永豐餘 (1907)-美好-蘆洲券商分點個股進出

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

永豐餘

(1907)

可現股當沖

股價
30.20
漲跌
▼0.25
漲幅
-0.82%
成交量
508張
產業
上市造紙類股
717人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

永豐餘 (1907)籌碼相關－美好-蘆洲券商分點個股進出

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

美好-蘆洲券商分點個股進出
美好-蘆洲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
2024/12/13	1	30.20	10	30.20	30.20	-9	1,031	-0.87%
2024/12/04	0	0.00	1	30.85	30.90	-1	1,045	-0.10%
2024/12/03	0	0.00	1	30.65	30.75	-1	1,072	-0.09%
2024/11/29	1	30.20	0	0.00	30.50	1	1,073	0.09%
2024/11/28	1	30.70	0	0.00	30.55	1	1,085	0.09%
2024/11/26	3	30.98	0	0.00	31.00	3	1,089	0.28%
2024/11/25	0	0.00	3	31.10	31.20	-3	1,092	-0.27%
2024/11/18	0	0.00	1	30.70	30.65	-1	1,125	-0.09%
2024/11/15	1	30.10	2	30.33	30.35	-1	1,120	-0.09%
2024/11/14	6	29.80	0	0.00	29.80	6	1,118	0.54%
2024/11/13	13	29.72	0	0.00	29.70	13	1,108	1.17%
2024/11/12	38	30.29	0	0.00	30.00	38	1,111	3.42%
2024/11/11	2	31.10	0	0.00	31.25	2	1,073	0.19%
2024/11/08	1	31.25	0	0.00	31.25	1	1,075	0.09%
2024/11/07	0	0.00	1	31.50	31.20	-1	1,089	-0.09%
2024/11/06	0	0.00	2	31.40	31.30	-2	1,125	-0.18%
2024/11/05	0	0.00	3	31.32	31.40	-3	1,134	-0.26%
2024/11/01	0	0.00	4	31.18	31.35	-4	1,209	-0.33%
2024/10/30	2	30.63	0	0.00	30.55	2	1,201	0.17%
2024/10/29	33.8	30.51	0	0.00	30.60	33.8	1,216	2.78%
2024/10/28	4.3	31.12	0	0.00	31.00	4.3	1,208	0.36%
2024/10/25	0	0.00	2	31.50	31.40	-2	1,220	-0.16%
2024/10/24	1.3	31.00	0	0.00	31.25	1.3	1,233	0.11%
2024/10/23	3.2	31.22	0	0.00	31.15	3.2	1,237	0.25%
2024/10/22	0.1	31.40	0	0.00	31.40	0.1	1,244	0.01%
2024/10/21	5	31.80	0	0.00	31.45	5	1,271	0.39%
2024/10/18	1	32.05	12	31.83	31.80	-11	1,303	-0.84%
2024/10/17	1	31.70	26	31.86	31.75	-25	1,336	-1.87%
2024/10/16	358	31.47	0	0.00	31.40	358	1,339	26.74%	大買/鉅額交易
2024/10/15	71	31.62	0	0.00	31.65	71	1,321	5.37%
2024/10/14	12.1	31.50	0	0.00	31.60	12.1	1,316	0.92%
2024/10/11	10	31.45	2	31.68	31.65	8	1,333	0.60%
2024/10/09	35.7	31.90	0	0.00	31.10	35.7	1,354	2.64%
2024/10/08	14.1	32.40	0	0.00	32.15	14.1	1,348	1.05%
2024/10/07	0	0.00	11	33.00	33.05	-11	1,343	-0.82%
2024/10/04	11	32.79	0	0.00	32.55	11	1,347	0.82%
2024/10/01	12	32.79	20.1	33.07	33.25	-8.1	1,349	-0.60%
2024/09/30	0	0.00	2	33.15	33.10	-2	1,342	-0.15%
2024/09/27	2	32.55	24.1	32.94	33.00	-22.1	1,358	-1.63%
2024/09/26	0	0.00	2	32.15	31.90	-2	1,306	-0.15%
2024/09/25	1	31.55	21	31.64	31.45	-20	1,281	-1.56%
2024/09/23	5	30.80	0.2	30.83	30.90	4.8	1,318	0.36%
2024/09/20	0	0.00	3	30.85	31.15	-3	1,374	-0.22%
2024/09/19	0	0.00	12.5	31.05	30.95	-12.5	1,407	-0.89%
2024/09/18	1	30.35	0	0.00	30.50	1	1,410	0.07%
2024/09/16	2	30.48	4	30.70	30.65	-2	1,444	-0.14%
2024/09/13	0	0.00	11.1	29.94	29.90	-11.1	1,440	-0.77%
2024/09/12	0	0.00	2	29.45	29.60	-2	1,459	-0.14%
2024/09/11	0	0.00	7	29.14	29.00	-7	1,470	-0.48%
2024/09/10	0.2	29.05	0	0.00	28.85	0.2	1,470	0.01%
2024/09/09	10	28.58	0	0.00	28.95	10	1,476	0.68%
2024/09/06	5.5	29.15	0	0.00	29.10	5.5	1,471	0.37%
2024/09/05	1	29.35	3	29.38	29.15	-2	1,480	-0.14%
2024/09/04	29.3	29.30	2	29.23	29.10	27.3	1,492	1.83%
2024/09/03	1	30.65	1	30.65	30.50	0	1,470	0.00%
2024/09/02	0	0.00	10	30.90	30.80	-10	1,477	-0.68%
2024/08/30	0	0.00	2	31.00	31.00	-2	1,492	-0.13%
2024/08/28	10	30.50	0	0.00	30.60	10	1,496	0.67%
2024/08/27	0	0.00	0.1	30.70	30.85	-0.1	1,516	0.00%
2024/08/23	0.1	29.95	0	0.00	29.95	0.1	1,508	0.00%
2024/08/22	0	0.00	4	30.10	30.15	-4	1,521	-0.26%
2024/08/21	11	29.66	0	0.00	29.75	11	1,521	0.72%
2024/08/20	5	29.60	0	0.00	29.65	5	1,518	0.33%
2024/08/19	2.4	29.85	0	0.00	29.60	2.4	1,531	0.16%
2024/08/16	8	29.75	0	29.60	29.75	8	1,544	0.52%
2024/08/15	25	29.82	0	0.00	29.50	25	1,547	1.62%
2024/08/14	2.2	29.30	0	0.00	29.50	2.2	1,544	0.14%
2024/08/13	14	29.68	0	0.00	29.60	14	1,534	0.91%
2024/08/12	0.9	29.70	0	0.00	29.70	0.9	1,547	0.06%
2024/08/09	11	29.59	10	29.70	29.50	1	1,550	0.06%
2024/08/07	20	28.15	1	28.80	28.85	19	1,511	1.26%
2024/08/06	3	27.35	4	27.00	27.90	-1	1,506	-0.07%
2024/08/05	20	28.50	0	0.00	27.10	20	1,479	1.35%
2024/08/01	40	30.18	0	0.00	30.50	40	1,458	2.74%
2024/07/31	30.3	29.85	0	0.00	29.85	30.3	1,464	2.07%
2024/07/30	11	29.42	10	29.80	29.85	1	1,482	0.07%
2024/07/22	10	29.90	0	0.00	30.15	10	1,569	0.64%
2024/07/19	20	30.15	0	0.00	30.20	20	1,561	1.28%
2024/07/18	70	31.00	19	30.75	31.20	51	1,546	3.30%
2024/07/17	15	30.55	1	30.65	30.45	14	1,532	0.91%
2024/07/16	44	30.55	17	30.50	30.50	27	1,596	1.69%
2024/07/15	28	30.70	0	0.00	30.65	28	1,624	1.72%
2024/07/12	0	0.00	2	30.93	30.85	-2	1,634	-0.12%
2024/07/11	0	0.00	0.2	30.70	30.75	-0.2	1,633	-0.01%
2024/07/10	5.1	31.58	0	0.00	31.40	5.1	1,654	0.31%
2024/07/09	3.1	31.66	0	0.00	31.60	3.1	1,653	0.19%
2024/07/08	3	31.57	8	31.81	31.95	-5	1,647	-0.30%
2024/07/05	13	31.78	0	0.00	31.60	13	1,631	0.80%
2024/07/04	0.1	31.55	0	0.00	31.80	0.1	1,627	0.00%
2024/07/03	0	0.00	22	31.68	31.75	-22	1,630	-1.35%
2024/07/02	10	30.75	1	31.15	30.75	9	1,586	0.57%
2024/07/01	28	30.72	0.1	30.70	30.70	27.9	1,558	1.79%
2024/06/28	21	30.92	0.1	30.92	30.75	20.9	1,630	1.28%
2024/06/27	7.1	30.83	0	0.00	30.80	7.1	1,634	0.43%
2024/06/26	0.1	31.10	13.1	31.42	31.30	-13	1,601	-0.81%
2024/06/25	0	0.00	8	30.75	30.80	-8	1,562	-0.51%
2024/06/24	0	0.00	71	30.70	30.30	-71	1,540	-4.61%
2024/06/21	0	0.00	3	30.88	30.70	-3	1,574	-0.19%
2024/06/20	8.3	30.25	44.5	30.37	30.40	-36.2	1,557	-2.32%
2024/06/19	1.1	30.10	10	30.35	30.20	-8.9	1,565	-0.57%
2024/06/12	5	29.82	0	0.00	29.70	5	1,612	0.31%
2024/06/11	3	29.82	0	0.00	29.75	3	1,613	0.19%
2024/06/07	3	30.00	0	0.00	29.85	3	1,607	0.19%
2024/06/06	8	29.72	1.7	29.72	29.80	6.3	1,610	0.39%
2024/06/05	16	29.83	0	0.00	29.75	16	1,616	0.99%
2024/06/04	0	0.00	0.4	30.00	29.85	-0.4	1,628	-0.02%
2024/06/03	3.4	29.99	69.2	30.00	29.90	-65.9	1,639	-4.02%
2024/05/30	0	0.00	1	29.90	29.85	-1	1,629	-0.06%
2024/05/29	3	30.05	0	0.00	30.00	3	1,693	0.18%
2024/05/27	10	29.95	0	0.00	30.05	10	1,712	0.58%
2024/05/24	36	29.81	0	0.00	29.85	36	1,706	2.11%
2024/05/23	12	30.00	0	0.00	29.95	12	1,701	0.71%
2024/05/22	11	30.11	0	0.00	30.15	11	1,697	0.65%
2024/05/21	18	30.30	0	0.00	30.25	18	1,693	1.06%
2024/05/17	2	30.50	0	0.00	30.75	2	1,693	0.12%
2024/05/14	4	30.38	0	0.00	30.30	4	1,702	0.23%
2024/05/13	2.2	30.49	0	0.00	30.60	2.2	1,742	0.13%
2024/05/10	5.2	30.43	4	30.58	30.55	1.2	1,739	0.07%
2024/05/09	4.3	30.45	0	0.00	30.30	4.3	1,734	0.25%
2024/05/08	6	30.48	2	30.70	30.40	4	1,729	0.23%
2024/05/07	42.1	30.66	0	0.00	30.65	42.1	1,736	2.42%
2024/05/06	3.2	31.35	1	31.75	31.40	2.2	1,713	0.13%
2024/05/02	1.1	31.35	0	0.00	31.45	1.1	1,683	0.06%
2024/04/30	9.1	31.05	0	0.00	31.05	9.1	1,677	0.54%
2024/04/29	11	31.65	16	31.58	31.65	-5	1,658	-0.30%
2024/04/26	0	0.00	27	30.44	30.60	-27	1,577	-1.71%
2024/04/25	0	0.00	2	30.63	30.60	-2	1,570	-0.13%
2024/04/24	4	30.28	0	0.00	30.20	4	1,565	0.26%
2024/04/23	1	30.35	1	31.00	30.65	0	1,574	0.00%
2024/04/22	6	30.86	18	30.75	30.60	-12	1,595	-0.75%
2024/04/19	6	29.53	1	30.55	29.40	5	1,518	0.33%
2024/04/18	5.7	29.42	3	29.97	30.05	2.7	1,487	0.18%
2024/04/17	2	29.35	0	0.00	29.35	2	1,476	0.14%
2024/04/16	5	29.54	0	29.75	29.30	5	1,472	0.34%
2024/04/15	2	30.03	16	30.49	30.00	-14	1,433	-0.98%
2024/04/12	2	29.95	3	29.95	29.90	-1	1,418	-0.07%
2024/04/11	4	30.06	0	0.00	30.00	4	1,415	0.28%
2024/04/10	5.2	30.26	1	30.40	30.20	4.2	1,420	0.29%
2024/04/01	24	29.97	3	30.00	30.15	21	1,386	1.51%
2024/03/28	2	29.88	0	0.00	29.80	2	1,405	0.14%
2024/03/27	0	0.00	0.1	30.03	30.00	-0.1	1,447	-0.01%
2024/03/26	6	29.68	2	29.95	29.65	4	1,803	0.22%
2024/03/25	3	30.07	0	0.00	30.10	3	2,081	0.14%
2024/03/22	3.1	30.42	2	30.50	30.40	1.1	2,373	0.05%
2024/03/20	0	29.95	0.1	30.10	29.95	-0.1	3,073	0.00%
2024/03/19	0.1	29.80	0	29.80	29.65	0.1	3,166	0.00%
2024/03/15	0	0.00	1	30.20	30.10	-1	3,223	-0.03%
2024/03/14	0	0.00	1.3	30.27	30.10	-1.3	3,252	-0.04%
2024/03/13	11.1	30.05	0	0.00	30.25	11.1	3,274	0.34%
2024/03/12	1	30.50	1.2	30.41	30.50	-0.2	3,325	0.00%
2024/03/11	0.2	30.35	3	30.27	30.40	-2.8	3,364	-0.08%
2024/03/08	5	29.67	0	0.00	29.70	5	3,512	0.14%
2024/03/07	12.1	29.80	0	0.00	29.80	12.1	3,625	0.33%
2024/03/06	0.3	30.10	0	0.00	30.00	0.3	3,671	0.01%
2024/03/05	0.1	30.10	0	0.00	30.10	0.1	3,692	0.00%
2024/03/04	13	30.48	22	31.04	30.15	-9	3,701	-0.24%
2024/03/01	23.1	30.00	0	0.00	29.95	23.1	3,686	0.63%
2024/02/29	6	30.21	1	30.15	30.25	5	3,681	0.14%
2024/02/27	5	30.10	5	30.05	30.05	0	3,688	0.00%
2024/02/26	0.1	30.15	0	0.00	30.25	0.1	3,710	0.00%
2024/02/23	4	30.16	0	0.00	30.00	4	3,727	0.11%
2024/02/22	13	30.31	0	0.00	30.25	13	3,741	0.35%
2024/02/21	3	30.28	1.7	30.32	30.35	1.3	3,767	0.03%
2024/02/20	7	30.34	0	0.00	30.30	7	3,792	0.18%
2024/02/19	1.6	30.80	3	30.80	30.80	-1.4	3,831	-0.04%
2024/02/16	0.1	30.35	10	30.20	30.30	-9.9	3,864	-0.26%
2024/02/15	18.2	29.62	0	0.00	29.55	18.2	3,917	0.46%
2024/02/05	22	29.63	0	0.00	29.55	22	3,916	0.56%
2024/02/02	3	30.10	0	0.00	30.15	3	3,881	0.08%
2024/02/01	1.1	30.26	0	0.00	30.40	1.1	3,890	0.03%
2024/01/31	2	30.00	0	0.00	30.00	2	3,900	0.05%
2024/01/30	27	30.01	0	0.00	29.90	27	3,917	0.69%
2024/01/26	2	30.48	0	0.00	30.25	2	3,941	0.05%
2024/01/25	11	30.24	0	0.00	30.10	11	3,981	0.28%
2024/01/24	4	30.55	2	30.75	30.25	2	4,017	0.05%
2024/01/23	2	30.23	5	30.20	30.20	-3	4,051	-0.07%
2024/01/22	1	30.15	0	0.00	30.10	1	4,088	0.02%
2024/01/19	5	30.00	0	0.00	30.00	5	4,133	0.12%
2024/01/17	7	30.11	0	0.00	30.00	7	4,146	0.17%
2024/01/16	34	30.80	0	0.00	30.40	34	4,126	0.82%
2024/01/15	2	31.25	0	0.00	31.45	2	4,107	0.05%
2024/01/12	4.3	31.13	0	0.00	31.10	4.3	4,141	0.10%
2024/01/10	2.2	31.29	3	31.30	31.15	-0.8	4,273	-0.02%
2024/01/09	7	31.81	0	0.00	31.55	7	4,312	0.16%
2024/01/08	0.2	32.10	0	0.00	31.95	0.2	4,391	0.00%
2024/01/05	4	32.00	2	32.00	31.95	2	4,436	0.05%
2024/01/04	2	32.05	0	0.00	32.00	2	4,463	0.04%
2024/01/03	2	32.60	0.3	32.40	32.25	1.7	4,511	0.04%
2024/01/02	0	0.00	2.3	33.00	32.80	-2.3	4,522	-0.05%
2023/12/29	1.1	32.61	0	0.00	32.60	1.1	4,493	0.02%
2023/12/27	1	32.70	2	32.95	32.85	-1	4,555	-0.02%
2023/12/26	0.1	32.80	0	0.00	32.75	0.1	4,573	0.00%
2023/12/25	8	32.76	0	0.00	32.50	8	4,680	0.17%
2023/12/22	20.2	32.92	12	33.35	33.25	8.1	4,662	0.17%
2023/12/21	65.1	32.92	49.1	33.53	32.75	16.1	4,624	0.35%
2023/12/20	14.5	31.83	4	32.40	32.40	10.5	4,275	0.24%
2023/12/19	63	31.99	3	32.00	32.15	60	3,963	1.51%
2023/12/18	47.8	33.32	0	0.00	32.65	47.8	3,663	1.30%
2023/12/15	5.2	34.10	6	34.38	34.20	-0.9	3,281	-0.03%
2023/12/14	37.1	34.80	17	35.48	34.20	20.1	2,993	0.67%
2023/12/13	0.1	34.80	18	34.99	35.00	-18	2,904	-0.62%
2023/12/12	1	34.15	0.9	34.35	34.55	0.1	2,870	0.00%
2023/12/11	6.2	34.42	17.1	34.59	34.55	-10.9	2,869	-0.38%
2023/12/08	11.9	33.32	1	33.20	33.55	10.9	2,817	0.39%
2023/12/07	25	33.68	5	33.45	33.50	20	2,791	0.71%
2023/12/06	3.9	34.73	0	0.00	34.40	3.9	2,738	0.14%
2023/12/05	7.2	34.74	26	34.97	34.95	-18.8	2,699	-0.70%
2023/12/04	0.1	32.70	83.2	33.79	34.55	-83.1	2,550	-3.26%
2023/12/01	0	0.00	21	32.55	32.75	-21	2,434	-0.86%
2023/11/30	12	31.58	3	31.62	31.80	9	2,373	0.38%
2023/11/29	6.1	31.33	0	0.00	31.30	6.1	2,353	0.26%
2023/11/28	8.1	31.59	18	31.80	31.30	-10	2,353	-0.42%
2023/11/27	0.2	30.93	6	31.03	31.05	-5.9	2,320	-0.25%
2023/11/24	0	0.00	13	30.97	31.00	-13	2,325	-0.56%
2023/11/22	0.1	30.50	10	30.75	30.70	-10	2,309	-0.43%
2023/11/21	0	0.00	1	30.95	30.65	-1	2,296	-0.04%
2023/11/20	11.1	30.35	1	30.70	30.65	10.1	2,299	0.44%
2023/11/17	1	31.05	1	30.95	30.75	0	2,289	0.00%
2023/11/16	10	30.60	34	30.65	30.75	-24	2,290	-1.05%
2023/11/15	10	29.70	26.1	30.14	30.15	-16.1	2,254	-0.71%
2023/11/14	13.1	29.67	9	29.61	29.65	4.1	2,250	0.18%
2023/11/13	11	29.00	5	29.20	29.05	6	2,236	0.27%
2023/11/10	1.2	29.01	0	0.00	28.95	1.2	2,275	0.05%
2023/11/09	1	29.05	0	0.00	29.10	1	2,293	0.04%
2023/11/08	26.1	29.23	0	0.00	29.20	26.1	2,340	1.11%
2023/11/07	0.1	29.80	0	0.00	29.45	0.1	2,373	0.00%
2023/11/06	0.3	29.60	0	0.00	29.60	0.3	2,453	0.01%
2023/11/03	0	0.00	21	29.60	29.55	-21	2,491	-0.84%
2023/11/02	13.1	28.87	10	29.15	29.10	3.1	2,542	0.12%
2023/11/01	17.4	29.28	0	0.00	29.05	17.4	2,616	0.67%
2023/10/31	12	29.37	12	29.68	29.80	0	2,632	0.00%
2023/10/30	46	29.16	33	29.39	29.80	13	2,847	0.46%
2023/10/27	35	29.83	1	29.75	29.70	34	2,871	1.18%
2023/10/26	13	30.29	0	0.00	30.20	13	3,023	0.43%
2023/10/24	10	30.30	15	30.48	30.40	-5	4,037	-0.12%
2023/10/23	4	30.50	0	0.00	30.45	4	4,163	0.10%
2023/10/20	29.1	31.09	0	0.00	30.95	29.1	4,276	0.68%
2023/10/19	17	31.24	17	31.70	31.70	0	4,458	0.00%
2023/10/18	18	31.55	43	32.00	31.90	-25	4,530	-0.55%
2023/10/17	4	31.30	3.7	31.67	31.65	0.3	4,530	0.01%
2023/10/16	1	31.90	23.3	32.23	32.05	-22.3	4,585	-0.49%
2023/10/13	0.2	31.75	6	31.92	31.35	-5.8	4,625	-0.13%
2023/10/12	28	31.01	12	31.47	31.70	16	4,662	0.34%
2023/10/11	44.2	31.62	0.7	31.40	31.55	43.4	4,711	0.92%
2023/10/06	0	32.62	26	32.74	32.80	-26	4,730	-0.55%
2023/10/05	0.3	31.90	0	0.00	31.85	0.3	4,740	0.01%
2023/10/04	23.1	32.00	0	0.00	31.90	23.1	4,775	0.48%
2023/10/03	10.1	32.60	20	33.25	32.70	-9.9	4,843	-0.20%
2023/10/02	18.2	32.37	0.1	32.40	32.40	18.1	4,840	0.37%
2023/09/28	6.1	32.53	44	32.25	32.55	-37.9	4,895	-0.77%
2023/09/27	0.2	30.70	14	31.01	30.95	-13.8	4,858	-0.28%
2023/09/26	23	30.57	15.6	30.85	30.70	7.4	5,071	0.15%
2023/09/25	0	0.00	32	31.06	31.15	-32	5,231	-0.61%
2023/09/22	15	30.12	10	30.35	30.45	5	5,302	0.09%
2023/09/21	13	30.46	0	0.00	30.40	13	5,501	0.24%
2023/09/20	1	30.95	0.9	31.04	31.25	0.1	5,607	0.00%
2023/09/19	139	31.26	0	0.00	31.05	139	5,987	2.32%	大買/鉅額交易
2023/09/18	11.2	31.49	0	0.00	31.85	11.2	6,809	0.16%
2023/09/15	12.5	31.01	11	31.90	31.90	1.5	7,334	0.02%
2023/09/14	0.1	31.15	10	31.50	31.35	-10	7,693	-0.13%
2023/09/13	2	31.35	1	31.25	31.15	1	8,215	0.01%
2023/09/12	0	30.60	79	30.65	30.80	-79	8,693	-0.91%
2023/09/11	0.2	30.75	1	30.80	30.80	-0.8	8,778	-0.01%
2023/09/08	1.2	30.57	0	0.00	30.65	1.2	8,893	0.01%
2023/09/07	15	30.61	0	0.00	30.75	15	9,008	0.17%
2023/09/06	2	30.85	2	31.05	30.90	0	9,125	0.00%
2023/09/05	0.4	31.40	1	31.45	31.50	-0.6	9,255	-0.01%
2023/09/04	0	0.00	2	31.65	31.75	-2	9,380	-0.02%
2023/08/30	8.1	30.79	1.2	31.10	31.45	6.9	10,465	0.07%
2023/08/29	2.1	30.65	3	30.78	30.95	-0.9	10,618	-0.01%
2023/08/28	0.1	30.00	1	30.00	30.00	-1	10,915	-0.01%
2023/08/25	9.1	30.00	63	30.09	30.10	-53.9	10,974	-0.49%
2023/08/24	10.1	29.95	0	0.00	29.95	10.1	11,030	0.09%
2023/08/23	3.4	30.05	2	30.18	30.20	1.4	11,069	0.01%
2023/08/22	15.9	29.67	0	0.00	29.95	15.9	11,151	0.14%
2023/08/21	21.1	29.96	0	0.00	30.15	21.1	11,227	0.19%
2023/08/18	4	30.31	0.3	30.13	30.10	3.7	11,370	0.03%
2023/08/17	13.1	30.06	4	30.38	30.30	9.1	11,598	0.08%
2023/08/16	12.1	29.89	2	30.60	30.25	10.1	11,618	0.09%
2023/08/15	20.1	31.09	30	31.20	31.00	-10	11,644	-0.09%
2023/08/14	18.1	31.03	0.3	31.10	31.00	17.8	11,677	0.15%
2023/08/11	36.9	32.58	0	0.00	32.25	36.9	11,689	0.32%
2023/08/10	32.3	33.26	0	0.00	32.55	32.3	11,687	0.28%
2023/08/09	19.1	34.06	0	0.00	33.95	19.1	11,637	0.16%
2023/08/08	25.1	34.48	104	34.41	34.35	-78.9	11,614	-0.68%	大賣/
2023/08/07	44.3	35.43	0	0.00	34.95	44.3	11,590	0.38%
2023/08/04	5	36.42	48	36.69	36.45	-43	11,574	-0.37%
2023/08/02	137.1	37.17	107.6	37.22	36.60	29.6	11,849	0.25%	大買/大賣/
2023/08/01	1.1	36.62	67	36.80	36.85	-65.9	11,641	-0.57%
2023/07/31	10.1	36.57	74	37.06	36.85	-64	11,678	-0.55%
2023/07/28	118.4	37.55	17	37.91	37.05	101.4	11,688	0.87%	大買/鉅額交易
2023/07/27	33.2	38.42	154.3	38.78	39.05	-121.2	11,390	-1.06%	大賣/鉅額交易
2023/07/26	3.1	36.70	6	37.03	36.60	-2.9	10,871	-0.03%
2023/07/25	28.3	36.21	18	36.54	36.10	10.3	10,871	0.09%
2023/07/24	11.1	34.55	41	35.95	35.90	-29.9	10,924	-0.27%
2023/07/21	51.4	34.95	1	35.35	34.75	50.4	11,068	0.46%
2023/07/20	1	34.65	142	34.92	35.70	-141	11,225	-1.26%	大賣/鉅額交易
2023/07/19	59	34.09	60	34.16	33.75	-1	11,672	-0.01%
2023/07/18	90	35.40	3.2	35.28	34.80	86.8	12,347	0.70%
2023/07/17	2	36.65	25	36.93	36.75	-23	12,675	-0.18%
2023/07/14	13.4	36.09	24	36.36	36.15	-10.6	12,620	-0.08%
2023/07/13	26.4	35.33	0	0.00	35.35	26.4	12,584	0.21%
2023/07/12	11	36.30	25	36.30	36.30	-14	12,522	-0.11%
2023/07/11	0.1	36.48	45.1	36.37	36.70	-45	12,513	-0.36%
2023/07/10	15.2	36.30	0	0.00	36.25	15.2	12,484	0.12%
2023/07/07	6.6	36.65	0	0.00	36.85	6.6	12,419	0.05%
2023/07/06	23.3	37.19	3	37.00	36.95	20.3	12,387	0.16%
2023/07/05	1.1	37.86	15	37.93	37.70	-13.9	12,319	-0.11%
2023/07/04	3.1	38.52	14	38.71	38.20	-10.9	12,252	-0.09%
2023/07/03	14.2	37.53	25	38.02	37.95	-10.9	12,029	-0.09%
2023/06/30	12.1	37.00	8.2	36.91	37.25	3.9	11,850	0.03%
2023/06/29	2.2	36.69	26.1	37.13	37.50	-23.9	11,757	-0.20%
2023/06/28	39.2	36.15	3	35.92	35.85	36.2	11,551	0.31%
2023/06/27	75.8	37.67	5	37.50	36.50	70.8	11,452	0.62%
2023/06/26	88.1	39.07	114	39.47	39.40	-25.9	11,122	-0.23%	大賣/
2023/06/21	9	36.23	32.1	36.83	37.50	-23.1	10,287	-0.22%
2023/06/20	8.1	34.80	29	34.88	35.20	-20.9	9,759	-0.21%
2023/06/19	59	33.78	0	0.00	33.75	59	9,387	0.63%
2023/06/16	27.1	35.48	2	36.65	35.00	25.1	8,869	0.28%
2023/06/15	0	0.00	26	36.12	36.15	-26	8,396	-0.31%
2023/06/14	24.1	35.83	12	36.77	35.60	12.1	8,340	0.15%
2023/06/13	17.2	36.04	6	36.33	36.20	11.2	8,236	0.14%
2023/06/12	16.2	37.00	1.1	36.79	36.70	15.1	8,118	0.19%
2023/06/09	17	36.94	1.1	37.63	37.65	16	8,005	0.20%
2023/06/08	0	0.00	1	36.75	36.90	-1	7,872	-0.01%
2023/06/07	3.3	37.16	6	37.05	37.00	-2.7	7,782	-0.03%
2023/06/06	18.1	37.62	227.1	36.90	37.00	-209	7,693	-2.72%	大賣/鉅額交易
2023/06/05	4.1	35.62	110.4	35.24	36.50	-106.3	7,207	-1.48%	大賣/鉅額交易
2023/06/02	18	32.92	29	33.22	33.30	-11	6,786	-0.16%
2023/06/01	47.2	33.17	11.3	33.35	33.05	35.9	6,640	0.54%
2023/05/31	25.2	31.69	0	0.00	31.70	25.2	6,361	0.40%
2023/05/29	20	32.50	11.2	32.89	32.50	8.8	6,287	0.14%
2023/05/26	12.1	32.47	21	32.20	32.20	-8.9	6,281	-0.14%
2023/05/25	34.1	33.34	1	33.50	33.50	33.1	6,216	0.53%
2023/05/24	21	33.95	12	33.75	33.95	9	6,123	0.15%
2023/05/23	15	33.30	20	33.21	33.40	-5	5,965	-0.08%
2023/05/22	0	32.00	23	31.96	32.05	-23	5,696	-0.40%
2023/05/19	0.1	31.30	11	31.28	31.45	-11	5,632	-0.19%
2023/05/18	1	31.45	0	0.00	31.50	1	5,563	0.02%
2023/05/17	0	0.00	67	31.28	31.40	-67	5,510	-1.22%
2023/05/16	1	30.85	0	0.00	30.75	1	5,444	0.02%
2023/05/15	11.1	30.38	10	30.85	30.80	1.1	5,416	0.02%
2023/05/12	2.1	31.00	1	30.70	30.90	1.1	5,376	0.02%
2023/05/11	2.1	31.00	1	30.70	30.75	1.1	5,361	0.02%
2023/05/10	31.4	31.40	0	0.00	31.25	31.4	5,316	0.59%
2023/05/09	16.1	32.60	16.2	32.53	32.15	-0.1	5,226	0.00%
2023/05/08	0	0.00	5	31.60	31.75	-5	4,906	-0.10%
2023/05/05	13.1	31.61	1	31.85	31.50	12.1	4,874	0.25%
2023/05/04	1.2	31.83	21	31.91	32.25	-19.8	4,796	-0.41%
2023/05/03	10.1	31.15	11	31.05	30.90	-0.9	4,601	-0.02%
2023/05/02	14.2	31.10	12.2	31.40	31.35	2	4,518	0.04%
2023/04/28	0.8	30.85	45	30.88	30.80	-44.2	4,414	-1.00%
2023/04/27	25.5	30.93	5	31.07	31.05	20.5	4,282	0.48%
2023/04/26	58.1	31.44	54.8	31.46	31.75	3.3	4,100	0.08%
2023/04/25	39.1	30.38	7.2	30.46	30.40	31.9	3,748	0.85%
2023/04/24	23	31.15	29.2	31.49	31.45	-6.2	3,508	-0.18%
2023/04/21	39	31.88	98	32.46	30.25	-58.9	2,970	-1.98%
2023/04/20	43.1	29.89	32	29.98	30.00	11.1	2,203	0.50%
2023/04/19	0.1	27.75	0	0.00	27.75	0.1	1,768	0.01%
2023/04/18	2.1	27.43	12	28.01	27.95	-9.9	1,743	-0.57%
2023/04/17	60.3	27.73	1.1	27.70	27.45	59.2	1,706	3.47%
2023/04/14	1.1	27.83	10	27.80	27.80	-9	1,703	-0.53%
2023/04/13	31.1	27.54	0.4	27.50	27.55	30.7	1,677	1.83%
2023/04/12	20.3	27.60	0	0.00	27.75	20.3	1,665	1.22%
2023/04/11	11	27.38	0	0.00	27.50	11	1,649	0.67%
2023/04/10	16	27.15	0	0.00	27.30	16	1,628	0.98%
2023/04/07	0.1	26.75	14	27.10	27.15	-13.9	1,611	-0.86%
2023/04/06	0	26.65	0	0.00	26.75	0	1,595	0.00%
2023/03/31	3	26.60	0	0.00	26.55	3	1,594	0.19%
2023/03/29	2.1	26.60	0	0.00	26.55	2.1	1,610	0.13%
2023/03/28	6	26.79	0	0.00	26.70	6	1,620	0.37%
2023/03/27	1	26.75	40	26.80	26.90	-39	1,607	-2.43%
2023/03/24	17	25.89	0	0.00	25.90	17	1,564	1.09%
2023/03/23	16	26.00	0	0.00	26.00	16	1,562	1.02%
2023/03/22	1	26.10	0	0.00	26.10	1	1,571	0.06%
2023/03/21	10.2	26.19	0	0.00	26.10	10.2	1,571	0.65%
2023/03/17	17.2	26.37	0	0.00	26.30	17.2	1,596	1.08%
2023/03/16	1	26.80	3.2	26.71	26.75	-2.2	1,605	-0.14%
2023/03/14	3	26.93	12	27.19	27.00	-9	1,670	-0.54%
2023/03/13	21.1	26.85	1	27.10	27.10	20.1	1,814	1.11%
2023/03/10	27.1	27.41	0	0.00	27.30	27.1	1,817	1.49%
2023/03/09	3.4	27.64	3.1	27.45	28.00	0.3	1,802	0.02%
2023/03/08	29.1	27.20	1	27.25	27.15	28.1	1,753	1.61%
2023/03/07	4.1	27.51	0	0.00	27.40	4.1	1,744	0.23%
2023/03/03	11	27.40	18	27.54	27.50	-7	1,682	-0.41%
2023/03/02	0.1	26.90	1	27.10	27.10	-0.9	1,660	-0.06%
2023/03/01	16.1	26.82	0	0.00	27.00	16.1	1,689	0.95%
2023/02/24	15	26.90	11	26.98	27.15	4	1,694	0.24%
2023/02/23	8	26.34	20.1	26.44	26.55	-12.1	1,676	-0.72%
2023/02/22	17	25.88	0	0.00	26.10	17	1,667	1.02%
2023/02/21	1	26.00	4	25.95	25.95	-3	1,682	-0.18%
2023/02/20	1	26.10	28	26.15	26.10	-27	1,746	-1.55%
2023/02/17	0	26.00	3	26.00	26.05	-3	1,827	-0.16%
2023/02/16	0.3	25.91	0	0.00	25.95	0.3	1,933	0.02%
2023/02/15	9.1	25.87	0	0.00	25.75	9.1	1,974	0.46%
2023/02/14	49	25.95	0	0.00	26.00	49	1,980	2.47%
2023/02/13	156	25.86	31	25.96	26.10	125	2,007	6.23%	大買/鉅額交易
2023/02/10	33.1	25.89	2	25.85	25.90	31.1	2,044	1.52%
2023/02/09	1	26.05	0	0.00	26.05	1	2,083	0.05%
2023/02/08	2	26.10	0.1	26.14	26.20	1.9	2,091	0.09%
2023/02/07	0	25.85	0	0.00	26.05	0	2,123	0.00%
2023/02/06	1.1	25.87	4	25.80	25.85	-2.9	2,154	-0.13%
2023/02/03	70	26.21	1	26.10	26.15	69	2,191	3.15%
2023/02/02	0	0.00	1	26.00	26.05	-1	2,227	-0.04%
2023/02/01	44	25.70	1	25.85	25.60	43	2,284	1.88%
2023/01/31	2	25.78	10	25.80	25.80	-8	2,388	-0.33%
2023/01/30	2	25.30	0	0.00	25.30	2	2,369	0.09%
2023/01/17	2	24.90	50	24.91	25.00	-48	2,366	-2.03%
2023/01/16	12.1	25.12	2.2	25.12	24.85	9.9	2,370	0.42%
2023/01/13	0.1	25.35	0	0.00	25.20	0.1	2,365	0.01%
2023/01/11	7.2	25.20	1	25.15	25.25	6.2	2,390	0.26%
2023/01/10	4.1	25.12	1	25.10	25.20	3	2,411	0.13%
2023/01/06	0	0.00	9	24.91	24.95	-9	2,421	-0.37%
2023/01/05	1	25.00	7	24.99	24.90	-6	2,438	-0.25%
2023/01/04	0	0.00	3	24.77	24.85	-3	2,435	-0.12%
2023/01/03	34	24.31	0	0.00	24.60	34	2,438	1.39%
2022/12/30	3	24.45	16	24.60	24.45	-13	2,455	-0.53%
2022/12/29	131	24.36	0	0.00	24.50	131	2,459	5.33%	大買/鉅額交易
2022/12/28	43	24.51	0	0.00	24.60	43	2,460	1.75%
2022/12/27	2	24.65	15	24.70	24.75	-13	2,456	-0.53%
2022/12/23	2	24.50	9	24.55	24.45	-7	2,457	-0.28%
2022/12/22	4.2	24.81	31	24.65	24.75	-26.8	2,465	-1.09%
2022/12/21	0	0.00	2	24.45	24.15	-2	2,479	-0.08%
2022/12/20	1	24.35	7	24.40	24.35	-6	2,482	-0.24%
2022/12/19	15	24.60	0	0.00	24.80	15	2,485	0.60%
2022/12/16	4	24.75	2	24.88	24.90	2	2,478	0.08%
2022/12/15	2.9	24.93	0	0.00	24.90	2.9	2,453	0.12%
2022/12/14	2.1	25.03	10	25.10	25.10	-7.9	2,455	-0.32%
2022/12/13	1	25.00	40	25.11	25.15	-39	2,427	-1.61%
2022/12/12	2	24.75	0	0.00	24.80	2	2,422	0.08%
2022/12/08	29	24.98	0	0.00	24.90	29	2,393	1.21%
2022/12/07	18.6	25.51	0	0.00	25.25	18.6	2,357	0.79%
2022/12/06	26	25.57	0	0.00	25.45	26	2,326	1.12%
2022/12/05	138	26.28	1	26.20	25.95	137	2,274	6.02%	大買/鉅額交易
2022/12/02	6.2	27.19	0	0.00	27.15	6.2	2,113	0.29%
2022/12/01	12.1	27.35	0	0.00	27.50	12.1	2,098	0.58%
2022/11/30	2.1	27.30	0	0.00	27.40	2.1	2,073	0.10%
2022/11/29	1.2	26.91	0	0.00	26.90	1.2	2,061	0.06%
2022/11/28	2	26.65	3	27.05	27.15	-1	2,046	-0.05%
2022/11/24	2.8	27.09	0	0.00	27.10	2.8	2,043	0.14%
2022/11/23	20.2	27.45	0	0.00	27.35	20.2	2,026	0.99%
2022/11/22	0	0.00	0.8	28.00	28.10	-0.8	1,996	-0.04%
2022/11/21	4	27.65	10	28.00	27.60	-6	1,946	-0.31%
2022/11/18	11	27.35	1	27.20	27.15	10	1,908	0.52%
2022/11/17	19	27.72	0	0.00	27.65	19	1,877	1.01%
2022/11/16	17	28.26	0	0.00	28.00	17	1,868	0.91%
2022/11/15	13	28.02	10	28.50	28.10	3	1,866	0.16%
2022/11/14	1	27.80	16	27.75	27.85	-15	1,791	-0.84%
2022/11/11	0	0.00	16	26.94	26.95	-16	1,734	-0.92%
2022/11/10	7	26.00	0	0.00	26.45	7	1,698	0.41%
2022/11/08	0	0.00	18	26.47	26.35	-18	1,686	-1.07%
2022/11/07	0	0.00	41	25.70	26.00	-41	1,636	-2.51%
2022/11/04	12	24.48	2	24.65	24.75	10	1,601	0.62%
2022/11/03	20	24.72	0	0.00	24.60	20	1,586	1.26%
2022/11/02	18	25.24	0	0.00	25.20	18	1,547	1.16%
2022/11/01	1	25.75	15	26.20	25.75	-14	1,513	-0.92%
2022/10/31	16	25.60	0	0.00	25.55	16	1,463	1.09%
2022/10/28	35	26.57	0	0.00	26.55	35	1,413	2.48%
2022/10/27	0	0.00	36	25.74	26.75	-36	1,327	-2.71%
2022/10/26	0	0.00	16	24.18	24.40	-16	1,227	-1.30%
2022/10/24	1	24.15	0	0.00	24.00	1	1,208	0.08%
2022/10/20	18	23.81	0	0.00	24.40	18	1,196	1.50%
2022/10/19	7	24.51	0	0.00	24.55	7	1,152	0.61%
2022/10/18	0	0.00	40	24.78	25.00	-40	1,144	-3.49%
2022/10/14	0	0.00	21	23.93	24.15	-21	1,106	-1.90%
2022/10/13	15	22.82	0	0.00	22.75	15	1,100	1.36%
2022/10/12	1	24.30	0	0.00	24.00	1	1,107	0.09%
2022/10/07	4	24.65	6	24.80	24.80	-2	1,178	-0.17%
2022/10/06	0	0.00	18	23.75	24.35	-18	1,198	-1.50%
2022/10/05	4	23.89	0	0.00	23.85	4	1,221	0.33%
2022/10/03	2	23.65	0	0.00	23.55	2	1,249	0.16%
2022/09/29	0	0.00	10	23.70	23.70	-10	1,266	-0.79%
2022/09/28	23	23.00	5	22.98	22.90	18	1,259	1.43%
2022/09/27	2	23.95	1	24.10	23.95	1	1,243	0.08%
2022/09/26	10	23.90	6	24.11	24.15	4	1,242	0.32%
2022/09/23	0	0.00	2	24.75	24.75	-2	1,254	-0.16%
2022/09/20	3	24.15	0	0.00	24.25	3	1,265	0.24%
2022/09/19	5	24.31	0	0.00	24.10	5	1,279	0.39%
2022/09/16	0	0.00	18	24.97	24.95	-18	1,282	-1.40%
2022/09/15	1	24.25	5	24.35	24.35	-4	1,263	-0.32%
2022/09/14	11	23.85	0	0.00	23.95	11	1,269	0.87%
2022/09/13	0	0.00	16	24.46	24.45	-16	1,277	-1.25%
2022/09/12	1	23.85	7	24.05	24.10	-6	1,294	-0.46%
2022/09/08	2	23.63	1	23.65	23.70	1	1,323	0.08%
2022/09/07	15	23.59	0	0.00	23.45	15	1,342	1.12%
2022/09/06	46.1	24.06	2	24.00	23.85	44.1	1,352	3.26%
2022/09/05	20	24.25	0	0.00	24.20	20	1,362	1.47%
2022/09/02	0	0.00	1	24.35	24.25	-1	1,376	-0.07%
2022/09/01	5	24.30	0	0.00	24.30	5	1,379	0.36%
2022/08/31	1	24.45	20	24.55	24.75	-19	1,377	-1.38%
2022/08/30	0	0.00	11	24.38	24.20	-11	1,375	-0.80%
2022/08/25	12	24.69	0	0.00	24.65	12	1,390	0.86%
2022/08/24	4	24.75	0	24.75	24.75	4	1,397	0.28%
2022/08/23	21	24.91	3	24.85	24.65	18	1,439	1.25%
2022/08/22	196	25.76	7	25.56	25.40	189	1,443	13.09%	大買/鉅額交易
2022/08/19	11	24.50	0	0.00	24.70	11	1,394	0.79%
2022/08/18	22	24.05	0	0.00	24.55	22	1,404	1.57%
2022/08/17	22	23.70	0	0.00	23.70	22	1,364	1.61%
2022/08/16	25.8	24.14	0	0.00	23.65	25.8	1,363	1.89%
2022/08/15	0	0.00	7	23.75	23.75	-7	1,336	-0.52%
2022/08/12	11	23.72	0	0.00	23.80	11	1,346	0.82%
2022/08/10	19	23.15	0	0.00	23.15	19	1,445	1.31%
2022/08/09	1.1	23.01	2	23.23	23.35	-0.9	1,475	-0.06%
2022/08/08	33	22.96	0	0.00	23.10	33	1,602	2.06%
2022/08/05	29	23.37	12	23.20	23.30	17	1,616	1.05%
2022/08/04	98	23.35	0	0.00	23.15	98	1,660	5.90%
2022/08/03	58	23.53	1	23.60	23.55	57	1,678	3.40%
2022/08/02	321	23.80	1	23.60	23.50	320	1,697	18.85%	大買/鉅額交易
2022/07/29	5	24.00	49	24.15	24.10	-44	1,699	-2.59%
2022/07/28	58	24.00	0	0.00	24.00	58	1,704	3.40%
2022/07/26	0.9	24.00	0	0.00	23.90	0.9	1,854	0.05%
2022/07/22	0	0.00	5	23.70	23.75	-5	1,856	-0.27%
2022/07/21	5	23.45	0	0.00	23.55	5	1,871	0.27%
2022/07/20	82	23.64	0	0.00	23.40	82	1,869	4.39%
2022/07/19	5	23.50	1	23.70	23.45	4	1,874	0.21%
2022/07/18	7	22.60	26	22.77	22.90	-19	1,848	-1.03%
2022/07/15	140.1	22.09	0	0.00	22.05	140.1	1,822	7.69%	大買/鉅額交易
2022/07/14	1	23.85	15	24.30	24.20	-14	1,762	-0.79%
2022/07/12	21	23.57	2	23.35	23.45	19	1,701	1.12%
2022/07/08	10	24.65	0	0.00	24.60	10	1,681	0.59%
2022/07/07	3	24.30	63	24.39	24.80	-60	1,674	-3.58%
2022/07/06	0	0.00	5	24.65	24.65	-5	1,676	-0.30%
2022/07/05	0	0.00	17	24.72	24.90	-17	1,684	-1.01%
2022/07/04	10	24.60	0	0.00	24.30	10	1,676	0.60%
2022/07/01	39.1	24.95	0	0.00	24.40	39.1	1,677	2.33%
2022/06/30	23	25.51	20	25.45	25.45	3	1,653	0.18%
2022/06/29	0	0.00	5	26.20	26.20	-5	1,624	-0.31%
2022/06/24	0	0.00	15	26.70	26.70	-15	1,674	-0.90%
2022/06/23	1.1	26.03	13	26.31	26.10	-11.9	1,689	-0.70%
2022/06/21	0	0.00	37	26.09	26.50	-37	1,677	-2.21%
2022/06/20	24	25.50	0	0.00	25.45	24	1,672	1.44%
2022/06/17	3	26.07	2	26.20	26.10	1	1,658	0.06%
2022/06/16	2	27.20	0	0.00	26.75	2	1,644	0.12%
2022/06/15	0	0.00	15	27.00	27.25	-15	1,637	-0.92%
2022/06/14	20	26.40	5	26.60	26.60	15	1,643	0.91%
2022/06/13	15	26.58	0	0.00	26.60	15	1,722	0.87%
2022/06/10	5.2	27.11	24	27.12	27.20	-18.9	1,729	-1.09%
2022/06/09	3	27.40	0	0.00	27.40	3	1,746	0.17%
2022/06/07	17	27.11	0	0.00	27.05	17	1,780	0.95%
2022/06/06	5	27.60	0	0.00	27.55	5	1,784	0.28%
2022/06/02	2	27.93	1	27.90	27.95	1	1,810	0.06%
2022/06/01	30	28.33	0	0.00	28.20	30	1,841	1.63%
2022/05/31	1	27.80	5	28.75	28.75	-4	1,837	-0.22%
2022/05/30	0	0.00	20	28.00	28.15	-20	1,800	-1.11%
2022/05/27	1.3	27.07	17	27.31	27.35	-15.7	1,782	-0.88%
2022/05/26	13	26.92	21	27.10	26.90	-8	1,785	-0.45%
2022/05/25	1	26.50	0	0.00	26.60	1	1,797	0.06%
2022/05/24	1	26.85	5	26.70	26.60	-4	1,821	-0.22%
2022/05/23	0	0.00	2	26.90	26.95	-2	1,819	-0.11%
2022/05/20	1	26.80	31	26.75	26.85	-30	1,849	-1.62%
2022/05/19	62	26.27	0	0.00	26.45	62	1,876	3.30%
2022/05/18	24	26.49	60	26.98	27.05	-36	1,844	-1.95%
2022/05/17	11	26.49	0	0.00	26.35	11	1,791	0.61%
2022/05/16	105	26.58	0	0.00	26.25	105	1,763	5.96%	大買/鉅額交易
2022/05/13	0	0.00	3	28.20	28.35	-3	1,643	-0.18%
2022/05/12	42	28.85	0	0.00	28.30	42	1,635	2.57%
2022/05/11	31	29.99	2	29.90	29.80	29	1,605	1.81%
2022/05/10	2	30.73	10	30.80	30.75	-8	1,626	-0.49%
2022/05/09	6	30.56	6	30.55	30.55	0	1,643	0.00%
2022/05/06	48	31.08	0	0.00	31.10	48	1,693	2.83%
2022/05/05	3	31.78	0	0.00	31.75	3	1,731	0.17%
2022/05/04	11	31.99	0	0.00	31.85	11	1,736	0.63%
2022/05/03	55	32.77	59	33.89	32.45	-4	1,736	-0.23%
2022/04/29	9	31.30	1	31.40	31.25	8	1,632	0.49%
2022/04/28	12	31.07	0	0.00	31.25	12	1,656	0.72%
2022/04/27	28	31.04	0	0.00	31.05	28	1,659	1.69%
2022/04/26	5	31.70	10	31.92	31.95	-5	1,686	-0.30%
2022/04/25	45	31.85	1	32.00	31.80	44	1,693	2.60%
2022/04/21	3	32.90	17	32.99	32.95	-14	1,715	-0.82%
2022/04/20	1	32.70	0	0.00	32.50	1	1,752	0.06%
2022/04/19	0	0.00	54	32.67	32.70	-54	1,763	-3.06%
2022/04/18	7	32.29	0	0.00	32.25	7	1,782	0.39%
2022/04/15	11	32.15	2	32.10	32.20	9	1,788	0.50%
2022/04/14	3	32.25	1	32.45	32.40	2	1,804	0.11%
2022/04/13	3	32.25	5	32.50	32.45	-2	1,826	-0.11%
2022/04/12	53	32.11	4	32.35	32.15	49	1,861	2.63%
2022/04/11	35	32.71	54	32.56	32.60	-19	1,892	-1.00%
2022/04/08	12	33.08	107	33.05	33.05	-95	1,930	-4.92%	大賣/
2022/04/07	71	33.10	62	33.19	33.00	9	1,957	0.46%
2022/04/06	18	33.71	4	33.70	33.65	14	1,984	0.71%
2022/04/01	199	34.02	0	0.00	34.00	199	2,094	9.50%	大買/鉅額交易
2022/03/31	17	34.05	18	34.16	34.20	-1	2,428	-0.04%
2022/03/30	181	34.14	2	34.15	34.10	179	2,574	6.95%	大買/鉅額交易
2022/03/29	117	33.98	0	0.00	34.10	117	2,591	4.51%	大買/鉅額交易
2022/03/28	2	33.90	3	33.72	33.90	-1	2,588	-0.04%
2022/03/25	0	0.00	1	33.40	33.40	-1	2,576	-0.04%
2022/03/23	14	33.34	0	0.00	33.30	14	2,639	0.53%
2022/03/22	53	33.38	0	0.00	33.30	53	2,661	1.99%
2022/03/21	3	33.00	0	0.00	33.25	3	2,714	0.11%
2022/03/18	2	32.60	0	0.00	32.60	2	3,021	0.07%
2022/03/17	20	32.35	1	32.50	32.40	19	3,042	0.62%
2022/03/16	183	32.31	0	0.00	32.10	183	3,046	6.01%	大買/鉅額交易
2022/03/15	172	33.74	0	0.00	33.10	172	2,980	5.77%	大買/鉅額交易
2022/03/14	79	33.84	0	0.00	33.85	79	3,050	2.59%
2022/03/11	380.3	33.44	0	0.00	33.30	380.3	3,096	12.28%	大買/鉅額交易
2022/03/10	389	33.35	5.2	33.38	33.40	383.8	3,106	12.35%	大買/鉅額交易
2022/03/09	2	32.05	1.1	32.09	32.40	0.9	3,156	0.03%
2022/03/08	20.2	32.27	3	32.00	32.00	17.2	3,189	0.54%
2022/03/07	27	33.04	0	0.00	32.95	27	3,199	0.84%
2022/03/03	1.1	34.16	0	0.00	34.10	1.1	3,361	0.03%
2022/03/02	5	33.75	0	0.00	34.05	5	3,444	0.15%
2022/03/01	0	0.00	1	33.90	34.00	-1	3,529	-0.03%
2022/02/24	3	34.72	0	0.00	34.20	3	3,596	0.08%
2022/02/23	2	34.75	3	34.78	34.75	-1	3,619	-0.03%
2022/02/22	45	34.68	25	34.80	34.75	20	3,841	0.52%
2022/02/21	0	0.00	5	35.38	35.40	-5	4,151	-0.12%
2022/02/18	0	0.00	4	34.65	34.90	-4	4,171	-0.10%
2022/02/17	1	34.95	12	34.80	34.80	-11	4,216	-0.26%
2022/02/16	2	34.60	0	0.00	34.65	2	4,257	0.05%
2022/02/14	0	0.00	3	34.65	34.50	-3	4,352	-0.07%
2022/02/10	8	35.10	12	35.10	35.30	-4	4,440	-0.09%
2022/02/09	1	34.60	11	34.78	34.80	-10	4,441	-0.23%
2022/02/07	3	32.85	49	33.83	34.40	-46	4,405	-1.04%
2022/01/26	5	32.80	0	0.00	32.85	5	4,392	0.11%
2022/01/25	17	32.89	0	0.00	32.70	17	4,489	0.38%
2022/01/24	10	33.00	0	0.00	33.40	10	4,563	0.22%
2022/01/21	10.1	33.50	10	33.50	33.40	0.1	4,601	0.00%
2022/01/20	0	0.00	2	33.90	34.15	-2	4,598	-0.04%
2022/01/19	29	33.93	11	34.15	33.90	18	4,607	0.39%
2022/01/18	0	0.00	35	34.55	34.45	-35	4,590	-0.76%
2022/01/17	2	34.50	0	0.00	34.55	2	4,597	0.04%
2022/01/14	0	0.00	1	35.00	34.80	-1	4,627	-0.02%
2022/01/13	1	34.90	22	35.06	35.10	-21	4,669	-0.45%
2022/01/10	13	34.44	2	34.50	34.65	11	4,754	0.23%
2022/01/07	0	0.00	26	34.30	34.20	-26	4,776	-0.54%
2022/01/06	17	34.35	0	0.00	34.25	17	4,782	0.36%
2022/01/05	30	34.24	9	34.10	34.10	21	4,803	0.44%
2022/01/04	5	34.49	0	0.00	34.45	5	4,813	0.10%
2022/01/03	13	35.01	0	0.00	34.80	13	4,819	0.27%
2021/12/30	21	35.57	0	0.00	35.55	21	4,826	0.44%
2021/12/29	23	35.85	1	35.75	35.80	22	4,878	0.45%
2021/12/28	72.1	36.04	1	35.70	36.10	71.1	4,902	1.45%
2021/12/27	50	36.19	33.2	36.68	36.15	16.8	4,874	0.34%
2021/12/24	52	35.50	36.1	35.10	35.60	15.9	4,667	0.34%
2021/12/23	4	33.95	1	34.30	34.25	3	4,624	0.06%
2021/12/21	1	33.80	0	0.00	33.80	1	5,639	0.02%
2021/12/20	13	33.75	0	0.00	33.40	13	6,199	0.21%
2021/12/17	192	33.91	0	0.00	33.60	192	6,432	2.98%	大買/鉅額交易
2021/12/16	14	33.70	32	33.65	33.50	-18	6,413	-0.28%
2021/12/15	27.1	33.84	75	33.82	33.80	-47.9	6,427	-0.75%
2021/12/14	222	34.90	47	34.60	33.75	175	6,455	2.71%	大買/鉅額交易
2021/12/13	1.1	34.37	10	34.45	34.50	-8.9	6,147	-0.14%
2021/12/10	30.1	34.63	0	0.00	34.60	30.1	6,147	0.49%
2021/12/09	0	0.00	15	34.80	34.90	-15	6,171	-0.24%
2021/12/08	111	34.95	8	34.73	34.85	103	6,168	1.67%	大買/鉅額交易
2021/12/06	0.1	34.63	0	0.00	34.60	0.1	6,066	0.00%
2021/12/03	54.2	34.90	6	34.75	34.90	48.2	6,062	0.79%
2021/12/02	0	0.00	2	34.35	34.40	-2	6,009	-0.03%
2021/12/01	0.1	34.40	0	0.00	34.65	0.1	5,990	0.00%
2021/11/30	5	34.46	2	34.80	34.55	3	5,961	0.05%
2021/11/29	31.1	33.60	0	0.00	33.85	31.1	5,853	0.53%
2021/11/26	11.3	33.72	2	34.18	34.30	9.3	5,814	0.16%
2021/11/25	52	34.50	13.5	34.62	34.75	38.5	5,776	0.67%
2021/11/23	6.2	33.45	0	0.00	33.30	6.2	5,723	0.11%
2021/11/22	9	33.81	0	0.00	33.80	9	5,735	0.16%
2021/11/19	31	33.78	3	34.22	33.80	28	5,728	0.49%
2021/11/18	7	35.16	67	34.57	35.25	-60	5,544	-1.08%
2021/11/15	12	32.73	5	33.40	33.45	7	5,270	0.13%
2021/11/12	6	33.10	0	0.00	33.10	6	5,331	0.11%
2021/11/11	0	0.00	4	33.45	33.65	-4	5,383	-0.07%
2021/11/10	73	33.73	4	33.75	33.70	69	5,452	1.27%
2021/11/09	10	33.00	0	0.00	33.25	10	5,422	0.18%
2021/11/08	0	0.00	1	33.25	33.25	-1	5,503	-0.02%
2021/11/04	1	32.50	0	0.00	32.50	1	5,573	0.02%
2021/11/03	0	0.00	1	32.95	32.75	-1	5,577	-0.02%
2021/11/02	3	32.97	3	32.78	32.55	0	5,591	0.00%
2021/11/01	7	32.52	1	33.00	32.35	6	5,570	0.11%
2021/10/27	2	31.60	0	0.00	31.45	2	5,540	0.04%
2021/10/25	1	31.20	1	31.35	31.55	0	5,596	0.00%
2021/10/22	5	31.20	0	0.00	31.20	5	5,709	0.09%
2021/10/21	5	31.15	42	31.77	31.60	-37	5,731	-0.65%
2021/10/20	1	31.55	1	31.40	31.00	0	5,745	0.00%
2021/10/19	8	31.35	3	31.80	31.35	5	5,840	0.09%
2021/10/18	14	31.51	9	31.91	31.55	5	5,880	0.09%
2021/10/15	0	0.00	2	31.40	31.40	-2	6,012	-0.03%
2021/10/14	2	30.60	0	0.00	30.95	2	6,064	0.03%
2021/10/13	1	30.70	1	30.65	30.55	0	6,146	0.00%
2021/10/12	10	30.95	0	0.00	30.80	10	6,276	0.16%
2021/10/07	0	0.00	1	31.05	31.25	-1	6,482	-0.02%
2021/10/06	21	30.79	1	31.00	30.25	20	6,712	0.30%
2021/10/05	14	31.11	18	31.06	31.50	-4	6,932	-0.06%
2021/10/04	8	32.02	1	33.30	31.50	7	7,035	0.10%
2021/10/01	16	33.06	16	32.70	32.85	0	7,208	0.00%
2021/09/30	8	34.21	5	34.27	34.15	3	7,973	0.04%
2021/09/29	34	34.72	9	34.91	34.10	25	8,086	0.31%
2021/09/28	39	37.18	6	36.98	36.30	33	8,003	0.41%
2021/09/27	23	35.15	25	36.10	36.90	-2	7,601	-0.03%
2021/09/24	11	33.95	6	36.05	33.55	5	7,983	0.06%
2021/09/23	2	32.90	0	0.00	33.30	2	8,390	0.02%
2021/09/16	1	34.05	0	0.00	34.00	1	8,911	0.01%
2021/09/15	0	0.00	3	34.60	34.20	-3	9,090	-0.03%
2021/09/13	1	35.00	0	0.00	35.20	1	10,534	0.01%
2021/09/02	0	0.00	1	35.35	35.20	-1	13,873	-0.01%
2021/09/01	2	35.85	0	0.00	35.80	2	14,553	0.01%
2021/08/31	2	36.00	1	36.05	35.85	1	15,797	0.01%
2021/08/26	0	0.00	1	37.00	37.00	-1	19,933	-0.01%
2021/08/19	2	35.65	1	35.69	34.10	1	21,680	0.00%
2021/08/18	1	34.70	0	0.00	35.60	1	21,780	0.00%
2021/08/17	3	35.28	0	0.00	34.60	3	21,890	0.01%
2021/08/16	11	36.51	0	0.00	36.05	11	21,946	0.05%
2021/08/13	0	0.00	4	38.18	38.30	-4	21,970	-0.02%
2021/08/12	1	38.60	8	38.08	38.20	-7	21,997	-0.03%
2021/08/11	0	0.00	12	37.97	37.70	-12	22,062	-0.05%
2021/08/10	3	37.80	0	0.00	37.80	3	22,189	0.01%
2021/08/09	0	0.00	5	39.20	39.20	-5	22,301	-0.02%
2021/08/06	0	0.00	7	39.30	39.50	-7	22,449	-0.03%
2021/08/05	0	0.00	32	38.70	38.70	-32	22,587	-0.14%
2021/08/04	0	0.00	13	39.60	39.30	-13	22,778	-0.06%
2021/08/03	3	39.80	0	0.00	39.75	3	23,283	0.01%
2021/08/02	2	39.25	2	39.60	39.60	0	23,541	0.00%
2021/07/30	2	39.75	1	39.60	39.75	1	23,547	0.00%
2021/07/29	4	39.98	6	39.63	40.00	-2	23,595	-0.01%
2021/07/28	12	37.38	10	38.88	38.85	2	23,615	0.01%
2021/07/23	0	0.00	11	40.66	40.85	-11	23,935	-0.05%
2021/07/22	9	39.25	0	0.00	39.35	9	24,006	0.04%
2021/07/21	11	39.15	2	39.20	39.25	9	24,056	0.04%
2021/07/20	5	40.99	2	40.95	40.75	3	24,035	0.01%
2021/07/19	2	41.20	1	41.70	41.70	1	24,102	0.00%
2021/07/16	10	40.94	4	40.93	41.30	6	24,328	0.02%
2021/07/15	7	41.29	6	42.05	42.15	1	24,369	0.00%
2021/07/14	8	40.84	1	41.60	41.25	7	24,454	0.03%
2021/07/13	6	41.73	1	41.30	40.90	5	24,605	0.02%
2021/07/12	27	42.61	0	0.00	42.10	27	24,583	0.11%
2021/07/09	21	44.21	0	0.00	43.75	21	25,092	0.08%
2021/07/08	17	44.44	2	44.93	44.70	15	25,452	0.06%
2021/07/07	15	46.22	40	45.96	45.25	-25	26,102	-0.10%
2021/07/06	2	44.70	22	45.53	44.70	-20	25,579	-0.08%
2021/07/05	3	44.33	24	44.75	44.50	-21	25,582	-0.08%
2021/07/02	29	44.96	8	45.04	44.80	21	25,639	0.08%
2021/07/01	40	46.37	30	46.94	45.60	10	25,279	0.04%
2021/06/30	47	45.33	34	45.46	45.70	13	24,430	0.05%
2021/06/29	6	44.13	1	44.25	43.80	5	23,871	0.02%
2021/06/28	20	43.51	17	43.35	44.00	3	23,785	0.01%
2021/06/25	7	44.62	3	44.78	44.30	4	23,683	0.02%
2021/06/24	5	44.76	10	44.88	44.95	-5	23,805	-0.02%
2021/06/23	10	45.44	11	44.47	44.00	-1	23,763	0.00%
2021/06/22	40	45.90	41	45.72	44.45	-1	23,479	0.00%
2021/06/21	37	44.15	9	43.92	44.45	28	22,491	0.12%
2021/06/18	7	43.53	3	43.78	43.25	4	22,031	0.02%
2021/06/17	21	45.13	12	45.10	44.30	9	21,851	0.04%
2021/06/16	5	44.68	11	44.44	43.95	-6	21,436	-0.03%
2021/06/15	16	44.79	4	44.58	44.95	12	21,270	0.06%
2021/06/11	67	47.15	70	47.85	45.60	-3	20,880	-0.01%
2021/06/10	8	44.91	15	45.05	45.50	-7	19,739	-0.04%
2021/06/09	27	46.40	8	45.73	45.45	19	19,438	0.10%
2021/06/08	37	49.52	36	50.11	49.10	1	18,821	0.01%
2021/06/07	13	49.12	125	50.25	50.60	-112	17,681	-0.63%	大賣/鉅額交易
2021/06/04	28	49.47	72	49.42	46.05	-44	16,159	-0.27%
2021/06/03	45	46.04	158	45.82	47.30	-113	15,117	-0.75%	大賣/鉅額交易
2021/06/02	0	0.00	186.3	41.77	43.00	-186.3	13,987	-1.33%	大賣/鉅額交易
2021/06/01	0	0.00	3	39.10	39.10	-3	13,318	-0.02%
2021/05/31	0	0.00	14	38.71	38.25	-14	13,351	-0.10%
2021/05/28	2	38.03	1	38.40	37.75	1	13,267	0.01%
2021/05/27	3	37.68	25	37.43	37.70	-22	13,224	-0.17%
2021/05/26	0	0.00	2	35.90	35.90	-2	12,890	-0.02%
2021/05/25	7	35.54	7	36.00	35.85	0	12,765	0.00%
2021/05/24	5	35.05	11	35.64	35.50	-6	12,643	-0.05%
2021/05/21	1	33.80	1	34.00	34.20	0	12,564	0.00%
2021/05/20	5	33.08	5	33.10	33.15	0	12,491	0.00%
2021/05/19	10	33.00	25	33.36	33.75	-15	12,471	-0.12%
2021/05/18	14	32.14	18	31.88	32.55	-4	12,390	-0.03%
2021/05/17	20	29.25	23	29.92	29.60	-3	12,320	-0.02%
2021/05/14	3	32.73	2	31.55	31.65	1	12,175	0.01%
2021/05/13	1	30.50	1	32.00	32.50	0	12,028	0.00%
2021/05/12	36	33.22	9.2	35.09	32.55	26.8	11,875	0.23%
2021/05/11	52	37.55	28	38.10	36.10	24	11,647	0.21%
2021/05/10	24	37.57	17	37.37	37.30	7	11,138	0.06%
2021/05/07	2	35.20	2	35.50	35.85	0	10,910	0.00%
2021/05/06	16	35.70	18	35.61	35.55	-2	10,898	-0.02%
2021/05/05	1	36.00	9	36.51	35.80	-8	10,841	-0.07%
2021/05/04	21	33.91	9	35.08	35.00	12	10,795	0.11%
2021/05/03	7	36.86	16	37.78	36.55	-9	10,641	-0.08%
2021/04/29	16	38.33	10	38.10	38.00	6	10,523	0.06%
2021/04/28	17	38.72	24	39.33	39.15	-7	10,391	-0.07%
2021/04/27	9	38.63	7	39.11	39.00	2	10,300	0.02%
2021/04/26	15	38.71	7	39.05	39.10	8	10,262	0.08%
2021/04/23	12	38.01	21.2	37.87	38.45	-9.2	10,189	-0.09%
2021/04/22	43	38.92	17	38.90	37.85	26	10,228	0.25%
2021/04/21	2	38.50	1	38.98	38.70	1	9,979	0.01%
2021/04/20	3	38.63	8	38.67	38.40	-5	9,815	-0.05%
2021/04/19	24	39.27	10	39.50	39.20	14	9,689	0.14%
2021/04/16	9	38.52	12	38.84	38.85	-3	9,457	-0.03%
2021/04/15	25	39.08	102	39.10	38.35	-77	9,313	-0.83%	大賣/
2021/04/14	6	36.68	15	38.00	38.00	-9	8,612	-0.10%
2021/04/13	64	36.59	130.1	36.83	37.10	-66.1	8,244	-0.80%	大賣/
2021/04/12	9	33.49	93	34.09	34.65	-84	7,454	-1.13%
2021/04/09	26	31.74	1	32.20	31.50	25	7,196	0.35%
2021/04/08	13	33.22	73	32.73	33.20	-60	7,070	-0.85%
2021/04/07	1	31.50	2	31.65	31.60	-1	7,209	-0.01%
2021/04/06	8	31.18	0	0.00	31.55	8	7,685	0.10%
2021/04/01	17	31.20	2	31.45	31.25	15	7,829	0.19%
2021/03/31	2	31.15	7	31.74	31.50	-5	7,758	-0.06%
2021/03/30	8	31.16	7	31.19	31.25	1	7,676	0.01%
2021/03/29	8	30.77	56	30.82	30.95	-48	7,605	-0.63%
2021/03/26	23	29.90	22	29.80	29.60	1	7,504	0.01%
2021/03/25	3	29.80	14	29.53	29.50	-11	7,414	-0.15%
2021/03/22	3	28.65	15	28.63	28.80	-12	7,630	-0.16%
2021/03/19	2	29.03	21	28.86	28.95	-19	7,698	-0.25%
2021/03/18	0	0.00	1	29.00	29.00	-1	7,750	-0.01%
2021/03/17	4	28.93	5	28.85	29.20	-1	7,823	-0.01%
2021/03/16	3	29.03	0	0.00	29.05	3	7,835	0.04%
2021/03/15	19	29.64	16	29.34	29.35	3	7,745	0.04%
2021/03/12	0	29.60	1	29.60	29.90	-1	7,711	-0.01%
2021/03/11	0	29.95	41	29.99	29.60	-41	7,688	-0.53%
2021/03/10	0	29.15	15	29.42	29.65	-15	7,614	-0.20%
2021/03/09	16	29.29	37	29.48	29.70	-21	7,508	-0.28%
2021/03/08	4	28.48	4	29.08	28.55	0	7,339	0.00%
2021/03/05	48	28.59	45	28.52	28.30	3	7,301	0.04%
2021/03/04	5	28.12	60	28.41	28.85	-55	7,205	-0.76%
2021/03/03	27	27.67	19	27.95	28.00	8	7,040	0.11%
2021/03/02	45	27.44	17	28.19	27.05	28	6,998	0.40%
2021/02/26	4	27.04	2	27.03	27.25	2	6,861	0.03%
2021/02/25	0	0.00	3	27.03	27.05	-3	6,828	-0.04%
2021/02/24	12	26.72	2	26.78	26.65	10	6,865	0.15%
2021/02/23	12	27.70	13	27.37	27.70	-1	6,822	-0.01%
2021/02/22	6	26.84	4	26.70	26.70	2	6,790	0.03%
2021/02/19	2	26.23	11	26.13	26.55	-9	6,848	-0.13%
2021/02/18	10	26.50	10	26.15	26.50	0	7,025	0.00%
2021/02/17	10	25.38	8	25.78	25.90	2	7,305	0.03%
2021/02/05	6	24.46	2	24.60	24.35	4	7,916	0.05%
2021/02/03	3	24.00	3	24.20	24.25	0	7,969	0.00%
2021/02/02	0	0.00	16	24.21	24.35	-16	8,079	-0.20%
2021/02/01	1	23.70	10	23.70	23.70	-9	8,162	-0.11%
2021/01/29	2	23.80	0	0.00	23.40	2	8,190	0.02%
2021/01/28	0	0.00	1	23.65	23.75	-1	8,271	-0.01%
2021/01/26	0	0.00	1	24.40	24.30	-1	8,278	-0.01%
2021/01/25	1	24.80	0	0.00	24.95	1	8,338	0.01%
2021/01/22	0	0.00	10	24.80	24.60	-10	8,431	-0.12%
2021/01/21	13	25.23	3	24.93	24.80	10	8,456	0.12%
2021/01/20	2	24.55	0	0.00	24.25	2	8,455	0.02%
2021/01/18	0	0.00	15	25.48	25.30	-15	8,876	-0.17%
2021/01/15	46	25.56	13	25.45	25.35	33	8,817	0.37%
2021/01/14	3	26.95	0	0.00	26.80	3	8,867	0.03%
2021/01/13	1	27.30	1	27.30	27.25	0	8,857	0.00%
2021/01/11	5	27.10	0	0.00	27.25	5	8,759	0.06%
2021/01/07	2	27.33	3	27.33	27.40	-1	8,663	-0.01%
2021/01/06	11	27.82	199	28.00	27.75	-188	8,579	-2.19%	大賣/鉅額交易
2021/01/05	5	28.40	0	0.00	28.40	5	8,453	0.06%
2021/01/04	1	29.55	0	0.00	29.30	1	8,379	0.01%
2020/12/31	12	29.72	9	29.55	29.45	3	8,298	0.04%
2020/12/30	18	28.99	20	30.21	29.35	-2	8,200	-0.02%
2020/12/29	13	29.18	71	29.93	28.70	-58	7,881	-0.74%
2020/12/28	1	27.55	120.1	27.49	28.25	-119.1	7,371	-1.62%	大賣/鉅額交易
2020/12/25	0	0.00	14	25.72	25.70	-14	7,144	-0.20%
2020/12/24	0	0.00	2	25.98	25.75	-2	7,141	-0.03%
2020/12/23	0	0.00	0.4	25.90	25.90	-0.4	7,120	-0.01%
2020/12/22	12	25.25	51	25.94	25.30	-39	7,089	-0.55%
2020/12/21	0	0.00	29	24.98	25.15	-29	6,969	-0.42%
2020/12/18	6	24.40	1	24.60	24.70	5	6,968	0.07%
2020/12/17	16	24.91	8	24.83	24.60	8	6,958	0.11%
2020/12/16	17	25.52	473.1	25.57	25.15	-456.1	6,943	-6.57%	大賣/鉅額交易
2020/12/15	2	24.78	25	25.10	24.90	-23	6,702	-0.34%
2020/12/14	12	24.30	0	0.00	24.45	12	6,631	0.18%
2020/12/08	1	23.40	0	0.00	23.55	1	6,742	0.01%
2020/12/07	0	0.00	3	23.50	23.25	-3	6,757	-0.04%
2020/12/04	1	23.75	2	23.75	23.75	-1	6,785	-0.01%
2020/12/03	15	23.63	5	23.75	23.90	10	6,792	0.15%
2020/12/02	10	23.80	1	24.15	23.65	9	6,836	0.13%
2020/12/01	4	24.03	1	24.05	24.45	3	6,805	0.04%
2020/11/30	24	24.44	53	24.49	23.80	-29	6,803	-0.43%
2020/11/27	9	23.78	1	23.90	23.90	8	6,816	0.12%
2020/11/26	45	23.79	46.2	23.83	23.70	-1.2	6,975	-0.02%
2020/11/25	48	23.26	28	23.38	23.40	20	7,091	0.28%
2020/11/24	1	23.00	51	23.05	23.00	-50	7,352	-0.68%
2020/11/23	0	0.00	1.1	23.00	23.00	-1.1	7,431	-0.01%
2020/11/20	0	0.00	1	22.90	23.05	-1	7,517	-0.01%
2020/11/19	9	23.06	0	0.00	22.90	9	7,522	0.12%
2020/11/18	5	22.75	2	22.75	23.05	3	7,638	0.04%
2020/11/17	1	22.50	21	23.00	22.95	-20	7,594	-0.26%
2020/11/16	5	22.81	127	22.80	23.15	-122	7,567	-1.61%	大賣/鉅額交易
2020/11/13	17	22.14	185	22.44	22.35	-168	7,409	-2.27%	大賣/鉅額交易
2020/11/12	10	20.90	0	0.00	20.65	10	6,973	0.14%
2020/11/11	11	20.45	0	0.00	20.95	11	7,266	0.15%
2020/11/10	56	20.57	0	20.95	20.25	56	7,360	0.76%
2020/11/09	1	21.30	100	21.26	21.40	-99	7,359	-1.35%
2020/11/06	20	20.40	5	20.32	20.60	15	7,265	0.21%
2020/11/05	21	20.61	27	20.66	20.25	-6	7,228	-0.08%
2020/11/04	0	0.00	5	20.10	20.15	-5	7,158	-0.07%
2020/11/02	3	19.65	4	20.03	20.20	-1	7,115	-0.01%
2020/10/30	2	19.95	0	0.00	19.40	2	7,023	0.03%
2020/10/28	6	19.86	0	0.00	19.80	6	6,822	0.09%
2020/10/27	0.8	19.75	0	0.00	19.80	0.8	6,759	0.01%
2020/10/26	13	19.06	107	19.93	19.95	-94	6,608	-1.42%	大賣/
2020/10/22	16	18.64	35	18.94	18.40	-19	6,198	-0.31%
2020/10/21	4	18.25	15	18.50	18.50	-11	6,011	-0.18%
2020/10/20	0	0.00	20	18.10	18.20	-20	5,977	-0.33%
2020/10/16	4	18.21	0	0.00	18.20	4	6,063	0.07%
2020/10/15	4	18.10	21	18.10	18.05	-17	6,055	-0.28%
2020/10/13	1	18.30	1	18.25	18.25	0	6,062	0.00%
2020/10/12	1	18.20	0.7	18.50	18.30	0.3	6,082	0.01%
2020/10/05	1	17.60	31	17.41	17.60	-30	6,372	-0.47%
2020/09/28	5	17.05	0	0.00	17.15	5	6,430	0.08%
2020/09/25	20	17.00	0	0.00	16.80	20	6,485	0.31%
2020/09/24	30	16.98	21	16.80	16.80	9	6,488	0.14%
2020/09/23	19	17.78	20	17.47	17.45	-1	6,492	-0.02%
2020/09/22	16	17.85	17	17.70	17.70	-1	6,468	-0.02%
2020/09/17	5	18.45	5	18.40	18.40	0	6,303	0.00%
2020/09/16	5	18.15	8	18.38	18.45	-3	6,297	-0.05%
2020/09/15	1	18.15	21	18.10	18.30	-20	6,277	-0.32%
2020/09/14	5	17.79	20	18.00	17.85	-15	6,226	-0.24%
2020/09/11	48	18.10	22	17.75	17.75	26	6,317	0.41%
2020/09/10	20	18.55	8	18.48	18.50	12	6,251	0.19%
2020/09/09	1	18.55	0	0.00	18.70	1	6,360	0.02%
2020/09/08	12	18.50	14	18.54	18.60	-2	6,496	-0.03%
2020/09/07	7	18.46	1	18.80	18.50	6	6,449	0.09%
2020/09/04	39	18.31	29	18.25	18.25	10	6,400	0.16%
2020/09/03	25	18.25	28	18.44	18.55	-3	6,331	-0.05%
2020/09/02	20	18.51	2	18.55	18.50	18	6,273	0.29%
2020/09/01	1	18.60	53	18.92	18.85	-52	6,185	-0.84%
2020/08/31	21	18.33	75	18.47	18.30	-54	6,018	-0.90%
2020/08/28	48	17.89	75	17.95	18.10	-27	5,847	-0.46%
2020/08/27	4	17.16	28.2	17.27	17.25	-24.2	5,544	-0.44%
2020/08/26	20	16.75	60	17.20	17.15	-40	5,413	-0.74%
2020/08/25	10	16.53	3	16.60	16.70	7	5,280	0.13%
2020/08/24	0	0.00	10	16.85	16.55	-10	5,268	-0.19%
2020/08/21	34	16.23	16	16.33	16.35	18	5,186	0.35%
2020/08/20	78	16.01	64	16.07	16.00	14	5,169	0.27%
2020/08/19	0	0.00	41	16.39	16.75	-41	5,007	-0.82%
2020/08/18	50	16.12	25	16.38	15.85	25	4,830	0.52%
2020/08/17	69	15.71	56	15.96	16.20	13	4,566	0.28%
2020/08/14	5	14.55	33	14.67	14.75	-28	4,246	-0.66%
2020/08/13	20	14.40	26	14.53	14.40	-6	4,091	-0.15%
2020/08/12	7	14.15	17	14.15	14.25	-10	3,998	-0.25%
2020/08/11	10	14.10	0	0.00	14.05	10	4,020	0.25%
2020/08/10	50	14.05	3	14.05	14.10	47	4,056	1.16%
2020/08/07	19	13.86	0	0.00	13.85	19	4,028	0.47%
2020/08/06	27	13.84	10	13.80	13.80	17	4,009	0.42%
2020/08/03	0	0.00	15	13.60	13.65	-15	4,050	-0.37%
2020/07/31	42	13.60	0	0.00	13.65	42	4,047	1.04%
2020/07/30	27	13.67	22	13.75	13.70	5	4,057	0.12%
2020/07/29	109	13.58	4	13.55	13.60	105	4,046	2.59%	大買/鉅額交易
2020/07/28	88	13.36	0	0.00	13.30	88	4,048	2.17%
2020/07/27	25	13.54	0	0.00	13.45	25	4,044	0.62%
2020/07/24	77	13.77	0	0.00	13.65	77	4,037	1.91%
2020/07/23	138	13.95	0.7	13.85	13.95	137.3	4,047	3.39%	大買/鉅額交易
2020/07/22	149	14.01	5	14.30	14.00	144	4,067	3.54%	大買/鉅額交易
2020/07/21	360	13.86	0	0.00	13.90	360	3,943	9.13%	大買/鉅額交易
2020/07/17	2	13.75	0	0.00	13.65	2	3,899	0.05%
2020/07/16	1	13.80	0	0.00	13.90	1	3,901	0.03%
2020/07/14	0	0.00	2	14.40	14.30	-2	3,778	-0.05%
2020/07/13	0	0.00	5	14.60	14.50	-5	3,660	-0.14%
2020/07/07	0	0.00	2	14.33	14.35	-2	3,562	-0.06%
2020/07/06	2	14.40	2	14.40	14.40	0	3,547	0.00%
2020/07/03	5	14.15	1	14.10	14.15	4	3,505	0.11%
2020/07/02	10	14.10	0	0.00	14.15	10	3,476	0.29%
2020/06/18	0	0.00	10	14.35	14.10	-10	3,555	-0.28%
2020/06/16	0	0.00	7	13.84	14.05	-7	3,521	-0.20%
2020/06/15	0	0.00	13	14.10	13.75	-13	3,443	-0.38%
2020/06/11	1	13.35	0	0.00	13.35	1	3,343	0.03%
2020/06/10	1.7	13.73	0	0.00	13.75	1.7	3,333	0.05%
2020/06/08	0	0.00	6	13.99	13.80	-6	3,472	-0.17%
2020/06/05	0	0.00	4	13.60	13.70	-4	3,432	-0.12%
2020/05/29	5	13.28	4	13.53	13.20	1	3,569	0.03%
2020/05/28	6	13.79	11	13.70	13.50	-5	3,609	-0.14%
2020/05/27	6	13.37	3	13.35	13.40	3	3,619	0.08%
2020/05/26	0	0.00	4	13.30	13.15	-4	3,898	-0.10%
2020/05/25	2	12.90	0	0.00	13.00	2	4,359	0.05%
2020/05/22	2	13.23	0	0.00	13.15	2	4,371	0.05%
2020/05/21	0	0.00	2	13.40	13.25	-2	4,477	-0.04%
2020/05/20	2	13.25	0	0.00	13.25	2	4,491	0.04%
2020/05/19	0	0.00	3	13.50	13.35	-3	4,513	-0.07%
2020/05/18	7	13.25	5	13.20	13.35	2	4,524	0.04%
2020/05/15	0	0.00	6	13.02	13.00	-6	4,476	-0.13%
2020/05/12	5	12.85	5	12.70	12.75	0	4,431	0.00%
2020/05/11	0	0.00	0	12.75	12.75	0	4,426	0.00%
2020/05/08	6	12.65	0	0.00	12.65	6	4,443	0.14%
2020/05/06	0	0.00	10	12.55	12.50	-10	4,867	-0.21%
2020/05/04	0	0.00	6	12.50	12.50	-6	4,951	-0.12%
2020/04/30	1	12.75	5	12.80	12.80	-4	4,944	-0.08%
2020/04/29	0	0.00	5	12.60	12.60	-5	4,956	-0.10%
2020/04/28	0	0.00	6	12.38	12.35	-6	5,002	-0.12%
2020/04/27	3	12.10	4	12.15	12.10	-1	5,278	-0.02%
2020/04/23	4	11.90	0	0.00	11.95	4	5,258	0.08%
2020/04/22	0	0.00	3	11.80	11.80	-3	5,247	-0.06%
2020/04/17	0	0.00	3	12.00	12.00	-3	5,189	-0.06%
2020/04/15	4	12.11	5	12.20	12.15	-1	5,116	-0.02%
2020/04/14	0	0.00	1	11.95	12.00	-1	5,070	-0.02%
2020/04/09	0	0.00	2	11.95	11.90	-2	5,061	-0.04%
2020/04/08	3	11.75	0	0.00	11.80	3	5,045	0.06%
2020/04/06	3	11.60	0	0.00	11.65	3	4,985	0.06%
2020/03/31	0.2	11.60	0	0.00	11.55	0.2	4,979	0.00%
2020/03/30	0	0.00	3	11.45	11.60	-3	4,971	-0.06%
2020/03/27	4	11.79	0	0.00	11.70	4	4,981	0.08%
2020/03/26	0	0.00	5	11.80	11.90	-5	4,905	-0.10%
2020/03/23	0	0.00	40	11.11	11.10	-40	4,880	-0.82%
2020/03/20	0	0.00	41	10.95	10.70	-41	4,784	-0.86%
2020/03/19	50	10.36	10	10.15	10.25	40	4,773	0.84%
2020/03/18	72	10.98	0	0.00	10.80	72	4,698	1.53%
2020/03/17	1	10.80	0	0.00	10.90	1	4,632	0.02%
2020/03/13	30	11.00	1	11.10	11.45	29	4,522	0.64%
2020/03/12	60	12.20	3	12.30	12.05	57	4,423	1.29%
2020/03/11	20	12.60	0	0.00	12.75	20	4,345	0.46%
2020/03/09	64	13.02	13	13.08	12.90	51	4,231	1.21%
2020/03/06	5	13.50	6	13.65	13.50	-1	4,159	-0.02%
2020/03/04	1	13.70	0	0.00	13.70	1	4,104	0.02%
2020/03/03	6	13.88	0	0.00	13.75	6	4,080	0.15%
2020/03/02	13	13.60	0	0.00	13.55	13	4,019	0.32%
2020/02/27	10	14.30	5	14.00	13.90	5	3,967	0.13%
2020/02/26	64	14.47	21	14.40	14.25	43	3,662	1.17%
2020/02/24	2	13.85	0	0.00	13.85	2	3,127	0.06%
2020/02/21	0	0.00	2	13.55	13.65	-2	3,026	-0.07%
2020/02/20	2	13.75	0	0.00	13.50	2	3,030	0.07%
2020/02/19	0	0.00	5	13.55	13.60	-5	3,032	-0.16%
2020/02/18	5	13.40	0	0.00	13.35	5	3,098	0.16%
2020/02/17	0	0.00	5	13.35	13.35	-5	3,089	-0.16%
2020/02/10	11	13.94	2	13.70	13.50	9	2,946	0.31%
2020/02/07	2	14.00	10	13.73	13.95	-8	2,774	-0.29%
2020/02/05	5	13.05	5	13.25	12.95	0	2,464	0.00%
2020/02/04	0	0.00	10	12.80	12.85	-10	2,358	-0.42%
2020/01/31	2	13.25	0	0.00	13.10	2	2,287	0.09%
2020/01/30	54	13.28	35	13.94	13.55	19	2,196	0.87%
2019/12/25	0	0.00	1	13.40	13.45	-1	1,787	-0.06%
2019/12/24	1	13.35	0	0.00	13.35	1	1,777	0.06%
2019/12/19	10	13.95	0	0.00	13.95	10	1,662	0.60%
2019/12/18	0	0.00	5	13.80	13.85	-5	1,590	-0.31%
2019/12/17	0	0.00	22	13.59	13.60	-22	1,507	-1.46%
2019/12/16	0	0.00	10	13.35	13.40	-10	1,446	-0.69%
2019/12/13	0	0.00	1	13.15	13.10	-1	1,379	-0.07%
2019/11/28	1	13.05	0	0.00	13.05	1	1,324	0.08%
2019/11/27	0	0.00	5	13.25	13.20	-5	1,302	-0.38%
2019/11/26	0	0.00	16	13.09	13.15	-16	1,259	-1.27%
2019/11/20	0	0.00	6	12.80	12.85	-6	1,149	-0.52%
2019/11/19	0	0.00	5	12.70	12.75	-5	1,122	-0.45%
2019/11/15	0	0.00	11	12.56	12.55	-11	1,050	-1.05%
2019/11/07	1	12.00	0	0.00	12.10	1	939	0.11%
2019/11/05	1	12.10	0	0.00	12.10	1	936	0.11%
2019/10/25	1	12.05	0	0.00	12.05	1	949	0.11%
2019/10/24	0	0.00	0.1	11.85	11.85	-0.1	890	-0.01%
2019/10/18	0	0.00	2	11.70	11.70	-2	895	-0.22%
2019/10/09	0	0.00	3	11.70	11.60	-3	1,004	-0.30%
2019/10/08	0	0.00	1	11.70	11.65	-1	1,054	-0.09%
2019/10/04	1	11.55	0	0.00	11.60	1	1,174	0.09%
2019/09/27	5	11.77	0	0.00	11.65	5	1,310	0.38%
2019/09/03	0	0.00	1	11.60	11.55	-1	1,380	-0.07%
2019/08/26	1	11.50	0	0.00	11.40	1	1,386	0.07%
2019/08/16	0	0.00	1	11.40	11.35	-1	1,372	-0.07%
2019/08/15	1	11.25	0	0.00	11.30	1	1,363	0.07%
2019/08/05	20	11.30	0	0.00	11.30	20	1,410	1.42%
2019/07/17	0	0.00	1.6	11.97	12.10	-1.6	1,284	-0.12%
2019/07/16	0	0.00	54	12.00	11.95	-54	1,239	-4.36%
2019/07/15	20	12.40	0	0.00	12.55	20	1,211	1.65%
2019/07/12	20	12.50	15	12.55	12.50	5	1,138	0.44%
2019/07/09	1	12.25	0	0.00	12.30	1	979	0.10%
2019/07/08	0	0.00	10	12.15	12.20	-10	929	-1.08%
2019/06/27	2	11.90	0	0.00	11.90	2	810	0.25%
2019/06/20	0	0.00	1	11.90	11.90	-1	787	-0.13%
2019/05/17	54	11.40	0	0.00	11.45	54	942	5.73%
2019/05/06	1	11.75	0	0.00	11.75	1	925	0.11%
2019/04/08	0	11.85	1	11.90	11.90	-1	959	-0.10%
2019/03/25	1	11.75	0	0.00	11.80	1	936	0.11%
2019/03/08	16	11.91	1	11.95	11.95	15	999	1.50%
2019/02/11	0	0.00	1	11.55	11.60	-1	829	-0.12%
2019/01/23	1	11.45	0	0.00	11.40	1	833	0.12%
2018/12/27	0	0.00	1	11.35	11.30	-1	1,238	-0.08%
2018/12/26	1	11.25	0	0.00	11.20	1	1,242	0.08%
2018/12/13	0	11.75	0	0.00	11.80	0	1,314	0.00%
2018/12/12	10	11.65	0	0.00	11.70	10	1,303	0.77%
2018/11/27	0	0.00	0.7	11.40	11.40	-0.7	1,311	-0.05%
2018/11/20	0	0.00	1	11.50	11.50	-1	1,375	-0.07%
2018/11/16	0	0.00	1	11.45	11.55	-1	1,588	-0.06%
2018/10/19	1	11.30	1	11.60	11.80	0	1,672	0.00%
2018/10/11	60	11.30	0	0.00	11.35	60	1,452	4.13%
2018/09/19	2	12.45	0	0.00	12.45	2	1,367	0.15%
2018/09/10	60	11.70	0	0.00	11.75	60	1,403	4.28%
2018/08/30	0	12.45	0	0.00	12.45	0	1,400	0.00%
2018/08/23	0	0.00	20	12.63	12.90	-20	1,459	-1.37%
2018/08/13	60	11.70	0	0.00	11.70	60	1,288	4.66%
2018/08/10	10	11.90	0	0.00	11.85	10	1,290	0.77%
2018/08/07	1	11.95	0	0.00	11.95	1	1,373	0.07%
2018/07/30	0	0.00	5	12.15	12.20	-5	1,434	-0.35%
2018/07/27	5	11.75	0	0.00	11.90	5	1,397	0.36%
2018/07/17	5	11.70	0	0.00	11.60	5	1,531	0.33%
2018/07/03	20	11.80	0	0.00	11.85	20	1,699	1.18%
2018/07/02	5	12.05	0	0.00	12.00	5	1,704	0.29%
2018/06/26	20	12.00	0	0.00	12.10	20	1,750	1.14%
2018/06/22	1	12.20	0	0.00	12.20	1	1,762	0.06%
2018/06/20	2	12.38	0	0.00	12.35	2	1,821	0.11%
2018/06/14	2	12.60	0	0.00	12.60	2	1,832	0.11%
2018/05/29	0	0.00	0	12.85	12.90	0	2,154	0.00%
2018/05/24	0	12.70	0	0.00	12.70	0	2,917	0.00%
2018/05/10	0	0.00	1	13.00	13.00	-1	3,263	-0.03%
2018/04/23	1	12.90	0	0.00	12.85	1	4,052	0.02%
2018/04/20	2	13.10	0	0.00	13.20	2	4,081	0.05%
2018/04/11	0	0.00	5	13.20	13.20	-5	4,323	-0.12%
2018/04/09	5	13.05	1	13.05	13.05	4	4,407	0.09%
2018/04/02	5	12.75	0	0.00	12.70	5	4,891	0.10%
2018/03/31	1	12.85	0	0.00	12.90	1	5,109	0.02%
2018/03/29	0	0.00	1	12.95	12.95	-1	5,494	-0.02%
2018/03/28	1	12.75	0	0.00	12.70	1	5,472	0.02%
2018/03/27	0	0.00	1	12.95	12.95	-1	5,490	-0.02%
2018/03/26	1	12.65	0	0.00	12.70	1	5,512	0.02%
2018/03/16	0	0.00	6	13.60	13.35	-6	5,476	-0.11%
2018/03/09	0	0.00	15	13.90	13.90	-15	5,349	-0.28%
2018/03/08	0	0.00	2	13.85	13.85	-2	5,343	-0.04%
2018/03/05	10	14.05	0	0.00	13.90	10	5,351	0.19%
2018/03/01	4	14.30	2	14.25	14.25	2	5,308	0.04%
2018/02/27	11	14.52	10	14.34	14.05	1	5,335	0.02%
2018/02/26	18	14.41	63	14.58	14.50	-45	5,104	-0.88%
2018/02/23	0	0.00	10	13.30	13.50	-10	4,704	-0.21%
2018/02/22	0	0.00	1	12.75	12.75	-1	4,658	-0.02%
2018/02/09	1	12.35	0	0.00	12.35	1	4,942	0.02%
2018/02/07	1	12.60	1	12.85	12.50	0	5,175	0.00%
2018/02/06	61	12.50	4	13.10	12.50	57	5,162	1.10%
2018/01/31	0	0.00	1	13.75	13.60	-1	4,973	-0.02%
2018/01/30	6	13.86	1	14.05	13.50	5	4,898	0.10%
2018/01/29	1	13.40	17	13.83	13.95	-16	4,666	-0.34%
2018/01/26	3	13.37	0	0.00	13.35	3	4,610	0.07%
2018/01/15	0	0.00	50	13.45	13.45	-50	4,199	-1.19%
2018/01/11	0	0.00	7	13.23	13.20	-7	4,144	-0.17%
2018/01/10	0	0.00	5	13.40	13.40	-5	4,085	-0.12%
2018/01/04	0	0.00	10	13.60	13.55	-10	3,908	-0.26%
2018/01/03	3	14.00	0	0.00	13.80	3	3,879	0.08%