矽格 (6257)-日盛券商分點個股進出

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

矽格

(6257)

可現股當沖

股價
71.5
漲跌
▲1.3
漲幅
+1.85%
成交量
3,230張
產業
上市半導體類股
941人加入追蹤

立即追蹤
本地時間:14:30

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

矽格 (6257)籌碼相關－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	0.3	55.70	0.4	55.70	55.70	-0.1	1,560	0.00%
2023/04/06	0.1	55.62	0	0.00	55.60	0.1	1,552	0.01%
2023/03/31	0	55.93	0	0.00	55.90	0	1,549	0.00%
2023/03/30	0	0.00	1	55.50	55.80	-1	1,509	-0.07%
2023/03/29	0.1	55.34	0	0.00	55.30	0.1	1,509	0.01%
2023/03/28	0	0.00	3	55.70	55.60	-3	1,496	-0.20%
2023/03/27	0	55.80	0	0.00	55.70	0	1,490	0.00%
2023/03/24	0.1	55.70	0	0.00	55.70	0.1	1,493	0.01%
2023/03/23	1	55.50	0	0.00	55.70	1	1,496	0.07%
2023/03/22	1	55.80	1	55.60	55.70	0	1,500	0.00%
2023/03/17	1	55.60	1.2	55.72	55.80	-0.2	1,520	-0.01%
2023/03/16	0.1	55.80	2	55.10	55.00	-1.9	1,509	-0.13%
2023/03/15	0	0.00	1	55.80	55.90	-1	1,499	-0.07%
2023/03/14	1.1	55.40	0	0.00	55.40	1.1	1,480	0.07%
2023/03/13	0	0.00	8	55.28	55.60	-8	1,489	-0.54%
2023/03/10	0	0.00	3	55.40	55.70	-3	1,475	-0.20%
2023/03/09	8	55.96	5	55.60	55.60	3	1,470	0.20%
2023/03/08	1.1	56.05	1	56.20	56.10	0.1	1,438	0.01%
2023/03/07	5	56.50	4.3	56.72	56.90	0.7	1,341	0.05%
2023/03/06	7	55.47	3.2	55.41	55.70	3.8	1,280	0.30%
2023/03/03	0	0.00	1	54.80	54.90	-1	1,252	-0.08%
2023/03/02	5	53.94	1.6	54.26	54.10	3.4	1,214	0.28%
2023/03/01	3	54.10	3	53.87	54.10	0	1,194	0.00%
2023/02/24	0	0.00	2	53.30	53.40	-2	1,168	-0.17%
2023/02/23	2	53.20	3.2	53.08	53.20	-1.2	1,155	-0.10%
2023/02/21	2	52.60	0.3	52.70	52.70	1.7	1,152	0.15%
2023/02/17	3.1	51.80	0	0.00	51.60	3.1	1,191	0.26%
2023/02/15	0	51.60	0	0.00	51.20	0	1,221	0.00%
2023/02/14	0.1	52.00	0	0.00	51.80	0.1	1,204	0.00%
2023/02/10	0	0.00	1	52.00	52.10	-1	1,241	-0.08%
2023/02/08	1	52.00	0	0.00	52.10	1	1,259	0.08%
2023/02/03	0	0.00	1	52.50	52.30	-1	1,295	-0.08%
2023/02/02	0	0.00	1	52.30	52.20	-1	1,297	-0.08%
2023/02/01	0	0.00	0.5	51.40	51.40	-0.5	1,253	-0.04%
2023/01/31	1	50.90	0	0.00	50.90	1	1,228	0.08%
2023/01/30	0	0.00	4	49.96	50.10	-4	1,203	-0.33%
2023/01/17	0	0.00	2	49.40	49.50	-2	1,193	-0.17%
2023/01/13	1.2	49.23	0	0.00	49.15	1.2	1,240	0.10%
2023/01/11	1	49.55	0	0.00	49.50	1	1,267	0.08%
2023/01/09	1	49.40	1	49.70	49.60	0	1,331	0.00%
2023/01/06	0	0.00	2	48.75	49.05	-2	1,335	-0.15%
2023/01/05	2	48.30	2	48.60	48.30	0	1,340	0.00%
2023/01/03	0	0.00	1	48.65	48.75	-1	1,365	-0.07%
2022/12/29	0.2	47.88	0	0.00	47.95	0.2	1,395	0.01%
2022/12/28	1.1	48.33	0	0.00	48.20	1.1	1,417	0.08%
2022/12/20	0	0.00	1	48.25	48.25	-1	1,528	-0.07%
2022/12/19	1	49.40	10	49.49	49.45	-9	1,545	-0.58%
2022/12/16	0.3	49.75	1	49.70	49.60	-0.7	1,544	-0.05%
2022/12/07	1	49.30	0	0.00	49.30	1	1,517	0.07%
2022/12/05	0	0.00	1	50.90	50.90	-1	1,520	-0.07%
2022/12/01	1	50.70	1.8	50.46	50.70	-0.8	1,539	-0.05%
2022/11/30	1	50.20	0	0.00	50.20	1	1,554	0.06%
2022/11/29	1	49.95	0	0.00	50.00	1	1,559	0.06%
2022/11/24	0	0.00	3	50.20	50.10	-3	1,606	-0.19%
2022/11/18	0	0.00	5	50.40	50.10	-5	1,680	-0.30%
2022/11/17	2	50.10	4	50.10	50.10	-2	1,677	-0.12%
2022/11/16	4	50.40	1.1	50.11	50.10	2.9	1,679	0.17%
2022/11/14	0	0.00	1	49.75	49.80	-1	1,653	-0.06%
2022/11/11	3	49.45	0	0.00	49.20	3	1,654	0.18%
2022/11/10	0	0.00	2	49.00	49.20	-2	1,640	-0.12%
2022/11/09	0	0.00	1	48.90	49.05	-1	1,646	-0.06%
2022/11/08	0	0.00	32	48.80	48.25	-32	1,649	-1.94%
2022/11/07	0	0.00	5	48.75	48.85	-5	1,670	-0.30%
2022/11/04	0	0.00	1	48.50	48.40	-1	1,699	-0.06%
2022/11/03	0	0.00	1	48.35	48.30	-1	1,700	-0.06%
2022/11/02	6	48.01	2	48.05	48.05	4	1,716	0.23%
2022/11/01	5	46.99	0	0.00	47.00	5	1,717	0.29%
2022/10/28	2	46.70	0	0.00	46.30	2	1,748	0.11%
2022/10/21	1	46.80	0	0.00	46.55	1	1,887	0.05%
2022/10/20	10	45.45	0	0.00	47.30	10	1,916	0.52%
2022/10/18	20	45.46	0	0.00	46.50	20	1,896	1.05%
2022/10/17	0	0.00	1	44.50	44.75	-1	1,890	-0.05%
2022/10/13	1.2	42.25	0	0.00	42.00	1.2	1,948	0.06%
2022/10/11	6	43.69	0	0.00	43.40	6	1,966	0.31%
2022/10/07	0	0.00	2	45.05	45.25	-2	1,985	-0.10%
2022/10/05	24	45.21	22	44.95	45.00	2	2,116	0.09%
2022/10/04	0	0.00	5	44.00	43.95	-5	2,124	-0.24%
2022/10/03	0	0.00	1	43.10	43.20	-1	2,150	-0.05%
2022/09/29	0	0.00	1	42.35	42.35	-1	2,218	-0.05%
2022/09/28	2	42.13	0	0.00	42.00	2	2,260	0.09%
2022/09/27	0	0.00	5	43.66	43.60	-5	2,290	-0.22%
2022/09/26	3	44.00	0	0.00	43.80	3	2,309	0.13%
2022/09/23	0.1	46.25	0	0.00	45.70	0.1	2,358	0.00%
2022/09/22	0	0.00	5	46.00	46.20	-5	2,442	-0.20%
2022/09/21	0	0.00	1	47.00	46.60	-1	2,498	-0.04%
2022/09/20	4	46.84	0	0.00	46.80	4	2,527	0.16%
2022/09/19	1	47.15	0	0.00	46.95	1	2,560	0.04%
2022/09/08	0	0.00	1	47.70	48.00	-1	2,779	-0.04%
2022/09/07	2	47.75	3	47.60	47.60	-1	2,805	-0.04%
2022/09/05	0.5	50.00	1	49.85	49.80	-0.5	2,825	-0.02%
2022/09/02	10	50.60	0	0.00	50.50	10	2,840	0.35%
2022/09/01	2	50.75	0	0.00	50.30	2	2,875	0.07%
2022/08/30	1	51.10	0	0.00	50.90	1	3,107	0.03%
2022/08/29	0	0.00	1	51.10	50.90	-1	3,190	-0.03%
2022/08/25	0	0.00	2	50.80	50.70	-2	3,155	-0.06%
2022/08/24	0	0.00	5	50.44	50.40	-5	3,198	-0.16%
2022/08/23	2	50.60	0	0.00	50.50	2	3,206	0.06%
2022/08/19	1	51.80	20	51.69	51.70	-19	3,195	-0.59%
2022/08/17	20	51.50	2	51.60	51.50	18	3,168	0.57%
2022/08/12	0	0.00	2	51.20	51.20	-2	3,180	-0.06%
2022/08/11	0	0.00	5	50.56	50.30	-5	3,155	-0.16%
2022/08/09	0	0.00	7	49.90	49.90	-7	3,154	-0.22%
2022/08/08	0	0.00	1	49.40	50.00	-1	3,138	-0.03%
2022/08/05	2	49.53	0	0.00	49.35	2	3,114	0.06%
2022/08/04	1	48.70	1	48.50	48.80	0	3,122	0.00%
2022/08/03	4.1	49.13	3	49.15	49.10	1.1	3,105	0.04%
2022/08/02	19.4	50.10	22	50.44	50.00	-2.6	3,069	-0.08%
2022/08/01	1	49.90	0	0.00	49.80	1	3,007	0.03%
2022/07/27	0	0.00	8.1	49.10	50.20	-8.1	3,068	-0.26%
2022/07/26	1	49.90	0	0.00	49.90	1	3,103	0.03%
2022/07/25	1.5	50.60	0	0.00	50.60	1.5	3,098	0.05%
2022/07/22	2	51.60	2	51.30	51.00	0	3,118	0.00%
2022/07/20	0.1	50.40	7	50.17	50.00	-7	3,112	-0.22%
2022/07/19	0	0.00	1	48.90	49.35	-1	3,076	-0.03%
2022/07/18	2	48.98	2	49.10	49.35	0	3,059	0.00%
2022/07/15	0	0.00	10	48.50	48.65	-10	3,048	-0.33%
2022/07/14	22.1	47.02	0	0.00	47.30	22.1	3,027	0.73%
2022/07/13	7	50.60	0	0.00	50.60	7	2,958	0.24%
2022/07/12	2	50.35	0	0.00	50.30	2	2,885	0.07%
2022/07/11	24	51.65	49	51.75	51.50	-25	2,873	-0.87%
2022/07/08	33	51.10	0	0.00	51.10	33	2,846	1.16%
2022/07/07	6	50.17	0	0.00	50.60	6	2,820	0.21%
2022/07/05	6	51.28	0	0.00	52.50	6	2,806	0.21%
2022/07/04	0	0.00	30	50.50	50.40	-30	2,851	-1.05%
2022/07/01	4	51.23	14	50.80	50.90	-10	2,889	-0.35%
2022/06/30	0.1	51.90	4	52.00	51.90	-3.9	2,837	-0.14%
2022/06/29	3.3	53.96	0	0.00	53.90	3.3	2,756	0.12%
2022/06/28	1	54.80	1	54.90	54.90	0	2,715	0.00%
2022/06/27	0	0.00	84	56.10	56.10	-84	2,715	-3.09%
2022/06/24	21	55.23	29	55.53	55.00	-8	2,734	-0.29%
2022/06/23	0	0.00	16	55.80	55.70	-16	2,743	-0.58%
2022/06/22	1	57.10	3	56.40	56.20	-2	2,730	-0.07%
2022/06/20	1.1	57.62	14	58.20	57.20	-12.9	2,692	-0.48%
2022/06/17	3	59.63	17	59.21	59.00	-14	2,651	-0.53%
2022/06/16	3	62.13	0	0.00	60.80	3	2,603	0.12%
2022/06/14	1	62.10	1	62.20	62.20	0	2,602	0.00%
2022/06/13	1	61.50	7	61.60	61.70	-6	2,562	-0.23%
2022/06/10	3	62.00	5	62.14	62.20	-2	2,541	-0.08%
2022/06/09	2.1	62.33	5.1	61.97	62.30	-3	2,520	-0.12%
2022/06/08	8	62.61	19	62.31	62.30	-11	2,461	-0.45%
2022/06/07	18	61.14	4	61.20	60.80	14	2,283	0.61%
2022/06/06	2	60.30	0	0.00	60.40	2	2,230	0.09%
2022/06/02	1	60.40	1	60.60	60.20	0	2,264	0.00%
2022/06/01	2	60.30	1	60.30	60.30	1	2,268	0.04%
2022/05/31	4	59.80	0	0.00	59.50	4	2,227	0.18%
2022/05/24	3.1	59.89	16	59.20	58.70	-12.9	2,273	-0.57%
2022/05/23	84	59.85	22	60.13	59.80	62	2,253	2.75%
2022/05/20	21	59.90	12	59.79	59.90	9	2,247	0.40%
2022/05/19	1	59.70	2	59.25	59.60	-1	2,234	-0.04%
2022/05/18	2	59.50	0	0.00	59.70	2	2,217	0.09%
2022/05/17	0	0.00	1	59.40	59.30	-1	2,192	-0.05%
2022/05/16	0	0.00	4	58.80	58.60	-4	2,187	-0.18%
2022/05/13	0.1	58.40	0	0.00	58.40	0.1	2,181	0.00%
2022/05/11	5.1	59.18	17	58.81	58.70	-11.9	2,164	-0.55%
2022/05/10	20	58.10	0	0.00	58.70	20	2,182	0.92%
2022/05/06	10	59.82	9	59.86	59.80	1	2,202	0.05%
2022/05/05	1	59.90	7	59.79	59.70	-6	2,214	-0.27%
2022/05/04	4	59.18	2	59.20	59.20	2	2,207	0.09%
2022/05/03	0	0.00	26	57.97	59.20	-26	2,198	-1.18%
2022/04/28	0	0.00	3	56.50	56.30	-3	2,171	-0.14%
2022/04/27	6.1	55.09	0	0.00	56.10	6.1	2,161	0.28%
2022/04/22	2	57.30	2	57.40	57.40	0	2,284	0.00%
2022/04/19	1	57.20	0	0.00	57.20	1	2,394	0.04%
2022/04/18	2	56.85	0	0.00	57.10	2	2,422	0.08%
2022/04/15	0.2	57.50	103	57.43	57.20	-102.9	2,439	-4.22%	大賣/鉅額交易
2022/04/14	0	0.00	1	58.20	58.20	-1	2,472	-0.04%
2022/04/13	1	57.50	0	0.00	58.30	1	2,505	0.04%
2022/04/12	13	57.70	0	0.00	57.50	13	2,613	0.50%
2022/04/11	22.7	58.87	1	58.50	58.50	21.7	2,602	0.83%
2022/04/08	31.5	60.12	6	60.52	60.10	25.5	2,555	1.00%
2022/04/07	44	60.12	34	59.72	59.40	10	2,480	0.40%
2022/04/06	18	58.62	0	0.00	58.70	18	2,401	0.75%
2022/03/31	4	59.65	2	59.70	59.60	2	2,407	0.08%
2022/03/30	1.2	60.70	0	0.00	59.90	1.2	2,403	0.05%
2022/03/29	27.2	60.57	5	60.18	60.10	22.2	2,382	0.93%
2022/03/28	95	59.98	3.1	60.68	60.70	91.9	2,332	3.94%
2022/03/25	20	59.40	0	0.00	59.40	20	2,256	0.89%
2022/03/24	1	58.80	0	0.00	59.40	1	2,242	0.04%
2022/03/22	1	59.20	0	0.00	59.20	1	2,261	0.04%
2022/03/21	46.2	59.04	0	0.00	59.10	46.2	2,285	2.02%
2022/03/17	2	58.70	3	58.47	58.80	-1	2,325	-0.04%
2022/03/16	3	57.67	4	57.88	58.30	-1	2,311	-0.04%
2022/03/15	2	57.20	1	57.30	57.20	1	2,344	0.04%
2022/03/14	0	0.00	31	58.04	58.20	-31	2,353	-1.32%
2022/03/11	0	0.00	1	57.50	57.70	-1	2,361	-0.04%
2022/03/10	3	57.83	0	0.00	57.90	3	2,372	0.13%
2022/03/09	3	56.73	3	57.10	57.20	0	2,360	0.00%
2022/03/08	3.2	55.14	1	54.90	54.90	2.2	2,340	0.09%
2022/03/07	4.2	56.37	0	0.00	56.10	4.2	2,321	0.18%
2022/03/02	0.3	57.50	0	0.00	57.80	0.3	2,418	0.01%
2022/03/01	0	0.00	2	57.90	57.80	-2	2,433	-0.08%
2022/02/25	1	56.80	0	0.00	56.90	1	2,457	0.04%
2022/02/24	2.4	56.60	3	57.10	56.20	-0.7	2,501	-0.03%
2022/02/23	7.2	58.20	0	0.00	57.90	7.2	2,500	0.29%
2022/02/22	0	0.00	0.1	58.40	57.90	-0.1	2,574	0.00%
2022/02/21	3	58.83	0	0.00	58.90	3	2,754	0.11%
2022/02/17	0.1	58.40	0	0.00	58.80	0.1	2,995	0.00%
2022/02/16	0.1	58.70	2	59.00	58.60	-1.9	3,081	-0.06%
2022/02/14	2	57.80	0	0.00	57.80	2	3,129	0.06%
2022/02/11	1	59.00	0	0.00	58.90	1	3,151	0.03%
2022/02/10	1	59.30	4	59.80	59.30	-3	3,229	-0.09%
2022/02/09	0	0.00	2	58.70	59.00	-2	3,266	-0.06%
2022/02/08	1	57.50	0	0.00	57.50	1	3,301	0.03%
2022/02/07	3.2	56.69	0	0.00	57.20	3.2	3,431	0.09%
2022/01/26	1	56.80	2	56.50	56.50	-1	3,443	-0.03%
2022/01/25	2	57.30	1	57.00	57.10	1	3,496	0.03%
2022/01/24	1	57.50	1	57.10	57.80	0	3,530	0.00%
2022/01/21	0.1	58.50	0	0.00	58.30	0.1	3,548	0.00%
2022/01/20	3	59.23	0	0.00	59.50	3	3,593	0.08%
2022/01/19	0.2	59.40	0	0.00	59.50	0.2	3,629	0.00%
2022/01/18	53.2	60.00	0	0.00	59.70	53.2	3,661	1.45%
2022/01/17	0.2	58.50	5	59.00	58.90	-4.9	3,565	-0.14%
2022/01/14	0	0.00	2	58.10	58.00	-2	3,541	-0.06%
2022/01/13	2	58.50	2	58.95	59.00	0	3,558	0.00%
2022/01/11	1.2	57.82	0	0.00	57.50	1.2	3,566	0.03%
2022/01/10	0	0.00	2	58.30	58.50	-2	3,567	-0.06%
2022/01/07	0.2	58.80	1	58.80	58.10	-0.8	3,596	-0.02%
2022/01/06	1	59.20	0	0.00	59.30	1	3,572	0.03%
2022/01/05	2	59.85	4	59.88	59.60	-2	3,597	-0.06%
2022/01/04	0.2	58.70	2.4	58.73	58.30	-2.2	3,518	-0.06%
2021/12/29	0	0.00	1	58.90	59.00	-1	3,591	-0.03%
2021/12/27	2	59.15	0	0.00	58.90	2	3,720	0.05%
2021/12/22	2.5	58.02	0	0.00	58.20	2.5	3,885	0.06%
2021/12/20	3	57.37	0	0.00	57.20	3	3,959	0.08%
2021/12/17	0	0.00	0.5	58.00	57.60	-0.5	3,987	-0.01%
2021/12/16	0	0.00	1	57.60	57.60	-1	3,999	-0.03%
2021/12/15	0.2	57.40	0	0.00	57.00	0.2	4,034	0.00%
2021/12/13	2	57.70	27	57.92	57.50	-25	4,050	-0.62%
2021/12/10	0	0.00	14	58.54	58.10	-14	4,072	-0.34%
2021/12/09	2	58.80	136.1	58.76	58.70	-134.1	4,078	-3.29%	大賣/鉅額交易
2021/12/08	0	0.00	4	60.25	60.10	-4	4,062	-0.10%
2021/12/07	0	0.00	1	60.80	60.20	-1	4,099	-0.02%
2021/12/06	0	0.00	14	60.31	60.20	-14	4,168	-0.34%
2021/12/03	0.1	60.10	1	60.10	60.00	-0.9	4,334	-0.02%
2021/12/02	2	60.50	11	60.41	59.90	-9	4,470	-0.20%
2021/12/01	15.2	60.02	4	59.83	60.10	11.2	4,630	0.24%
2021/11/30	2	59.70	14	59.50	59.30	-12	4,793	-0.25%
2021/11/29	6	57.53	44	58.20	58.60	-38	4,886	-0.78%
2021/11/26	2.1	59.12	1	58.90	59.00	1.1	4,977	0.02%
2021/11/25	3	60.97	0	0.00	60.70	3	5,004	0.06%
2021/11/24	3	61.10	3	61.43	61.10	0	5,079	0.00%
2021/11/23	5	61.02	3	60.60	60.60	2	5,241	0.04%
2021/11/22	11	62.39	1	61.60	62.20	10	5,264	0.19%
2021/11/19	17	62.23	2	62.40	61.90	15	5,347	0.28%
2021/11/18	60	63.18	16	63.95	62.80	44	5,379	0.82%
2021/11/17	114	61.91	21	62.55	62.70	93	5,307	1.75%	大買/
2021/11/16	66	61.16	10	60.60	61.00	56	5,224	1.07%
2021/11/15	17	61.38	3	61.00	61.40	14	5,275	0.27%
2021/11/12	2	59.65	0	0.00	59.70	2	5,328	0.04%
2021/11/11	0	0.00	2	60.00	59.70	-2	5,407	-0.04%
2021/11/10	1	60.00	55	59.67	59.80	-54	5,739	-0.94%
2021/11/09	4	59.48	4	59.95	60.20	0	5,876	0.00%
2021/11/08	4	60.40	3	60.27	60.20	1	5,900	0.02%
2021/11/05	3.2	60.43	0	0.00	60.20	3.2	6,023	0.05%
2021/11/04	4	60.10	4	60.23	60.40	0	6,187	0.00%
2021/11/03	2	58.90	0	0.00	58.90	2	6,296	0.03%
2021/11/02	0.1	59.20	29	58.97	58.10	-28.9	6,409	-0.45%
2021/11/01	2	58.80	0	0.00	59.60	2	6,696	0.03%
2021/10/28	7	59.07	1	59.00	59.20	6	7,005	0.09%
2021/10/27	4	58.60	4	57.70	58.60	0	7,162	0.00%
2021/10/26	1	58.50	1.3	58.26	58.10	-0.3	7,365	0.00%
2021/10/21	1	56.50	0	0.00	56.60	1	8,144	0.01%
2021/10/20	2	56.75	246	56.91	57.30	-244	8,352	-2.92%	大賣/鉅額交易
2021/10/19	5	56.50	17	56.88	57.20	-12	8,481	-0.14%
2021/10/18	2	56.05	1	55.60	55.50	1	8,573	0.01%
2021/10/15	0.2	56.70	1	56.60	56.40	-0.8	8,835	-0.01%
2021/10/14	1.1	53.96	8	54.40	54.50	-6.9	8,954	-0.08%
2021/10/13	9.4	55.39	5	54.30	54.30	4.4	9,232	0.05%
2021/10/12	1	55.20	0	0.00	55.60	1	9,616	0.01%
2021/10/08	2	56.40	2	57.00	56.40	0	9,632	0.00%
2021/10/07	0	0.00	2	56.70	56.70	-2	9,690	-0.02%
2021/10/06	10	55.50	9	57.50	55.50	1	9,818	0.01%
2021/10/05	0.1	54.70	182	56.18	57.20	-181.9	9,815	-1.85%	大賣/鉅額交易
2021/10/04	1	56.00	200	55.64	55.40	-199	9,782	-2.03%	大賣/鉅額交易
2021/10/01	0.2	57.90	0	0.00	57.20	0.2	9,766	0.00%
2021/09/29	0.2	59.35	10	59.80	58.40	-9.8	10,009	-0.10%
2021/09/27	3	62.07	0	0.00	62.20	3	10,199	0.03%
2021/09/24	5	62.50	25	62.38	62.40	-20	10,380	-0.19%
2021/09/23	6.1	61.77	0	0.00	61.80	6.1	10,407	0.06%
2021/09/22	0	0.00	2	61.60	61.20	-2	10,444	-0.02%
2021/09/17	1	63.10	1	63.10	63.10	0	10,536	0.00%
2021/09/16	2	63.80	0	0.00	63.50	2	10,565	0.02%
2021/09/15	0	0.00	248	62.89	62.80	-248	10,627	-2.33%	大賣/鉅額交易
2021/09/14	7	64.07	55	64.27	64.10	-48	10,679	-0.45%
2021/09/13	3	64.30	0	0.00	64.10	3	10,698	0.03%
2021/09/10	1	64.60	52	65.04	65.30	-51	10,720	-0.48%
2021/09/09	2	64.25	251	64.27	64.60	-249	10,741	-2.32%	大賣/鉅額交易
2021/09/08	15	63.83	222	64.17	62.80	-207	10,706	-1.93%	大賣/鉅額交易
2021/09/07	15	65.55	15	65.59	66.10	0	10,607	0.00%
2021/09/06	9	66.38	5	66.48	66.20	4	10,645	0.04%
2021/09/03	6	67.17	10	65.71	67.20	-4	10,541	-0.04%
2021/09/02	17	64.74	19	65.38	64.60	-2	10,414	-0.02%
2021/09/01	9	65.27	9.1	65.13	65.60	-0.1	10,339	0.00%
2021/08/31	14	64.16	6	64.02	65.00	8	10,289	0.08%
2021/08/30	16	64.20	141	63.82	64.20	-125	10,495	-1.19%	大賣/鉅額交易
2021/08/27	17	63.71	10	63.40	63.10	7	10,541	0.07%
2021/08/26	8	62.34	5	62.50	62.40	3	10,410	0.03%
2021/08/25	17	62.53	5	62.00	62.50	12	10,348	0.12%
2021/08/24	9	62.00	6	61.90	62.20	3	10,262	0.03%
2021/08/23	156	61.57	4	61.15	61.60	152	10,185	1.49%	大買/鉅額交易
2021/08/20	11	59.90	21	59.75	60.20	-10	10,104	-0.10%
2021/08/19	22	60.94	2	60.25	59.10	20	10,046	0.20%
2021/08/18	14	61.91	216	60.22	62.10	-202	9,937	-2.03%	大賣/鉅額交易
2021/08/17	40	60.01	9	61.40	59.20	31	9,851	0.31%
2021/08/16	87.5	60.29	1	62.00	60.70	86.5	9,775	0.89%
2021/08/13	2	66.20	16	66.56	65.50	-14	9,433	-0.15%
2021/08/12	3	68.07	21.1	68.64	68.60	-18.1	9,282	-0.19%
2021/08/11	0	0.00	13	69.71	67.50	-13	9,218	-0.14%
2021/08/10	8	68.63	17	69.26	70.40	-9	9,120	-0.10%
2021/08/09	13	70.75	20	69.80	69.90	-7	9,013	-0.08%
2021/08/06	7	71.27	16	70.68	71.60	-9	8,831	-0.10%
2021/08/05	9	70.21	28	70.19	71.00	-19	8,767	-0.22%
2021/08/04	39	68.68	108	68.74	68.10	-69	8,575	-0.80%	大賣/
2021/08/03	116	65.84	20	65.59	66.00	96	8,370	1.15%	大買/
2021/08/02	13	65.43	4	65.95	65.50	9	8,308	0.11%
2021/07/30	239	64.05	24	64.02	64.10	215	8,124	2.65%	大買/鉅額交易
2021/07/29	254	63.70	48	63.56	64.30	206	7,983	2.58%	大買/鉅額交易
2021/07/28	15.3	60.82	6	60.63	61.40	9.3	7,627	0.12%
2021/07/27	11	62.43	33	61.35	62.20	-22	7,613	-0.29%
2021/07/26	140.1	61.71	19	62.19	63.10	121.1	7,526	1.61%	大買/鉅額交易
2021/07/23	0	0.00	65	61.97	60.50	-65	7,667	-0.85%
2021/07/22	74	60.89	24	60.70	60.90	50	7,936	0.63%
2021/07/21	34	60.52	58	61.49	60.10	-24	7,914	-0.30%
2021/07/20	63	59.49	22	59.30	59.60	41	7,778	0.53%
2021/07/19	10	59.19	17	59.84	59.20	-7	7,653	-0.09%
2021/07/16	97	59.97	87	60.62	60.50	10	7,453	0.13%
2021/07/15	4	58.08	13	57.91	58.10	-9	7,075	-0.13%
2021/07/14	2	57.40	0	0.00	57.20	2	7,098	0.03%
2021/07/13	17	58.01	6	57.42	57.40	11	7,194	0.15%
2021/07/12	2	56.70	1	56.80	56.80	1	7,081	0.01%
2021/07/09	2.3	56.51	0	0.00	56.50	2.3	7,110	0.03%
2021/07/08	5	57.00	6	57.25	57.00	-1	7,248	-0.01%
2021/07/07	8	56.85	16	57.21	56.90	-8	7,335	-0.11%
2021/07/06	16	58.34	4	59.28	58.30	12	7,288	0.16%
2021/07/05	9	59.04	48.1	58.61	59.90	-39.1	7,212	-0.54%
2021/07/02	2	57.05	5	56.94	57.10	-3	7,022	-0.04%
2021/07/01	31	57.15	18	56.82	57.10	13	7,046	0.18%
2021/06/30	2	55.80	1	56.20	56.00	1	6,950	0.01%
2021/06/28	3	56.10	10	55.91	55.90	-7	6,901	-0.10%
2021/06/25	1	54.90	2	55.10	55.00	-1	6,801	-0.01%
2021/06/24	1	54.90	5	55.56	55.00	-4	6,793	-0.06%
2021/06/23	8	54.98	0	0.00	54.90	8	6,745	0.12%
2021/06/22	0	0.00	4	54.13	54.10	-4	6,683	-0.06%
2021/06/21	1	53.60	2.1	54.05	53.80	-1.1	6,652	-0.02%
2021/06/18	6	54.83	3	54.67	54.60	3	6,664	0.05%
2021/06/17	3.1	54.26	3	54.60	54.60	0.1	6,660	0.00%
2021/06/16	2	54.25	20	54.43	54.20	-18	6,703	-0.27%
2021/06/15	0	0.00	1	54.40	54.50	-1	6,708	-0.01%
2021/06/11	4	53.40	4	53.30	53.30	0	6,643	0.00%
2021/06/10	6	53.03	14	53.06	52.80	-8	6,690	-0.12%
2021/06/09	3	52.80	0	0.00	52.80	3	6,688	0.04%
2021/06/08	1	52.40	0	0.00	52.70	1	6,726	0.01%
2021/06/07	23	53.14	18	53.09	52.50	5	6,780	0.07%
2021/06/04	10	52.53	156	51.54	52.50	-146	6,529	-2.24%	大賣/鉅額交易
2021/06/03	157	51.98	2	50.95	52.00	155	6,471	2.40%	大買/鉅額交易
2021/06/02	2	50.55	1.1	50.53	50.50	0.9	6,451	0.01%
2021/06/01	0	0.00	16	50.85	51.00	-16	6,501	-0.25%
2021/05/31	1	50.40	6	50.47	50.30	-5	6,522	-0.08%
2021/05/28	4	50.04	6	50.08	50.20	-2	6,544	-0.03%
2021/05/27	1	48.85	2	49.10	49.05	-1	6,581	-0.02%
2021/05/26	1	49.10	3	49.37	49.35	-2	6,653	-0.03%
2021/05/25	1	49.50	9	49.49	49.45	-8	6,734	-0.12%
2021/05/24	3	48.25	4	48.40	48.65	-1	6,795	-0.01%
2021/05/21	5	48.23	2	48.23	47.85	3	6,846	0.04%
2021/05/20	5	47.92	2	48.10	47.60	3	6,999	0.04%
2021/05/19	0	0.00	1	47.80	48.45	-1	7,102	-0.01%
2021/05/18	4	48.35	14	46.71	48.35	-10	7,172	-0.14%
2021/05/17	12	45.10	7	45.55	44.95	5	7,324	0.07%
2021/05/14	25	48.66	56	48.11	48.10	-31	7,331	-0.42%
2021/05/13	6	46.82	7.1	47.22	47.80	-1.1	7,333	-0.01%
2021/05/12	20	48.49	7	47.51	47.15	13	7,325	0.18%
2021/05/11	3	50.47	17	49.77	49.65	-14	7,256	-0.19%
2021/05/10	2	52.05	10	51.40	51.40	-8	7,265	-0.11%
2021/05/07	8	51.71	8	51.10	51.90	0	7,393	0.00%
2021/05/06	2	50.75	5	50.68	50.60	-3	7,539	-0.04%
2021/05/05	2	51.80	5	51.86	51.20	-3	7,670	-0.04%
2021/05/04	6	51.77	6	51.55	52.10	0	7,998	0.00%
2021/05/03	6	53.48	2	53.70	52.40	4	8,133	0.05%
2021/04/29	16	56.06	38	55.77	54.60	-22	8,583	-0.26%
2021/04/28	18	54.64	33	55.20	55.80	-15	9,138	-0.16%
2021/04/27	5	53.00	7	53.14	53.00	-2	9,147	-0.02%
2021/04/26	2	52.55	3	52.33	52.90	-1	9,166	-0.01%
2021/04/23	2	51.20	7	51.21	51.60	-5	9,114	-0.05%
2021/04/22	4	51.48	3	51.00	50.80	1	9,255	0.01%
2021/04/21	3	52.30	0	0.00	52.20	3	9,383	0.03%
2021/04/20	6	52.03	1	52.30	52.10	5	9,501	0.05%
2021/04/19	14	51.72	9	51.78	52.00	5	9,620	0.05%
2021/04/16	16	50.09	8	50.02	50.10	8	9,541	0.08%
2021/04/15	2	49.90	3	50.23	50.10	-1	9,665	-0.01%
2021/04/14	13	49.50	5	49.97	49.90	8	9,702	0.08%
2021/04/13	12	50.76	14	50.87	50.30	-2	9,875	-0.02%
2021/04/12	5	52.22	4	51.90	51.60	1	10,141	0.01%
2021/04/09	3	52.63	8	52.40	52.40	-5	10,152	-0.05%
2021/04/08	2	53.35	6	53.28	53.20	-4	10,072	-0.04%
2021/04/07	10	53.20	13	53.00	53.30	-3	10,044	-0.03%
2021/04/06	3	52.60	8	52.93	53.10	-5	10,017	-0.05%
2021/04/01	2	52.20	2	52.20	52.20	0	9,931	0.00%
2021/03/31	22	52.23	1	52.30	52.30	21	9,994	0.21%
2021/03/30	1	52.10	0	0.00	52.50	1	10,084	0.01%
2021/03/29	2	52.45	2	52.10	52.20	0	10,092	0.00%
2021/03/26	5	52.44	6	52.13	52.10	-1	10,136	-0.01%
2021/03/25	9	51.94	2	51.90	51.90	7	10,177	0.07%
2021/03/24	5	52.14	4	52.43	52.10	1	10,204	0.01%
2021/03/23	3	52.40	5	52.86	52.50	-2	10,219	-0.02%
2021/03/22	79.1	53.31	1	53.40	52.60	78.1	10,244	0.76%
2021/03/19	5	52.58	4	52.95	53.10	1	10,233	0.01%
2021/03/18	14	52.49	8	52.51	52.60	6	10,229	0.06%
2021/03/17	26	52.20	951	51.96	52.10	-925	10,319	-8.96%	大賣/鉅額交易
2021/03/16	11	52.85	126	52.89	52.60	-115	10,304	-1.12%	大賣/鉅額交易
2021/03/15	120	52.30	57	52.10	52.30	63	10,349	0.61%	大買/
2021/03/12	5	52.00	20	52.00	52.00	-15	10,422	-0.14%
2021/03/11	4	51.73	8	51.59	51.80	-4	10,551	-0.04%
2021/03/10	0	0.00	55	50.70	50.70	-55	10,568	-0.52%
2021/03/09	5	49.99	7	50.36	50.50	-2	10,669	-0.02%
2021/03/08	6	50.42	4	50.28	50.10	2	10,732	0.02%
2021/03/05	12	50.08	12	50.49	50.30	0	10,830	0.00%
2021/03/04	15	50.27	8	50.66	50.20	7	10,990	0.06%
2021/03/03	4	50.65	18	50.76	50.80	-14	11,040	-0.13%
2021/03/02	28	51.01	21	51.00	50.70	7	11,148	0.06%
2021/02/26	14	50.44	12	50.68	50.60	2	11,411	0.02%
2021/02/25	12	51.45	2	51.60	51.20	10	11,762	0.09%
2021/02/24	18	51.47	24	51.75	51.30	-6	11,867	-0.05%
2021/02/23	10	51.43	3	51.80	51.90	7	11,835	0.06%
2021/02/22	77	51.73	11	51.86	51.90	66	11,850	0.56%
2021/02/19	4	51.10	6	51.08	51.10	-2	11,822	-0.02%
2021/02/18	14	51.71	15	51.52	51.80	-1	11,754	-0.01%
2021/02/17	2	51.40	26	51.73	52.00	-24	11,727	-0.20%
2021/02/05	6	50.33	5	50.28	50.30	1	11,515	0.01%
2021/02/04	14	49.59	15	49.55	49.60	-1	11,440	-0.01%
2021/02/03	18	49.14	30	49.28	49.15	-12	11,480	-0.10%
2021/02/02	8	49.03	5	49.23	49.50	3	11,469	0.03%
2021/02/01	21	48.04	171	47.79	48.25	-150	11,515	-1.30%	大賣/鉅額交易
2021/01/29	4	49.25	11	49.45	48.65	-7	11,479	-0.06%
2021/01/28	28	49.62	17	50.00	50.00	11	11,335	0.10%
2021/01/27	10	51.61	28.5	51.35	51.20	-18.5	11,155	-0.17%
2021/01/26	44	53.00	23	53.17	52.50	21	10,929	0.19%
2021/01/25	17	51.67	11	52.10	51.80	6	10,533	0.06%
2021/01/22	74	51.99	83	51.74	52.50	-9	10,241	-0.09%
2021/01/21	75.5	50.87	68	51.37	51.50	7.5	9,656	0.08%
2021/01/20	43	48.64	43	48.71	48.25	0	8,712	0.00%
2021/01/19	5	47.82	7	47.74	47.60	-2	8,273	-0.02%
2021/01/18	21	46.31	45	45.99	46.80	-24	8,138	-0.29%
2021/01/15	24	47.76	21	47.70	47.25	3	8,052	0.04%
2021/01/14	34	48.24	10.5	48.20	48.50	23.5	7,888	0.30%
2021/01/13	20	47.08	22.5	47.27	47.45	-2.5	7,663	-0.03%
2021/01/12	22.1	47.42	18	47.45	46.50	4.1	7,496	0.05%
2021/01/11	70	47.25	2	47.35	47.20	68	7,296	0.93%
2021/01/08	13	46.72	5	46.77	47.05	8	7,211	0.11%
2021/01/07	51	46.67	11	46.73	46.60	40	7,045	0.57%
2021/01/06	47	47.25	38	48.17	46.65	9	6,942	0.13%
2021/01/05	25	47.84	19	47.80	48.25	6	6,586	0.09%
2021/01/04	2	45.70	22	45.51	46.10	-20	6,217	-0.32%
2020/12/30	2	45.60	4	45.53	45.65	-2	6,166	-0.03%
2020/12/29	1	45.45	2	45.33	45.25	-1	6,233	-0.02%
2020/12/28	1	46.10	9	45.77	45.70	-8	6,188	-0.13%
2020/12/25	6	46.15	6	46.16	45.90	0	6,182	0.00%
2020/12/24	34	45.58	27	45.80	45.90	7	6,150	0.11%
2020/12/23	1	45.00	4	44.85	44.75	-3	6,097	-0.05%
2020/12/22	5	45.55	25	45.65	44.70	-20	6,102	-0.33%
2020/12/21	7	44.74	3	45.18	45.50	4	6,046	0.07%
2020/12/17	10	45.40	0	0.00	45.40	10	5,901	0.17%
2020/12/16	18	45.62	0	0.00	45.80	18	5,882	0.31%
2020/12/15	20	44.96	7	44.82	44.70	13	5,803	0.22%
2020/12/14	0	0.00	1	45.05	45.45	-1	5,763	-0.02%
2020/12/11	6	45.16	4	44.84	45.05	2	5,722	0.03%
2020/12/10	3	46.30	60	46.21	45.70	-57	5,615	-1.02%
2020/12/09	28	46.85	32	46.72	46.65	-4	5,521	-0.07%
2020/12/08	10	45.75	6	45.86	45.90	4	5,368	0.07%
2020/12/07	24	45.87	47	46.48	46.00	-23	5,281	-0.44%
2020/12/04	28	45.48	31	45.21	45.45	-3	5,122	-0.06%
2020/12/03	3	45.33	5	45.48	45.15	-2	5,005	-0.04%
2020/12/02	31	45.26	112.5	45.11	45.15	-81.5	4,911	-1.66%	大賣/
2020/12/01	5	44.85	4	44.94	45.10	1	4,885	0.02%
2020/11/30	68	45.06	14	44.97	45.15	54	4,780	1.13%
2020/11/27	0	0.00	3	44.48	44.40	-3	4,597	-0.07%
2020/11/26	11	44.13	1	44.00	44.55	10	4,514	0.22%
2020/11/25	22	44.13	15	44.15	44.35	7	4,389	0.16%
2020/11/24	111	44.27	36	44.30	44.30	75	4,075	1.84%	大買/
2020/11/23	10	43.45	14	42.95	43.30	-4	3,704	-0.11%
2020/11/20	8	42.08	12	41.97	42.40	-4	3,549	-0.11%
2020/11/19	5	42.49	0	0.00	42.20	5	3,505	0.14%
2020/11/18	3	42.20	0	0.00	42.50	3	3,469	0.09%
2020/11/17	1	41.30	14	41.44	41.40	-13	3,468	-0.37%
2020/11/16	10	41.00	3	41.10	41.30	7	3,595	0.19%
2020/11/13	0	0.00	2	40.35	40.80	-2	3,699	-0.05%
2020/11/12	0	0.00	3	40.70	40.60	-3	3,850	-0.08%
2020/11/11	11	40.80	6	41.10	41.10	5	3,897	0.13%
2020/11/10	7	39.92	9	40.28	40.35	-2	3,812	-0.05%
2020/11/09	25	40.08	33	40.32	40.60	-8	3,780	-0.21%
2020/11/06	58	39.00	122	39.19	39.25	-64	3,704	-1.73%	大賣/
2020/11/05	0	0.00	3	38.25	38.40	-3	3,671	-0.08%
2020/11/02	0	0.00	2	37.25	37.30	-2	3,880	-0.05%
2020/10/30	2	37.90	5.3	37.97	37.70	-3.3	4,031	-0.08%
2020/10/29	0	0.00	7	38.01	38.30	-7	4,051	-0.17%
2020/10/23	3	39.08	39	38.87	39.05	-36	4,253	-0.85%
2020/10/22	2	38.68	5	38.95	38.55	-3	4,500	-0.07%
2020/10/21	0	0.00	40.2	38.98	38.75	-40.2	4,722	-0.85%
2020/10/20	30	39.00	0	0.00	38.95	30	5,001	0.60%
2020/10/19	2	38.65	0.1	38.70	38.65	1.9	5,211	0.04%
2020/10/16	60	38.55	0	38.75	38.40	60	5,360	1.12%
2020/10/14	61	39.20	0	0.00	39.20	61	5,468	1.12%
2020/10/13	22	38.67	6	38.67	38.90	16	5,564	0.29%
2020/10/12	0	0.00	3	39.00	38.85	-3	5,618	-0.05%
2020/10/08	12.5	39.45	0	0.00	39.30	12.5	5,736	0.22%
2020/10/07	0	0.00	11	38.95	39.30	-11	5,971	-0.18%
2020/10/06	15	38.32	0	0.00	38.50	15	6,109	0.25%
2020/10/05	0	0.00	7	37.85	38.00	-7	6,152	-0.11%
2020/09/30	1	36.80	16	37.78	37.75	-15	6,252	-0.24%
2020/09/29	23	37.35	0	0.00	37.20	23	6,332	0.36%
2020/09/28	4	36.80	5	37.60	37.60	-1	6,483	-0.02%
2020/09/25	8	37.13	0	0.00	37.00	8	6,641	0.12%
2020/09/24	1	37.75	3	37.90	37.80	-2	6,814	-0.03%
2020/09/23	5	38.90	3	38.45	38.40	2	6,914	0.03%
2020/09/21	7	39.60	0	0.00	39.15	7	7,236	0.10%
2020/09/18	0	0.00	2	40.15	39.80	-2	7,473	-0.03%
2020/09/16	21	40.35	2	40.35	40.10	19	7,867	0.24%
2020/09/15	14	40.21	5	39.86	40.00	9	8,011	0.11%
2020/09/14	8	39.00	16	39.22	39.30	-8	8,027	-0.10%
2020/09/11	0	0.00	5	38.88	38.85	-5	8,070	-0.06%
2020/09/10	10	39.83	1	39.40	39.15	9	8,076	0.11%
2020/09/09	4	39.65	0	0.00	39.60	4	8,076	0.05%
2020/09/08	2	39.28	1	38.90	38.90	1	8,056	0.01%
2020/09/07	8	39.44	3	39.48	39.20	5	8,087	0.06%
2020/09/04	14	39.48	6	39.73	39.85	8	8,172	0.10%
2020/09/03	4	39.10	4	38.85	38.75	0	8,117	0.00%
2020/09/02	2	38.83	0	0.00	39.05	2	8,129	0.02%
2020/09/01	3	38.18	0	0.00	38.25	3	8,157	0.04%
2020/08/31	2	38.63	1	38.15	38.15	1	8,196	0.01%
2020/08/28	1	38.50	1	38.55	38.55	0	8,244	0.00%
2020/08/27	5	38.50	1	38.45	38.45	4	8,380	0.05%
2020/08/26	6	38.92	0	0.00	39.35	6	8,773	0.07%
2020/08/25	3	38.72	9	38.74	38.75	-6	8,874	-0.07%
2020/08/24	3	38.25	0	0.00	38.35	3	8,879	0.03%
2020/08/21	22	38.98	11	38.82	38.85	11	8,865	0.12%
2020/08/20	14	39.30	8	39.74	38.80	6	8,757	0.07%
2020/08/19	2	41.45	6	41.66	41.20	-4	8,651	-0.05%
2020/08/18	12	42.90	101	43.35	42.60	-89	8,541	-1.04%	大賣/
2020/08/17	20	44.11	27	43.98	44.40	-7	8,442	-0.08%
2020/08/14	0	0.00	44	42.69	43.25	-44	8,466	-0.52%
2020/08/13	1	43.00	21	43.02	42.80	-20	8,505	-0.24%
2020/08/12	3	42.30	28	42.61	42.55	-25	8,485	-0.29%
2020/08/11	3	43.15	52	43.23	43.05	-49	8,490	-0.58%
2020/08/10	9	44.24	6	44.38	43.85	3	8,497	0.03%
2020/08/07	1	44.55	15	44.47	44.40	-14	8,504	-0.16%
2020/08/06	10	44.40	7	44.25	44.25	3	8,486	0.04%
2020/08/05	29	44.62	9	44.49	44.95	20	8,407	0.24%
2020/08/04	28	42.96	0	0.00	42.90	28	8,305	0.34%
2020/08/03	3	42.85	36	42.96	42.85	-33	8,356	-0.39%
2020/07/31	61	43.62	0	0.00	43.70	61	8,432	0.72%
2020/07/30	0	0.00	13	42.52	42.60	-13	8,487	-0.15%
2020/07/29	2	41.90	3	42.57	42.25	-1	8,535	-0.01%
2020/07/28	15	44.45	6	44.31	42.50	9	8,563	0.11%
2020/07/27	21	43.82	13	43.94	42.90	8	8,376	0.10%
2020/07/24	277	46.80	34	46.70	46.40	243	8,234	2.95%	大買/鉅額交易
2020/07/23	18	46.83	40.2	47.29	47.65	-22.2	7,997	-0.28%
2020/07/22	32	46.10	9.1	45.95	45.90	22.9	7,848	0.29%
2020/07/21	47	45.49	10	45.15	45.15	37	7,748	0.48%
2020/07/20	1	45.00	16	44.89	44.90	-15	7,722	-0.19%
2020/07/17	2	45.25	0	0.00	44.65	2	7,696	0.03%
2020/07/16	2	44.68	2	45.20	44.95	0	7,642	0.00%
2020/07/15	1,515	44.91	12	45.03	44.60	1,503	7,600	19.77%	大買/鉅額交易
2020/07/14	28	45.21	23	45.78	45.30	5	7,529	0.07%
2020/07/13	16	43.64	16	44.79	44.90	0	7,316	0.00%
2020/07/10	9	43.15	124	42.79	42.70	-115	7,179	-1.60%	大賣/鉅額交易
2020/07/09	22	44.09	10	44.11	44.05	12	7,102	0.17%
2020/07/08	1	44.10	18	44.59	44.40	-17	7,012	-0.24%
2020/07/07	27	43.60	31	43.24	44.00	-4	6,913	-0.06%
2020/07/06	49	43.77	10	43.83	44.00	39	6,756	0.58%
2020/07/03	130	42.71	30	42.26	42.65	100	6,612	1.51%	大買/
2020/07/02	5.1	41.75	5	41.35	41.65	0.1	6,503	0.00%
2020/07/01	4	40.69	19	40.58	41.05	-15	6,419	-0.23%
2020/06/30	109	41.37	48	40.82	40.60	61	6,277	0.97%	大買/
2020/06/29	93	40.94	23	40.75	40.75	70	6,115	1.14%
2020/06/24	37	39.94	5	39.97	39.95	32	5,881	0.54%
2020/06/23	27	39.89	13	39.84	39.80	14	5,784	0.24%
2020/06/22	7	38.53	32	38.94	39.00	-25	5,541	-0.45%
2020/06/19	7	38.36	6.2	38.28	38.15	0.8	5,420	0.02%
2020/06/18	7	38.16	10	38.20	38.00	-3	5,402	-0.06%
2020/06/17	1	37.70	2	37.55	37.55	-1	5,375	-0.02%
2020/06/16	2	37.50	4	37.50	37.65	-2	5,426	-0.04%
2020/06/12	2	36.43	5	36.40	37.00	-3	5,582	-0.05%
2020/06/11	7	37.14	15	36.99	36.85	-8	5,657	-0.14%
2020/06/10	7	38.00	0.5	38.10	38.10	6.5	5,592	0.12%
2020/06/09	2	38.40	7	38.48	38.30	-5	5,666	-0.09%
2020/06/08	28	38.57	1	38.45	38.35	27	5,734	0.47%
2020/06/05	3	38.42	12	38.36	38.30	-9	5,734	-0.16%
2020/06/04	2	38.23	3	38.15	38.10	-1	5,746	-0.02%
2020/06/03	22	38.35	20	38.33	38.35	2	5,750	0.03%
2020/06/02	67	39.87	22	39.60	39.05	45	5,647	0.80%
2020/06/01	3	38.60	68	38.61	38.80	-65	5,352	-1.21%
2020/05/29	2	37.80	3	37.37	37.40	-1	5,230	-0.02%
2020/05/28	1	37.85	6	37.63	37.30	-5	5,229	-0.10%
2020/05/27	553	37.88	0	0.00	37.70	553	5,231	10.57%	大買/鉅額交易
2020/05/26	53	37.93	4	37.65	37.90	49	5,239	0.94%
2020/05/25	15	37.40	4	36.98	37.55	11	5,179	0.21%
2020/05/22	12	38.06	3	38.20	37.90	9	5,135	0.18%
2020/05/21	5	38.40	22	38.38	38.40	-17	5,069	-0.34%
2020/05/20	1	37.75	3	37.40	37.75	-2	4,971	-0.04%
2020/05/19	3	36.78	2	36.70	36.80	1	4,916	0.02%
2020/05/18	3	36.62	1	36.75	36.60	2	4,908	0.04%
2020/05/15	6	37.20	1	37.55	37.20	5	4,849	0.10%
2020/05/14	6	37.96	2	38.00	37.40	4	4,813	0.08%
2020/05/13	2	38.20	1	38.25	38.15	1	4,799	0.02%
2020/05/12	5	37.65	8	37.75	37.75	-3	4,773	-0.06%
2020/05/11	10	38.20	1	38.30	38.15	9	4,764	0.19%
2020/05/08	17	38.04	59	38.35	37.95	-42	4,715	-0.89%
2020/05/07	10	38.36	132	38.27	38.20	-122	4,648	-2.62%	大賣/鉅額交易
2020/05/06	1	37.65	171	37.34	37.65	-170	4,524	-3.76%	大賣/鉅額交易
2020/05/05	2	37.20	166	37.18	37.00	-164	4,445	-3.69%	大賣/鉅額交易
2020/05/04	4	36.85	48	36.43	36.85	-44	4,396	-1.00%
2020/04/30	1	36.30	161	36.48	36.60	-160	4,337	-3.69%	大賣/鉅額交易
2020/04/29	10	36.04	3	36.07	36.10	7	4,348	0.16%
2020/04/28	5	35.83	7	35.73	35.75	-2	4,305	-0.05%
2020/04/27	10	35.71	31.1	35.71	35.65	-21.1	4,374	-0.48%
2020/04/24	20	35.05	56	35.07	35.25	-36	4,323	-0.83%
2020/04/23	7	34.75	85	34.66	34.80	-78	4,302	-1.81%
2020/04/22	0	0.00	1	34.30	34.40	-1	4,335	-0.02%
2020/04/21	45	34.08	3	34.10	33.85	42	4,396	0.96%
2020/04/20	2	34.55	0	0.00	34.70	2	4,413	0.05%
2020/04/17	2	34.88	2	34.98	34.65	0	4,417	0.00%
2020/04/16	21	34.75	0	0.00	34.90	21	4,361	0.48%
2020/04/15	3	34.35	4	34.38	34.35	-1	4,377	-0.02%
2020/04/14	5	34.10	21	34.25	34.30	-16	4,378	-0.37%
2020/04/13	8	33.76	5	33.56	33.50	3	4,340	0.07%
2020/04/10	3	33.73	3	33.70	33.70	0	4,361	0.00%
2020/04/09	82	33.68	0	0.00	33.65	82	4,384	1.87%
2020/04/08	9	33.81	2	33.80	33.80	7	4,343	0.16%
2020/04/07	19	32.63	14	32.91	33.25	5	4,274	0.12%
2020/04/06	4	31.78	5	31.68	31.80	-1	4,221	-0.02%
2020/04/01	2	31.13	10	31.05	31.20	-8	4,218	-0.19%
2020/03/31	17	30.89	1	31.00	30.95	16	4,305	0.37%
2020/03/30	3	30.20	15	30.35	30.70	-12	4,281	-0.28%
2020/03/27	3	31.32	0	0.00	30.65	3	4,276	0.07%
2020/03/26	6	31.08	6	30.70	31.00	0	4,231	0.00%
2020/03/25	1	31.50	62	31.60	31.15	-61	4,200	-1.45%
2020/03/24	7	29.97	43	29.96	30.25	-36	4,152	-0.87%
2020/03/23	2	28.98	4	29.09	28.90	-2	4,129	-0.05%
2020/03/20	22	29.64	33	29.88	30.05	-11	4,141	-0.27%
2020/03/19	4	27.95	11	27.41	27.40	-7	4,099	-0.17%
2020/03/18	14	31.21	46	31.38	30.20	-32	4,148	-0.77%
2020/03/17	11	31.11	54	31.27	31.05	-43	4,276	-1.01%
2020/03/16	5	33.40	0	0.00	31.85	5	4,156	0.12%
2020/03/13	20	31.46	10	31.97	33.20	10	4,103	0.24%
2020/03/12	25	34.24	10	34.00	33.55	15	4,006	0.37%
2020/03/11	3	35.80	2	36.10	35.45	1	3,984	0.03%
2020/03/10	0	0.00	6	35.04	35.75	-6	4,055	-0.15%
2020/03/09	7	35.43	2	35.63	34.85	5	3,986	0.13%
2020/03/06	2	36.43	3	36.53	36.40	-1	3,923	-0.03%
2020/03/05	7	36.60	160	36.35	36.90	-153	3,961	-3.86%	大賣/鉅額交易
2020/03/04	1	34.90	1	35.45	35.50	0	3,854	0.00%
2020/03/02	1	34.15	15	34.74	34.45	-14	3,813	-0.37%
2020/02/27	0	0.00	45	34.40	34.10	-45	3,779	-1.19%
2020/02/26	0	0.00	11	34.95	34.85	-11	3,750	-0.29%
2020/02/25	16	34.99	1	35.00	35.15	15	3,766	0.40%
2020/02/21	5	35.60	0	0.00	35.30	5	3,818	0.13%
2020/02/20	28	35.95	5	35.80	35.85	23	3,882	0.59%
2020/02/19	5	35.85	10	35.65	35.75	-5	3,900	-0.13%
2020/02/18	1	36.00	1	36.00	35.85	0	3,885	0.00%
2020/02/17	2	36.00	0	0.00	36.00	2	3,903	0.05%
2020/02/14	0	0.00	1	36.50	36.35	-1	3,908	-0.03%
2020/02/12	0	0.00	15	35.75	36.15	-15	3,941	-0.38%
2020/02/11	5	35.15	0	0.00	35.30	5	3,951	0.13%
2020/02/10	17	34.15	0	0.00	34.80	17	4,074	0.42%
2020/02/07	3	35.00	2	34.75	34.85	1	4,648	0.02%
2020/02/06	2	34.88	61	34.84	35.20	-59	4,704	-1.25%
2020/02/05	2	33.70	131	33.94	34.05	-129	4,728	-2.73%	大賣/鉅額交易
2020/02/04	20	33.41	159	33.60	33.70	-139	4,766	-2.92%	大賣/鉅額交易
2020/02/03	41	32.32	51	32.64	32.75	-10	4,833	-0.21%
2020/01/31	2	34.40	46	34.28	34.40	-44	4,856	-0.91%
2020/01/30	85	34.72	25	35.05	34.00	60	5,027	1.19%
2020/01/20	261	37.48	2	37.40	37.45	259	5,180	5.00%	大買/鉅額交易
2020/01/17	166	37.75	1	37.55	37.55	165	5,276	3.13%	大買/鉅額交易
2020/01/16	347	38.01	1	38.10	37.70	346	5,585	6.19%	大買/鉅額交易
2020/01/15	37	37.58	10	37.70	37.55	27	5,947	0.45%
2020/01/14	365	37.56	17	37.63	37.50	348	5,874	5.92%	大買/鉅額交易
2020/01/13	93	37.06	11.1	37.14	37.20	81.9	5,822	1.41%
2020/01/10	108	37.01	10	37.00	36.95	98	5,862	1.67%	大買/
2020/01/09	9	37.08	22	37.00	37.00	-13	6,008	-0.22%
2020/01/08	15	36.52	0	0.00	36.35	15	6,045	0.25%
2020/01/07	0	0.00	10	36.15	36.20	-10	6,036	-0.17%
2020/01/06	1	35.90	5	36.09	35.90	-4	6,017	-0.07%
2020/01/03	91	37.13	2	36.90	36.80	89	6,014	1.48%
2020/01/02	9	37.08	3	37.05	37.20	6	5,981	0.10%
2019/12/31	0	0.00	34	36.96	37.10	-34	5,988	-0.57%
2019/12/30	27	37.30	3	37.20	37.20	24	6,080	0.39%
2019/12/27	16	37.11	2	37.13	37.15	14	6,069	0.23%
2019/12/26	5	37.36	30	37.29	37.40	-25	6,030	-0.41%
2019/12/25	6	36.58	0	0.00	36.70	6	5,951	0.10%
2019/12/24	1	36.25	3	36.25	36.25	-2	5,989	-0.03%
2019/12/19	10	36.65	1	36.60	36.55	9	6,083	0.15%
2019/12/18	26	36.98	6	37.55	36.80	20	6,296	0.32%
2019/12/17	12	37.35	0	37.30	37.45	12	6,358	0.19%
2019/12/13	42	37.30	44	37.66	37.50	-2	6,318	-0.03%
2019/12/12	67	37.36	237	37.26	37.60	-170	6,166	-2.76%	大賣/鉅額交易
2019/12/11	10	36.55	0	0.00	36.35	10	5,980	0.17%
2019/12/09	1	37.05	1	36.65	36.55	0	6,021	0.00%
2019/12/06	6	36.48	4	36.84	36.90	2	6,007	0.03%
2019/12/05	23	36.64	11.1	36.39	36.70	11.9	6,005	0.20%
2019/12/04	0	0.00	5	34.70	34.80	-5	6,032	-0.08%
2019/12/03	5	34.80	10	34.15	34.80	-5	6,140	-0.08%
2019/12/02	3	34.48	12	34.00	34.30	-9	6,203	-0.15%
2019/11/29	8	35.01	21	35.15	34.90	-13	6,196	-0.21%
2019/11/27	7	35.71	3.2	35.61	35.80	3.8	6,348	0.06%
2019/11/26	5	35.76	1	35.75	35.55	4	6,506	0.06%
2019/11/25	3	35.55	3	35.75	35.55	0	6,658	0.00%
2019/11/22	9	35.61	8	35.80	35.55	1	6,714	0.01%
2019/11/21	2	35.60	0.8	36.00	36.00	1.2	6,706	0.02%
2019/11/20	3	36.50	3	36.40	36.20	0	6,714	0.00%
2019/11/19	17	36.74	10	37.20	37.10	7	6,691	0.10%
2019/11/15	1	36.35	3	36.40	36.20	-2	6,733	-0.03%
2019/11/14	4	35.76	20	35.95	36.00	-16	6,776	-0.24%
2019/11/13	19	36.51	1	36.60	36.10	18	6,794	0.26%
2019/11/12	3.2	36.24	19	36.38	36.35	-15.8	6,768	-0.23%
2019/11/11	33	36.56	20	36.25	35.80	13	6,746	0.19%
2019/11/08	59	36.70	1	36.85	36.60	58	6,683	0.87%
2019/11/07	49	36.28	24.1	36.36	36.10	24.9	6,634	0.38%
2019/11/06	276.7	37.78	300	38.56	37.00	-23.3	6,504	-0.36%	大買/大賣/
2019/11/05	86	37.40	62	37.98	37.45	24	5,923	0.41%
2019/11/04	51	37.73	59	38.01	37.60	-8	5,848	-0.14%
2019/11/01	29	37.58	45	37.65	37.60	-16	5,776	-0.28%
2019/10/31	86	37.45	28	37.54	37.15	58	5,719	1.01%
2019/10/30	71	37.45	122	37.94	38.20	-51	5,620	-0.91%	大賣/
2019/10/29	148	38.16	86	38.70	37.80	62	5,507	1.13%	大買/
2019/10/28	63	38.48	8	38.56	38.50	55	5,293	1.04%
2019/10/25	2	37.25	0	0.00	37.20	2	5,021	0.04%
2019/10/24	19	37.31	19	37.33	37.60	0	4,904	0.00%
2019/10/23	25	36.49	21	36.23	36.50	4	4,606	0.09%
2019/10/22	1	34.70	4	34.83	34.70	-3	4,196	-0.07%
2019/10/21	4	34.50	3	34.50	34.45	1	4,175	0.02%
2019/10/18	2	34.78	19	34.73	34.70	-17	4,154	-0.41%
2019/10/17	25	35.46	4	35.51	35.25	21	4,081	0.51%
2019/10/16	3	34.57	3	34.97	34.95	0	3,909	0.00%
2019/10/15	0	0.00	5	34.25	34.55	-5	3,792	-0.13%
2019/10/09	0	0.00	2	33.40	33.40	-2	3,786	-0.05%
2019/10/07	0	0.00	3	34.47	34.35	-3	3,798	-0.08%
2019/10/04	16	34.93	2	34.35	34.90	14	3,770	0.37%
2019/10/03	2	34.35	1	34.55	34.55	1	3,653	0.03%
2019/10/02	1	33.80	0	0.00	33.95	1	3,599	0.03%
2019/10/01	0	0.00	1	34.10	34.10	-1	3,589	-0.03%
2019/09/27	0	0.00	6	33.48	33.10	-6	3,563	-0.17%
2019/09/26	1	33.85	0	0.00	33.85	1	3,512	0.03%
2019/09/24	5	34.55	2	34.38	34.35	3	3,468	0.09%
2019/09/23	120	35.38	113	35.24	34.75	7	3,387	0.21%	大買/大賣/
2019/09/20	3	34.93	9	34.49	35.05	-6	3,142	-0.19%
2019/09/19	1	33.90	0	0.00	33.90	1	3,026	0.03%
2019/09/18	6	33.89	2	34.00	33.90	4	3,008	0.13%
2019/09/17	17	34.02	0	0.00	34.10	17	2,979	0.57%
2019/09/16	32	34.07	5	34.15	33.95	27	2,932	0.92%
2019/09/12	1	34.05	3	34.00	34.05	-2	2,906	-0.07%
2019/09/11	1	34.00	8	33.90	34.00	-7	2,861	-0.24%
2019/09/10	1	33.85	0	0.00	33.90	1	2,819	0.04%
2019/09/09	0	0.00	12	33.74	33.95	-12	2,785	-0.43%
2019/09/06	19	34.43	10	34.17	33.50	9	2,685	0.34%
2019/09/05	16	34.95	10	34.78	35.35	6	2,502	0.24%
2019/09/04	16	34.47	1	34.80	34.80	15	2,382	0.63%
2019/09/03	0	0.00	13	34.49	34.00	-13	2,292	-0.57%
2019/08/30	2	33.45	5	33.30	33.30	-3	2,088	-0.14%
2019/08/29	17	32.84	8	32.80	32.55	9	1,954	0.46%
2019/08/28	15	32.01	7	32.01	32.20	8	1,775	0.45%
2019/08/27	6	31.30	5	31.25	31.30	1	1,596	0.06%
2019/08/23	2	30.80	3	30.98	30.80	-1	1,489	-0.07%
2019/08/22	6	30.72	1	30.85	30.90	5	1,452	0.34%
2019/08/21	52	30.65	6	30.60	30.65	46	1,395	3.30%
2019/08/20	7	29.73	2	29.63	29.70	5	1,278	0.39%
2019/08/19	2	29.48	10	29.25	29.55	-8	1,216	-0.66%
2019/08/15	0	0.00	1	27.95	28.25	-1	1,085	-0.09%
2019/08/14	1	28.40	0	0.00	28.25	1	1,085	0.09%
2019/08/08	3	27.82	0	0.00	28.05	3	1,053	0.28%
2019/08/07	2	28.10	1	28.35	27.85	1	1,032	0.10%
2019/08/06	2	27.85	0	0.00	27.90	2	1,021	0.20%
2019/07/29	0	0.00	1	30.00	29.80	-1	1,004	-0.10%
2019/07/25	1	30.05	0	0.00	29.90	1	1,003	0.10%
2019/07/23	0	0.00	8	29.10	28.95	-8	934	-0.86%
2019/07/17	0	0.00	1	28.70	28.85	-1	938	-0.11%
2019/07/16	0	0.00	1	28.90	28.80	-1	951	-0.11%
2019/07/15	0	0.00	2	28.90	28.85	-2	947	-0.21%
2019/07/12	16	31.03	13	31.08	31.25	3	903	0.33%
2019/07/11	190	30.96	4	31.00	30.95	186	949	19.59%	大買/鉅額交易
2019/07/08	0	0.00	1	30.50	30.45	-1	949	-0.11%
2019/07/04	1	30.55	0	0.00	30.50	1	956	0.10%
2019/07/01	1	30.10	0	0.00	30.20	1	991	0.10%
2019/06/27	0	0.00	8	29.65	29.70	-8	998	-0.80%
2019/06/21	10	29.85	0	0.00	29.50	10	1,057	0.95%
2019/06/20	2	29.70	0	0.00	29.70	2	1,074	0.19%
2019/06/17	1	29.30	0	0.00	29.10	1	1,257	0.08%
2019/06/14	0	0.00	2	29.35	29.20	-2	1,274	-0.16%
2019/06/12	0	0.00	2	29.15	29.30	-2	1,357	-0.15%
2019/06/11	2	29.20	0	0.00	29.25	2	1,373	0.15%
2019/06/10	2	28.85	5	28.95	28.95	-3	1,378	-0.22%
2019/05/30	0	0.00	1	28.25	28.45	-1	1,451	-0.07%
2019/05/23	0	0.00	1	28.40	28.40	-1	1,628	-0.06%
2019/05/16	1	29.00	0	0.00	28.80	1	1,646	0.06%
2019/05/14	7	28.45	1	28.70	28.75	6	1,670	0.36%
2019/05/10	4	29.41	0	0.00	29.40	4	1,666	0.24%
2019/05/09	7	29.71	6	29.78	29.40	1	1,663	0.06%
2019/05/08	7	30.00	5	30.01	30.20	2	1,644	0.12%
2019/05/07	7	30.44	4	30.70	30.35	3	1,659	0.18%
2019/05/06	12	30.55	4	30.48	30.40	8	1,661	0.48%
2019/05/03	10	31.39	10	31.43	31.35	0	1,646	0.00%
2019/04/29	2	30.63	15	30.85	30.70	-13	1,641	-0.79%
2019/04/26	0	0.00	1	31.00	31.05	-1	1,632	-0.06%
2019/04/25	2	31.20	2	31.10	31.30	0	1,641	0.00%
2019/04/22	3	31.85	14	31.71	31.85	-11	1,644	-0.67%
2019/04/17	18	32.02	13	32.10	31.80	5	1,633	0.31%
2019/04/16	6	31.13	1	31.15	31.15	5	1,533	0.33%
2019/04/11	1	30.60	1	30.70	30.60	0	1,504	0.00%
2019/04/10	4	30.93	2	30.88	31.00	2	1,490	0.13%
2019/04/09	2	30.90	0	0.00	30.90	2	1,482	0.13%
2019/04/08	0	0.00	3	31.00	30.95	-3	1,469	-0.20%
2019/04/02	4	30.38	5	30.37	30.35	-1	1,441	-0.07%
2019/03/28	17	30.06	5	30.10	29.90	12	1,393	0.86%
2019/03/27	0	0.00	15	30.50	30.50	-15	1,376	-1.09%
2019/03/26	3	30.50	2	30.40	30.40	1	1,377	0.07%
2019/03/25	1	30.40	0	0.00	30.50	1	1,366	0.07%
2019/03/22	5	31.30	0	0.00	31.10	5	1,349	0.37%
2019/03/21	3	30.98	13	30.80	30.85	-10	1,268	-0.79%
2019/03/20	0	0.00	10	29.79	30.10	-10	1,183	-0.84%
2019/03/19	1	29.55	1	29.75	29.55	0	1,159	0.00%
2019/03/18	15	29.85	3	29.83	29.75	12	1,155	1.04%
2019/03/15	4	29.20	10	29.65	29.20	-6	1,125	-0.53%
2019/03/13	3	28.80	0	0.00	28.95	3	1,097	0.27%
2019/03/12	4	29.05	0	0.00	29.05	4	1,106	0.36%
2019/03/07	1	29.00	0	0.00	28.95	1	1,126	0.09%
2019/03/06	1	29.50	0	0.00	29.25	1	1,121	0.09%
2019/03/05	1	29.55	0	0.00	29.55	1	1,121	0.09%
2019/03/04	1	29.75	0	0.00	29.75	1	1,128	0.09%
2019/02/26	33	30.82	21	30.56	30.25	12	1,100	1.09%
2019/02/25	1	29.50	3	29.45	29.95	-2	985	-0.20%
2019/02/11	0	0.00	1	28.50	28.50	-1	1,022	-0.10%
2019/01/24	0	0.00	4	27.83	27.75	-4	1,065	-0.38%
2019/01/23	0	0.00	1	27.85	27.80	-1	1,070	-0.09%
2019/01/22	0	0.00	12	28.05	28.00	-12	1,069	-1.12%
2019/01/21	0	0.00	1	28.35	28.25	-1	1,072	-0.09%
2019/01/17	0	0.00	3	28.10	28.15	-3	1,109	-0.27%
2019/01/16	0	0.00	1	27.65	27.85	-1	1,110	-0.09%
2019/01/15	1	27.40	0	0.00	27.35	1	1,118	0.09%
2019/01/10	2	27.15	0	0.00	27.35	2	1,139	0.18%
2019/01/09	4	27.25	0	0.00	27.45	4	1,151	0.35%
2019/01/08	5	26.75	1	26.85	26.80	4	1,143	0.35%
2018/12/27	9	27.15	0	0.00	27.10	9	1,332	0.68%
2018/12/26	4	27.00	0	0.00	26.75	4	1,369	0.29%
2018/12/25	9	27.10	1	27.40	27.05	8	1,377	0.58%
2018/12/22	1	27.40	0	0.00	27.45	1	1,390	0.07%
2018/12/12	0	0.00	6	28.70	28.70	-6	1,549	-0.39%
2018/12/11	0	0.00	18	28.35	28.40	-18	1,549	-1.16%
2018/12/07	0	0.00	2	28.95	28.95	-2	1,591	-0.13%
2018/12/06	3	29.00	1	28.85	28.60	2	1,694	0.12%
2018/12/05	2	30.10	0	0.00	29.95	2	1,686	0.12%
2018/12/04	6	30.95	0	0.00	30.80	6	1,712	0.35%
2018/12/03	0	0.00	1	30.90	30.85	-1	1,741	-0.06%
2018/11/30	4	29.70	1	29.70	29.75	3	1,726	0.17%
2018/11/28	5	29.30	0	0.00	29.50	5	1,791	0.28%
2018/11/27	0	0.00	1	29.10	29.15	-1	1,834	-0.05%
2018/11/22	1	28.80	1	28.80	28.70	0	1,867	0.00%
2018/11/19	0	0.00	2	29.25	29.20	-2	1,858	-0.11%
2018/11/15	1	28.85	0	0.00	28.80	1	1,848	0.05%
2018/11/13	1	28.65	1	28.50	28.85	0	1,840	0.00%
2018/11/09	1	28.85	0	0.00	28.85	1	1,888	0.05%
2018/11/08	3	29.20	121	29.37	29.20	-118	1,945	-6.07%	大賣/鉅額交易
2018/11/06	0	0.00	1	28.65	28.80	-1	1,975	-0.05%
2018/11/02	3	28.87	152	28.61	28.55	-149	2,054	-7.25%	大賣/鉅額交易
2018/11/01	0	0.00	1	29.00	28.70	-1	2,091	-0.05%
2018/10/31	0	0.00	1	27.60	27.70	-1	2,081	-0.05%
2018/10/29	1	26.65	5	26.79	26.90	-4	2,085	-0.19%
2018/10/26	2	26.35	4	26.65	26.55	-2	2,107	-0.09%
2018/10/22	0	0.00	1	28.95	29.15	-1	2,124	-0.05%
2018/10/19	1	28.55	1	28.70	28.60	0	2,135	0.00%
2018/10/18	2	29.43	0	0.00	29.10	2	2,121	0.09%
2018/10/16	1	29.35	0	0.00	29.55	1	2,122	0.05%
2018/10/12	2	28.80	8	28.34	29.50	-6	2,131	-0.28%
2018/10/08	6	31.61	0	0.00	32.05	6	2,074	0.29%
2018/10/05	0	0.00	4	32.20	32.25	-4	2,118	-0.19%
2018/10/03	0	0.00	3	33.85	33.60	-3	2,101	-0.14%
2018/10/02	11	34.25	0	0.00	34.00	11	2,119	0.52%
2018/10/01	2	34.10	20	33.90	34.10	-18	2,189	-0.82%
2018/09/27	12	34.03	20	34.03	33.80	-8	2,270	-0.35%
2018/09/26	15	34.02	0	0.00	34.05	15	2,302	0.65%
2018/09/25	1	33.95	0	0.00	33.95	1	2,342	0.04%
2018/09/21	1	34.20	4	34.25	34.25	-3	2,355	-0.13%
2018/09/20	5	33.95	57	34.11	33.95	-52	2,386	-2.18%
2018/09/19	95	34.15	18	33.93	34.15	77	2,381	3.23%
2018/09/18	82	33.98	2	33.78	33.80	80	2,375	3.37%
2018/09/12	1	32.00	1	32.00	32.00	0	2,442	0.00%
2018/09/11	0	0.00	2	33.70	33.90	-2	2,417	-0.08%
2018/09/10	1	33.80	2	33.75	33.65	-1	2,482	-0.04%
2018/09/06	1	35.25	0	0.00	35.20	1	2,579	0.04%
2018/09/05	2	35.55	1	35.75	35.50	1	2,737	0.04%
2018/09/04	4	35.26	0	0.00	35.35	4	3,137	0.13%
2018/09/03	1	35.60	0	0.00	35.05	1	3,577	0.03%
2018/08/31	0	0.00	3	34.60	34.85	-3	3,590	-0.08%
2018/08/27	11	34.48	10	34.35	34.35	1	3,914	0.03%
2018/08/22	1	34.20	0	0.00	34.10	1	4,069	0.02%
2018/08/21	1	34.20	0	0.00	34.35	1	4,164	0.02%
2018/08/20	1	33.85	0	0.00	33.90	1	4,241	0.02%
2018/08/16	1	34.10	0	0.00	34.75	1	4,372	0.02%
2018/08/15	2	33.95	0	0.00	33.90	2	4,345	0.05%
2018/08/14	2	34.80	0	0.00	35.05	2	4,298	0.05%
2018/08/13	5	35.48	0	0.00	35.25	5	4,291	0.12%
2018/08/09	1	36.65	1	36.70	36.55	0	4,277	0.00%
2018/08/08	1	35.85	0	0.00	36.20	1	4,235	0.02%
2018/08/07	0	0.00	16	35.95	35.35	-16	4,240	-0.38%
2018/08/06	1	35.80	0	0.00	35.80	1	4,258	0.02%
2018/08/03	0	0.00	8	35.75	36.15	-8	4,309	-0.19%
2018/08/02	3	35.70	3	36.30	35.50	0	4,380	0.00%
2018/08/01	1	36.50	0	0.00	36.45	1	4,428	0.02%
2018/07/31	3	36.50	7	36.21	36.70	-4	4,484	-0.09%
2018/07/30	20	36.30	3	36.00	35.85	17	4,670	0.36%
2018/07/27	3	36.02	9	36.04	36.00	-6	4,784	-0.13%
2018/07/25	0	0.00	4	35.31	35.35	-4	4,781	-0.08%
2018/07/24	4	35.10	8	35.13	35.40	-4	4,802	-0.08%
2018/07/20	1	35.65	0	0.00	35.70	1	4,830	0.02%
2018/07/19	3	35.57	13	35.65	35.30	-10	4,826	-0.21%
2018/07/18	6	36.25	0	0.00	35.50	6	4,885	0.12%
2018/07/16	8	36.08	8	35.95	36.10	0	4,885	0.00%
2018/07/13	2	36.25	0	0.00	35.90	2	4,917	0.04%
2018/07/12	2	35.25	6	35.31	35.20	-4	4,894	-0.08%
2018/07/10	6	35.56	5	35.44	35.50	1	4,904	0.02%
2018/07/09	7	35.96	13	35.74	35.60	-6	4,895	-0.12%
2018/07/06	2	37.00	0	0.00	36.95	2	4,837	0.04%
2018/07/05	1	37.30	0	0.00	36.80	1	4,802	0.02%
2018/07/04	0	0.00	2	37.33	37.10	-2	4,814	-0.04%
2018/07/03	2	36.50	2	37.28	36.50	0	4,818	0.00%
2018/07/02	0	0.00	1	37.60	37.50	-1	4,794	-0.02%
2018/06/29	0	0.00	1	37.30	37.95	-1	4,797	-0.02%
2018/06/27	3	37.17	2	37.23	36.85	1	4,780	0.02%
2018/06/26	2	37.10	1	37.55	37.10	1	4,784	0.02%
2018/06/25	0	0.00	1	37.90	37.90	-1	4,782	-0.02%
2018/06/22	1	38.45	4	38.20	38.10	-3	4,788	-0.06%
2018/06/21	2	38.95	3	38.57	38.10	-1	4,799	-0.02%
2018/06/20	7	37.83	15	38.22	37.80	-8	4,844	-0.17%
2018/06/19	4	38.75	15	38.63	38.60	-11	4,928	-0.22%
2018/06/15	4	40.39	1	40.20	39.65	3	5,021	0.06%
2018/06/14	10	40.96	3	40.90	40.90	7	4,953	0.14%
2018/06/13	8	40.93	11	41.40	41.00	-3	4,897	-0.06%
2018/06/12	38	42.22	136	42.03	40.40	-98	4,784	-2.05%	大賣/
2018/06/11	155	40.70	77	40.06	41.25	78	4,394	1.77%	大買/
2018/06/08	0	0.00	1	37.85	37.50	-1	4,014	-0.02%
2018/06/07	2	37.60	1	37.60	37.25	1	4,022	0.02%
2018/06/06	3	37.63	7	37.51	37.45	-4	4,136	-0.10%
2018/06/05	11	37.50	11	37.90	37.05	0	4,153	0.00%
2018/06/04	0	0.00	10	36.90	36.60	-10	4,009	-0.25%
2018/06/01	2	36.88	2	36.88	36.70	0	4,075	0.00%
2018/05/31	0	0.00	3	36.45	37.40	-3	4,169	-0.07%
2018/05/30	2	36.38	0	0.00	36.75	2	4,129	0.05%
2018/05/29	15	37.09	12	37.05	36.90	3	4,121	0.07%
2018/05/28	14	37.42	10	37.30	37.10	4	4,113	0.10%
2018/05/25	8	37.24	9	36.67	37.60	-1	4,110	-0.02%
2018/05/24	2	36.28	175	36.22	36.30	-173	4,200	-4.12%	大賣/鉅額交易
2018/05/23	4	36.08	100	36.45	35.95	-96	4,280	-2.24%
2018/05/22	0	0.00	101	36.52	36.10	-101	4,290	-2.35%	大賣/鉅額交易
2018/05/21	0	0.00	12	36.41	36.45	-12	4,338	-0.28%
2018/05/18	1	36.00	0	0.00	36.10	1	4,390	0.02%
2018/05/17	0	0.00	5	36.46	36.40	-5	4,463	-0.11%
2018/05/16	6	36.33	9	36.31	36.05	-3	4,494	-0.07%
2018/05/15	2	37.00	4	37.13	36.55	-2	4,590	-0.04%
2018/05/11	11	37.20	32	37.04	37.00	-21	4,875	-0.43%
2018/05/10	15	37.61	30	37.34	37.20	-15	5,010	-0.30%
2018/05/09	100	37.11	5	37.10	37.00	95	5,290	1.80%
2018/05/08	2	36.75	30	37.00	36.75	-28	5,270	-0.53%
2018/05/07	58	36.79	97	37.06	37.60	-39	5,277	-0.74%
2018/05/04	74	35.83	9	35.69	35.70	65	5,201	1.25%
2018/05/03	1	34.10	0	0.00	34.00	1	5,156	0.02%
2018/05/02	1	34.50	10	34.55	34.50	-9	5,205	-0.17%
2018/04/30	2	34.58	0	0.00	34.55	2	5,241	0.04%
2018/04/27	0	0.00	20	34.04	34.85	-20	5,297	-0.38%
2018/04/26	3	34.10	0	0.00	33.80	3	5,515	0.05%
2018/04/25	0	0.00	9	34.48	34.45	-9	5,664	-0.16%
2018/04/24	6	34.63	9	35.07	34.75	-3	5,727	-0.05%
2018/04/23	3	37.00	3	37.15	36.55	0	5,719	0.00%
2018/04/20	25	36.97	4	37.06	37.00	21	5,777	0.36%
2018/04/19	46	37.46	6	37.35	37.30	40	5,987	0.67%
2018/04/18	3	36.60	0	0.00	36.40	3	6,067	0.05%
2018/04/17	9	36.46	0	0.00	36.30	9	6,099	0.15%
2018/04/16	5	37.03	0	0.00	37.00	5	6,152	0.08%
2018/04/13	0	0.00	3	37.18	37.15	-3	6,278	-0.05%
2018/04/12	6	37.16	1	37.20	37.20	5	6,506	0.08%
2018/04/11	2	36.95	3	37.40	37.15	-1	6,673	-0.01%
2018/04/10	8	37.25	12	37.46	37.25	-4	6,841	-0.06%
2018/04/09	1	36.70	13	36.80	37.10	-12	7,079	-0.17%
2018/04/03	1	36.30	14	36.51	36.75	-13	7,122	-0.18%
2018/04/02	32	37.19	0	0.00	36.65	32	7,256	0.44%
2018/03/30	10	36.60	0	0.00	36.50	10	7,313	0.14%
2018/03/29	1	36.50	10	36.55	36.50	-9	7,513	-0.12%
2018/03/28	2	36.93	3	37.15	36.80	-1	8,077	-0.01%
2018/03/27	5	37.35	0	0.00	37.25	5	8,123	0.06%
2018/03/26	7	37.04	3	37.10	37.05	4	8,120	0.05%
2018/03/23	2	37.30	42	37.00	36.85	-40	8,170	-0.49%
2018/03/22	27	38.66	9	38.82	38.10	18	8,182	0.22%
2018/03/21	25	38.77	35	37.87	38.80	-10	8,104	-0.12%
2018/03/20	0	0.00	1	37.60	37.50	-1	7,971	-0.01%
2018/03/19	0	37.75	24	37.90	37.65	-24	7,994	-0.30%
2018/03/16	3	37.88	11	37.62	37.50	-8	8,001	-0.10%
2018/03/15	0	0.00	25	38.31	38.15	-25	8,026	-0.31%
2018/03/14	2	38.20	28	38.15	38.05	-26	8,103	-0.32%
2018/03/13	10	37.93	15	37.98	37.90	-5	8,235	-0.06%
2018/03/12	15	38.32	36	38.07	37.65	-21	8,212	-0.26%
2018/03/09	2	37.30	7	37.40	37.50	-5	8,187	-0.06%
2018/03/08	14	37.60	17	37.56	37.60	-3	8,242	-0.04%
2018/03/07	5	37.57	21	37.37	37.00	-16	8,240	-0.19%
2018/03/06	16	37.63	0	0.00	37.50	16	8,285	0.19%
2018/03/05	8	36.66	3	36.65	36.60	5	8,430	0.06%
2018/03/02	1	36.85	5	36.99	37.00	-4	8,575	-0.05%
2018/03/01	10	37.50	27	37.50	37.45	-17	8,599	-0.20%
2018/02/27	3	36.93	46	37.24	36.55	-43	8,566	-0.50%
2018/02/26	61	37.76	19	37.83	37.20	42	8,516	0.49%
2018/02/23	41	36.68	9	36.19	36.95	32	8,348	0.38%
2018/02/22	18	35.77	6	35.62	35.75	12	8,360	0.14%
2018/02/21	1	35.85	2	35.90	36.00	-1	8,425	-0.01%
2018/02/12	34	34.71	3	35.50	34.55	31	8,486	0.37%
2018/02/09	1	33.80	8	34.64	34.90	-7	8,485	-0.08%
2018/02/08	3	35.63	11	35.61	35.30	-8	8,447	-0.09%
2018/02/07	16	36.46	17	36.46	35.60	-1	8,469	-0.01%
2018/02/06	15	36.63	37	36.59	35.05	-22	8,389	-0.26%
2018/02/05	33	37.97	35	38.09	38.00	-2	8,319	-0.02%
2018/02/02	93	38.15	115	37.87	38.20	-22	8,176	-0.27%	大賣/
2018/02/01	162	37.86	26	37.77	37.85	136	8,059	1.69%	大買/鉅額交易
2018/01/31	0	0.00	2	35.95	36.35	-2	7,821	-0.03%
2018/01/30	11	36.65	32	36.67	36.00	-21	7,885	-0.27%
2018/01/29	44	37.13	124	37.15	36.80	-80	7,843	-1.02%	大賣/
2018/01/26	20	36.48	55	36.27	36.75	-35	7,745	-0.45%
2018/01/25	32	36.53	5	36.41	36.30	27	7,773	0.35%
2018/01/24	3	36.35	0	0.00	36.40	3	7,716	0.04%
2018/01/23	7	36.26	27	36.44	36.20	-20	7,677	-0.26%
2018/01/22	44	36.73	129	36.84	36.50	-85	7,596	-1.12%	大賣/
2018/01/19	62	36.24	12	35.89	36.25	50	7,354	0.68%
2018/01/18	25	36.23	5	36.06	35.55	20	7,177	0.28%
2018/01/17	1	36.50	1	36.20	36.10	0	7,099	0.00%
2018/01/16	1	36.05	39	36.48	36.05	-38	7,055	-0.54%
2018/01/15	46	36.34	61	36.40	36.20	-15	6,974	-0.22%
2018/01/12	71	35.64	7	35.56	35.85	64	6,763	0.95%
2018/01/11	10	34.85	16	34.99	35.20	-6	6,616	-0.09%
2018/01/10	31	35.14	9	35.32	35.00	22	6,551	0.34%
2018/01/09	17	34.86	38	34.56	35.00	-21	6,503	-0.32%
2018/01/08	84	35.36	19	35.57	34.65	65	6,354	1.02%
2018/01/05	1	34.50	7	34.62	35.20	-6	6,109	-0.10%
2018/01/04	6	34.35	11	34.57	34.85	-5	5,920	-0.08%
2018/01/03	196	33.92	169	33.93	34.05	27	5,727	0.47%	大買/大賣/
2018/01/02	6	33.18	70	33.32	33.40	-64	5,460	-1.17%