02/22	0	0.00	1	30.10	30.00	-1	2,162	-0.05%
2019/02/18	1	29.50	0	0.00	29.55	1	2,182	0.05%
2019/02/13	0	0.00	1	29.00	29.00	-1	2,299	-0.04%
2019/02/12	0	0.00	7	30.00	30.05	-7	2,249	-0.31%
2019/02/11	1	30.00	0	0.00	30.05	1	2,249	0.04%
2019/01/28	5	29.40	5	29.65	29.65	0	2,166	0.00%
2019/01/23	0	28.30	0	0.00	28.10	0	2,127	0.00%
2019/01/22	207	28.40	5	28.36	28.30	202	2,150	9.39%	大買/鉅額交易
2019/01/21	0	0.00	11	27.98	27.80	-11	2,136	-0.51%
2019/01/14	0	0.00	0.1	26.70	26.70	-0.1	2,402	0.00%
2019/01/11	0	0.00	2	27.15	26.90	-2	2,483	-0.08%
2019/01/10	10	26.95	1	27.25	26.90	9	2,491	0.36%
2019/01/09	3	26.55	0	0.00	26.60	3	2,492	0.12%
2019/01/08	0	0.00	0	26.05	25.85	0	2,484	0.00%
2019/01/07	0	0.00	0.4	25.85	25.90	-0.4	2,527	-0.02%
2019/01/03	2	26.20	2	26.35	26.10	0	2,689	0.00%
2018/12/25	0	0.00	1	26.00	26.00	-1	2,746	-0.04%
2018/12/22	0	26.50	0.4	26.50	26.50	-0.4	2,773	-0.01%
2018/12/20	3	26.53	0	0.00	26.30	3	2,773	0.11%
2018/12/19	5	27.16	0	0.00	27.00	5	2,767	0.18%
2018/12/18	30	27.30	0	0.00	27.20	30	2,763	1.09%
2018/12/14	0	0.00	1	27.75	27.75	-1	2,825	-0.04%
2018/12/12	45	27.55	0	0.00	27.50	45	2,866	1.57%
2018/12/10	1	26.80	0	0.00	27.10	1	2,925	0.03%
2018/12/07	0	27.70	0	0.00	27.50	0	2,923	0.00%
2018/12/06	2	28.05	1	28.40	27.40	1	2,906	0.03%
2018/12/05	2	28.90	0	0.00	28.95	2	2,870	0.07%
2018/12/04	2	30.70	2	30.50	30.50	0	2,815	0.00%
2018/12/03	0	0.00	1	30.65	30.65	-1	2,805	-0.04%
2018/11/30	3	30.47	1	29.50	29.50	2	2,778	0.07%
2018/11/29	25	29.45	29	29.70	30.05	-4	2,762	-0.14%
2018/11/28	0	0.00	12	28.99	29.15	-12	2,741	-0.44%
2018/11/27	12	28.70	2	28.30	28.70	10	2,775	0.36%
2018/11/23	2	28.60	0	0.00	28.50	2	2,814	0.07%
2018/11/22	2	29.80	3	29.83	29.20	-1	2,811	-0.04%
2018/11/15	0	0.00	1	29.40	29.90	-1	2,759	-0.04%
2018/11/13	2	29.40	0	0.00	29.40	2	2,715	0.07%
2018/11/12	1	29.00	2	28.73	28.95	-1	2,678	-0.04%
2018/11/08	2	28.23	2	28.45	28.05	0	2,705	0.00%
2018/11/05	43	27.56	156	27.83	27.85	-113	2,967	-3.81%	大賣/鉅額交易
2018/11/02	170	28.12	56	28.08	27.80	114	3,017	3.78%	大買/鉅額交易
2018/10/29	2	24.95	0	0.00	25.15	2	3,036	0.07%
2018/10/26	5	24.95	0	0.00	25.30	5	3,061	0.16%
2018/10/19	16	26.99	0	0.00	27.40	16	2,932	0.55%
2018/10/15	0	0.00	1	29.60	28.90	-1	2,968	-0.03%
2018/10/12	13	28.77	1	28.30	28.85	12	2,954	0.41%
2018/10/11	2	30.00	0	0.00	30.00	2	2,835	0.07%
2018/10/08	3	33.70	0	0.00	33.35	3	2,915	0.10%
2018/10/05	7	34.30	0	0.00	34.40	7	2,951	0.24%
2018/10/04	2	36.40	0	0.00	35.55	2	2,931	0.07%
2018/10/03	0	36.50	0	0.00	36.60	0	2,930	0.00%
2018/10/01	2	36.25	0	0.00	37.55	2	2,996	0.07%
2018/09/28	0.9	36.70	3	36.83	36.50	-2.1	3,015	-0.07%
2018/09/27	2	37.10	10	37.50	37.10	-8	3,030	-0.26%
2018/09/19	1	37.55	9	37.98	37.55	-8	3,032	-0.26%
2018/09/14	0	0.00	13	36.86	36.90	-13	3,019	-0.43%
2018/09/13	8	36.89	0	0.00	36.15	8	2,997	0.27%
2018/09/11	0	0.00	0.1	36.80	36.45	-0.1	3,072	0.00%
2018/09/07	4	37.80	15	37.22	37.20	-11	3,065	-0.36%
2018/09/06	0	38.80	0	0.00	38.85	0	3,075	0.00%
2018/09/04	14	38.82	2	38.85	38.80	12	3,099	0.39%
2018/09/03	4	38.80	0	0.00	38.20	4	3,120	0.13%
2018/08/31	2	37.35	10	37.30	38.15	-8	3,079	-0.26%
2018/08/29	0	0.00	1	37.25	37.00	-1	3,102	-0.03%
2018/08/27	0	0.00	0	36.65	36.80	0	3,154	0.00%
2018/08/22	13	35.80	4	35.79	35.70	9	3,270	0.28%
2018/08/17	2	38.50	13	37.53	37.50	-11	3,314	-0.33%
2018/08/16	12	37.78	4	38.59	38.70	8	3,318	0.24%
2018/08/15	8	38.80	6	38.59	38.45	2	3,311	0.06%
2018/08/14	11	39.73	0	0.00	39.75	11	3,271	0.34%
2018/08/13	12	39.81	32	39.76	39.90	-20	3,238	-0.62%
2018/08/10	5	40.01	14	40.00	39.70	-9	3,135	-0.29%
2018/08/07	0	0.00	1	37.95	38.50	-1	2,940	-0.03%
2018/08/03	1	37.00	0	0.00	37.45	1	2,944	0.03%
2018/08/01	0	0.00	1	38.20	38.25	-1	2,902	-0.03%
2018/07/27	0	0.00	2	37.70	37.15	-2	2,927	-0.07%
2018/07/26	1	36.30	1	36.85	37.20	0	2,906	0.00%
2018/07/25	0	0.00	1	36.90	36.85	-1	2,894	-0.03%
2018/07/23	4	35.98	4	36.20	36.35	0	2,853	0.00%
2018/07/20	1	36.25	1	37.60	36.55	0	2,849	0.00%
2018/07/16	1	36.05	1	35.80	35.65	0	2,794	0.00%
2018/07/13	5	33.42	4	33.81	34.20	1	2,761	0.04%
2018/07/12	1	32.75	0	0.00	33.30	1	2,780	0.04%
2018/07/10	3	32.52	3	32.68	32.65	0	2,934	0.00%
2018/07/06	9	32.73	9	32.82	32.65	0	2,960	0.00%
2018/07/05	5	33.57	5	33.05	33.05	0	2,969	0.00%
2018/07/02	7	33.78	7	33.60	33.60	0	3,092	0.00%
2018/06/29	2	33.65	2	33.95	33.75	0	3,098	0.00%
2018/06/28	6	33.72	6	33.90	33.65	0	3,114	0.00%
2018/06/27	5	33.76	3	34.10	34.00	2	3,144	0.06%
2018/06/26	4	33.83	4	34.35	34.15	0	3,138	0.00%
2018/06/25	3	33.90	3	34.00	34.25	0	3,128	0.00%
2018/06/14	1	37.25	1	37.00	36.65	0	3,205	0.00%
2018/06/12	2	37.08	2	36.65	36.80	0	3,267	0.00%
2018/06/11	4	36.99	3	36.87	36.85	1	3,349	0.03%
2018/06/04	0	0.00	3	35.70	36.10	-3	4,036	-0.07%
2018/06/01	2	35.35	0	0.00	35.50	2	4,051	0.05%
2018/05/31	1	35.00	2	35.28	34.65	-1	4,042	-0.02%
2018/05/28	3	35.70	0	0.00	35.95	3	3,970	0.08%
2018/05/23	0	0.00	20	34.95	35.05	-20	4,014	-0.50%
2018/05/16	0	0.00	1	35.00	35.00	-1	4,513	-0.02%
2018/05/14	0	0.00	3	35.50	35.50	-3	4,615	-0.07%
2018/05/10	0	0.00	1	34.20	34.30	-1	4,671	-0.02%
2018/05/07	1	33.35	2	33.88	33.90	-1	4,826	-0.02%
2018/05/04	1	33.70	2	33.75	33.55	-1	4,839	-0.02%
2018/05/03	2	32.68	1	32.45	32.55	1	4,823	0.02%
2018/05/02	0	0.00	1	33.20	33.15	-1	4,881	-0.02%
2018/04/25	1	32.15	1	32.40	32.70	0	6,179	0.00%
2018/04/24	2	33.15	0	0.00	32.85	2	6,222	0.03%
2018/04/23	1	34.20	1	34.00	34.00	0	6,272	0.00%
2018/04/20	0	0.00	1	36.00	35.65	-1	6,335	-0.02%
2018/04/18	3	36.37	0	0.00	36.20	3	6,525	0.05%
2018/04/17	1	36.05	2	35.90	36.00	-1	6,588	-0.02%
2018/04/16	3	35.35	2	35.00	35.00	1	6,590	0.02%
2018/04/13	2	36.43	2	36.30	36.20	0	6,749	0.00%
2018/04/12	1	37.05	2	37.05	36.95	-1	6,811	-0.01%
2018/04/11	1	37.85	0	0.00	37.50	1	6,797	0.01%
2018/04/10	2	38.20	0	0.00	37.70	2	6,837	0.03%
2018/04/09	1	38.90	1	38.60	38.90	0	6,836	0.00%
2018/03/30	10	38.00	13	38.30	38.15	-3	7,000	-0.04%
2018/03/29	3	37.55	1	37.80	37.70	2	7,189	0.03%
2018/03/28	0	37.55	0	0.00	37.55	0	7,406	0.00%
2018/03/27	1	37.85	1	38.80	37.85	0	7,408	0.00%
2018/03/26	1	37.70	1	37.70	37.70	0	7,413	0.00%
2018/03/23	2	36.68	2	37.00	37.20	0	7,427	0.00%
2018/03/22	0	37.85	7	38.17	37.85	-7	7,406	-0.09%
2018/03/21	2	37.65	2	37.90	37.60	0	7,386	0.00%
2018/03/20	2	37.92	0	0.00	37.90	2	7,407	0.03%
2018/03/19	12	37.89	38	37.85	37.80	-26	7,400	-0.35%
2018/03/16	6	38.20	9	38.08	37.90	-3	7,473	-0.04%
2018/03/15	11	39.07	3	39.10	39.10	8	7,429	0.11%
2018/03/14	3	38.95	4	39.71	39.80	-1	7,379	-0.01%
2018/03/13	16	38.33	11	38.51	38.80	5	7,255	0.07%
2018/03/12	200	38.01	17	38.04	37.95	183	7,125	2.57%	大買/鉅額交易
2018/03/09	96	37.51	63	36.54	37.15	33	6,989	0.47%
2018/03/08	2	35.70	2	35.95	35.95	0	6,904	0.00%
2018/03/06	2	35.05	1	35.10	35.05	1	7,139	0.01%
2018/03/05	2	35.20	2	35.05	34.80	0	7,267	0.00%
2018/03/02	2	35.27	2	35.25	35.15	0	7,456	0.00%
2018/03/01	2	35.23	5	35.52	35.85	-3	7,611	-0.04%
2018/02/27	5	35.55	5	35.85	35.55	0	7,673	0.00%
2018/02/26	13	36.15	63	36.17	36.05	-50	7,720	-0.65%
2018/02/23	0	0.00	3	35.63	35.90	-3	7,768	-0.04%
2018/02/22	0	0.00	10	35.00	34.85	-10	7,950	-0.13%
2018/02/21	17	34.27	52	34.38	34.95	-35	8,019	-0.44%
2018/02/12	0	0.00	3	32.00	32.10	-3	8,202	-0.04%
2018/02/09	50	30.97	0	0.00	31.05	50	8,523	0.59%
2018/02/08	4	34.94	2	34.25	33.40	2	8,495	0.02%
2018/02/07	1	35.55	21	35.26	35.00	-20	8,611	-0.23%
2018/02/06	2	35.90	3	33.85	34.30	-1	8,842	-0.01%
2018/02/05	3	36.47	12	37.30	37.50	-9	8,928	-0.10%
2018/02/02	9	37.28	281	37.05	37.25	-272	9,186	-2.96%	大賣/鉅額交易
2018/02/01	4	37.80	0	0.00	37.70	4	9,589	0.04%
2018/01/31	15	37.05	17	37.81	38.35	-2	9,867	-0.02%
2018/01/30	8	38.01	6.2	38.77	37.90	1.8	9,838	0.02%
2018/01/29	7	38.84	100	38.96	38.95	-93	9,850	-0.94%
2018/01/26	7	38.56	1	38.65	38.90	6	9,919	0.06%
2018/01/25	2	38.85	7	38.77	38.45	-5	10,086	-0.05%
2018/01/24	11	38.68	6	39.02	39.45	5	10,143	0.05%
2018/01/23	132	38.89	62	38.59	38.60	70	10,065	0.70%	大買/
2018/01/22	75	39.17	167	39.08	39.45	-92	9,953	-0.92%	大賣/
2018/01/19	325	42.18	259	40.92	40.05	66	9,770	0.68%	大買/大賣/
2018/01/18	3	39.95	43.1	40.25	39.65	-40.1	8,844	-0.45%
2018/01/17	35	40.21	15	39.97	39.85	20	8,799	0.23%
2018/01/16	8	40.59	21	40.83	41.00	-13	8,745	-0.15%
2018/01/15	82	40.88	14	40.56	40.40	68	8,718	0.78%
2018/01/12	27	41.26	14.1	41.00	40.50	12.9	8,620	0.15%
2018/01/11	41	40.66	35	40.92	41.25	6	8,492	0.07%
2018/01/10	17.1	40.03	1	40.55	39.70	16.1	8,375	0.19%
2018/01/09	3	41.20	20	40.89	39.80	-17	8,309	-0.20%
2018/01/08	156	39.05	15	39.18	39.00	141	8,051	1.75%	大買/鉅額交易
2018/01/05	6	38.13	6.5	38.15	38.15	-0.5	7,944	-0.01%
2018/01/04	9	38.43	4	39.20	38.10	5	7,971	0.06%
2018/01/03	1	38.00	7	38.05	37.95	-6	7,908	-0.08%
2018/01/02	0	0.00	2	37.60	38.00	-2	7,859	-0.03%