欣銓 (3264)-元大-向上券商分點個股進出

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
80.0
漲跌
▲1.5
漲幅
+1.91%
成交量
3,514張
產業
上櫃半導體類股
968人加入追蹤

立即追蹤
本地時間:14:30

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

欣銓 (3264)籌碼相關－元大-向上券商分點個股進出

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

元大-向上券商分點個股進出
元大-向上券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0	0.00	0.1	80.20	78.50	-0.1	7,682	0.00%
2024/04/16	1	80.00	313	79.42	78.30	-312	7,749	-4.03%	大賣/鉅額交易
2024/04/15	34	79.03	182	79.10	79.00	-148	7,718	-1.92%	大賣/鉅額交易
2024/04/12	502	80.69	501	80.74	79.30	1	7,741	0.01%	大買/大賣/
2024/04/11	0	0.00	329.5	79.57	80.00	-329.5	7,753	-4.25%	大賣/鉅額交易
2024/04/10	2,076	81.46	3,342	80.90	79.50	-1,266	7,790	-16.25%	大買/大賣/鉅額交易
2024/04/09	4	80.93	0	0.00	80.80	4	7,710	0.05%
2024/04/03	1.2	81.40	0.2	82.00	81.30	1	7,877	0.01%
2024/04/02	2	82.40	0	0.00	82.40	2	7,892	0.03%
2024/03/29	1	81.50	550	83.86	83.60	-549	7,995	-6.87%	大賣/鉅額交易
2024/03/28	0	0.00	330.1	84.81	82.30	-330.1	7,756	-4.26%	大賣/鉅額交易
2024/03/27	2.3	83.79	300	83.87	84.00	-297.7	7,619	-3.91%	大賣/鉅額交易
2024/03/26	3	78.93	3	79.70	79.80	0	7,533	0.00%
2024/03/25	1	81.90	0	0.00	81.50	1	7,534	0.01%
2024/03/22	10	82.00	1	84.10	81.90	9	7,656	0.12%
2024/03/21	2	85.85	2	85.65	85.80	0	7,676	0.00%
2024/03/20	13	86.52	16.1	86.90	85.00	-3.1	7,656	-0.04%
2024/03/19	6.1	82.76	17.4	84.90	85.60	-11.4	7,407	-0.15%
2024/03/18	1	80.80	4	80.60	80.90	-3	7,155	-0.04%
2024/03/15	0	0.00	100	77.58	76.80	-100	7,097	-1.41%
2024/03/14	101	76.11	1	77.90	76.10	100	7,092	1.41%	大買/
2024/03/13	4	78.05	0	0.00	77.80	4	7,099	0.06%
2024/03/12	1	76.30	0	0.00	77.60	1	7,120	0.01%
2024/03/11	21.2	77.62	3	78.47	77.00	18.2	7,290	0.25%
2024/03/08	4	80.08	303	79.87	79.10	-299	7,393	-4.04%	大賣/鉅額交易
2024/03/07	1.3	76.92	105	78.13	78.60	-103.7	7,435	-1.39%	大賣/鉅額交易
2024/03/05	2	77.10	52.1	76.67	76.60	-50.1	7,364	-0.68%
2024/03/04	3	76.26	112.1	76.08	76.10	-109.1	7,230	-1.51%	大賣/鉅額交易
2024/03/01	1,910	72.74	2,001	72.93	72.70	-91	7,016	-1.30%	大買/大賣/
2024/02/29	0.5	71.50	0	0.00	71.00	0.5	6,895	0.01%
2024/02/27	3.5	71.77	0	0.00	71.50	3.5	6,881	0.05%
2024/02/26	101	72.50	0.5	73.90	72.50	100.5	6,876	1.46%	大買/
2024/02/23	0	0.00	1	73.90	74.10	-1	6,867	-0.01%
2024/02/22	0	74.60	102.2	74.48	74.80	-102.2	6,855	-1.49%	大賣/鉅額交易
2024/02/21	0	0.00	1	73.90	73.40	-1	6,806	-0.01%
2024/02/20	3.2	73.51	3	73.30	73.30	0.2	6,821	0.00%
2024/02/19	1,127.5	74.01	1,347	74.05	74.10	-219.5	6,814	-3.22%	大買/大賣/鉅額交易
2024/02/16	1,431	74.72	1,655	74.83	73.90	-224	6,785	-3.30%	大買/大賣/鉅額交易
2024/02/15	459	73.55	597.6	73.77	74.00	-138.6	6,735	-2.06%	大買/大賣/鉅額交易
2024/02/02	285.3	72.46	1	71.90	71.80	284.3	6,752	4.21%	大買/鉅額交易
2024/02/01	1,559.8	73.02	1,259.1	73.03	73.00	300.7	6,716	4.48%	大買/大賣/鉅額交易
2024/01/31	7	74.24	0	0.00	73.90	7	6,709	0.10%
2024/01/26	1.5	75.23	1	74.30	73.70	0.5	6,939	0.01%
2024/01/24	0	0.00	10	75.70	75.50	-10	6,955	-0.14%
2024/01/23	2	75.50	0	0.00	75.20	2	7,008	0.03%
2024/01/22	0	0.00	8.3	74.90	75.70	-8.3	6,986	-0.12%
2024/01/19	1	74.70	101	75.35	75.30	-100	7,183	-1.39%	大賣/
2024/01/18	5	74.20	5	72.80	74.30	0	7,100	0.00%
2024/01/17	4	73.45	1	74.20	72.90	3	7,019	0.04%
2024/01/16	55	72.26	193	73.26	73.20	-138	6,960	-1.98%	大賣/鉅額交易
2024/01/15	181	71.97	181.5	72.03	72.10	-0.5	6,909	-0.01%	大買/大賣/
2024/01/12	126.1	70.74	1	71.50	71.50	125.1	6,964	1.80%	大買/鉅額交易
2024/01/11	0.5	70.90	0	0.00	70.60	0.5	6,927	0.01%
2024/01/10	2,467	71.99	1,744	71.91	71.80	723	6,867	10.53%	大買/大賣/鉅額交易
2024/01/09	0	0.00	0.5	71.00	71.00	-0.5	6,789	-0.01%
2024/01/08	1.1	71.12	0	0.00	71.20	1.1	6,765	0.02%
2024/01/05	0.1	72.20	0	0.00	72.10	0.1	6,772	0.00%
2024/01/04	0.1	71.98	0	0.00	72.80	0.1	6,733	0.00%
2024/01/03	0.1	72.79	0	0.00	72.40	0.1	6,664	0.00%
2024/01/02	1,008.1	73.46	1,007	73.38	73.30	1.1	6,628	0.02%	大買/大賣/
2023/12/29	1,886.1	74.46	1,891	74.46	74.00	-4.9	6,534	-0.08%	大買/大賣/
2023/12/28	1.6	74.65	0	0.00	73.90	1.6	6,491	0.02%
2023/12/27	260	74.55	0.4	74.70	74.60	259.6	6,507	3.99%	大買/鉅額交易
2023/12/26	1,143	73.84	933	73.88	73.90	210	6,523	3.22%	大買/大賣/鉅額交易
2023/12/25	205.3	73.64	3	73.17	72.90	202.3	6,440	3.14%	大買/鉅額交易
2023/12/22	139	74.26	1.3	74.78	75.20	137.7	6,332	2.17%	大買/鉅額交易
2023/12/21	2.1	74.91	2	75.50	74.70	0.1	6,267	0.00%
2023/12/20	1	76.20	0	0.00	76.10	1	6,188	0.02%
2023/12/19	20.2	76.81	3	77.10	76.80	17.2	6,160	0.28%
2023/12/18	205.1	79.25	2	80.65	78.50	203.1	6,053	3.35%	大買/鉅額交易
2023/12/15	102.1	81.02	21.2	81.39	81.00	80.9	6,103	1.33%	大買/
2023/12/14	12	81.63	45	82.28	82.00	-33	6,079	-0.54%
2023/12/13	6.1	81.58	169	81.77	80.40	-162.9	6,085	-2.68%	大賣/鉅額交易
2023/12/12	0.1	79.80	0.3	79.90	80.60	-0.2	6,078	0.00%
2023/12/11	0	0.00	1	79.18	78.60	-1	6,141	-0.02%
2023/12/08	0	0.00	0.2	78.60	77.90	-0.2	6,309	0.00%
2023/12/07	7	78.37	18	77.73	77.50	-11	6,546	-0.17%
2023/12/06	3.3	79.90	300.7	79.51	79.80	-297.4	6,603	-4.50%	大賣/鉅額交易
2023/12/05	61	76.53	2	76.75	76.40	59	6,492	0.91%
2023/12/04	10	78.74	505	77.90	77.50	-495	6,460	-7.66%	大賣/鉅額交易
2023/12/01	6	73.08	161	72.89	74.40	-155	6,201	-2.50%	大賣/鉅額交易
2023/11/30	40	70.40	40.2	71.45	70.40	-0.2	6,133	0.00%
2023/11/29	0	0.00	76	70.30	70.40	-76	6,106	-1.24%
2023/11/28	234	69.21	428	69.25	69.60	-194	6,162	-3.15%	大買/大賣/鉅額交易
2023/11/27	179	69.16	378	69.06	68.70	-199	6,174	-3.22%	大買/大賣/鉅額交易
2023/11/24	182	69.40	14	69.30	69.30	168	6,227	2.70%	大買/鉅額交易
2023/11/22	162	70.26	263	70.21	70.20	-101	6,305	-1.60%	大買/大賣/鉅額交易
2023/11/21	1	68.90	0	0.00	68.90	1	6,298	0.02%
2023/11/20	0	0.00	1	68.90	68.90	-1	6,390	-0.02%
2023/11/17	574	69.07	804	69.11	69.30	-230	6,529	-3.52%	大買/大賣/鉅額交易
2023/11/16	0	0.00	9	69.20	68.70	-9	6,524	-0.14%
2023/11/15	327	68.91	198	69.05	68.30	129	6,509	1.98%	大買/大賣/鉅額交易
2023/11/13	1	69.10	120	69.23	69.10	-119	6,486	-1.83%	大賣/鉅額交易
2023/11/10	0.1	67.30	0	0.00	67.80	0.1	6,399	0.00%
2023/11/09	100.2	66.88	101	67.32	67.10	-0.8	6,408	-0.01%	大賣/
2023/11/08	719	68.03	649	67.99	67.60	70	6,440	1.09%	大買/大賣/
2023/11/07	0.2	67.90	0	0.00	67.80	0.2	6,406	0.00%
2023/11/06	315.2	67.10	408	67.30	67.90	-92.8	6,390	-1.45%	大買/大賣/
2023/11/03	130.4	66.12	341	66.40	66.90	-210.6	6,306	-3.34%	大買/大賣/鉅額交易
2023/11/02	1,188	65.44	1,445	65.51	66.00	-257	6,288	-4.09%	大買/大賣/鉅額交易
2023/11/01	1,919	65.23	1,726	65.29	64.80	193	6,320	3.05%	大買/大賣/鉅額交易
2023/10/31	3,179	65.00	2,704	64.98	65.00	475	6,313	7.52%	大買/大賣/鉅額交易
2023/10/30	5	64.32	6.2	64.76	64.60	-1.2	6,366	-0.02%
2023/10/27	601	64.98	32	65.73	64.00	569	6,470	8.79%	大買/鉅額交易
2023/10/26	100	64.30	1	64.30	64.30	99	6,517	1.52%
2023/10/25	0	0.00	2	64.80	64.90	-2	6,834	-0.03%
2023/10/24	19	64.21	0	0.00	64.60	19	6,896	0.28%
2023/10/23	86	64.24	0	0.00	64.20	86	6,867	1.25%
2023/10/20	0	0.00	242	64.63	65.00	-242	6,837	-3.54%	大賣/鉅額交易
2023/10/19	0	0.00	100	63.30	63.30	-100	6,849	-1.46%
2023/10/18	1	62.60	191	62.63	62.70	-190	6,961	-2.73%	大賣/鉅額交易
2023/10/17	360	62.73	360	62.71	62.40	0	7,098	0.00%	大買/大賣/
2023/10/16	425	62.07	134	62.14	62.30	291	7,341	3.96%	大買/大賣/鉅額交易
2023/10/13	537	63.17	405	63.16	63.10	132	7,398	1.78%	大買/大賣/鉅額交易
2023/10/12	33	61.58	33	62.10	62.40	0	7,422	0.00%
2023/10/11	0	62.10	3.1	62.00	61.80	-3.1	7,518	-0.04%
2023/10/06	110.3	62.70	0	0.00	62.10	110.3	7,644	1.44%	大買/鉅額交易
2023/10/05	177	62.67	377	62.78	62.80	-200	7,650	-2.61%	大買/大賣/鉅額交易
2023/10/04	16	61.56	14	61.81	62.00	2	7,686	0.03%
2023/10/03	200	62.19	0	0.00	62.10	200	7,692	2.60%	大買/鉅額交易
2023/10/02	1,270	63.35	1,988.3	63.25	63.30	-718.3	7,673	-9.36%	大買/大賣/鉅額交易
2023/09/28	718	62.46	0	0.00	62.50	718	7,649	9.39%	大買/鉅額交易
2023/09/26	1	62.40	1	62.30	62.20	0	7,868	0.00%
2023/09/25	0.1	63.00	1	63.60	63.20	-0.9	7,928	-0.01%
2023/09/22	0	0.00	1	63.30	63.40	-1	7,983	-0.01%
2023/09/21	0.3	64.30	0	0.00	63.30	0.3	7,989	0.00%
2023/09/20	30.2	66.54	0	0.00	65.00	30.2	8,003	0.38%
2023/09/19	0	0.00	32	68.24	67.80	-32	7,885	-0.41%
2023/09/18	47.4	67.68	0	0.00	67.30	47.4	7,881	0.60%
2023/09/15	0.1	68.87	0.2	68.93	68.40	-0.1	7,932	0.00%
2023/09/14	0.2	68.45	0.1	68.70	68.30	0.1	8,033	0.00%
2023/09/13	4.1	69.53	2	69.40	69.30	2.1	8,128	0.03%
2023/09/12	2.1	68.52	503.9	68.39	68.20	-501.8	8,139	-6.16%	大賣/鉅額交易
2023/09/11	100.2	66.45	133	66.81	65.60	-32.9	8,096	-0.41%	大賣/
2023/09/08	1	65.10	94.1	66.22	65.80	-93.1	8,040	-1.16%
2023/09/07	9	65.73	301	65.61	65.00	-292	8,038	-3.63%	大賣/鉅額交易
2023/09/06	1.6	64.35	200	65.16	65.00	-198.4	7,993	-2.48%	大賣/鉅額交易
2023/09/05	0	0.00	202.1	64.08	64.40	-202.1	7,953	-2.54%	大賣/鉅額交易
2023/09/04	0	0.00	102	63.22	63.30	-102	7,886	-1.29%	大賣/鉅額交易
2023/09/01	0	0.00	1	62.60	62.70	-1	7,876	-0.01%
2023/08/31	123	62.40	34	62.13	62.50	89	7,809	1.14%	大買/
2023/08/30	279	62.05	824	62.12	62.00	-545	7,806	-6.98%	大買/大賣/鉅額交易
2023/08/29	339.1	61.32	345	61.33	61.50	-5.9	7,807	-0.08%	大買/大賣/
2023/08/28	612	62.02	614	62.06	61.10	-2	7,794	-0.03%	大買/大賣/
2023/08/25	715	61.55	1,112	61.48	61.50	-397	7,717	-5.14%	大買/大賣/鉅額交易
2023/08/24	0	0.00	430.3	62.13	61.40	-430.3	7,713	-5.58%	大賣/鉅額交易
2023/08/23	2,417	60.19	3,951	60.31	60.90	-1,534	7,717	-19.88%	大買/大賣/鉅額交易
2023/08/22	1,331	58.98	1,425	59.01	58.80	-94	7,816	-1.20%	大買/大賣/
2023/08/21	505	58.57	309	58.52	58.60	196	7,815	2.51%	大買/大賣/鉅額交易
2023/08/18	723	58.98	490	58.77	58.20	233	7,805	2.98%	大買/大賣/鉅額交易
2023/08/17	779	58.62	773	58.59	59.00	6	7,784	0.08%	大買/大賣/
2023/08/15	3	57.87	30	58.00	58.40	-27	7,789	-0.35%
2023/08/14	31	57.50	0	0.00	57.30	31	7,782	0.40%
2023/08/11	320	59.27	322	59.20	58.80	-2	7,709	-0.03%	大買/大賣/
2023/08/10	161.1	59.69	0	0.00	59.50	161.1	7,662	2.10%	大買/鉅額交易
2023/08/09	223.3	60.70	27	60.70	60.70	196.3	7,615	2.58%	大買/鉅額交易
2023/08/08	1,190.2	61.01	1,035	61.03	60.80	155.2	7,593	2.04%	大買/大賣/鉅額交易
2023/08/07	2,811	61.46	3,158.3	61.44	61.70	-347.3	7,542	-4.61%	大買/大賣/鉅額交易
2023/08/04	2,040	60.54	1,628	60.49	60.80	412	7,438	5.54%	大買/大賣/鉅額交易
2023/08/02	4,178	60.94	3,465	60.94	60.40	713	7,414	9.62%	大買/大賣/鉅額交易
2023/08/01	967	60.64	661	60.61	60.70	306	7,291	4.20%	大買/大賣/鉅額交易
2023/07/31	1,555	63.37	1,254	64.20	61.70	301	7,170	4.20%	大買/大賣/鉅額交易
2023/07/28	2,832	63.33	4,528	63.59	64.10	-1,696	6,834	-24.81%	大買/大賣/鉅額交易
2023/07/27	509	61.32	2	61.45	61.50	507	6,461	7.85%	大買/鉅額交易
2023/07/26	519	61.55	2	62.10	61.40	517	6,392	8.09%	大買/鉅額交易
2023/07/25	476	62.23	71	62.06	62.40	405	6,388	6.34%	大買/鉅額交易
2023/07/24	833	61.56	0	0.00	61.80	833	6,360	13.10%	大買/鉅額交易
2023/07/21	2	62.65	0	0.00	63.30	2	6,277	0.03%
2023/07/20	1	62.80	0	0.00	63.90	1	6,173	0.02%
2023/07/19	0	0.00	345	64.59	63.50	-345	6,018	-5.73%	大賣/鉅額交易
2023/07/18	1	63.00	5	62.70	63.00	-4	5,804	-0.07%
2023/07/17	2	62.40	67.1	62.21	62.30	-65.1	5,787	-1.12%
2023/07/14	1,379	61.92	934	61.92	61.10	445	5,768	7.71%	大買/大賣/鉅額交易
2023/07/13	2,147	61.89	2,610	62.02	62.00	-463	5,679	-8.15%	大買/大賣/鉅額交易
2023/07/12	101	60.71	0	60.80	60.70	101	5,566	1.81%	大買/
2023/07/11	2,293	61.23	1,349	61.09	61.40	944	5,602	16.85%	大買/大賣/鉅額交易
2023/07/10	1,118	60.83	1,057	60.41	60.90	61	5,564	1.10%	大買/大賣/
2023/07/07	518	60.60	315	60.80	60.40	203	5,564	3.65%	大買/大賣/鉅額交易
2023/07/06	23	62.32	55	62.30	61.00	-32	5,565	-0.57%
2023/07/05	2,690	63.17	2,480	63.13	62.40	210	5,534	3.79%	大買/大賣/鉅額交易
2023/07/04	3,339	62.55	3,516	62.42	62.90	-177	5,450	-3.25%	大買/大賣/鉅額交易
2023/07/03	2,041	61.74	2,268	61.62	61.40	-227	5,325	-4.26%	大買/大賣/鉅額交易
2023/06/30	2,761	60.40	3,024	60.26	60.90	-263	5,283	-4.98%	大買/大賣/鉅額交易
2023/06/29	846	60.14	88	60.20	60.30	758	5,241	14.46%	大買/鉅額交易
2023/06/28	1	61.10	0	0.00	61.10	1	5,207	0.02%
2023/06/27	126	60.40	160	60.45	60.40	-34	5,197	-0.65%	大買/大賣/
2023/06/26	21	59.31	40	58.90	59.60	-19	5,216	-0.36%
2023/06/21	484	60.71	0	0.00	60.20	484	5,152	9.39%	大買/鉅額交易
2023/06/20	71	62.12	30	62.00	61.70	41	5,035	0.81%
2023/06/19	39	65.87	118.1	65.74	65.50	-79.1	4,856	-1.63%	大賣/
2023/06/16	0	0.00	349	64.18	64.00	-349	4,636	-7.53%	大賣/鉅額交易
2023/06/15	57	62.05	621	62.96	63.90	-564	4,478	-12.59%	大賣/鉅額交易
2023/06/14	0	0.00	201	61.28	61.40	-201	4,336	-4.64%	大賣/鉅額交易
2023/06/13	238.1	60.10	538	60.22	60.50	-300	4,458	-6.73%	大買/大賣/鉅額交易
2023/06/12	73	58.97	89	59.24	59.30	-16	4,532	-0.35%
2023/06/08	18	59.39	19	59.14	59.40	-1	4,606	-0.02%
2023/06/07	196	58.95	196	59.17	59.10	0	4,715	0.00%	大買/大賣/
2023/06/06	1	58.40	36	58.60	58.70	-35	4,764	-0.73%
2023/06/05	1	59.00	5	58.78	58.80	-4	4,956	-0.08%
2023/06/02	0	0.00	40	58.43	58.50	-40	5,141	-0.78%
2023/06/01	1	57.70	0	0.00	58.10	1	5,147	0.02%
2023/05/31	0.5	58.00	15	58.10	58.20	-14.5	5,204	-0.28%
2023/05/30	101.5	58.02	101	58.35	58.30	0.5	5,186	0.01%	大買/大賣/
2023/05/29	0	0.00	100	58.30	58.40	-100	5,167	-1.94%
2023/05/26	1	56.40	239	56.77	57.40	-238	5,104	-4.66%	大賣/鉅額交易
2023/05/25	100	54.76	491	54.65	55.40	-391	4,929	-7.93%	大賣/鉅額交易
2023/05/24	854	54.52	662	54.37	54.80	192	4,916	3.91%	大買/大賣/鉅額交易
2023/05/23	209	54.44	423	54.50	54.60	-214	4,948	-4.32%	大買/大賣/鉅額交易
2023/05/22	1,112	54.48	1,528	54.28	54.10	-416	4,965	-8.38%	大買/大賣/鉅額交易
2023/05/19	836	54.38	18	54.22	54.50	818	5,006	16.34%	大買/鉅額交易
2023/05/18	0	0.00	2	54.35	54.30	-2	5,054	-0.04%
2023/05/17	0	0.00	33	53.50	53.60	-33	5,132	-0.64%
2023/05/16	2	53.00	0	0.00	53.00	2	5,178	0.04%
2023/05/15	26	53.10	0	0.00	52.90	26	5,208	0.50%
2023/05/12	35	53.38	33	53.20	53.10	2	5,249	0.04%
2023/05/11	192	53.80	192	53.58	53.30	0	5,274	0.00%	大買/大賣/
2023/05/10	23	53.91	20	54.20	53.70	3	5,350	0.06%
2023/05/09	1,472	54.06	1,112	53.85	54.20	360	5,391	6.68%	大買/大賣/鉅額交易
2023/05/08	379	54.33	701	54.40	54.20	-322	5,369	-6.00%	大買/大賣/鉅額交易
2023/05/05	442	53.75	340	53.45	53.90	102	5,402	1.89%	大買/大賣/鉅額交易
2023/05/04	2	53.70	2	53.50	53.60	0	5,485	0.00%
2023/05/03	2	53.60	2	53.85	53.40	0	5,558	0.00%
2023/05/02	8	54.10	0.2	54.00	53.90	7.9	5,576	0.14%
2023/04/28	289.2	53.87	0	0.00	54.00	289.2	5,670	5.10%	大買/鉅額交易
2023/04/27	49	53.60	30	53.81	53.60	19	5,651	0.34%
2023/04/26	63	53.40	7.2	53.13	53.30	55.8	5,670	0.98%
2023/04/25	1.2	53.10	2	54.33	53.00	-0.8	5,641	-0.01%
2023/04/24	1.1	54.42	0.2	54.60	54.40	0.9	5,588	0.02%
2023/04/21	1	54.80	0	0.00	54.60	1	5,579	0.02%
2023/04/20	2	55.70	1	56.00	55.80	1	5,528	0.02%
2023/04/19	71	56.59	4	56.85	56.50	67	5,485	1.22%
2023/04/18	4	57.58	0	0.00	57.20	4	5,428	0.07%
2023/04/17	392	57.74	548	57.70	57.60	-156	5,417	-2.88%	大買/大賣/鉅額交易
2023/04/14	155	57.51	2	57.40	57.40	153	5,383	2.84%	大買/鉅額交易
2023/04/13	5	57.82	2	58.20	57.70	3	5,332	0.06%
2023/04/12	8	58.45	100.2	58.55	58.40	-92.2	5,311	-1.74%
2023/04/11	0	0.00	174	58.20	58.30	-174	5,258	-3.31%	大賣/鉅額交易
2023/04/10	69	57.70	1	57.70	57.40	68	5,226	1.30%
2023/04/07	204	57.93	4	58.13	58.00	200	5,191	3.85%	大買/鉅額交易
2023/04/06	1	58.30	2	58.20	58.30	-1	5,139	-0.02%
2023/03/31	1.1	57.62	7	57.59	57.50	-6	5,082	-0.12%
2023/03/30	3	57.37	150.2	57.06	57.40	-147.2	5,037	-2.92%	大賣/鉅額交易
2023/03/29	1.2	55.73	0	0.00	56.00	1.2	5,003	0.02%
2023/03/28	5	56.04	8	56.20	56.10	-3	4,986	-0.06%
2023/03/27	256	56.85	110	56.92	56.70	146	4,901	2.98%	大買/大賣/鉅額交易
2023/03/24	0	0.00	2	58.40	58.00	-2	4,809	-0.04%
2023/03/23	0	0.00	67	58.23	58.40	-67	4,764	-1.41%
2023/03/22	67	57.80	0	0.00	57.70	67	4,696	1.43%
2023/03/21	2	57.70	0	0.00	58.00	2	4,642	0.04%
2023/03/20	7	57.76	40	58.30	57.60	-33	4,600	-0.72%
2023/03/17	216	57.44	153	57.93	57.70	63	4,536	1.39%	大買/大賣/
2023/03/16	6	57.52	601	58.41	57.20	-595	4,434	-13.42%	大賣/鉅額交易
2023/03/15	1	58.60	1,422	58.89	58.50	-1,421	4,213	-33.72%	大賣/鉅額交易
2023/03/14	10	57.83	1	57.70	57.30	9	4,080	0.22%
2023/03/13	182	56.05	181	56.53	57.40	1	3,957	0.03%	大買/大賣/
2023/03/10	396	57.39	46	56.85	56.50	350	3,845	9.10%	大買/鉅額交易
2023/03/09	782	59.17	14	59.28	59.40	768	3,717	20.66%	大買/鉅額交易
2023/03/08	13.1	59.64	773	59.80	59.60	-760	3,611	-21.04%	大賣/鉅額交易
2023/03/07	22	58.85	708	58.59	58.90	-686	3,442	-19.93%	大賣/鉅額交易
2023/03/06	373	57.04	473	56.99	56.90	-100	3,315	-3.02%	大買/大賣/
2023/03/03	309	55.61	668	55.77	56.40	-359	3,276	-10.96%	大買/大賣/鉅額交易
2023/03/02	150	55.00	0	0.00	54.90	150	3,274	4.58%	大買/鉅額交易
2023/03/01	183	55.08	4	54.45	55.10	179	3,282	5.45%	大買/鉅額交易
2023/02/24	1,318	55.91	894	55.73	56.10	424	3,275	12.95%	大買/大賣/鉅額交易
2023/02/23	557	55.85	452	55.85	56.10	105	3,201	3.28%	大買/大賣/鉅額交易
2023/02/22	100	54.74	1	54.80	54.80	99	3,171	3.12%
2023/02/21	128	54.71	0	0.00	54.40	128	3,187	4.02%	大買/鉅額交易
2023/02/20	1	54.90	0	0.00	54.80	1	3,236	0.03%
2023/02/17	553	54.87	641	54.75	55.00	-88	3,274	-2.69%	大買/大賣/
2023/02/16	2	54.40	0	0.00	54.30	2	3,295	0.06%
2023/02/15	589	54.56	10	55.80	54.30	579	3,415	16.95%	大買/鉅額交易
2023/02/14	1,486	55.73	927	55.31	55.90	559	3,387	16.50%	大買/大賣/鉅額交易
2023/02/13	774	55.76	114	55.63	55.90	660	3,474	18.99%	大買/大賣/鉅額交易
2023/02/10	740	55.45	10	55.85	55.30	730	3,588	20.34%	大買/鉅額交易
2023/02/09	512	55.93	106	55.83	56.00	406	3,616	11.23%	大買/大賣/鉅額交易
2023/02/08	143	55.93	2	55.80	56.10	141	3,639	3.87%	大買/鉅額交易
2023/02/07	12	56.07	4	56.05	56.40	8	3,581	0.22%
2023/02/06	0	0.00	1	55.50	55.50	-1	3,626	-0.03%
2023/02/03	1	55.20	6	54.77	55.10	-5	3,748	-0.13%
2023/02/02	10	55.00	464	54.83	54.70	-454	3,735	-12.15%	大賣/鉅額交易
2023/02/01	7	53.57	675	53.34	53.90	-668	3,795	-17.60%	大賣/鉅額交易
2023/01/31	2	53.00	0	0.00	52.70	2	3,740	0.05%
2023/01/30	0	0.00	738	52.79	53.00	-738	3,744	-19.71%	大賣/鉅額交易
2023/01/17	22	51.18	2	51.10	51.10	20	3,697	0.54%
2023/01/16	1	50.70	1	50.90	50.90	0	3,724	0.00%
2023/01/12	24	50.60	8	50.80	50.40	16	3,791	0.42%
2023/01/11	100	50.71	0	0.00	50.50	100	3,854	2.59%
2023/01/10	15	50.89	14	51.00	50.80	1	3,918	0.03%
2023/01/09	458	51.12	672	50.79	50.90	-214	3,945	-5.42%	大買/大賣/鉅額交易
2023/01/06	162	50.09	354	49.95	50.10	-192	3,930	-4.89%	大買/大賣/鉅額交易
2023/01/05	586	49.95	886	49.82	50.00	-300	3,981	-7.53%	大買/大賣/鉅額交易
2023/01/04	125	49.81	126	49.55	49.50	-1	4,006	-0.02%	大買/大賣/
2023/01/03	149	49.66	149	49.86	49.60	0	4,062	0.00%	大買/大賣/
2022/12/30	550	49.43	0	0.00	49.60	550	4,069	13.52%	大買/鉅額交易
2022/12/29	0	0.00	1	47.45	48.30	-1	4,076	-0.02%
2022/12/23	5	49.95	5	49.60	49.85	0	4,190	0.00%
2022/12/22	51	50.31	0	0.00	50.30	51	4,214	1.21%
2022/12/21	219	50.06	100	50.00	49.90	119	4,223	2.82%	大買/鉅額交易
2022/12/20	133	48.44	0	0.00	48.20	133	4,195	3.17%	大買/鉅額交易
2022/12/19	281	50.09	0	0.00	50.10	281	4,203	6.69%	大買/鉅額交易
2022/12/16	202	50.67	0	0.00	50.70	202	4,206	4.80%	大買/鉅額交易
2022/12/15	5	50.48	1	50.30	50.60	4	4,210	0.09%
2022/12/14	377	50.53	0	0.00	50.60	377	4,232	8.91%	大買/鉅額交易
2022/12/13	357	50.07	0	0.00	50.20	357	4,254	8.39%	大買/鉅額交易
2022/12/12	1	49.80	0	0.00	49.90	1	4,281	0.02%
2022/12/07	20	50.50	0	0.00	50.10	20	4,324	0.46%
2022/12/06	132	51.19	13	51.05	50.60	119	4,321	2.75%	大買/鉅額交易
2022/12/02	1	50.60	0	0.00	51.00	1	4,380	0.02%
2022/11/29	0	0.00	1	49.65	49.55	-1	4,402	-0.02%
2022/11/28	2	50.10	0	0.00	49.65	2	4,372	0.05%
2022/11/21	2	50.10	5	50.10	50.10	-3	4,172	-0.07%
2022/11/18	1	50.10	10	50.60	50.10	-9	4,186	-0.21%
2022/11/17	2	50.00	0	0.00	50.30	2	4,147	0.05%
2022/11/16	1,014	49.90	0.1	49.75	50.00	1,013.9	4,132	24.53%	大買/鉅額交易
2022/11/15	0	0.00	7	48.97	48.90	-7	4,093	-0.17%
2022/11/14	0.1	48.85	1	48.50	48.70	-0.9	4,045	-0.02%
2022/11/11	0	0.00	0.1	48.35	48.35	-0.1	3,975	0.00%
2022/11/10	0.1	46.50	0	0.00	46.75	0.1	3,816	0.00%
2022/11/09	0	0.00	1.1	45.91	46.15	-1.1	3,794	-0.03%
2022/11/08	1,159.7	45.73	31	45.80	45.30	1,128.7	3,716	30.37%	大買/鉅額交易
2022/11/07	2.1	44.95	0	0.00	44.85	2.1	3,619	0.06%
2022/11/04	422	44.48	0	0.00	44.65	422	3,607	11.70%	大買/鉅額交易
2022/11/03	1	43.95	0	43.90	44.00	1	3,581	0.03%
2022/11/01	313	43.78	3	44.13	43.95	310	3,661	8.47%	大買/鉅額交易
2022/10/31	0	0.00	3	42.25	41.85	-3	3,563	-0.08%
2022/10/28	5	42.75	0	0.00	41.65	5	3,615	0.14%
2022/10/26	1	40.10	0	0.00	39.70	1	3,520	0.03%
2022/10/24	0	0.00	0	39.70	39.70	0	3,576	0.00%
2022/10/18	3	39.92	0	0.00	40.15	3	3,549	0.08%
2022/10/13	9	38.50	0	0.00	38.50	9	3,635	0.25%
2022/10/05	0	0.00	1	43.60	43.60	-1	3,719	-0.03%
2022/09/30	2	40.28	0	0.00	41.80	2	3,847	0.05%
2022/09/23	11.1	43.63	0	0.00	42.90	11.1	3,865	0.29%
2022/09/20	0	0.00	1	43.70	44.05	-1	3,940	-0.03%
2022/09/19	0	0.00	2	44.00	44.00	-2	3,970	-0.05%
2022/09/16	1	45.40	206	45.46	45.00	-205	3,966	-5.17%	大賣/鉅額交易
2022/09/15	0	0.00	1	46.70	46.10	-1	4,002	-0.02%
2022/09/14	1	46.60	0	0.00	46.80	1	4,046	0.02%
2022/09/13	0	0.00	0	46.70	46.70	0	4,061	0.00%
2022/09/12	0	0.00	1	46.60	46.65	-1	4,086	-0.02%
2022/09/08	1	44.05	3	45.90	46.00	-2	4,072	-0.05%
2022/09/06	0	0.00	4	43.80	43.25	-4	4,107	-0.10%
2022/09/02	1	45.75	0	0.00	45.60	1	4,154	0.02%
2022/08/31	6	45.12	0	0.00	45.80	6	4,218	0.14%
2022/08/29	1	44.85	0	0.00	44.80	1	4,249	0.02%
2022/08/25	1	45.50	2	45.15	46.10	-1	4,437	-0.02%
2022/08/19	0	0.00	0.1	45.90	45.70	-0.1	4,610	0.00%
2022/08/16	2.1	45.73	1	45.60	45.60	1.1	4,514	0.03%
2022/08/15	1	44.80	0.1	45.00	44.95	0.9	4,458	0.02%
2022/08/12	0.1	43.80	0	0.00	44.10	0.1	4,395	0.00%
2022/08/11	0	0.00	1	43.55	43.50	-1	4,350	-0.02%
2022/08/09	3	43.10	2	43.00	43.50	1	4,269	0.02%
2022/08/08	556	42.70	0.1	43.40	43.50	555.9	4,212	13.20%	大買/鉅額交易
2022/08/04	2.1	41.25	1	40.65	41.00	1.1	4,032	0.03%
2022/08/03	0	0.00	0.1	41.10	40.80	-0.1	3,925	0.00%
2022/08/02	0	0.00	3	40.15	40.00	-3	3,873	-0.08%
2022/08/01	2	41.60	0	0.00	41.20	2	3,837	0.05%
2022/07/29	968.1	40.89	0	0.00	41.15	968.1	3,775	25.64%	大買/鉅額交易
2022/07/22	0	0.00	0.1	40.35	40.15	-0.1	3,526	0.00%
2022/07/21	14.1	40.02	15	40.30	40.45	-0.9	3,515	-0.03%
2022/07/20	2	39.85	0	0.00	39.60	2	3,490	0.06%
2022/07/19	0	0.00	0.1	38.67	38.60	-0.1	3,402	0.00%
2022/07/18	0	0.00	0.3	38.15	38.70	-0.3	3,375	-0.01%
2022/07/13	50	35.96	450	35.83	35.75	-400	3,171	-12.61%	大賣/鉅額交易
2022/07/11	400	38.60	0	0.00	36.60	400	3,088	12.95%	大買/鉅額交易
2022/07/08	0	0.00	0.1	37.10	37.25	-0.1	3,019	0.00%
2022/07/07	1	34.10	0	0.00	34.50	1	2,966	0.03%
2022/07/06	0.1	34.75	0	0.00	34.05	0.1	2,969	0.00%
2022/07/04	0.1	34.75	0	0.00	34.55	0.1	2,940	0.00%
2022/07/01	1	35.85	0	0.00	34.55	1	2,934	0.03%
2022/06/23	0.1	38.55	0	0.00	38.55	0.1	2,726	0.00%
2022/06/21	0.1	41.00	0	0.00	41.00	0.1	2,602	0.00%
2022/06/20	0.2	41.93	0	0.00	40.35	0.2	2,576	0.01%
2022/06/15	1	50.00	0	0.00	49.75	1	2,387	0.04%
2022/06/13	0	0.00	1	50.40	50.00	-1	2,307	-0.04%
2022/06/09	0	0.00	1.3	51.14	50.50	-1.3	2,219	-0.06%
2022/06/08	0	0.00	1	50.00	50.10	-1	2,172	-0.05%
2022/06/07	1	49.65	0	0.00	50.00	1	2,161	0.05%
2022/06/06	2	49.58	0	0.00	50.20	2	2,140	0.09%
2022/06/02	1.2	50.32	4	50.53	50.40	-2.8	2,125	-0.13%
2022/06/01	0.1	50.20	0	0.00	49.60	0.1	1,963	0.00%
2022/05/31	3	47.75	1.1	47.86	48.25	2	1,806	0.11%
2022/05/30	0	0.00	0.2	47.34	47.40	-0.2	1,732	-0.01%
2022/05/27	1	45.05	0	0.00	45.10	1	1,688	0.06%
2022/05/17	0.2	45.50	0	0.00	45.60	0.2	1,908	0.01%
2022/05/09	0	0.00	0.1	45.00	44.70	-0.1	2,170	0.00%
2022/05/06	0	0.00	1	44.65	45.45	-1	2,180	-0.05%
2022/05/05	1	45.55	0.2	45.84	45.45	0.8	2,198	0.04%
2022/04/29	0.1	44.46	0.3	44.64	43.50	-0.2	2,291	-0.01%
2022/04/28	0	0.00	0.3	43.73	43.50	-0.3	2,326	-0.01%
2022/04/27	0.4	42.68	6	42.20	42.85	-5.6	2,343	-0.24%
2022/04/26	0.1	45.05	0	0.00	44.00	0.1	2,325	0.00%
2022/04/20	0	0.00	0.1	47.05	47.10	-0.1	2,418	0.00%
2022/04/19	1	46.25	0	0.00	46.25	1	2,434	0.04%
2022/04/18	1	45.70	0	0.00	45.65	1	2,511	0.04%
2022/04/15	0	0.00	2	46.25	46.10	-2	2,537	-0.08%
2022/04/14	0.3	47.50	0.1	47.40	47.45	0.3	2,570	0.01%
2022/04/13	0.1	46.25	0	0.00	46.55	0.1	2,640	0.00%
2022/04/12	1	46.05	1	46.00	46.10	0	2,646	0.00%
2022/04/11	0	0.00	2	47.75	47.60	-2	2,621	-0.08%
2022/04/07	0	0.00	0.1	48.55	48.20	-0.1	2,655	0.00%
2022/03/28	3	49.55	0	0.00	49.65	3	2,751	0.11%
2022/03/25	1	51.20	0	0.00	50.50	1	2,738	0.04%
2022/03/14	1	50.00	0	0.00	50.20	1	2,924	0.03%
2022/03/11	0	50.20	0	0.00	49.95	0	2,991	0.00%
2022/03/10	1	50.40	0	0.00	50.50	1	3,021	0.03%
2022/03/08	0	48.90	1	49.30	48.30	-1	3,136	-0.03%
2022/03/07	1	50.20	3	50.50	50.00	-2	3,153	-0.06%
2022/03/04	5	51.96	0	0.00	51.70	5	3,246	0.15%
2022/03/03	0	52.00	0	0.00	52.00	0	3,297	0.00%
2022/03/02	1	51.00	0	0.00	51.30	1	3,400	0.03%
2022/02/24	0	0.00	31	50.30	49.20	-31	3,643	-0.85%
2022/02/23	2	50.20	0	0.00	50.50	2	3,777	0.05%
2022/02/22	0	0.00	1	50.30	50.00	-1	3,815	-0.03%
2022/02/16	1	51.70	0	0.00	51.70	1	4,002	0.02%
2022/02/11	1	53.10	0	0.00	53.00	1	4,157	0.02%
2022/02/10	0	54.00	0	0.00	53.70	0	4,226	0.00%
2022/01/20	0.1	53.50	0.2	53.50	53.30	-0.1	5,229	0.00%
2022/01/18	3	53.50	0	0.00	52.70	3	5,333	0.06%
2022/01/17	0	0.00	0	53.50	53.20	0	5,378	0.00%
2022/01/14	0.2	52.00	0	0.00	51.90	0.2	5,469	0.00%
2022/01/13	1	51.50	0	0.00	51.70	1	5,598	0.02%
2022/01/07	0	0.00	11	52.95	52.70	-11	5,829	-0.19%
2022/01/05	1	54.00	0	0.00	54.60	1	5,891	0.02%
2021/12/28	1	55.50	0	0.00	55.20	1	6,429	0.02%
2021/12/09	1	55.90	0	0.00	55.70	1	7,878	0.01%
2021/12/07	0	0.00	7	55.70	55.60	-7	8,109	-0.09%
2021/12/06	0	0.00	1	56.80	57.00	-1	8,377	-0.01%
2021/12/03	1	57.60	0	0.00	57.60	1	8,616	0.01%
2021/12/01	2	56.10	1	56.20	56.70	1	9,061	0.01%
2021/11/26	1.5	53.13	0	0.00	53.00	1.5	10,180	0.01%
2021/11/23	0	0.00	60	56.10	56.00	-60	13,642	-0.44%
2021/11/22	0	0.00	2	56.35	57.60	-2	13,796	-0.01%
2021/11/18	1	57.30	0	0.00	57.30	1	14,141	0.01%
2021/11/16	1	57.00	0	0.00	57.40	1	14,345	0.01%
2021/11/15	0	0.00	1	58.30	58.30	-1	14,469	-0.01%
2021/11/12	0	0.00	1	57.30	57.20	-1	14,623	-0.01%
2021/11/11	1	58.30	0	0.00	58.60	1	14,677	0.01%
2021/11/10	0	0.00	1	59.30	59.40	-1	14,744	-0.01%
2021/11/09	1	58.40	1	58.60	58.50	0	14,990	0.00%
2021/11/05	0.1	60.70	0	0.00	61.30	0.1	15,129	0.00%
2021/11/04	0	0.00	2.1	60.00	59.50	-2.1	15,237	-0.01%
2021/11/03	1.1	58.12	0.2	58.50	58.20	0.9	15,291	0.01%
2021/11/02	0.1	60.20	7	60.03	59.80	-6.9	15,548	-0.04%
2021/11/01	6	60.58	6	60.58	61.50	0	15,592	0.00%
2021/10/29	6	60.08	2.1	59.73	59.40	3.9	15,652	0.02%
2021/10/28	0	0.00	2	57.85	57.70	-2	15,872	-0.01%
2021/10/27	6	57.22	1	57.20	57.50	5	16,604	0.03%
2021/10/26	0	0.00	1	57.20	56.80	-1	16,845	-0.01%
2021/10/22	0	0.00	1	58.20	57.70	-1	17,212	-0.01%
2021/10/21	5.1	57.12	0	0.00	56.60	5.1	17,370	0.03%
2021/10/20	1	57.60	0	0.00	58.00	1	17,637	0.01%
2021/10/19	3	57.60	0.1	57.50	57.50	2.9	17,857	0.02%
2021/10/15	0.1	56.70	0	0.00	56.70	0.1	18,840	0.00%
2021/10/13	0	0.00	8	53.20	53.50	-8	20,004	-0.04%
2021/10/12	1	52.00	0	0.00	52.90	1	20,096	0.00%
2021/10/08	0	0.00	5	55.78	55.90	-5	20,389	-0.02%
2021/10/07	1	56.50	0	0.00	56.30	1	21,687	0.00%
2021/10/06	0	0.00	0.1	55.30	54.10	-0.1	22,623	0.00%
2021/10/05	1.1	54.32	3	54.53	55.60	-1.9	22,723	-0.01%
2021/10/04	1.1	55.99	0	0.00	54.70	1.1	22,591	0.00%
2021/10/01	6	57.00	6	57.40	55.70	0	22,740	0.00%
2021/09/30	1	57.60	0	0.00	58.50	1	22,859	0.00%
2021/09/29	1	58.00	2	58.00	57.20	-1	22,762	0.00%
2021/09/28	2	60.60	0	0.00	60.60	2	22,649	0.01%
2021/09/27	1	61.00	1.1	61.91	60.50	-0.1	22,617	0.00%
2021/09/24	2.1	62.78	4.2	63.12	62.90	-2.1	22,495	-0.01%
2021/09/23	1	59.90	0	0.00	60.00	1	22,317	0.00%
2021/09/22	0	0.00	0.1	60.00	59.60	-0.1	22,350	0.00%
2021/09/17	7.2	61.91	1	62.00	62.40	6.2	22,326	0.03%
2021/09/16	2	62.30	0	0.00	61.80	2	22,421	0.01%
2021/09/15	1	64.00	1	63.50	64.30	0	22,291	0.00%
2021/09/14	1	62.90	0	0.00	64.60	1	22,151	0.00%
2021/09/13	4	64.28	4	64.55	64.00	0	21,953	0.00%
2021/09/10	8	65.11	5	65.48	65.60	3	21,916	0.01%
2021/09/09	4	66.35	4	64.88	66.40	0	21,738	0.00%
2021/09/08	3	63.90	1	63.30	63.00	2	21,414	0.01%
2021/09/07	0	0.00	1	65.50	65.80	-1	21,179	0.00%
2021/09/06	4	68.18	23	67.52	66.40	-19	20,977	-0.09%
2021/09/03	22	67.75	6.3	67.64	67.30	15.7	20,743	0.08%
2021/09/02	1.2	66.15	12	67.86	65.80	-10.8	20,805	-0.05%
2021/09/01	3	69.81	3	69.47	69.00	0	20,307	0.00%
2021/08/31	17.1	70.36	3	69.77	71.80	14.1	19,856	0.07%
2021/08/30	152	69.07	144	69.38	70.20	8	19,361	0.04%	大買/大賣/
2021/08/27	20	66.42	24.4	68.10	69.10	-4.4	17,627	-0.02%
2021/08/26	2	62.80	4.1	62.52	62.90	-2.1	16,152	-0.01%
2021/08/25	3	61.60	4	62.55	62.00	-1	15,912	-0.01%
2021/08/24	0	0.00	4	61.35	62.40	-4	15,598	-0.03%
2021/08/23	3	59.90	3	59.27	60.10	0	15,377	0.00%
2021/08/20	5	58.14	13	57.84	58.20	-8	15,262	-0.05%
2021/08/19	0.3	57.53	0	0.00	57.20	0.3	15,117	0.00%
2021/08/18	1	57.40	5	58.14	59.40	-4	14,921	-0.03%
2021/08/17	0	0.00	4	56.18	54.30	-4	14,733	-0.03%
2021/08/16	2	56.90	1	56.90	56.50	1	14,598	0.01%
2021/08/13	4	58.05	7	59.13	56.80	-3	14,477	-0.02%
2021/08/12	1	60.50	8	61.20	60.80	-7	14,211	-0.05%
2021/08/11	0	59.30	6	59.98	58.80	-6	13,972	-0.04%
2021/08/10	2.1	60.74	15	61.01	61.00	-13	13,860	-0.09%
2021/08/09	1	61.00	3	61.10	60.40	-2	13,700	-0.01%
2021/08/06	9	64.30	3	63.00	61.70	6	13,599	0.04%
2021/08/05	0	0.00	1	62.00	63.10	-1	13,217	-0.01%
2021/08/04	1	63.10	5	64.00	62.70	-4	13,128	-0.03%
2021/08/03	12	63.06	10	63.33	63.00	2	12,951	0.02%
2021/08/02	74	60.51	17	62.35	63.00	57	12,488	0.46%
2021/07/30	5	59.30	4	59.50	59.20	1	11,748	0.01%
2021/07/29	4	56.95	2	57.45	57.70	2	11,553	0.02%
2021/07/28	5	54.76	6	55.03	55.70	-1	11,426	-0.01%
2021/07/27	4	58.03	7	58.10	57.50	-3	11,225	-0.03%
2021/07/26	24	59.59	6.1	59.67	59.90	18	11,074	0.16%
2021/07/23	5.1	58.61	12	57.68	57.20	-7	10,768	-0.06%
2021/07/22	4	59.80	4	59.05	59.50	0	10,663	0.00%
2021/07/21	18	59.66	10	58.51	58.50	8	10,434	0.08%
2021/07/20	17	56.35	13	57.45	58.30	4	9,936	0.04%
2021/07/19	8	54.59	3	55.67	54.40	5	9,056	0.06%
2021/07/16	0	0.00	3	53.10	53.30	-3	8,738	-0.03%
2021/07/15	16	52.78	8	52.89	52.40	8	8,594	0.09%
2021/07/14	16	55.41	11	55.32	55.90	5	8,222	0.06%
2021/07/13	4	52.12	27	51.21	52.10	-23	6,875	-0.33%
2021/07/12	0	0.00	10	48.05	48.15	-10	5,872	-0.17%
2021/07/08	13	47.93	0	0.00	46.85	13	5,860	0.22%
2021/07/07	1	47.00	4	46.74	47.00	-3	5,729	-0.05%
2021/07/02	0	0.00	1	45.25	45.20	-1	5,800	-0.02%
2021/06/30	3	44.50	3	45.10	45.20	0	5,954	0.00%
2021/06/25	0	0.00	1	46.00	45.80	-1	5,910	-0.02%
2021/06/18	1	44.45	0	44.30	44.50	1	5,988	0.02%
2021/06/17	1	44.05	1	44.00	44.10	0	6,047	0.00%
2021/06/10	0	0.00	7	45.32	44.50	-7	6,097	-0.11%
2021/06/09	1	43.70	0	0.00	44.20	1	5,872	0.02%
2021/06/08	2	43.78	0	0.00	44.10	2	5,903	0.03%
2021/06/02	0	0.00	1	42.35	42.55	-1	6,102	-0.02%
2021/05/24	2	39.55	0	0.00	39.60	2	6,805	0.03%
2021/05/19	1	38.40	2	39.23	39.20	-1	7,278	-0.01%
2021/05/17	1	36.05	3	36.22	36.15	-2	7,924	-0.03%
2021/05/14	0	0.00	1	39.40	38.55	-1	8,395	-0.01%
2021/05/13	0	0.00	3	37.50	38.35	-3	9,064	-0.03%
2021/05/12	2	37.53	1	38.55	38.40	1	9,528	0.01%
2021/05/11	2	40.65	1	40.80	40.55	1	9,544	0.01%
2021/05/10	0	0.00	1	43.30	43.00	-1	9,531	-0.01%
2021/05/07	0	0.00	1	42.00	42.55	-1	9,559	-0.01%
2021/05/06	0	0.00	2	41.10	40.90	-2	9,609	-0.02%
2021/05/05	6	42.57	0	0.00	42.00	6	9,654	0.06%
2021/05/04	1	42.95	4	42.98	42.95	-3	9,828	-0.03%
2021/05/03	14	45.07	0	0.00	44.70	14	9,932	0.14%
2021/04/29	1	48.30	2	47.75	47.20	-1	9,931	-0.01%
2021/04/28	4	47.78	1	48.20	48.00	3	10,555	0.03%
2021/04/27	4	47.04	2	47.58	47.25	2	10,606	0.02%
2021/04/26	3	47.67	2	47.38	47.90	1	10,663	0.01%
2021/04/21	2	46.18	1	46.50	46.10	1	10,437	0.01%
2021/04/20	1	46.15	0	0.00	46.05	1	10,472	0.01%
2021/04/14	0	0.00	3	44.02	44.05	-3	11,015	-0.03%
2021/04/08	1	46.55	3	46.55	46.75	-2	10,773	-0.02%
2021/04/07	0	0.00	1	46.30	46.70	-1	10,641	-0.01%
2021/04/01	0	0.00	1	45.00	44.90	-1	10,468	-0.01%
2021/03/31	0	0.00	1	45.15	45.00	-1	10,460	-0.01%
2021/03/30	1	45.20	9	45.31	45.35	-8	10,427	-0.08%
2021/03/29	7	46.10	15	45.85	45.85	-8	10,330	-0.08%
2021/03/26	2	46.38	12	46.41	45.90	-10	10,305	-0.10%
2021/03/25	0	0.00	2	45.20	45.20	-2	10,148	-0.02%
2021/03/24	26	44.66	0	0.00	44.60	26	10,119	0.26%
2021/03/23	0	0.00	2	46.20	45.20	-2	10,091	-0.02%
2021/03/22	6	44.59	4	44.79	45.10	2	9,994	0.02%
2021/03/18	0	0.00	2	44.38	44.35	-2	9,987	-0.02%
2021/03/17	0	0.00	3	44.13	44.00	-3	10,005	-0.03%
2021/03/16	2	43.80	2	44.20	43.80	0	10,040	0.00%
2021/03/15	2	43.85	0	0.00	43.85	2	10,186	0.02%
2021/03/12	1	44.00	2	44.60	44.25	-1	10,161	-0.01%
2021/03/11	2	43.70	3	43.47	44.15	-1	10,189	-0.01%
2021/03/10	4	42.88	3	43.10	42.80	1	10,170	0.01%
2021/03/09	9	42.36	1	42.75	42.45	8	10,149	0.08%
2021/03/08	12	43.81	4	43.90	43.30	8	10,122	0.08%
2021/03/05	11	43.73	1	44.05	43.90	10	10,168	0.10%
2021/03/04	9	44.15	1	43.80	43.60	8	10,221	0.08%
2021/03/03	35	44.58	3	44.85	44.80	32	10,155	0.32%
2021/03/02	5	46.14	5	46.08	45.50	0	10,088	0.00%
2021/02/26	1	45.70	7	45.98	45.90	-6	10,030	-0.06%
2021/02/25	4	45.35	3	45.25	45.35	1	10,222	0.01%
2021/02/24	9	46.03	3	46.77	45.60	6	10,283	0.06%
2021/02/23	0	0.00	3	46.45	46.15	-3	10,120	-0.03%
2021/02/19	2	46.15	53	46.57	46.15	-51	9,808	-0.52%
2021/02/18	0	0.00	5	48.18	47.50	-5	9,634	-0.05%
2021/02/17	4	48.95	15	48.54	49.00	-11	9,409	-0.12%
2021/02/05	6	47.62	4	47.56	47.55	2	8,932	0.02%
2021/02/04	55	47.30	39	47.13	47.80	16	8,421	0.19%
2021/02/03	19	45.35	27	45.47	45.70	-8	7,728	-0.10%
2021/02/02	3	43.42	0	0.00	43.60	3	7,246	0.04%
2021/01/27	2	44.70	0	0.00	44.25	2	7,018	0.03%
2021/01/26	1	44.40	1.4	43.82	43.80	-0.4	6,880	-0.01%
2021/01/25	0	0.00	3	43.65	43.80	-3	6,672	-0.04%
2021/01/22	1	41.05	1	42.20	42.20	0	6,492	0.00%
2021/01/21	7	43.49	5	42.36	41.60	2	6,384	0.03%
2021/01/20	2	41.05	11	41.38	42.00	-9	5,695	-0.16%
2021/01/19	0	0.00	3	41.30	40.95	-3	5,494	-0.05%
2021/01/18	6	38.66	1	38.75	40.25	5	5,361	0.09%
2021/01/14	0	0.00	2	40.55	40.75	-2	5,203	-0.04%
2021/01/13	1	40.50	2	40.78	40.40	-1	5,162	-0.02%
2021/01/12	4	40.91	4	40.80	40.35	0	5,046	0.00%
2021/01/11	6	39.40	2	39.33	40.35	4	4,488	0.09%
2021/01/06	3	38.72	1	38.95	38.95	2	4,378	0.05%
2021/01/05	6	39.75	1	39.65	39.75	5	4,303	0.12%
2020/12/30	0	0.00	1	38.05	38.15	-1	4,137	-0.02%
2020/12/29	1	38.05	0	0.00	38.05	1	4,152	0.02%
2020/12/23	0	0.00	4	37.50	37.50	-4	4,149	-0.10%
2020/12/22	3	37.70	0	0.00	37.10	3	4,176	0.07%
2020/12/17	0	0.00	1	38.10	38.30	-1	4,162	-0.02%
2020/12/16	4	38.75	0	0.00	38.65	4	4,164	0.10%
2020/12/15	0	0.00	1	38.15	38.15	-1	4,202	-0.02%
2020/12/11	2	40.35	0	0.00	39.45	2	4,307	0.05%
2020/12/09	0	0.00	5	40.98	41.05	-5	4,306	-0.12%
2020/12/08	0	0.00	0.1	39.40	39.00	-0.1	4,136	0.00%
2020/12/03	3	37.95	0	0.00	37.90	3	3,969	0.08%
2020/12/02	0.1	38.40	6	38.50	38.40	-6	3,929	-0.15%
2020/11/30	11	37.81	10	37.95	37.35	1	3,775	0.03%
2020/11/24	2	38.13	0	0.00	37.40	2	3,630	0.06%
2020/11/23	3	36.63	2	36.60	37.10	1	3,319	0.03%
2020/11/20	0	0.00	1	35.05	35.20	-1	3,185	-0.03%
2020/11/18	1	35.10	1	35.15	35.10	0	3,224	0.00%
2020/11/17	50	35.50	0	0.00	35.35	50	3,246	1.54%
2020/11/16	0	0.00	5	35.23	35.15	-5	3,318	-0.15%
2020/11/13	0	0.00	1	34.75	34.80	-1	3,385	-0.03%
2020/11/12	4	34.80	8	35.10	34.80	-4	3,481	-0.11%
2020/11/11	4	34.70	12	34.72	34.75	-8	3,532	-0.23%
2020/11/10	8	34.53	4	34.70	34.60	4	3,568	0.11%
2020/11/09	4	34.65	7	34.51	34.80	-3	3,603	-0.08%
2020/11/06	4	33.95	9	34.20	33.95	-5	3,620	-0.14%
2020/11/05	0	0.00	8	33.85	34.00	-8	3,702	-0.22%
2020/11/04	0	0.00	2	33.20	33.35	-2	3,761	-0.05%
2020/11/02	6	33.00	3	33.45	32.95	3	3,984	0.08%
2020/10/30	6	33.70	2	34.08	33.35	4	4,038	0.10%
2020/10/28	1	34.90	0	0.00	34.30	1	4,352	0.02%
2020/10/27	1	34.60	0	0.00	34.65	1	4,642	0.02%
2020/10/26	5	34.32	4	34.65	34.25	1	4,662	0.02%
2020/10/22	3	33.90	0	0.00	33.70	3	4,735	0.06%
2020/10/21	0	0.00	6	33.98	33.95	-6	4,887	-0.12%
2020/10/08	0	0.00	2	33.85	33.25	-2	5,058	-0.04%
2020/10/06	0	0.00	2	33.40	33.30	-2	5,170	-0.04%
2020/10/05	0	0.00	7	33.16	33.10	-7	5,263	-0.13%
2020/09/30	0	0.00	1	32.70	32.65	-1	5,318	-0.02%
2020/09/29	0	0.00	4	32.30	32.40	-4	5,404	-0.07%
2020/09/28	0	0.00	2	31.35	31.75	-2	5,445	-0.04%
2020/09/25	4	31.48	1	31.25	30.90	3	5,483	0.05%
2020/09/24	9	31.94	3	31.92	31.80	6	5,502	0.11%
2020/09/23	8	32.96	3	33.45	32.85	5	5,527	0.09%
2020/09/22	6	32.90	7	33.02	33.25	-1	5,604	-0.02%
2020/09/21	1	33.80	0	0.00	33.40	1	5,656	0.02%
2020/09/16	9	34.91	5	34.93	34.70	4	5,604	0.07%
2020/09/15	1	34.35	17	34.35	34.95	-16	5,436	-0.29%
2020/09/14	4	32.95	8	32.86	33.00	-4	5,267	-0.08%
2020/09/11	8	32.41	48	32.67	32.60	-40	5,289	-0.76%
2020/09/10	6	33.25	40	33.20	32.80	-34	5,304	-0.64%
2020/09/08	1	32.90	6	33.01	33.05	-5	5,419	-0.09%
2020/09/07	5	32.26	3	32.80	32.35	2	5,447	0.04%
2020/09/04	5	32.33	2	32.65	32.75	3	5,569	0.05%
2020/09/02	1	32.40	10	32.86	32.95	-9	5,588	-0.16%
2020/09/01	2	32.30	0	0.00	32.35	2	5,650	0.04%
2020/08/31	15	32.88	0	0.00	32.75	15	5,688	0.26%
2020/08/28	2	33.10	4	32.98	33.35	-2	5,865	-0.03%
2020/08/27	4	32.68	0	0.00	32.85	4	5,926	0.07%
2020/08/26	5	32.85	4	33.20	33.00	1	5,919	0.02%
2020/08/25	0	0.00	2	32.55	32.65	-2	5,890	-0.03%
2020/08/24	3	32.58	2	32.10	32.15	1	5,881	0.02%
2020/08/21	1	32.40	1	32.65	32.70	0	5,853	0.00%
2020/08/20	9	32.03	7	31.91	32.25	2	5,848	0.03%
2020/08/19	3	33.73	4	33.98	33.75	-1	5,801	-0.02%
2020/08/18	2	33.93	1	34.55	33.95	1	5,846	0.02%
2020/08/17	1	35.00	3	34.75	35.00	-2	5,772	-0.03%
2020/08/14	12	34.15	0	0.00	34.80	12	5,708	0.21%
2020/08/13	2	34.65	0	0.00	34.30	2	5,671	0.04%
2020/08/12	2	34.50	2	34.40	34.70	0	5,644	0.00%
2020/08/11	2	34.30	1	34.90	34.80	1	5,583	0.02%
2020/08/10	6	35.88	0	0.00	35.30	6	5,515	0.11%
2020/08/07	1	35.20	21	35.32	35.45	-20	5,450	-0.37%
2020/08/06	4	35.86	2	35.60	35.90	2	5,404	0.04%
2020/08/05	9	36.89	0	0.00	36.70	9	5,255	0.17%
2020/08/04	5	36.40	11	36.22	36.75	-6	5,218	-0.11%
2020/08/03	18	36.11	3	36.27	36.45	15	5,143	0.29%
2020/07/31	10	34.60	12	34.41	34.95	-2	4,912	-0.04%
2020/07/30	0	0.00	1	31.45	32.30	-1	4,610	-0.02%
2020/07/28	8	30.96	11	30.25	30.15	-3	4,768	-0.06%
2020/07/27	17	32.51	2.1	32.87	32.25	14.9	4,685	0.32%
2020/07/24	13	32.17	0	0.00	32.25	13	4,558	0.29%
2020/07/23	3	31.65	2	31.80	31.80	1	4,428	0.02%
2020/07/22	1	31.15	256	31.27	31.15	-255	4,416	-5.77%	大賣/鉅額交易
2020/07/21	4	30.85	11	31.10	31.00	-7	4,419	-0.16%
2020/07/20	0	0.00	3	30.80	30.55	-3	4,428	-0.07%
2020/07/17	10	30.76	0	0.00	30.50	10	4,447	0.22%
2020/07/16	2	31.00	1	31.40	31.00	1	4,482	0.02%
2020/07/15	4	31.64	1	31.40	31.40	3	4,523	0.07%
2020/07/14	0	0.00	4	31.93	32.00	-4	4,624	-0.09%
2020/07/13	0	0.00	8	31.39	31.65	-8	4,571	-0.17%
2020/07/10	69	30.63	9	30.36	30.30	60	4,574	1.31%
2020/07/09	261	31.54	15	31.50	31.40	246	4,498	5.47%	大買/鉅額交易
2020/07/08	0	0.00	2	32.13	32.15	-2	4,445	-0.04%
2020/07/07	2	32.45	2	32.58	32.80	0	4,418	0.00%
2020/07/06	0	0.00	1	32.55	32.65	-1	4,426	-0.02%
2020/07/03	15	32.82	0	0.00	32.30	15	4,460	0.34%
2020/07/02	6	33.00	8	32.81	32.75	-2	4,493	-0.04%
2020/07/01	11	32.15	10	32.23	32.20	1	4,460	0.02%
2020/06/30	2	31.80	0	0.00	31.80	2	4,413	0.05%
2020/06/29	0	0.00	10	30.81	31.00	-10	4,362	-0.23%
2020/06/24	9	30.59	0	0.00	30.85	9	4,376	0.21%
2020/06/23	1	30.90	0	0.00	30.85	1	4,435	0.02%
2020/06/22	3	30.85	8	30.79	30.80	-5	4,451	-0.11%
2020/06/19	10	30.40	70	30.87	30.35	-60	4,535	-1.32%
2020/06/18	108	30.33	509	30.23	30.30	-401	4,557	-8.80%	大買/大賣/鉅額交易
2020/06/17	7	30.41	212	30.40	30.30	-205	4,537	-4.52%	大賣/鉅額交易
2020/06/16	0	0.00	5	30.80	30.70	-5	4,530	-0.11%
2020/06/15	5	31.25	4	31.28	30.70	1	4,577	0.02%
2020/06/12	2	30.05	3	30.32	30.45	-1	4,497	-0.02%
2020/06/11	6	30.41	0	0.00	29.60	6	4,459	0.13%
2020/06/10	0	0.00	5	30.80	30.80	-5	4,402	-0.11%
2020/06/09	0	0.00	11	30.89	30.80	-11	4,470	-0.25%
2020/06/08	0	0.00	1	30.90	30.65	-1	4,503	-0.02%
2020/06/05	0	0.00	1	30.65	30.65	-1	4,431	-0.02%
2020/06/04	13	30.42	1	30.25	30.55	12	4,420	0.27%
2020/06/03	3	29.05	4	29.10	29.65	-1	4,252	-0.02%
2020/06/01	0	0.00	1	28.65	28.70	-1	4,240	-0.02%
2020/05/29	3	28.28	1	28.35	28.15	2	4,247	0.05%
2020/05/28	0	0.00	1	29.15	28.30	-1	4,255	-0.02%
2020/05/27	1	28.80	5	28.85	28.80	-4	4,249	-0.09%
2020/05/26	2	29.03	0	0.00	28.95	2	4,241	0.05%
2020/05/25	0	0.00	14	28.72	29.35	-14	4,181	-0.33%
2020/05/22	0	0.00	1	28.10	28.05	-1	4,050	-0.02%
2020/05/21	0	0.00	3	28.15	28.10	-3	4,023	-0.07%
2020/05/20	2	27.68	2	27.93	27.85	0	4,022	0.00%
2020/05/19	0	0.00	7	27.88	28.10	-7	4,008	-0.17%
2020/05/18	9	27.53	0	0.00	27.40	9	3,966	0.23%
2020/05/15	8	26.94	6	27.41	27.15	2	3,946	0.05%
2020/05/14	10	27.43	0	0.00	27.15	10	3,911	0.26%
2020/05/13	6	28.08	351	27.78	28.10	-345	3,902	-8.84%	大賣/鉅額交易
2020/05/12	0	0.00	4	27.91	27.75	-4	3,890	-0.10%
2020/05/11	0	0.00	5	28.40	28.15	-5	3,897	-0.13%
2020/05/08	14	28.28	3	28.50	28.05	11	3,872	0.28%
2020/05/07	5	27.58	2	27.80	28.10	3	3,859	0.08%
2020/05/06	7	27.86	0	0.00	27.80	7	3,840	0.18%
2020/05/05	13	28.02	24	28.12	27.85	-11	3,815	-0.29%
2020/05/04	1,053	27.02	4	26.91	27.35	1,049	3,726	28.15%	大買/鉅額交易
2020/04/29	4	25.81	42	25.85	25.75	-38	3,554	-1.07%
2020/04/28	69	25.66	565	25.62	25.85	-496	3,526	-14.06%	大賣/鉅額交易
2020/04/27	1	25.75	1	25.85	25.75	0	3,534	0.00%
2020/04/24	5	25.43	3	25.73	25.50	2	3,513	0.06%
2020/04/23	0	0.00	4	25.49	25.55	-4	3,487	-0.11%
2020/04/22	6	24.45	143	24.88	25.10	-137	3,449	-3.97%	大賣/鉅額交易
2020/04/21	4	24.98	2	25.45	24.85	2	3,421	0.06%
2020/04/20	0	0.00	55	25.73	25.90	-55	3,365	-1.63%
2020/04/17	7	25.71	0	0.00	25.25	7	3,304	0.21%
2020/04/16	90	24.64	1	24.35	24.70	89	3,136	2.84%
2020/04/15	0	0.00	7	24.57	24.55	-7	3,114	-0.22%
2020/04/14	3	24.17	0	0.00	24.40	3	3,060	0.10%
2020/04/13	0	0.00	2	24.28	23.85	-2	3,036	-0.07%
2020/04/10	1	24.10	0	0.00	24.20	1	3,026	0.03%
2020/04/09	2	23.83	12	24.05	23.95	-10	2,994	-0.33%
2020/04/08	5	22.80	5	22.88	23.40	0	2,976	0.00%
2020/04/07	91	22.34	3	22.25	22.40	88	2,906	3.03%
2020/04/06	85	21.10	33	21.14	21.40	52	2,817	1.85%
2020/04/01	71	21.18	0	0.00	20.85	71	2,783	2.55%
2020/03/31	1	20.70	1	20.90	20.85	0	2,757	0.00%
2020/03/30	46	20.44	3	20.40	20.50	43	2,727	1.58%
2020/03/27	303	21.56	2	21.65	20.80	301	2,718	11.07%	大買/鉅額交易
2020/03/26	7	20.73	2	21.18	20.80	5	2,676	0.19%
2020/03/24	3	20.30	0	0.00	20.25	3	2,706	0.11%
2020/03/23	87	19.77	0	0.00	19.65	87	2,728	3.19%
2020/03/20	1	20.45	0	0.00	20.50	1	2,836	0.04%
2020/03/19	5	19.61	3	19.22	18.90	2	2,825	0.07%
2020/03/17	3	21.42	3	21.52	21.50	0	2,823	0.00%
2020/03/16	5	23.28	0	0.00	22.35	5	2,763	0.18%
2020/03/13	3	23.25	2	23.68	23.80	1	2,671	0.04%
2020/03/12	2	25.60	2	26.33	25.10	0	2,557	0.00%
2020/03/11	4	26.83	3	27.10	26.75	1	2,497	0.04%
2020/03/10	2	26.28	1	26.60	27.25	1	2,464	0.04%
2020/03/09	1	26.30	1	26.55	26.45	0	2,406	0.00%
2020/03/05	1	27.55	0	0.00	27.30	1	2,300	0.04%
2020/03/04	0	0.00	1	27.00	27.00	-1	2,215	-0.05%
2020/03/03	3	26.63	0	0.00	26.55	3	2,187	0.14%
2020/03/02	1	26.00	0	0.00	26.10	1	2,165	0.05%
2020/02/27	1	26.75	1	26.80	26.40	0	2,173	0.00%
2020/02/25	2	27.60	0	0.00	27.55	2	2,103	0.10%
2020/02/24	0	0.00	1	27.55	27.55	-1	2,091	-0.05%
2020/02/21	0	0.00	1	27.30	27.70	-1	2,087	-0.05%
2020/02/20	2	27.15	1	27.35	27.20	1	2,062	0.05%
2020/02/18	0	0.00	1	27.35	27.40	-1	2,038	-0.05%
2020/02/14	1	27.60	0	0.00	27.55	1	2,024	0.05%
2020/02/12	0	0.00	1	27.40	27.40	-1	1,964	-0.05%
2020/02/10	3	26.42	2	26.45	26.45	1	1,929	0.05%
2020/02/05	1	26.35	2	26.80	26.75	-1	1,875	-0.05%
2020/02/04	1	26.45	1	26.55	26.55	0	1,850	0.00%
2020/02/03	2	25.90	1	26.30	26.10	1	1,851	0.05%
2020/01/31	1	27.10	1	27.70	27.35	0	1,831	0.00%
2020/01/30	1	27.55	1	27.20	27.20	0	1,937	0.00%
2020/01/20	0	0.00	6	29.60	29.70	-6	1,912	-0.31%
2020/01/17	0	0.00	1	29.65	29.60	-1	1,914	-0.05%
2020/01/16	2	29.68	0	0.00	29.60	2	1,920	0.10%
2020/01/09	0	0.00	2	29.45	29.20	-2	1,932	-0.10%
2020/01/08	6	29.10	1	28.85	29.00	5	1,921	0.26%
2020/01/07	2	29.13	0	0.00	29.10	2	1,917	0.10%
2020/01/06	1	30.00	0	0.00	29.55	1	1,896	0.05%
2020/01/03	2	31.05	0	0.00	30.40	2	1,868	0.11%
2020/01/02	1	31.70	0	0.00	31.45	1	1,822	0.05%
2019/12/26	0	0.00	2	30.80	30.75	-2	1,712	-0.12%
2019/12/24	2	30.50	1	30.45	30.40	1	1,683	0.06%
2019/12/23	1	31.00	0	0.00	30.75	1	1,663	0.06%
2019/12/20	0	0.00	6	31.03	30.70	-6	1,624	-0.37%
2019/12/18	0	0.00	5	30.45	30.10	-5	1,458	-0.34%
2019/12/17	4	30.15	0	0.00	30.20	4	1,402	0.29%
2019/12/13	5	29.15	2	29.45	28.65	3	1,375	0.22%
2019/12/12	1	28.65	0	0.00	28.55	1	1,270	0.08%
2019/12/02	0	0.00	1	27.45	27.45	-1	1,287	-0.08%
2019/11/27	1	28.10	0	0.00	28.05	1	1,343	0.07%
2019/11/22	0	0.00	1	27.65	27.75	-1	1,342	-0.07%
2019/11/20	1	28.00	0	0.00	28.00	1	1,357	0.07%
2019/11/11	0	0.00	1	27.35	27.35	-1	1,445	-0.07%
2019/11/08	0	0.00	0.1	27.80	27.75	-0.1	1,446	-0.01%
2019/11/07	0	0.00	1	27.95	27.95	-1	1,447	-0.07%
2019/11/04	3	28.80	0	0.00	28.80	3	1,444	0.21%
2019/10/30	2	28.60	0	0.00	28.50	2	1,465	0.14%
2019/10/22	0	0.00	6	27.70	27.70	-6	1,493	-0.40%
2019/10/21	0	0.00	1	27.70	27.70	-1	1,543	-0.06%
2019/10/18	1	27.55	0	0.00	27.40	1	1,550	0.06%
2019/10/15	0	0.00	1	27.85	27.65	-1	1,590	-0.06%
2019/10/14	1	27.70	0	0.00	27.60	1	1,603	0.06%
2019/09/25	1	28.50	0	0.00	28.50	1	1,652	0.06%
2019/09/19	2	28.70	1	29.10	28.60	1	1,695	0.06%
2019/09/11	1	27.80	1	27.95	27.80	0	1,627	0.00%
2019/09/03	1	27.40	3	27.70	27.60	-2	1,625	-0.12%
2019/09/02	4	27.10	4	27.36	27.45	0	1,606	0.00%
2019/08/29	1	27.00	1	27.35	27.10	0	1,563	0.00%
2019/08/28	1	27.05	0	0.00	27.10	1	1,547	0.06%
2019/08/26	1	26.85	0	0.00	26.90	1	1,539	0.06%
2019/08/16	1	28.85	1	29.00	29.05	0	1,491	0.00%
2019/08/08	0	0.00	1	29.20	28.75	-1	1,497	-0.07%
2019/08/07	30	29.25	0	0.00	28.75	30	1,503	2.00%
2019/08/06	1	29.00	0	0.00	28.90	1	1,519	0.07%
2019/08/02	1	29.15	1	29.25	29.10	0	1,510	0.00%
2019/07/25	1	31.90	2	31.95	31.80	-1	1,496	-0.07%
2019/07/24	0	0.00	6	31.85	31.55	-6	1,488	-0.40%
2019/07/03	2	29.05	0	0.00	29.10	2	2,615	0.08%
2019/06/28	1	28.30	0	0.00	28.95	1	2,715	0.04%
2019/06/27	1	28.50	0	0.00	28.50	1	2,708	0.04%
2019/06/26	0	28.15	0	0.00	28.20	0	2,682	0.00%
2019/06/18	0	0.00	1	27.30	27.15	-1	2,779	-0.04%
2019/06/17	1	27.25	0	0.00	27.30	1	2,800	0.04%
2019/06/11	0	0.00	1	27.50	27.75	-1	2,822	-0.04%
2019/06/05	0	0.00	1	27.30	27.10	-1	2,842	-0.04%
2019/06/04	3	27.05	1	27.15	26.90	2	2,860	0.07%
2019/06/03	1	26.60	0	0.00	26.80	1	2,887	0.03%
2019/05/31	0	0.00	1	27.00	27.20	-1	2,915	-0.03%
2019/05/29	1	25.95	0	0.00	26.50	1	3,013	0.03%
2019/05/23	0	0.00	4	26.53	26.35	-4	3,157	-0.13%
2019/05/22	1	26.90	0	0.00	26.90	1	3,163	0.03%
2019/05/20	1	27.25	2	26.95	26.95	-1	3,191	-0.03%
2019/05/17	1	27.20	1	27.35	27.35	0	3,188	0.00%
2019/05/14	1	27.10	1	27.45	28.25	0	3,233	0.00%
2019/05/10	1	29.00	0	0.00	29.20	1	3,293	0.03%
2019/05/09	1	29.20	0	0.00	29.35	1	3,345	0.03%
2019/05/06	1	30.50	0	0.00	30.50	1	3,521	0.03%
2019/05/03	0	0.00	31	31.00	31.70	-31	3,502	-0.88%
2019/05/02	0	0.00	50	31.66	31.50	-50	3,493	-1.43%
2019/04/30	13	31.70	224	31.40	31.65	-211	3,523	-5.99%	大賣/鉅額交易
2019/04/25	0	0.00	200	32.34	32.45	-200	3,482	-5.74%	大賣/鉅額交易
2019/04/19	1	31.50	0	0.00	31.60	1	3,262	0.03%
2019/04/18	2	31.80	4	33.15	30.90	-2	3,215	-0.06%
2019/04/16	3	32.15	1	32.20	32.35	2	3,065	0.07%
2019/04/15	0	0.00	118	31.83	32.00	-118	3,012	-3.92%	大賣/鉅額交易
2019/04/12	0	0.00	310	30.83	30.85	-310	2,884	-10.75%	大賣/鉅額交易
2019/04/11	5	30.14	905	30.33	30.20	-900	2,805	-32.08%	大賣/鉅額交易
2019/04/10	3	30.80	0	0.00	31.40	3	2,672	0.11%
2019/04/01	1	28.75	0	0.00	28.65	1	2,206	0.05%
2019/03/28	0	0.00	1	28.40	28.40	-1	2,184	-0.05%
2019/03/25	0	0.00	0.1	29.55	29.55	-0.1	2,135	0.00%
2019/03/19	0	29.20	0	0.00	29.20	0	2,069	0.00%
2019/03/18	1	29.05	0	0.00	29.15	1	2,063	0.05%
2019/03/12	1	29.05	1	29.20	29.60	0	2,197	0.00%
2019/03/11	0	29.10	1	29.10	29.05	-1	2,207	-0.04%
2019/03/07	0	0.00	1	29.15	29.15	-1	2,263	-0.04%
2019/03/06	1	30.15	0	0.00	29.75	1	2,291	0.04%
2019/02/26	2	30.10	2	30.35	30.10	0	2,152	0.00%
2019/02/22	1	30.10	0	0.00	30.00	1	2,162	0.05%
2019/02/20	1	29.35	0	0.00	30.00	1	2,164	0.05%
2019/02/19	207	29.64	0	0.00	29.30	207	2,154	9.61%	大買/鉅額交易
2019/02/15	40	29.02	0	0.00	29.00	40	2,223	1.80%
2019/02/13	0	0.00	6	29.45	29.00	-6	2,299	-0.26%
2019/01/28	3	29.78	0	0.00	29.65	3	2,166	0.14%
2019/01/23	2	28.08	0	0.00	28.10	2	2,127	0.09%
2019/01/22	1	28.35	0	0.00	28.30	1	2,150	0.05%
2019/01/14	2	26.78	0	0.00	26.70	2	2,402	0.08%
2019/01/10	1	26.45	2	26.75	26.90	-1	2,491	-0.04%
2019/01/04	0	0.00	1	25.90	25.35	-1	2,674	-0.04%
2019/01/02	0	0.00	3	26.00	26.05	-3	2,675	-0.11%
2018/12/27	1	26.05	1	26.15	26.00	0	2,727	0.00%
2018/12/25	1	26.00	2	26.00	26.00	-1	2,746	-0.04%
2018/12/24	2	26.15	0	0.00	26.40	2	2,762	0.07%
2018/12/21	3	26.07	2	26.23	26.15	1	2,784	0.04%
2018/12/19	1	27.20	0	0.00	27.00	1	2,767	0.04%
2018/12/18	1	27.05	1	27.15	27.20	0	2,763	0.00%
2018/12/14	1	27.45	2	27.65	27.75	-1	2,825	-0.04%
2018/12/13	1	27.40	2	27.60	27.55	-1	2,863	-0.03%
2018/12/12	2	27.40	1	27.50	27.50	1	2,866	0.03%
2018/12/11	2	27.13	0	0.00	27.20	2	2,869	0.07%
2018/12/10	5	27.08	0	0.00	27.10	5	2,925	0.17%
2018/12/07	384	27.73	0	0.00	27.50	384	2,923	13.14%	大買/鉅額交易
2018/12/06	49	28.46	0	0.00	27.40	49	2,906	1.69%
2018/12/05	382	29.02	0	0.00	28.95	382	2,870	13.31%	大買/鉅額交易
2018/12/04	122	30.63	0	0.00	30.50	122	2,815	4.33%	大買/鉅額交易
2018/12/03	1	30.15	0	0.00	30.65	1	2,805	0.04%
2018/11/30	0	0.00	326	29.87	29.50	-326	2,778	-11.73%	大賣/鉅額交易
2018/11/26	0	0.00	5	28.80	28.25	-5	2,794	-0.18%
2018/11/23	5	29.20	0	0.00	28.50	5	2,814	0.18%
2018/11/15	3	29.72	6	29.95	29.90	-3	2,759	-0.11%
2018/11/14	6	29.15	2	29.05	29.80	4	2,760	0.14%
2018/11/13	2	28.80	5	29.31	29.40	-3	2,715	-0.11%
2018/11/12	4	28.85	0	0.00	28.95	4	2,678	0.15%
2018/11/07	735	27.14	0	0.00	27.60	735	2,721	27.01%	大買/鉅額交易
2018/11/05	35	27.64	0	0.00	27.85	35	2,967	1.18%
2018/11/02	35	28.59	0	0.00	27.80	35	3,017	1.16%
2018/11/01	37	26.87	0	0.00	27.70	37	2,999	1.23%
2018/10/31	38	26.48	0	0.00	26.85	38	3,011	1.26%
2018/10/30	19	25.38	0	0.00	26.05	19	3,012	0.63%
2018/10/29	4	24.96	0	0.00	25.15	4	3,036	0.13%
2018/10/26	19	25.59	0	0.00	25.30	19	3,061	0.62%
2018/10/25	21	26.56	0	0.00	25.20	21	3,021	0.70%
2018/10/23	0	0.00	127	28.02	28.20	-127	2,923	-4.34%	大賣/鉅額交易
2018/10/19	131	27.10	0	0.00	27.40	131	2,932	4.47%	大買/鉅額交易
2018/10/17	1	28.70	0	0.00	28.55	1	2,880	0.03%
2018/10/16	4	29.18	0	0.00	28.70	4	2,894	0.14%
2018/10/12	2	27.80	0	0.00	28.85	2	2,954	0.07%
2018/10/11	2	30.00	0	0.00	30.00	2	2,835	0.07%
2018/10/09	0	0.00	2	33.10	33.30	-2	2,863	-0.07%
2018/10/08	2	33.10	0	0.00	33.35	2	2,915	0.07%
2018/09/28	0	0.00	3	37.30	36.50	-3	3,015	-0.10%
2018/09/26	1	38.15	0	0.00	37.45	1	3,043	0.03%
2018/09/21	0	0.00	1	38.15	37.55	-1	3,052	-0.03%
2018/09/20	2	38.00	2	37.85	37.85	0	3,020	0.00%
2018/09/19	1	37.95	0	0.00	37.55	1	3,032	0.03%
2018/09/18	1	36.70	0	0.00	36.80	1	3,011	0.03%
2018/09/17	3	36.20	0	0.00	36.40	3	3,026	0.10%
2018/09/07	10	37.25	6	38.31	37.20	4	3,065	0.13%
2018/09/06	1	38.90	1	38.90	38.85	0	3,075	0.00%
2018/09/04	2	38.80	3	38.73	38.80	-1	3,099	-0.03%
2018/08/31	2	37.40	0	0.00	38.15	2	3,079	0.06%
2018/08/29	1	37.10	0	0.00	37.00	1	3,102	0.03%
2018/08/23	1	35.90	0	0.00	35.30	1	3,249	0.03%
2018/08/17	2	37.60	0	0.00	37.50	2	3,314	0.06%
2018/08/16	0	0.00	6	38.00	38.70	-6	3,318	-0.18%
2018/08/15	0	0.00	3	38.50	38.45	-3	3,311	-0.09%
2018/08/13	3	39.85	23	39.64	39.90	-20	3,238	-0.62%
2018/08/10	0	0.00	12	40.49	39.70	-12	3,135	-0.38%
2018/08/07	1	38.00	0	0.00	38.50	1	2,940	0.03%
2018/08/06	0	0.00	2	38.10	38.15	-2	2,950	-0.07%
2018/08/03	1	36.70	0	0.00	37.45	1	2,944	0.03%
2018/07/05	0	0.00	1	33.05	33.05	-1	2,969	-0.03%
2018/06/21	0	0.00	1	34.85	34.85	-1	3,123	-0.03%
2018/06/11	3	36.90	3	37.00	36.85	0	3,349	0.00%
2018/06/04	0	0.00	10	36.05	36.10	-10	4,036	-0.25%
2018/06/01	10	35.30	5	35.65	35.50	5	4,051	0.12%
2018/05/14	5	35.45	1	35.70	35.50	4	4,615	0.09%
2018/05/08	1	34.20	0	0.00	34.20	1	4,781	0.02%
2018/05/04	1	33.55	0	0.00	33.55	1	4,839	0.02%
2018/04/25	1	32.20	0	0.00	32.70	1	6,179	0.02%
2018/04/23	0	0.00	5	35.25	34.00	-5	6,272	-0.08%
2018/04/20	2	36.15	0	0.00	35.65	2	6,335	0.03%
2018/04/19	2	36.00	0	0.00	36.50	2	6,414	0.03%
2018/04/18	3	36.55	0	0.00	36.20	3	6,525	0.05%
2018/04/16	0	0.00	1	35.00	35.00	-1	6,590	-0.02%
2018/04/13	5	36.30	0	0.00	36.20	5	6,749	0.07%
2018/04/12	5	37.30	1	36.95	36.95	4	6,811	0.06%
2018/04/10	5	38.05	0	0.00	37.70	5	6,837	0.07%
2018/04/09	2	38.90	2	38.85	38.90	0	6,836	0.00%
2018/03/31	1	37.90	0	0.00	37.90	1	6,893	0.01%
2018/03/30	0	0.00	1	38.50	38.15	-1	7,000	-0.01%
2018/03/29	2	37.80	5	37.75	37.70	-3	7,189	-0.04%
2018/03/27	2	38.40	0	0.00	37.85	2	7,408	0.03%
2018/03/23	6	36.58	2	37.15	37.20	4	7,427	0.05%
2018/03/21	0	0.00	1	37.60	37.60	-1	7,386	-0.01%
2018/03/20	2	37.85	0	0.00	37.90	2	7,407	0.03%
2018/03/19	2	38.55	1	37.60	37.80	1	7,400	0.01%
2018/03/16	0	0.00	21	38.30	37.90	-21	7,473	-0.28%
2018/03/15	0	39.00	29.1	39.25	39.10	-29.1	7,429	-0.39%
2018/03/14	5	39.65	8	39.74	39.80	-3	7,379	-0.04%
2018/03/13	0	0.00	9	38.29	38.80	-9	7,255	-0.12%
2018/03/09	0	0.00	2	37.55	37.15	-2	6,989	-0.03%
2018/03/07	11	35.61	0	0.00	35.60	11	7,052	0.16%
2018/03/02	2	35.15	0	0.00	35.15	2	7,456	0.03%
2018/02/27	2	35.73	1	35.55	35.55	1	7,673	0.01%
2018/02/26	50	36.21	10	36.05	36.05	40	7,720	0.52%
2018/02/22	4	35.05	0	0.00	34.85	4	7,950	0.05%
2018/02/12	0	0.00	2	32.13	32.10	-2	8,202	-0.02%
2018/02/07	0	0.00	2	36.10	35.00	-2	8,611	-0.02%
2018/02/06	10	34.00	2	34.30	34.30	8	8,842	0.09%
2018/02/05	1	36.60	1	37.50	37.50	0	8,928	0.00%
2018/02/02	6	37.53	0	0.00	37.25	6	9,186	0.07%
2018/01/30	4	37.95	0	0.00	37.90	4	9,838	0.04%
2018/01/25	10	38.50	0.1	38.50	38.45	9.9	10,086	0.10%
2018/01/24	0	0.00	9	38.74	39.45	-9	10,143	-0.09%
2018/01/23	6	38.80	8	39.04	38.60	-2	10,065	-0.02%
2018/01/22	3	39.07	0	0.00	39.45	3	9,953	0.03%
2018/01/19	1	40.80	4	42.79	40.05	-3	9,770	-0.03%
2018/01/18	0	0.00	1	40.40	39.65	-1	8,844	-0.01%
2018/01/17	1	40.15	0	0.00	39.85	1	8,799	0.01%
2018/01/16	7	40.84	7	40.84	41.00	0	8,745	0.00%
2018/01/12	1	41.00	0	0.00	40.50	1	8,620	0.01%
2018/01/11	0	0.00	14	40.06	41.25	-14	8,492	-0.16%
2018/01/09	13	40.55	26	40.45	39.80	-13	8,309	-0.16%
2018/01/08	4	39.00	3	38.88	39.00	1	8,051	0.01%
2018/01/04	1	38.45	0	0.00	38.10	1	7,971	0.01%