國光生 (4142)-統一券商分點個股進出

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

國光生

(4142)

可現股當沖

股價
21.25
漲跌
▼0.40
漲幅
-1.85%
成交量
689張
產業
上市生技醫療類股
633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

國光生 (4142)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/12/11	20.2	21.28	0	0.00	21.25	20.2	901	2.23%
2024/12/09	0.2	21.75	0	0.00	21.65	0.2	902	0.03%
2024/12/04	0	0.00	10	22.00	22.00	-10	891	-1.12%
2024/12/03	0.1	21.60	0	0.00	21.55	0.1	884	0.01%
2024/12/02	60.2	21.65	0	0.00	21.50	60.2	881	6.82%
2024/11/26	0	0.00	16	21.92	21.70	-16	847	-1.89%
2024/11/25	16	21.95	0	0.00	21.95	16	819	1.95%
2024/11/22	5	22.30	0	0.00	22.20	5	646	0.77%
2024/11/18	1	21.95	0	0.00	22.25	1	641	0.16%
2024/11/06	0	0.00	0	24.45	24.15	0	601	0.00%
2024/10/24	0.1	25.35	0	0.00	25.10	0.1	656	0.02%
2024/10/23	0	25.45	0	0.00	25.30	0	687	0.00%
2024/10/17	5	25.70	0	0.00	25.65	5	853	0.59%
2024/10/14	0	0.00	0.2	25.60	25.55	-0.2	865	-0.02%
2024/10/09	2	26.85	0	0.00	26.70	2	856	0.23%
2024/10/08	0	0.00	2	26.90	26.70	-2	872	-0.23%
2024/10/04	0	27.20	0	0.00	27.10	0	921	0.00%
2024/09/25	2	27.20	0	0.00	27.20	2	1,008	0.20%
2024/09/24	0	0.00	5	27.20	27.20	-5	1,023	-0.49%
2024/09/23	0.1	27.25	0	0.00	27.05	0.1	1,026	0.01%
2024/09/04	1	27.70	0	0.00	27.50	1	1,260	0.08%
2024/09/03	0	0.00	2	28.75	28.70	-2	1,251	-0.16%
2024/08/28	0	0.00	1	29.25	29.15	-1	1,255	-0.08%
2024/08/27	2	28.85	0	0.00	29.00	2	1,247	0.16%
2024/08/26	0	0.00	3	29.12	29.00	-3	1,247	-0.24%
2024/08/23	0	0.00	1.1	28.89	28.90	-1.1	1,235	-0.09%
2024/08/20	2.2	28.90	0	0.00	28.70	2.2	1,230	0.18%
2024/08/14	0.1	28.30	0	0.00	28.20	0.1	1,207	0.01%
2024/08/13	0	0.00	1	28.40	28.40	-1	1,217	-0.08%
2024/07/29	0	0.00	4	28.11	27.85	-4	1,179	-0.34%
2024/07/19	6	29.63	2.3	29.76	28.85	3.7	1,099	0.34%
2024/07/18	0	0.00	1	29.10	29.20	-1	1,019	-0.10%
2024/07/12	0	0.00	2	28.60	28.55	-2	1,138	-0.18%
2024/07/10	0	0.00	8	28.90	28.60	-8	1,175	-0.68%
2024/07/08	0	0.00	2	29.15	29.05	-2	1,149	-0.17%
2024/07/05	0.2	28.50	0	0.00	28.45	0.2	1,122	0.01%
2024/07/04	1	28.50	0	0.00	28.50	1	1,117	0.09%
2024/07/03	2	28.90	0	0.00	28.65	2	1,107	0.18%
2024/07/01	0.2	28.95	0	28.90	28.65	0.2	1,048	0.02%
2024/06/21	0	0.00	3	28.35	28.45	-3	998	-0.30%
2024/06/19	1	29.00	21.3	28.95	28.90	-20.3	966	-2.10%
2024/06/18	21	29.60	3	29.13	28.55	18	921	1.95%
2024/06/17	1	26.95	0	0.00	27.35	1	844	0.12%
2024/06/14	0.2	26.90	0	0.00	26.80	0.2	832	0.02%
2024/06/12	0	0.00	0	27.10	27.05	0	839	0.00%
2024/06/06	0.1	27.80	0	0.00	27.70	0.1	861	0.01%
2024/06/04	0	0.00	1	27.70	27.60	-1	866	-0.12%
2024/05/31	0	0.00	5	27.55	27.50	-5	886	-0.56%
2024/05/30	0.1	27.40	0	0.00	27.30	0.1	888	0.01%
2024/05/29	0.3	27.60	0	0.00	27.55	0.3	909	0.04%
2024/05/28	0.2	28.20	0	0.00	27.75	0.2	926	0.02%
2024/05/27	1.2	27.47	1	27.60	27.40	0.2	934	0.02%
2024/05/24	0	27.90	0	0.00	27.80	0	931	0.00%
2024/05/23	0.1	28.20	0	0.00	27.90	0.1	934	0.01%
2024/05/21	0	0.00	0	28.25	28.40	0	948	0.00%
2024/05/20	1	28.30	0	0.00	28.15	1	949	0.11%
2024/05/17	0.1	28.00	0	0.00	28.25	0.1	947	0.01%
2024/05/16	0	0.00	10	27.86	27.90	-10	950	-1.05%
2024/05/14	0.1	27.85	0	0.00	27.80	0.1	1,112	0.01%
2024/05/10	0	0.00	2	28.10	28.10	-2	1,116	-0.18%
2024/05/09	0	0.00	1	28.20	28.25	-1	1,121	-0.09%
2024/05/08	2.1	28.15	1	28.05	28.10	1.1	1,120	0.09%
2024/05/06	10	28.30	1	28.25	28.20	9	1,115	0.81%
2024/05/02	1	27.60	0	0.00	27.60	1	1,099	0.09%
2024/04/29	1	27.30	0	0.00	27.55	1	1,099	0.09%
2024/04/25	0.1	27.00	0	0.00	27.05	0.1	1,092	0.01%
2024/04/24	1	27.30	0	0.00	27.20	1	1,096	0.09%
2024/04/23	0.2	27.00	0	0.00	27.10	0.2	1,105	0.02%
2024/04/22	1	26.90	0	0.00	26.90	1	1,110	0.09%
2024/04/19	0	0.00	2	27.73	27.35	-2	1,100	-0.18%
2024/04/18	12	29.05	24.4	29.02	28.50	-12.4	1,073	-1.16%
2024/04/17	2.4	27.80	1	27.80	27.80	1.4	963	0.15%
2024/04/16	6	25.07	53	25.15	25.30	-47	935	-5.02%
2024/04/15	0.1	26.15	0	0.00	26.00	0.1	920	0.01%
2024/04/12	0.1	26.60	0	0.00	26.55	0.1	910	0.01%
2024/04/11	0	0.00	3	26.55	26.60	-3	911	-0.33%
2024/04/10	0.1	26.50	0	0.00	26.55	0.1	915	0.01%
2024/04/09	0	0.00	1	26.50	26.45	-1	939	-0.11%
2024/04/08	0.1	26.45	21	26.30	26.30	-20.9	942	-2.22%
2024/04/02	1.1	26.75	0	0.00	26.60	1.1	945	0.11%
2024/04/01	1	26.85	0	0.00	26.85	1	963	0.10%
2024/03/26	0	26.70	0	0.00	26.55	0	984	0.00%
2024/03/22	0	26.55	6	26.38	26.35	-6	990	-0.61%
2024/03/20	4	26.65	4	26.25	26.65	0	1,025	0.00%
2024/03/19	0	0.00	3	26.75	26.70	-3	1,024	-0.29%
2024/03/18	2	26.60	2	26.70	26.60	0	1,027	0.00%
2024/03/15	30	26.73	33	26.70	26.50	-3	1,032	-0.29%
2024/03/14	31.1	27.02	2	26.90	26.90	29.1	1,045	2.78%
2024/03/13	45	27.89	141	27.85	27.80	-96	1,026	-9.35%	大賣/
2024/03/12	0	0.00	1	28.55	28.55	-1	1,020	-0.10%
2024/03/11	0	28.15	2	28.20	28.20	-2	1,031	-0.19%
2024/03/08	0.1	28.15	2	28.20	28.15	-1.9	1,040	-0.18%
2024/03/07	21.1	28.18	17	28.24	28.40	4.1	1,071	0.38%
2024/03/06	13	28.90	0	0.00	28.70	13	1,074	1.21%
2024/03/05	42	28.91	11	28.95	28.90	31	1,084	2.86%
2024/03/04	0.2	29.05	3	28.65	28.70	-2.9	1,094	-0.26%
2024/03/01	0.1	29.25	0	0.00	29.20	0.1	1,115	0.00%
2024/02/29	3.1	29.47	1	29.50	29.40	2.1	1,226	0.17%
2024/02/27	0	0.00	1	30.00	29.65	-1	1,221	-0.08%
2024/02/26	0	0.00	7	29.95	29.95	-7	1,221	-0.57%
2024/02/19	1	30.60	21	30.61	30.70	-20	1,214	-1.65%
2024/02/16	0	0.00	2	29.80	30.30	-2	1,211	-0.17%
2024/02/15	0.1	29.65	0	0.00	29.65	0.1	1,140	0.01%
2024/02/05	10	30.00	0	0.00	30.10	10	1,052	0.95%
2024/01/30	0	0.00	2	30.85	30.80	-2	1,042	-0.19%
2024/01/29	32	31.20	0	0.00	31.10	32	1,041	3.07%
2024/01/24	0	0.00	1	31.15	31.15	-1	1,036	-0.10%
2024/01/23	1	31.10	0	0.00	31.10	1	1,035	0.10%
2024/01/22	1	31.05	1	31.05	31.00	0	1,035	0.00%
2024/01/18	2	31.15	1	30.90	31.00	1	1,039	0.10%
2024/01/17	11	31.25	0	0.00	31.10	11	1,036	1.06%
2024/01/15	0	0.00	3	32.08	32.00	-3	1,017	-0.29%
2024/01/11	0	0.00	2	32.18	32.10	-2	1,018	-0.20%
2024/01/05	1	33.10	0	0.00	33.15	1	1,015	0.10%
2024/01/02	5	33.11	0	0.00	33.10	5	997	0.50%
2023/12/29	2	33.10	0	0.00	33.15	2	1,000	0.20%
2023/12/28	2	33.50	0	0.00	33.10	2	1,001	0.20%
2023/12/27	0	0.00	1	33.30	33.15	-1	1,002	-0.10%
2023/12/26	8	32.96	0	0.00	33.00	8	987	0.81%
2023/12/25	0	0.00	16	32.68	32.55	-16	977	-1.64%
2023/12/21	1	32.65	0	0.00	32.80	1	982	0.10%
2023/12/19	2	32.85	0	0.00	32.85	2	972	0.21%
2023/12/18	7	33.04	0	0.00	33.00	7	987	0.71%
2023/12/15	27	32.83	0	0.00	32.50	27	1,000	2.70%
2023/12/14	0	0.00	3	33.12	32.75	-3	979	-0.31%
2023/12/11	1	33.45	6	33.20	33.20	-5	983	-0.51%
2023/12/08	1	34.40	0	0.00	34.15	1	960	0.10%
2023/12/07	10	34.95	2	34.35	34.35	8	965	0.83%
2023/12/06	3	35.20	0	0.00	35.05	3	982	0.31%
2023/12/05	0	0.00	4	35.68	35.80	-4	967	-0.41%
2023/12/04	4	36.11	21	36.31	36.05	-17	953	-1.78%
2023/12/01	102	36.11	0	0.00	35.80	102	920	11.08%	大買/鉅額交易
2023/11/30	1	35.60	10	35.66	35.70	-9	902	-1.00%
2023/11/29	5	35.95	0	0.00	35.95	5	888	0.56%
2023/11/28	0	0.00	2	35.40	35.65	-2	880	-0.23%
2023/11/27	9	35.48	29	35.97	36.00	-20	845	-2.37%
2023/11/24	0	0.00	2	33.70	33.80	-2	740	-0.27%
2023/11/17	1	32.95	0	0.00	33.05	1	747	0.13%
2023/11/16	150	33.01	8	32.95	32.95	142	749	18.95%	大買/鉅額交易
2023/11/15	0	0.00	3	32.70	32.85	-3	747	-0.40%
2023/11/14	0	0.00	2	32.25	32.35	-2	739	-0.27%
2023/11/13	8	32.10	2	32.25	32.00	6	743	0.81%
2023/11/10	15	32.38	10	32.50	32.30	5	748	0.67%
2023/11/09	2	32.55	0	0.00	32.40	2	744	0.27%
2023/11/07	11	32.51	0	0.00	32.40	11	760	1.45%
2023/11/06	0	0.00	2	32.45	32.45	-2	752	-0.27%
2023/11/01	0	0.00	1	31.90	31.85	-1	755	-0.13%
2023/10/31	1	31.85	0	0.00	31.80	1	760	0.13%
2023/10/27	0	0.00	1	32.50	32.35	-1	777	-0.13%
2023/10/26	2	31.78	1	31.80	31.70	1	773	0.13%
2023/10/23	0	0.00	9	31.50	31.85	-9	782	-1.15%
2023/10/20	5	31.67	37	31.66	31.60	-32	786	-4.07%
2023/10/19	0	0.00	8	32.00	31.95	-8	789	-1.01%
2023/10/18	0	0.00	6	31.90	31.90	-6	797	-0.75%
2023/10/12	1	33.20	0	0.00	33.25	1	867	0.12%
2023/10/11	1	34.25	2	34.35	33.85	-1	862	-0.12%
2023/10/06	2	34.43	3	34.50	34.35	-1	875	-0.11%
2023/10/04	0	0.00	1	33.95	33.75	-1	877	-0.11%
2023/10/02	7	34.17	0	0.00	33.75	7	881	0.79%
2023/09/27	1	34.35	0	0.00	34.30	1	892	0.11%
2023/09/26	0	34.70	0	0.00	34.50	0	901	0.00%
2023/09/25	0	0.00	0.3	34.20	34.30	-0.3	895	-0.03%
2023/09/21	0	0.00	6	34.30	34.50	-6	895	-0.67%
2023/09/20	0	0.00	3	34.43	34.60	-3	880	-0.34%
2023/09/19	4	34.03	1	33.70	33.70	3	868	0.35%
2023/09/18	6.1	34.39	1	34.30	34.40	5.1	862	0.59%
2023/09/14	0	0.00	1	33.60	33.50	-1	847	-0.12%
2023/09/12	0	0.00	3	33.30	33.00	-3	861	-0.35%
2023/09/11	9.2	32.88	9	33.20	33.35	0.2	855	0.02%
2023/09/08	0.2	32.25	0	0.00	32.25	0.2	844	0.02%
2023/09/07	0	0.00	2	32.25	32.25	-2	866	-0.23%
2023/08/30	3	33.37	2	33.30	33.20	1	874	0.11%
2023/08/21	0	0.00	14	32.74	32.70	-14	859	-1.63%
2023/08/17	2	32.70	3	31.88	32.70	-1	872	-0.11%
2023/08/14	0	0.00	1	33.10	33.20	-1	871	-0.11%
2023/08/11	0	0.00	2	33.93	33.85	-2	870	-0.23%
2023/08/10	1	34.35	0	0.00	33.75	1	871	0.11%
2023/08/09	0	0.00	5	33.85	33.85	-5	874	-0.57%
2023/08/04	1	34.35	0	0.00	34.25	1	917	0.11%
2023/07/31	17	35.23	0	0.00	35.05	17	921	1.84%
2023/07/28	12	35.30	0	0.00	35.30	12	924	1.30%
2023/07/26	0	0.00	7	35.29	35.05	-7	957	-0.73%
2023/07/21	2	36.13	0	0.00	35.60	2	951	0.21%
2023/07/19	12	37.37	22	36.88	36.80	-10	979	-1.02%
2023/07/18	10	35.25	0	0.00	35.20	10	960	1.04%
2023/07/12	1	36.15	0	0.00	36.10	1	1,010	0.10%
2023/07/10	0	0.00	3	36.40	36.40	-3	1,049	-0.29%
2023/07/07	5	36.35	0	0.00	36.35	5	1,059	0.47%
2023/07/06	0	0.00	3	36.75	36.75	-3	1,055	-0.28%
2023/06/28	2	37.20	0	0.00	37.20	2	1,070	0.19%
2023/06/27	0	0.00	8	37.38	37.20	-8	1,082	-0.74%
2023/06/21	0	0.00	116	37.28	37.30	-116	1,089	-10.65%	大賣/鉅額交易
2023/06/20	0	0.00	2	37.65	37.55	-2	1,091	-0.18%
2023/06/19	2	37.93	4	37.80	37.85	-2	1,102	-0.18%
2023/06/16	4	37.80	0	0.00	37.85	4	1,103	0.36%
2023/06/15	1	37.15	2	37.15	37.20	-1	1,092	-0.09%
2023/06/14	21	37.30	0	0.00	37.25	21	1,094	1.92%
2023/06/13	3	37.67	27	37.76	37.60	-24	1,108	-2.17%
2023/06/08	0	0.00	1	38.10	38.15	-1	1,204	-0.08%
2023/06/07	3	38.65	0	0.00	38.55	3	1,750	0.17%
2023/06/05	0	38.75	0	0.00	38.35	0	2,134	0.00%
2023/05/29	1	38.00	0	0.00	37.80	1	2,224	0.04%
2023/05/26	2	38.00	0	0.00	37.75	2	2,237	0.09%
2023/05/25	11	38.48	0	0.00	38.25	11	2,239	0.49%
2023/05/24	0	0.00	1	38.85	38.70	-1	2,247	-0.04%
2023/05/23	1	38.60	1	38.40	38.55	0	2,269	0.00%
2023/05/22	4	38.00	0	0.00	38.05	4	2,291	0.17%
2023/05/19	1	37.30	0	0.00	37.30	1	2,284	0.04%
2023/05/17	4	37.35	0	0.00	37.45	4	2,303	0.17%
2023/05/16	0	0.00	12	37.38	37.30	-12	2,298	-0.52%
2023/05/12	0	0.00	1	37.30	37.50	-1	2,338	-0.04%
2023/05/11	10	37.74	2	37.55	37.55	8	2,370	0.34%
2023/05/10	6	38.91	0	0.00	38.60	6	2,397	0.25%
2023/05/09	3	39.58	3	39.00	39.00	0	2,558	0.00%
2023/05/08	1	40.30	3	40.15	39.95	-2	2,587	-0.08%
2023/05/04	4	40.40	0	40.45	40.40	4	2,691	0.15%
2023/05/03	6	40.48	2	40.50	40.40	4	2,730	0.15%
2023/05/02	6	40.60	7	40.71	40.55	-1	2,923	-0.03%
2023/04/28	1	39.80	1	39.50	39.80	0	2,958	0.00%
2023/04/27	1	39.30	0	0.00	39.10	1	2,953	0.03%
2023/04/26	1	38.75	0	0.00	39.15	1	2,956	0.03%
2023/04/25	5	39.73	1	39.45	39.30	4	2,951	0.14%
2023/04/24	1	40.30	2	40.90	40.25	-1	2,936	-0.03%
2023/04/21	10	40.23	0	40.60	40.10	10	2,908	0.34%
2023/04/20	5	40.22	0	0.00	39.95	5	2,871	0.17%
2023/04/19	1	40.55	1	40.50	40.50	0	2,861	0.00%
2023/04/18	25.3	41.07	48.3	41.06	40.75	-23	2,844	-0.81%
2023/04/17	6	40.38	2	40.80	40.30	4	2,816	0.14%
2023/04/13	0	0.00	1	40.30	40.15	-1	2,785	-0.04%
2023/04/12	0	0.00	1	39.60	39.90	-1	2,760	-0.04%
2023/04/11	2	39.63	0	0.00	39.55	2	2,756	0.07%
2023/04/10	0	40.10	0	0.00	39.75	0	2,760	0.00%
2023/04/07	4	40.03	1	40.25	40.05	3	2,758	0.11%
2023/04/06	1	39.50	0	0.00	39.50	1	2,780	0.04%
2023/03/29	1	39.60	0	0.00	39.60	1	2,791	0.04%
2023/03/28	20	39.50	0	0.00	39.65	20	2,840	0.70%
2023/03/27	1	39.60	5	39.60	39.60	-4	2,936	-0.14%
2023/03/24	5	39.56	0	0.00	39.50	5	2,941	0.17%
2023/03/23	2	39.25	0	0.00	39.00	2	2,934	0.07%
2023/03/21	0	0.00	1	38.85	39.20	-1	2,977	-0.03%
2023/03/17	2	38.80	1	38.65	38.65	1	2,975	0.03%
2023/03/16	11	38.45	11	38.90	38.45	0	2,978	0.00%
2023/03/15	23	39.10	23	39.25	39.10	0	2,964	0.00%
2023/03/14	25	39.51	25	39.27	39.50	0	2,970	0.00%
2023/03/13	2	39.23	25	39.17	39.45	-23	2,956	-0.78%
2023/03/10	52	43.61	99	43.07	40.45	-47	2,901	-1.62%
2023/03/09	90	44.07	17	43.30	44.85	73	2,395	3.05%
2023/03/08	3	40.65	11	40.85	40.80	-8	2,017	-0.40%
2023/03/06	0	0.00	1	41.15	40.90	-1	2,006	-0.05%
2023/03/03	4	41.24	6	41.28	41.10	-2	2,003	-0.10%
2023/03/02	6	41.17	13	41.55	41.30	-7	1,990	-0.35%
2023/03/01	0	0.00	6	40.12	39.90	-6	1,937	-0.31%
2023/02/23	1	40.60	0	0.00	40.50	1	1,954	0.05%
2023/02/22	3	40.18	3	40.60	40.15	0	1,988	0.00%
2023/02/21	1	41.20	11	41.13	41.00	-10	2,014	-0.50%
2023/02/20	13	40.28	1	40.85	41.10	12	2,025	0.59%
2023/02/15	13	39.84	2	39.83	39.75	11	2,104	0.52%
2023/02/14	4	40.30	5	40.61	40.25	-1	2,111	-0.05%
2023/02/13	3	40.60	14	40.41	40.50	-11	2,109	-0.52%
2023/02/10	8	40.61	1	41.25	40.20	7	2,093	0.33%
2023/02/09	1	41.15	4	41.55	41.15	-3	2,065	-0.15%
2023/02/08	21	41.52	23	41.53	41.55	-2	2,031	-0.10%
2023/02/07	14	42.30	46	41.99	41.60	-32	1,984	-1.61%
2023/02/06	2	40.60	6	40.68	40.25	-4	1,850	-0.22%
2023/02/03	131	40.55	14	40.67	40.75	117	1,814	6.45%	大買/鉅額交易
2023/02/02	1	39.40	22	39.88	39.90	-21	1,743	-1.20%
2023/02/01	3	39.47	51.1	39.17	39.65	-48.1	1,701	-2.83%
2023/01/31	12	39.07	67.1	39.08	39.65	-55.1	1,664	-3.31%
2023/01/30	0	0.00	51	38.75	38.75	-51	1,471	-3.46%
2023/01/16	0	0.00	15	35.50	35.55	-15	1,419	-1.06%
2023/01/13	0	0.00	7	35.21	35.15	-7	1,428	-0.49%
2023/01/12	0	0.00	12	35.20	35.25	-12	1,441	-0.83%
2023/01/11	0	0.00	5	35.81	35.40	-5	1,446	-0.35%
2023/01/10	0	0.00	1	35.35	35.30	-1	1,455	-0.07%
2023/01/04	0	0.00	1	35.10	35.10	-1	1,518	-0.07%
2023/01/03	2	35.15	1	35.00	35.10	1	1,543	0.06%
2022/12/29	0	0.00	3	35.33	35.70	-3	1,614	-0.19%
2022/12/28	0	0.00	7	35.94	35.70	-7	1,624	-0.43%
2022/12/27	0	0.00	14	36.50	36.45	-14	1,625	-0.86%
2022/12/26	59	37.52	2	37.35	37.00	57	1,631	3.49%
2022/12/23	7	36.52	3	36.00	36.45	4	1,627	0.25%
2022/12/22	0.2	36.15	2	35.80	36.15	-1.8	1,633	-0.11%
2022/12/21	2	35.70	5	35.67	35.50	-3	1,652	-0.18%
2022/12/20	21	36.04	343	36.77	35.75	-322	1,659	-19.40%	大賣/鉅額交易
2022/12/19	405	38.06	32	37.60	37.85	373	1,646	22.65%	大買/鉅額交易
2022/12/16	0	0.00	8	35.99	35.60	-8	1,560	-0.51%
2022/12/15	66	36.67	3	36.45	36.30	63	1,579	3.99%
2022/12/14	3	36.67	13	36.49	36.45	-10	1,595	-0.63%
2022/12/13	23	37.10	3	37.22	37.10	20	1,581	1.26%
2022/12/12	0	0.00	3	35.57	35.70	-3	1,569	-0.19%
2022/12/08	6	36.18	0	0.00	36.10	6	1,602	0.37%
2022/12/07	21	36.64	2	36.45	36.50	19	1,618	1.17%
2022/12/06	6	37.44	16	36.91	36.60	-10	1,617	-0.62%
2022/12/05	1	38.10	2	38.10	38.05	-1	1,656	-0.06%
2022/12/02	2	37.93	1	37.95	37.95	1	1,657	0.06%
2022/12/01	7	38.36	4	38.25	38.25	3	1,674	0.18%
2022/11/30	1	37.35	3	37.30	37.30	-2	1,673	-0.12%
2022/11/29	0	0.00	5	36.85	36.90	-5	1,705	-0.29%
2022/11/28	1	36.30	1	36.70	36.80	0	1,787	0.00%
2022/11/24	1	36.80	2	36.73	36.80	-1	1,982	-0.05%
2022/11/23	4	36.81	0.2	36.70	36.90	3.8	2,022	0.19%
2022/11/22	8	37.46	5	36.72	36.60	3	2,061	0.15%
2022/11/21	2	37.63	3	37.45	37.15	-1	2,082	-0.05%
2022/11/18	12	37.40	11	37.48	37.55	1	2,120	0.05%
2022/11/17	10	36.84	8	36.76	36.85	2	2,118	0.09%
2022/11/16	8	36.03	2	36.15	36.00	6	2,094	0.29%
2022/11/15	2	35.78	5	35.55	35.60	-3	2,094	-0.14%
2022/11/14	9	35.63	52	35.35	35.30	-43	2,068	-2.08%
2022/11/11	56	34.62	7.1	34.38	34.85	48.9	2,035	2.40%
2022/11/10	0	0.00	5.1	34.38	34.00	-5.1	2,029	-0.25%
2022/11/09	6	34.55	0	0.00	34.55	6	2,033	0.30%
2022/11/08	3	34.58	2	34.70	34.35	1	2,040	0.05%
2022/11/07	1	34.40	0	0.00	34.40	1	2,043	0.05%
2022/11/03	2	34.60	1	34.40	34.40	1	2,056	0.05%
2022/11/02	5	34.90	6	34.85	34.85	-1	2,059	-0.05%
2022/11/01	4	33.45	1	33.50	33.50	3	2,046	0.15%
2022/10/27	3	32.65	0	0.00	32.75	3	2,202	0.14%
2022/10/25	0	0.00	3	32.10	31.75	-3	2,257	-0.13%
2022/10/21	0	0.00	3	31.93	31.65	-3	2,299	-0.13%
2022/10/20	2	31.95	2	31.90	32.10	0	2,353	0.00%
2022/10/19	0.1	33.25	0	0.00	32.75	0.1	2,380	0.01%
2022/10/18	5	33.50	1	33.15	33.50	4	2,441	0.16%
2022/10/17	5	32.26	4	32.39	32.70	1	2,477	0.04%
2022/10/14	2	33.05	0	0.00	33.05	2	2,501	0.08%
2022/10/13	4	32.78	12	32.79	32.30	-8	2,532	-0.32%
2022/10/12	2	34.15	0	0.00	33.95	2	2,534	0.08%
2022/10/11	1	33.95	4	34.18	33.95	-3	2,549	-0.12%
2022/10/07	9	35.72	1	35.20	35.10	8	2,562	0.31%
2022/10/06	5	35.31	12	35.22	35.25	-7	2,555	-0.27%
2022/10/05	6	34.65	1	34.85	34.65	5	2,569	0.19%
2022/10/04	0	0.00	9	34.40	34.40	-9	2,607	-0.35%
2022/10/03	1	33.85	0	0.00	33.90	1	2,657	0.04%
2022/09/30	3	33.68	1	33.30	34.30	2	2,761	0.07%
2022/09/29	2	33.53	2	33.10	33.40	0	2,982	0.00%
2022/09/28	3	33.18	13	33.01	32.65	-10	3,196	-0.31%
2022/09/27	14	34.04	7	33.29	34.30	7	3,232	0.22%
2022/09/26	17	34.36	7	33.84	33.45	10	3,244	0.31%
2022/09/23	0	0.00	18	35.41	35.30	-18	3,286	-0.55%
2022/09/22	4	35.71	3	35.83	35.85	1	3,401	0.03%
2022/09/21	2	36.15	0	0.00	36.15	2	3,478	0.06%
2022/09/20	3	36.27	4	36.04	36.10	-1	3,627	-0.03%
2022/09/19	7	36.23	5	36.08	36.05	2	3,689	0.05%
2022/09/16	2	36.65	2	36.70	36.55	0	3,710	0.00%
2022/09/15	4	37.00	3	37.03	37.15	1	3,721	0.03%
2022/09/14	12	37.00	13	36.66	36.90	-1	3,739	-0.03%
2022/09/13	30	37.33	2	37.15	37.15	28	3,743	0.75%
2022/09/12	9	36.84	4	37.06	37.25	5	3,839	0.13%
2022/09/08	0	0.00	14	38.22	38.55	-14	3,851	-0.36%
2022/09/07	6	38.18	1	38.05	37.90	5	3,883	0.13%
2022/09/06	7	39.00	12	39.33	38.65	-5	3,876	-0.13%
2022/09/05	10	41.02	55	40.87	40.10	-45	3,850	-1.17%
2022/09/02	68	41.52	53	41.30	41.30	15	3,842	0.39%
2022/09/01	50	40.90	16	40.62	40.80	34	3,806	0.89%
2022/08/31	32	41.19	25.1	40.75	40.70	6.9	3,741	0.18%
2022/08/30	14	40.35	18	40.06	40.00	-4	3,615	-0.11%
2022/08/29	15	39.20	17	39.26	39.55	-2	3,599	-0.06%
2022/08/26	22	39.98	35	39.79	39.50	-13	3,555	-0.37%
2022/08/25	33	39.46	15	39.11	39.70	18	3,505	0.51%
2022/08/24	20	39.16	1	39.15	39.10	19	3,453	0.55%
2022/08/23	1	38.55	9	38.32	38.40	-8	3,413	-0.23%
2022/08/22	2	39.10	0	0.00	38.75	2	3,408	0.06%
2022/08/19	4	38.50	5	38.64	38.45	-1	3,375	-0.03%
2022/08/18	7	38.77	0	0.00	38.50	7	3,367	0.21%
2022/08/17	1.1	38.00	13	37.81	38.35	-12	3,355	-0.36%
2022/08/16	1	38.30	1	37.80	38.30	0	3,345	0.00%
2022/08/15	0	0.00	1	37.15	37.60	-1	3,329	-0.03%
2022/08/12	1	37.20	0	0.00	37.35	1	3,327	0.03%
2022/08/11	3	37.30	4	37.23	37.35	-1	3,341	-0.03%
2022/08/10	2	37.00	0	0.00	36.90	2	3,343	0.06%
2022/08/09	0	0.00	5	37.39	37.30	-5	3,338	-0.15%
2022/08/08	4	36.64	13	36.73	37.10	-9	3,336	-0.27%
2022/08/05	19	36.53	7	36.46	36.80	12	3,344	0.36%
2022/08/04	17	35.87	24	35.54	35.80	-7	3,381	-0.21%
2022/08/03	10	37.43	3	37.10	37.05	7	3,335	0.21%
2022/08/02	15	38.41	25	38.47	38.15	-10	3,319	-0.30%
2022/08/01	2	39.38	5	39.44	39.30	-3	3,307	-0.09%
2022/07/29	4	40.26	24	40.16	40.20	-20	3,314	-0.60%
2022/07/28	23	40.41	4	40.05	40.20	19	3,305	0.58%
2022/07/27	13	39.96	43	40.84	39.90	-30	3,310	-0.91%
2022/07/26	46	40.58	36	40.66	40.90	10	3,274	0.31%
2022/07/25	64	41.07	10	40.57	40.65	54	3,253	1.66%
2022/07/22	1	40.25	46	40.02	39.95	-45	3,253	-1.38%
2022/07/21	39	39.96	15	39.48	40.10	24	3,234	0.74%
2022/07/20	18	38.67	7	38.79	39.10	11	3,221	0.34%
2022/07/19	8	38.29	6	38.48	38.00	2	3,234	0.06%
2022/07/18	7	38.19	627	38.09	38.00	-620	3,263	-19.00%	大賣/鉅額交易
2022/07/15	18	38.88	17	38.21	38.25	1	3,276	0.03%
2022/07/14	1	39.00	6	39.03	39.15	-5	3,279	-0.15%
2022/07/13	20	39.85	8	40.04	39.50	12	3,320	0.36%
2022/07/12	37	39.65	74	39.19	39.25	-37	3,378	-1.10%
2022/07/11	17	40.23	92	40.19	40.35	-75	3,518	-2.13%
2022/07/08	104	41.69	322	41.61	40.70	-218	3,687	-5.91%	大買/大賣/鉅額交易
2022/07/07	87	41.54	74	40.99	41.50	13	3,633	0.36%
2022/07/06	191	40.85	144	40.88	40.35	47	3,537	1.33%	大買/大賣/
2022/07/05	14	37.76	2	37.28	38.05	12	3,612	0.33%
2022/07/04	0	0.00	1	36.40	36.00	-1	3,623	-0.03%
2022/07/01	3	37.60	344	37.08	36.40	-341	3,681	-9.26%	大賣/鉅額交易
2022/06/30	88	41.40	281	40.04	39.10	-193	3,626	-5.32%	大賣/鉅額交易
2022/06/29	232	41.01	62	40.80	40.85	170	3,514	4.84%	大買/鉅額交易
2022/06/28	642	40.09	11	40.14	40.50	631	3,411	18.50%	大買/鉅額交易
2022/06/27	8	39.08	26	38.38	39.35	-18	3,247	-0.55%
2022/06/24	37	38.15	8	38.09	38.65	29	3,191	0.91%
2022/06/23	3	37.42	3	37.32	37.40	0	3,192	0.00%
2022/06/22	4	37.51	0	0.00	36.85	4	3,167	0.13%
2022/06/21	2	37.10	11.6	36.91	37.10	-9.6	3,140	-0.31%
2022/06/20	14	38.64	12	38.99	36.90	2	3,119	0.06%
2022/06/17	6	37.41	16	37.37	38.50	-10	3,009	-0.33%
2022/06/16	3	37.85	6	36.83	37.20	-3	2,930	-0.10%
2022/06/15	15	36.10	2	36.83	37.00	13	2,893	0.45%
2022/06/14	0	0.00	62	35.24	35.65	-62	2,893	-2.14%
2022/06/13	20	35.75	20	35.75	35.75	0	2,886	0.00%
2022/06/10	33	36.74	9	36.64	37.00	24	2,877	0.83%
2022/06/09	26	36.01	1	36.00	35.85	25	2,826	0.88%
2022/06/08	10	35.75	0	0.00	35.65	10	2,823	0.35%
2022/06/07	5	36.08	0	0.00	36.00	5	2,829	0.18%
2022/06/06	7	35.26	0	0.00	35.20	7	2,817	0.25%
2022/06/02	1	35.10	0	0.00	35.05	1	2,882	0.03%
2022/06/01	1	35.30	0	0.00	35.15	1	2,922	0.03%
2022/05/30	1	35.20	0	0.00	35.20	1	2,934	0.03%
2022/05/26	0	0.00	5	35.44	34.90	-5	2,929	-0.17%
2022/05/24	6	35.24	8	35.48	35.00	-2	2,968	-0.07%
2022/05/23	5	35.49	0	0.00	35.50	5	2,960	0.17%
2022/05/18	0	0.00	5	35.74	36.15	-5	2,965	-0.17%
2022/05/17	0	0.00	1	35.70	35.75	-1	2,979	-0.03%
2022/05/16	1	35.70	5	35.69	35.85	-4	3,012	-0.13%
2022/05/13	8	35.38	0	0.00	35.25	8	3,194	0.25%
2022/05/12	0	0.00	11	35.88	34.30	-11	3,373	-0.33%
2022/05/11	1	37.20	0	0.00	37.00	1	3,311	0.03%
2022/05/10	1	37.70	2	38.00	37.95	-1	3,279	-0.03%
2022/05/09	12	38.80	3	38.90	38.15	9	3,257	0.28%
2022/05/06	71	39.04	2	39.05	39.05	69	3,234	2.13%
2022/05/05	3.1	40.20	0	0.00	39.90	3.1	3,211	0.10%
2022/05/04	0	0.00	9	40.29	40.10	-9	3,222	-0.28%
2022/05/03	12	41.18	3	41.40	40.80	9	3,233	0.28%
2022/04/29	0	0.00	16	40.82	40.60	-16	3,228	-0.50%
2022/04/28	147	42.20	207	41.54	41.10	-60	3,250	-1.85%	大買/大賣/
2022/04/27	22	40.83	12	40.46	40.50	10	3,191	0.31%
2022/04/26	11	41.34	12.3	42.28	41.00	-1.3	3,179	-0.04%
2022/04/25	26	42.86	13	42.03	41.65	13	3,155	0.41%
2022/04/22	1	43.80	0	0.00	42.90	1	3,107	0.03%
2022/04/21	0	43.30	0	0.00	42.75	0	3,064	0.00%
2022/04/20	1	43.20	5	42.90	43.05	-4	3,034	-0.13%
2022/04/19	68	43.05	63	43.72	43.00	5	3,010	0.17%
2022/04/18	1	44.75	3	44.37	44.05	-2	2,969	-0.07%
2022/04/15	27	44.14	28	44.38	44.00	-1	2,970	-0.03%
2022/04/14	20	44.56	28	44.52	44.30	-8	2,879	-0.28%
2022/04/13	1	42.00	3.1	41.75	42.50	-2.1	2,685	-0.08%
2022/04/12	57	42.58	53.1	44.43	42.35	3.9	2,632	0.15%
2022/04/11	25	44.17	23.9	44.08	44.60	1.1	2,494	0.04%
2022/04/08	0	0.00	1	41.50	41.25	-1	2,214	-0.05%
2022/04/07	0.1	40.70	12	41.43	41.90	-11.9	2,159	-0.55%
2022/04/01	1.1	40.21	0	0.00	40.00	1.1	2,059	0.05%
2022/03/29	0	0.00	10	39.90	39.65	-10	2,035	-0.49%
2022/03/28	12.3	39.84	3	40.62	39.70	9.3	2,035	0.46%
2022/03/23	0	0.00	1.9	40.01	40.20	-1.9	2,054	-0.09%
2022/03/16	0.2	39.00	0	0.00	38.90	0.2	2,126	0.01%
2022/03/15	2	39.75	2	39.30	39.30	0	2,140	0.00%
2022/03/14	1	39.40	0	0.00	39.05	1	2,129	0.05%
2022/03/10	0.3	39.30	0	0.00	39.45	0.3	2,157	0.01%
2022/03/09	0.1	39.00	0	0.00	39.40	0.1	2,154	0.00%
2022/03/08	1	39.00	0	0.00	38.80	1	2,149	0.05%
2022/03/07	10.2	39.18	0	0.00	38.00	10.2	2,108	0.48%
2022/03/03	1.2	40.03	0	0.00	40.05	1.2	2,283	0.05%
2022/02/25	0	0.00	3	39.90	40.00	-3	2,448	-0.12%
2022/02/24	0	0.00	4	39.70	39.60	-4	2,559	-0.16%
2022/02/22	0	0.00	2	40.40	40.60	-2	2,530	-0.08%
2022/02/21	0	41.55	0	0.00	41.35	0	2,524	0.00%
2022/02/18	6	41.45	6	41.45	41.35	0	2,529	0.00%
2022/02/17	9	41.71	8	42.16	41.75	1	2,523	0.04%
2022/02/16	13	42.30	14	42.43	42.35	-1	2,554	-0.04%
2022/02/15	13	43.07	58	43.64	42.75	-45	2,522	-1.78%
2022/02/14	46	43.61	0	0.00	43.30	46	2,349	1.96%
2022/02/11	0	40.68	2	40.50	40.50	-2	2,154	-0.09%
2022/02/10	2.3	40.78	0	0.00	40.65	2.3	2,162	0.11%
2022/02/09	0.2	41.15	0	0.00	41.00	0.2	2,173	0.01%
2022/02/08	0	0.00	1	40.30	40.35	-1	2,170	-0.05%
2022/01/26	1	39.75	10	39.40	39.60	-9	2,170	-0.41%
2022/01/25	1	40.50	0	0.00	40.05	1	2,169	0.05%
2022/01/24	0	42.50	0	0.00	41.80	0	2,142	0.00%
2022/01/21	0	0.00	50	43.24	42.80	-50	2,136	-2.34%
2022/01/17	0	0.00	1	43.15	43.15	-1	2,107	-0.05%
2022/01/14	11	43.01	0	0.00	43.10	11	2,109	0.52%
2022/01/13	0	0.00	6	43.64	43.40	-6	2,105	-0.29%
2022/01/12	0	0.00	2	43.65	43.75	-2	2,107	-0.09%
2022/01/11	1	43.90	0	0.00	43.60	1	2,097	0.05%
2022/01/10	11	45.68	2	44.90	44.40	9	2,084	0.43%
2022/01/07	2.3	45.02	2	44.73	45.20	0.3	1,990	0.02%
2022/01/06	12	44.61	1	44.50	44.00	11	1,929	0.57%
2022/01/04	0.1	44.25	0	0.00	44.05	0.1	2,026	0.00%
2022/01/03	0.2	44.30	0	0.00	44.00	0.2	2,043	0.01%
2021/12/29	0	44.15	0	0.00	44.35	0	2,057	0.00%
2021/12/20	0	0.00	2	44.45	44.60	-2	2,220	-0.09%
2021/12/15	0	43.20	0	0.00	43.10	0	2,264	0.00%
2021/12/14	0.2	43.20	1	43.35	43.00	-0.9	2,275	-0.04%
2021/12/13	0.2	44.19	0	0.00	43.90	0.2	2,287	0.01%
2021/12/10	1	44.50	0	0.00	44.45	1	2,332	0.04%
2021/12/08	3	44.55	1	44.85	44.50	2	2,770	0.07%
2021/12/07	1	44.30	0	0.00	44.40	1	2,782	0.04%
2021/12/06	0	0.00	20	44.75	44.75	-20	2,790	-0.72%
2021/12/03	0.2	45.30	0	0.00	45.10	0.2	2,907	0.01%
2021/12/02	0.1	45.30	0	0.00	45.25	0.1	3,058	0.00%
2021/12/01	0	0.00	0.1	45.40	45.05	-0.1	3,165	0.00%
2021/11/30	5	45.35	42.4	45.75	45.00	-37.4	3,173	-1.18%
2021/11/29	52	46.96	15.2	47.38	46.90	36.8	3,152	1.17%
2021/11/26	2	47.40	7	46.43	45.80	-5	3,015	-0.17%
2021/11/25	1	44.65	1	45.20	44.70	0	2,896	0.00%
2021/11/24	0.1	45.00	0.5	44.65	45.10	-0.4	2,903	-0.01%
2021/11/23	4	46.35	4.6	46.05	44.80	-0.6	2,919	-0.02%
2021/11/22	1.7	43.87	0	0.00	44.05	1.7	2,925	0.06%
2021/11/18	2.2	43.35	0	0.00	44.00	2.2	3,061	0.07%
2021/11/17	0.3	43.67	0	0.00	43.35	0.3	3,437	0.01%
2021/11/16	0.2	44.35	0	0.00	43.85	0.2	3,554	0.00%
2021/11/15	0.4	44.02	0	0.00	44.25	0.4	3,596	0.01%
2021/11/12	1.2	43.53	0	0.00	43.30	1.2	3,599	0.03%
2021/11/11	2.2	43.60	0	0.00	43.50	2.2	3,624	0.06%
2021/11/10	2	43.60	0	0.00	43.50	2	3,632	0.06%
2021/11/09	0	0.00	1	44.00	44.00	-1	3,634	-0.03%
2021/11/04	0.5	44.75	0	0.00	44.55	0.5	3,672	0.01%
2021/11/03	0.5	44.62	10	44.45	44.50	-9.5	3,681	-0.26%
2021/11/02	10.3	44.65	51	44.54	44.50	-40.7	3,697	-1.10%
2021/11/01	0.1	44.10	0	0.00	43.95	0.1	3,678	0.00%
2021/10/29	1	44.70	1	44.05	43.95	0	3,673	0.00%
2021/10/28	0.3	44.90	0	0.00	44.60	0.3	3,675	0.01%
2021/10/27	0.1	44.00	0	0.00	44.30	0.1	3,693	0.00%
2021/10/26	0.2	44.25	2	44.00	44.00	-1.9	3,712	-0.05%
2021/10/25	10	43.75	0	0.00	44.00	10	3,735	0.27%
2021/10/22	10	43.95	0	0.00	43.90	10	3,762	0.27%
2021/10/21	31.1	44.31	0	0.00	44.20	31.1	3,776	0.82%
2021/10/20	0	0.00	1	44.15	44.20	-1	3,806	-0.03%
2021/10/19	0.2	44.50	0	0.00	44.20	0.2	3,870	0.01%
2021/10/18	4.1	43.76	0	0.00	43.80	4.1	3,921	0.10%
2021/10/15	0	43.80	6	44.00	43.95	-6	4,175	-0.14%
2021/10/14	0.5	43.20	1	43.00	43.50	-0.5	4,349	-0.01%
2021/10/13	0.4	44.40	0	0.00	42.35	0.4	4,335	0.01%
2021/10/12	12	45.44	0	0.00	45.35	12	4,277	0.28%
2021/10/08	0.1	47.50	0	0.00	46.85	0.1	4,269	0.00%
2021/10/07	3	47.02	1	47.10	47.10	2	4,297	0.05%
2021/10/06	0.2	47.30	0	0.00	47.15	0.2	4,370	0.00%
2021/10/05	0	0.00	1	47.70	48.00	-1	4,389	-0.02%
2021/10/04	1	50.30	13	49.95	48.40	-12	4,402	-0.27%
2021/09/30	0	0.00	5	51.58	51.80	-5	4,366	-0.11%
2021/09/28	1	51.80	1	51.90	51.70	0	4,403	0.00%
2021/09/27	0	0.00	1.1	51.60	52.00	-1.1	4,426	-0.02%
2021/09/24	1	51.60	0	0.00	51.60	1	4,528	0.02%
2021/09/23	0	0.00	0.2	52.20	52.00	-0.2	4,637	0.00%
2021/09/22	1	51.70	0	0.00	51.70	1	4,667	0.02%
2021/09/17	1	52.50	5.1	52.44	52.50	-4.1	4,683	-0.09%
2021/09/16	0.1	52.70	1	52.30	52.40	-0.9	4,701	-0.02%
2021/09/15	0	0.00	3	53.47	53.50	-3	4,702	-0.06%
2021/09/14	8.1	54.62	587	55.00	53.20	-578.9	4,690	-12.34%	大賣/鉅額交易
2021/09/13	15	55.57	25	55.44	54.80	-10	4,522	-0.22%
2021/09/10	1	51.90	1	52.00	51.20	0	4,343	0.00%
2021/09/09	0	0.00	1	51.20	51.10	-1	4,379	-0.02%
2021/09/08	0	0.00	3	51.60	51.20	-3	4,390	-0.07%
2021/09/07	1.1	53.84	0.2	53.70	53.60	0.9	4,332	0.02%
2021/09/06	20.1	52.73	5	52.80	52.20	15.1	4,341	0.35%
2021/09/03	0	0.00	10	51.50	51.50	-10	4,533	-0.22%
2021/09/02	10	51.90	0	0.00	51.00	10	4,856	0.21%
2021/08/30	1	51.80	7	51.66	51.80	-6	5,315	-0.11%
2021/08/27	0	0.00	6	51.88	51.60	-6	5,356	-0.11%
2021/08/26	28	52.85	37.1	51.83	51.60	-9.1	5,393	-0.17%
2021/08/25	18.3	51.41	1	51.80	51.30	17.3	5,409	0.32%
2021/08/24	0	50.60	2	50.70	50.70	-2	5,522	-0.04%
2021/08/23	75.1	51.15	90	51.86	51.40	-14.9	5,707	-0.26%
2021/08/20	6	48.53	12	48.58	49.95	-6	5,455	-0.11%
2021/08/19	0.1	46.15	1	45.65	45.45	-0.9	5,542	-0.02%
2021/08/18	1.2	46.59	3	46.77	47.10	-1.8	5,779	-0.03%
2021/08/17	1	48.45	1	48.40	48.35	0	5,997	0.00%
2021/08/16	1	48.80	0	0.00	48.45	1	6,319	0.02%
2021/08/13	3.1	48.82	20	48.45	48.40	-16.9	6,581	-0.26%
2021/08/12	1	48.65	0	0.00	48.55	1	7,061	0.01%
2021/08/11	10.1	48.06	1	48.00	48.00	9.1	7,630	0.12%
2021/08/10	0	0.00	1	49.35	48.80	-1	8,830	-0.01%
2021/08/09	0	49.10	0	0.00	48.90	0	9,684	0.00%
2021/08/04	0.2	49.75	0	0.00	49.50	0.2	13,638	0.00%
2021/08/03	0	0.00	5	50.07	49.80	-5	13,866	-0.04%
2021/08/02	1.1	50.37	1	49.65	50.40	0.1	13,895	0.00%
2021/07/30	1.2	49.40	0	0.00	49.50	1.2	13,898	0.01%
2021/07/29	1.2	49.02	0	0.00	49.05	1.2	13,921	0.01%
2021/07/28	10	48.35	0	0.00	48.10	10	13,936	0.07%
2021/07/27	0	48.85	4	48.74	48.55	-4	14,061	-0.03%
2021/07/26	0.2	49.45	0	0.00	49.10	0.2	14,319	0.00%
2021/07/23	0.2	49.15	0	0.00	49.05	0.2	14,345	0.00%
2021/07/22	6	48.88	2	48.80	48.70	4	14,333	0.03%
2021/07/21	25	50.59	20.2	51.42	48.70	4.8	14,430	0.03%
2021/07/20	6	51.53	69	53.72	53.90	-63	14,207	-0.44%
2021/07/16	0.1	49.65	1	49.40	49.30	-1	14,166	-0.01%
2021/07/15	0.3	50.04	2	49.90	50.00	-1.7	14,182	-0.01%
2021/07/14	2	48.93	1	49.05	48.75	1	14,186	0.01%
2021/07/13	6	49.32	3	49.35	49.05	3	14,190	0.02%
2021/07/12	0.1	50.90	6	50.85	50.70	-5.9	14,150	-0.04%
2021/07/09	0.3	51.40	1	51.30	51.30	-0.7	14,206	0.00%
2021/07/08	0.1	51.20	1	51.10	51.20	-1	14,271	-0.01%
2021/07/07	0	0.00	2	51.80	51.30	-2	14,359	-0.01%
2021/07/06	1	51.40	2	51.30	51.30	-1	14,521	-0.01%
2021/07/05	14	51.64	10	51.60	51.60	4	14,707	0.03%
2021/07/02	1	52.00	3	52.27	52.00	-2	14,728	-0.01%
2021/07/01	15	53.89	27	53.44	52.60	-12	14,781	-0.08%
2021/06/30	58	53.43	8	53.11	53.60	50	14,775	0.34%
2021/06/29	8	51.45	2	51.30	51.80	6	14,711	0.04%
2021/06/28	6.2	52.19	0	0.00	51.80	6.2	14,723	0.04%
2021/06/24	2	53.20	30	52.90	52.80	-28	15,083	-0.19%
2021/06/23	2	52.45	0	0.00	52.80	2	15,220	0.01%
2021/06/22	5	52.02	11	52.00	51.80	-6	15,973	-0.04%
2021/06/21	1	52.80	6	52.77	52.50	-5	17,074	-0.03%
2021/06/17	9	53.92	6	53.77	53.50	3	17,234	0.02%
2021/06/16	22	53.46	11	53.45	53.10	11	17,283	0.06%
2021/06/15	21	53.69	76	53.85	54.10	-55	17,312	-0.32%
2021/06/11	62	56.86	30	55.91	55.40	32	17,220	0.19%
2021/06/10	22	57.41	31	56.75	57.50	-9	16,943	-0.05%
2021/06/09	24	55.37	70	55.31	55.50	-46	16,669	-0.28%
2021/06/08	73	55.12	59	54.69	54.50	14	16,569	0.08%
2021/06/07	21	53.54	10	53.68	53.40	11	16,413	0.07%
2021/06/04	1	52.71	2	53.20	52.50	-1	16,412	-0.01%
2021/06/03	5	53.22	4	53.58	53.30	1	16,428	0.01%
2021/06/02	5	53.96	7	54.00	53.80	-2	16,549	-0.01%
2021/06/01	25	51.52	17	51.71	53.10	8	16,795	0.05%
2021/05/31	37	52.78	35	52.04	52.30	2	16,694	0.01%
2021/05/28	4	54.70	11	54.82	54.70	-7	16,578	-0.04%
2021/05/27	33	54.93	48	54.87	55.00	-15	16,590	-0.09%
2021/05/26	27	54.48	6	54.65	53.60	21	16,598	0.13%
2021/05/25	18.5	53.41	15	53.71	53.20	3.5	17,008	0.02%
2021/05/24	24	56.94	7	57.86	55.50	17	17,555	0.10%
2021/05/21	61	56.44	20.3	55.99	55.60	40.8	18,458	0.22%
2021/05/20	93.2	59.37	94.2	58.55	56.30	-1	18,598	-0.01%
2021/05/19	34	58.83	24	59.43	57.80	10	18,796	0.05%
2021/05/18	366	62.49	1,294.2	62.51	60.80	-928.2	18,444	-5.03%	大買/大賣/鉅額交易
2021/05/17	1,084	63.10	217	62.52	63.30	867	17,355	5.00%	大買/大賣/鉅額交易
2021/05/14	210	61.27	478.3	60.27	57.60	-268.3	16,753	-1.60%	大買/大賣/鉅額交易
2021/05/13	522.3	62.41	961.5	61.90	62.90	-439.2	15,631	-2.81%	大買/大賣/鉅額交易
2021/05/12	755.5	57.13	60	56.86	57.20	695.5	13,967	4.98%	大買/鉅額交易
2021/05/11	8	51.74	14	50.26	52.00	-6	13,213	-0.05%
2021/05/10	1	50.50	3	50.43	50.20	-2	13,140	-0.02%
2021/05/07	0	0.00	3	50.40	50.60	-3	13,202	-0.02%
2021/05/06	0	0.00	1	50.10	50.10	-1	13,240	-0.01%
2021/05/05	0	0.00	0.1	51.20	50.50	-0.1	13,231	0.00%
2021/05/04	5	50.20	30	52.19	51.00	-25	13,284	-0.19%
2021/05/03	37.1	55.95	32	55.78	54.40	5.1	13,343	0.04%
2021/04/29	7.2	53.57	0	0.00	53.40	7.2	13,186	0.05%
2021/04/28	0.1	53.40	2	53.55	53.30	-1.9	13,271	-0.01%
2021/04/27	24.6	54.50	1	55.00	54.40	23.6	13,492	0.17%
2021/04/26	2.1	53.02	0	0.00	52.70	2.1	13,442	0.02%
2021/04/23	9	52.64	0	0.00	52.50	9	13,590	0.07%
2021/04/22	4.1	54.14	17	54.02	53.10	-12.9	13,713	-0.09%
2021/04/21	7.2	55.71	0	0.00	55.20	7.2	13,679	0.05%
2021/04/20	7.1	56.15	20	55.80	55.40	-12.9	13,737	-0.09%
2021/04/19	0.1	55.41	4	55.35	55.30	-3.9	13,935	-0.03%
2021/04/16	1	55.70	20	55.86	55.90	-19	13,950	-0.14%
2021/04/15	3.5	55.50	7	55.37	55.40	-3.5	13,968	-0.03%
2021/04/14	0	55.50	10	55.70	55.70	-10	13,976	-0.07%
2021/04/13	19	57.47	4	57.75	57.00	15	14,060	0.11%
2021/04/12	9	58.97	19	59.24	58.50	-10	14,027	-0.07%
2021/04/09	33	58.26	4	57.88	57.60	29	13,999	0.21%
2021/04/08	2	56.70	2	56.85	56.70	0	13,929	0.00%
2021/04/07	0	0.00	11	57.19	56.40	-11	14,028	-0.08%
2021/04/06	2	56.40	203.5	56.84	56.30	-201.5	14,093	-1.43%	大賣/鉅額交易
2021/04/01	3	57.50	201	57.11	57.50	-198	14,046	-1.41%	大賣/鉅額交易
2021/03/31	14	57.17	4	57.10	57.10	10	14,081	0.07%
2021/03/30	19	57.77	241	57.66	57.40	-222	14,077	-1.58%	大賣/鉅額交易
2021/03/29	44.1	58.49	522	59.00	58.10	-477.9	14,217	-3.36%	大賣/鉅額交易
2021/03/26	38	56.42	324	56.80	56.60	-286	14,167	-2.02%	大賣/鉅額交易
2021/03/25	394	58.06	312.1	60.44	56.60	81.9	14,032	0.58%	大買/大賣/
2021/03/24	1,939	61.32	85.4	61.12	61.40	1,853.6	13,290	13.95%	大買/鉅額交易
2021/03/23	2	56.20	25	56.15	55.90	-23	12,210	-0.19%
2021/03/22	2	53.95	4	54.18	53.90	-2	12,342	-0.02%
2021/03/18	7	56.56	1	56.60	55.80	6	12,360	0.05%
2021/03/17	0	0.00	0	56.20	55.50	0	12,386	0.00%
2021/03/16	10	56.40	2	56.10	56.10	8	12,419	0.06%
2021/03/15	12	56.62	0	0.00	56.10	12	12,479	0.10%
2021/03/12	34	56.48	13	56.22	56.20	21	12,505	0.17%
2021/03/11	4	57.05	4	56.90	56.90	0	12,600	0.00%
2021/03/09	0.1	57.40	1	57.60	56.70	-0.9	12,510	-0.01%
2021/03/08	3	57.73	2	57.85	57.00	1	12,498	0.01%
2021/03/05	127	59.22	28	59.23	58.60	99	12,461	0.79%	大買/
2021/03/04	0	0.00	2	56.25	55.90	-2	12,274	-0.02%
2021/03/03	30	57.40	22	57.39	56.90	8	12,258	0.07%
2021/03/02	21	57.92	24	57.47	56.10	-3	12,212	-0.02%
2021/02/26	83	59.64	110	60.01	58.20	-27	12,355	-0.22%	大賣/
2021/02/25	239.2	60.28	517	59.88	59.70	-277.8	12,274	-2.26%	大買/大賣/鉅額交易
2021/02/24	607	58.11	265	58.47	58.50	342	11,843	2.89%	大買/大賣/鉅額交易
2021/02/23	544.4	62.50	764.1	61.95	58.90	-219.7	11,303	-1.94%	大買/大賣/鉅額交易
2021/02/22	119	65.22	870	64.63	65.40	-751	10,643	-7.06%	大買/大賣/鉅額交易
2021/02/19	1,056	59.38	1,086	56.53	59.50	-30	10,286	-0.29%	大買/大賣/
2021/02/18	1,054	53.46	28	51.44	54.10	1,026	9,837	10.43%	大買/鉅額交易
2021/02/17	13	49.50	1	49.35	49.20	12	9,673	0.12%
2021/02/05	15.4	52.28	4	52.85	52.00	11.4	9,616	0.12%
2021/02/04	56.1	51.72	60	51.68	51.00	-4	9,451	-0.04%
2021/02/03	10	50.30	2	50.00	49.60	8	9,294	0.09%
2021/02/02	0	0.00	4	48.95	48.95	-4	9,418	-0.04%
2021/02/01	5	49.04	13	49.31	48.10	-8	9,419	-0.08%
2021/01/29	35.1	48.41	11	49.05	47.05	24.1	9,320	0.26%
2021/01/28	4	49.34	23	49.85	49.00	-19	9,326	-0.20%
2021/01/27	16	51.01	0	0.00	50.60	16	9,359	0.17%
2021/01/26	12.1	51.49	8	52.35	51.50	4.1	9,486	0.04%
2021/01/25	22	52.17	15	52.19	52.00	7	9,855	0.07%
2021/01/22	7	49.75	2	49.95	49.80	5	10,010	0.05%
2021/01/21	12	51.38	5	51.60	51.10	7	10,268	0.07%
2021/01/20	130	52.23	14.2	52.05	52.30	115.8	10,476	1.11%	大買/鉅額交易
2021/01/19	0	0.00	50	50.30	50.10	-50	10,317	-0.48%
2021/01/18	5	49.94	14	50.22	49.45	-9	10,328	-0.09%
2021/01/15	27.2	49.29	27	48.28	48.05	0.2	10,179	0.00%
2021/01/14	6	50.60	55	50.94	50.30	-49	10,054	-0.49%
2021/01/13	9	51.13	7	51.13	51.00	2	10,073	0.02%
2021/01/12	15	52.75	14	52.45	52.80	1	10,335	0.01%
2021/01/11	53	50.99	3	50.90	51.00	50	10,266	0.49%
2021/01/08	0	0.00	4	52.13	52.30	-4	10,312	-0.04%
2021/01/07	5	51.70	11	51.55	51.60	-6	10,374	-0.06%
2021/01/06	17	52.51	34	51.20	50.70	-17	10,409	-0.16%
2021/01/05	4	54.70	2	54.05	53.70	2	10,469	0.02%
2021/01/04	19	54.72	16	54.21	53.80	3	10,460	0.03%
2020/12/31	22	56.08	9	56.13	56.10	13	10,402	0.12%
2020/12/30	6	58.28	7	58.54	58.00	-1	10,368	-0.01%
2020/12/29	7	57.84	8	56.64	57.30	-1	10,352	-0.01%
2020/12/28	1	56.50	0	0.00	56.60	1	10,495	0.01%
2020/12/25	9	56.80	2	57.25	56.50	7	10,607	0.07%
2020/12/24	9	58.07	6	58.25	58.10	3	10,701	0.03%
2020/12/23	8	60.16	6	60.07	58.00	2	10,789	0.02%
2020/12/22	5	60.78	11	59.57	60.30	-6	10,837	-0.06%
2020/12/21	0	0.00	2	56.90	56.50	-2	10,753	-0.02%
2020/12/18	1	56.90	2	57.00	56.60	-1	10,799	-0.01%
2020/12/17	1	56.40	6	56.90	56.40	-5	10,833	-0.05%
2020/12/16	31	54.88	43	54.56	56.40	-12	10,937	-0.11%
2020/12/15	3	57.10	1	56.30	55.10	2	10,912	0.02%
2020/12/14	0	0.00	27	58.75	58.50	-27	10,904	-0.25%
2020/12/11	8	59.08	22	57.59	58.70	-14	10,949	-0.13%
2020/12/10	1	59.20	5	60.22	59.50	-4	10,973	-0.04%
2020/12/09	3	59.07	75	59.23	59.00	-72	11,045	-0.65%
2020/12/08	20	60.80	11	60.42	60.00	9	11,213	0.08%
2020/12/07	3	59.50	8	60.00	59.30	-5	11,425	-0.04%
2020/12/04	12	61.83	11	61.20	61.20	1	12,474	0.01%
2020/12/03	11	62.66	22	62.01	61.90	-11	13,704	-0.08%
2020/12/02	1	62.70	26	62.92	62.80	-25	13,808	-0.18%
2020/12/01	7	64.03	9	64.53	63.30	-2	14,038	-0.01%
2020/11/30	2	63.40	6	63.72	64.20	-4	14,053	-0.03%
2020/11/27	73	62.47	20	62.20	62.60	53	13,964	0.38%
2020/11/26	5	62.18	104	62.71	62.30	-99	14,034	-0.71%	大賣/
2020/11/25	177	63.56	24	63.30	62.60	153	14,219	1.08%	大買/鉅額交易
2020/11/24	1	61.90	12	61.35	61.40	-11	14,554	-0.08%
2020/11/23	8	62.61	38	64.02	62.40	-30	14,631	-0.21%
2020/11/20	52	64.66	38	64.85	64.00	14	14,639	0.10%
2020/11/19	863	63.29	830	65.15	66.50	33	14,643	0.23%	大買/大賣/
2020/11/18	3	61.43	2	61.40	61.60	1	14,383	0.01%
2020/11/17	6	60.03	6	60.90	61.30	0	14,970	0.00%
2020/11/16	0	0.00	9	60.63	60.60	-9	15,462	-0.06%
2020/11/13	0	0.00	1	61.80	61.40	-1	16,622	-0.01%
2020/11/12	20	61.15	0	0.00	61.30	20	16,661	0.12%
2020/11/11	1	60.90	4	61.03	61.00	-3	16,728	-0.02%
2020/11/10	129	62.23	118	61.45	60.90	11	16,951	0.06%	大買/大賣/
2020/11/09	0	0.00	205	60.66	60.70	-205	17,133	-1.20%	大賣/鉅額交易
2020/11/05	3	60.87	22	61.29	60.60	-19	17,928	-0.11%
2020/11/04	8	60.95	0	0.00	60.90	8	18,228	0.04%
2020/11/03	2	60.95	3	60.93	60.90	-1	18,632	-0.01%
2020/11/02	363	59.97	14	60.75	61.10	349	18,872	1.85%	大買/鉅額交易
2020/10/30	15	59.87	91	59.48	58.30	-76	18,805	-0.40%
2020/10/29	54	63.01	134	62.69	62.10	-80	19,411	-0.41%	大賣/
2020/10/28	11	63.11	184	63.97	61.80	-173	20,250	-0.85%	大賣/鉅額交易
2020/10/27	178	66.50	0	0.00	65.70	178	20,220	0.88%	大買/鉅額交易
2020/10/26	5	67.12	179	66.60	66.70	-174	20,616	-0.84%	大賣/鉅額交易
2020/10/23	1	68.10	2	68.10	68.20	-1	21,175	0.00%
2020/10/22	4	67.75	1	68.20	68.20	3	22,172	0.01%
2020/10/21	21	68.77	30	69.55	68.50	-9	22,935	-0.04%
2020/10/20	57	70.13	48	70.55	69.50	9	23,393	0.04%
2020/10/19	26	68.75	9	68.77	68.70	17	23,722	0.07%
2020/10/16	4	67.58	2	67.20	67.00	2	24,341	0.01%
2020/10/15	11	67.65	7	66.90	66.80	4	25,019	0.02%
2020/10/14	12	68.73	18	69.02	68.00	-6	26,407	-0.02%
2020/10/13	17	68.06	14	67.72	68.80	3	27,222	0.01%
2020/10/12	11	71.22	4	71.25	70.60	7	27,255	0.03%
2020/10/08	3	71.93	12	72.50	71.60	-9	27,637	-0.03%
2020/10/07	29	71.97	46	71.94	72.20	-17	28,021	-0.06%
2020/10/06	29	71.41	17	71.77	71.80	12	28,393	0.04%
2020/10/05	19	71.73	27	71.50	71.40	-8	29,310	-0.03%
2020/09/30	12	67.63	12	68.23	68.60	0	29,577	0.00%
2020/09/29	1	67.00	8	67.78	67.50	-7	30,213	-0.02%
2020/09/28	17	69.23	9	69.54	69.00	8	30,594	0.03%
2020/09/25	11	69.95	91	69.35	68.60	-80	31,035	-0.26%
2020/09/24	18	72.54	8	72.85	72.00	10	31,661	0.03%
2020/09/23	10	73.00	30	73.12	71.90	-20	32,661	-0.06%
2020/09/22	20	72.35	33	72.71	72.30	-13	33,202	-0.04%
2020/09/21	39	72.85	6	73.73	72.70	33	34,115	0.10%
2020/09/18	2	72.95	7	72.99	72.70	-5	35,452	-0.01%
2020/09/17	4	71.18	7	71.97	72.00	-3	36,197	-0.01%
2020/09/16	7	71.70	10	71.98	71.70	-3	37,698	-0.01%
2020/09/15	4	72.05	13	72.21	71.90	-9	38,515	-0.02%
2020/09/14	37	72.09	84	72.29	71.30	-47	39,408	-0.12%
2020/09/11	79	70.61	16	70.64	70.60	63	40,780	0.15%
2020/09/10	65	71.76	139	71.92	71.70	-74	42,588	-0.17%	大賣/
2020/09/09	187	75.41	605	74.10	72.20	-418	43,975	-0.95%	大買/大賣/鉅額交易
2020/09/08	1,172	75.37	606	75.21	77.90	566	44,595	1.27%	大買/大賣/鉅額交易
2020/09/07	15	71.33	212	72.45	70.90	-197	44,562	-0.44%	大賣/鉅額交易
2020/09/04	218	72.00	21	71.42	72.00	197	46,177	0.43%	大買/鉅額交易
2020/09/03	11	71.14	15	71.57	71.30	-4	46,814	-0.01%
2020/09/02	20	72.45	6	72.77	72.30	14	46,790	0.03%
2020/09/01	5	71.70	56	72.00	72.60	-51	46,775	-0.11%
2020/08/31	91	72.52	34	72.48	71.80	57	46,739	0.12%
2020/08/28	37	74.32	41	74.17	72.30	-4	46,560	-0.01%
2020/08/27	8	71.80	159	71.82	72.00	-151	46,086	-0.33%	大賣/鉅額交易
2020/08/26	92	71.86	70	71.33	71.90	22	46,218	0.05%
2020/08/25	26	71.39	76	71.49	70.70	-50	46,118	-0.11%
2020/08/24	26	73.28	35	73.43	72.60	-9	46,051	-0.02%
2020/08/21	177	74.12	50	73.85	73.50	127	46,090	0.28%	大買/鉅額交易
2020/08/20	275	70.21	48	70.60	71.60	227	45,532	0.50%	大買/鉅額交易
2020/08/19	219	76.28	525	75.55	72.90	-306	45,423	-0.67%	大買/大賣/鉅額交易
2020/08/18	7	70.60	73	70.60	70.60	-66	44,712	-0.15%
2020/08/17	308	64.38	17	64.35	64.20	291	45,084	0.65%	大買/鉅額交易
2020/08/14	71	64.98	46	64.14	64.80	25	45,376	0.06%
2020/08/13	29	64.95	311	65.16	64.00	-282	47,329	-0.60%	大賣/鉅額交易
2020/08/12	122	68.77	16	68.11	67.30	106	49,207	0.22%	大買/鉅額交易
2020/08/11	44	67.83	152	67.14	66.70	-108	49,774	-0.22%	大賣/鉅額交易
2020/08/10	55	70.35	41	70.87	70.00	14	50,071	0.03%
2020/08/07	39	72.71	38	72.13	72.50	1	51,287	0.00%
2020/08/06	40	71.94	17	71.65	71.20	23	51,734	0.04%
2020/08/05	159	72.11	23	71.63	70.60	136	52,673	0.26%	大買/鉅額交易
2020/08/04	113	73.22	413	73.96	71.60	-300	54,201	-0.55%	大買/大賣/鉅額交易
2020/08/03	832	71.55	289	72.74	74.60	543	56,663	0.96%	大買/大賣/鉅額交易
2020/07/31	43	68.47	100	68.70	67.90	-57	55,535	-0.10%
2020/07/30	115	68.65	36	68.21	68.70	79	55,320	0.14%	大買/
2020/07/29	169	67.95	110	68.06	66.50	59	54,948	0.11%	大買/大賣/
2020/07/28	966	64.23	748	65.33	66.40	218	54,829	0.40%	大買/大賣/鉅額交易
2020/07/27	154	67.06	157	68.72	65.40	-3	53,947	-0.01%	大買/大賣/
2020/07/24	82	70.30	72	69.71	71.70	10	53,291	0.02%
2020/07/23	93	70.10	70	70.47	70.30	23	53,032	0.04%
2020/07/22	217	70.25	81	70.37	69.50	136	52,788	0.26%	大買/鉅額交易
2020/07/21	129	67.77	108	67.95	67.90	21	52,715	0.04%	大買/大賣/
2020/07/20	353	63.06	202	63.85	66.00	151	52,116	0.29%	大買/大賣/鉅額交易
2020/07/17	244	68.58	388	68.61	67.20	-144	50,751	-0.28%	大買/大賣/鉅額交易
2020/07/16	18	75.07	17	75.54	74.60	1	49,968	0.00%
2020/07/15	264	76.51	153	75.64	75.60	111	50,012	0.22%	大買/大賣/鉅額交易
2020/07/14	57	76.05	96	76.03	75.90	-39	49,709	-0.08%
2020/07/13	46	78.02	111.1	77.58	76.10	-65.1	49,359	-0.13%	大賣/
2020/07/10	179	77.66	157	77.55	77.50	22	49,025	0.04%	大買/大賣/
2020/07/09	119	76.10	40	76.90	75.50	79	48,100	0.16%	大買/
2020/07/08	71	77.44	76	77.36	76.40	-5	47,628	-0.01%
2020/07/07	25	75.92	54	76.25	74.70	-29	46,963	-0.06%
2020/07/06	22	77.83	35	77.89	77.60	-13	46,790	-0.03%
2020/07/03	38	77.70	74	77.93	77.40	-36	46,322	-0.08%
2020/07/02	212	77.86	174	77.85	77.20	38	45,562	0.08%	大買/大賣/
2020/07/01	83	74.77	33	74.64	75.40	50	44,753	0.11%
2020/06/30	189	75.61	684	75.96	74.10	-495	44,196	-1.12%	大買/大賣/鉅額交易
2020/06/29	950	75.39	509	75.57	76.00	441	43,286	1.02%	大買/大賣/鉅額交易
2020/06/24	139	70.31	127	70.39	70.10	12	41,972	0.03%	大買/大賣/
2020/06/23	161	74.38	309	74.27	72.50	-148	41,110	-0.36%	大買/大賣/鉅額交易
2020/06/22	219	69.69	80	68.20	71.00	139	39,672	0.35%	大買/鉅額交易
2020/06/19	39	67.69	256	66.93	66.70	-217	38,954	-0.56%	大賣/鉅額交易
2020/06/18	610	70.83	407	70.62	69.10	203	38,099	0.53%	大買/大賣/鉅額交易
2020/06/17	751	69.20	667	69.20	68.60	84	36,753	0.23%	大買/大賣/
2020/06/16	179	66.67	154	66.74	66.00	25	34,965	0.07%	大買/大賣/
2020/06/15	460	66.13	1,272	64.72	66.70	-812	33,780	-2.40%	大買/大賣/鉅額交易
2020/06/12	919	61.35	180	59.65	62.20	739	32,336	2.29%	大買/大賣/鉅額交易
2020/06/11	434	59.85	2,026	62.81	56.60	-1,592	31,525	-5.05%	大買/大賣/鉅額交易
2020/06/10	1,746	61.35	3,832.1	60.68	61.60	-2,086.1	30,290	-6.89%	大買/大賣/鉅額交易
2020/06/09	690	55.43	382	54.83	56.00	308	29,837	1.03%	大買/大賣/鉅額交易
2020/06/08	254	51.68	23	52.30	51.00	231	30,333	0.76%	大買/鉅額交易
2020/06/05	356	52.33	110	52.51	52.30	246	30,802	0.80%	大買/大賣/鉅額交易
2020/06/04	55	50.40	7	51.60	52.00	48	31,429	0.15%
2020/06/03	95	49.46	135	49.84	50.00	-40	32,765	-0.12%	大賣/
2020/06/02	1,130	49.11	7	48.03	47.45	1,123	33,573	3.34%	大買/鉅額交易
2020/06/01	504	52.69	103	51.95	51.90	401	33,549	1.20%	大買/大賣/鉅額交易
2020/05/29	789.1	54.92	87.1	56.65	56.00	702	34,078	2.06%	大買/鉅額交易
2020/05/28	562	55.14	143	57.55	55.10	419	35,038	1.20%	大買/大賣/鉅額交易
2020/05/27	136	63.10	12.2	61.20	61.20	123.8	35,315	0.35%	大買/鉅額交易
2020/05/26	138	66.46	753	66.88	67.90	-615	35,334	-1.74%	大買/大賣/鉅額交易
2020/05/25	626	63.65	555	60.83	63.80	71	34,844	0.20%	大買/大賣/
2020/05/22	469	57.42	494	56.49	58.00	-25	34,765	-0.07%	大買/大賣/
2020/05/21	480	53.38	207	53.92	54.00	273	34,841	0.78%	大買/大賣/鉅額交易
2020/05/20	902	54.48	1,019	54.97	55.00	-117	34,929	-0.33%	大買/大賣/鉅額交易
2020/05/19	1,515	50.79	1,950	50.88	52.40	-435	32,716	-1.33%	大買/大賣/鉅額交易
2020/05/18	1,005	47.47	96	46.41	47.65	909	30,507	2.98%	大買/鉅額交易
2020/05/15	167	42.96	55	43.16	43.35	112	29,730	0.38%	大買/鉅額交易
2020/05/14	501	43.40	404	42.86	42.05	97	29,179	0.33%	大買/大賣/
2020/05/13	138	41.74	241	41.88	41.70	-103	27,723	-0.37%	大買/大賣/鉅額交易
2020/05/12	448	41.12	381	41.39	41.70	67	26,962	0.25%	大買/大賣/
2020/05/11	515	39.54	594	39.59	40.75	-79	25,819	-0.31%	大買/大賣/
2020/05/08	2,069	41.05	2,202	41.18	37.75	-133	24,130	-0.55%	大買/大賣/鉅額交易
2020/05/07	56	39.95	2	39.95	39.95	54	21,382	0.25%
2020/05/06	38	36.35	238	36.35	36.35	-200	21,745	-0.92%	大賣/鉅額交易
2020/05/05	202	33.05	14	33.05	33.05	188	22,025	0.85%	大買/鉅額交易
2020/05/04	214	30.13	219	30.54	30.05	-5	22,058	-0.02%	大買/大賣/
2020/04/30	22	29.29	3	29.05	29.00	19	21,751	0.09%
2020/04/29	4	28.90	5	28.91	28.95	-1	22,027	0.00%
2020/04/28	19	29.40	27	29.64	29.25	-8	22,382	-0.04%
2020/04/27	258	30.62	817	30.25	30.60	-559	23,107	-2.42%	大買/大賣/鉅額交易
2020/04/24	787	29.61	187	29.87	29.75	600	22,760	2.64%	大買/大賣/鉅額交易
2020/04/23	12	28.59	6	28.62	28.45	6	22,058	0.03%
2020/04/22	2	28.25	7	28.04	28.05	-5	21,865	-0.02%
2020/04/21	35	27.84	54	27.72	27.70	-19	21,728	-0.09%
2020/04/20	70	28.56	60	28.54	28.65	10	21,586	0.05%
2020/04/17	3	27.83	7	27.64	27.20	-4	21,270	-0.02%
2020/04/16	5	28.16	7	28.11	28.00	-2	21,151	-0.01%
2020/04/15	14	28.36	12	28.09	28.10	2	21,038	0.01%
2020/04/14	2	28.88	13	28.84	28.60	-11	20,929	-0.05%
2020/04/13	3	28.37	22	28.40	28.50	-19	20,844	-0.09%
2020/04/10	49	28.57	145	28.68	28.25	-96	20,815	-0.46%	大賣/
2020/04/09	269	28.59	150	28.89	28.10	119	20,723	0.57%	大買/大賣/鉅額交易
2020/04/08	2	27.80	4	27.70	27.75	-2	20,385	-0.01%
2020/04/07	12	27.66	2	27.83	27.70	10	20,488	0.05%
2020/04/06	6	27.65	6	27.12	27.95	0	20,299	0.00%
2020/04/01	0	0.00	7	26.10	26.15	-7	19,940	-0.04%
2020/03/31	0	0.00	3	26.00	26.20	-3	19,880	-0.02%
2020/03/30	14	26.50	8	26.21	26.00	6	19,789	0.03%
2020/03/27	4	25.35	10	25.70	25.40	-6	19,598	-0.03%
2020/03/26	3	26.30	26	26.13	26.20	-23	19,397	-0.12%
2020/03/25	25	25.75	13	25.70	25.45	12	19,198	0.06%
2020/03/24	9	25.27	2	25.68	25.40	7	19,009	0.04%
2020/03/23	12	24.91	8	24.63	24.55	4	18,825	0.02%
2020/03/20	249	26.95	190	27.05	26.50	59	18,632	0.32%	大買/大賣/
2020/03/19	65	27.30	57	27.02	25.95	8	18,373	0.04%
2020/03/18	52	29.48	36	29.78	28.80	16	17,878	0.09%
2020/03/17	36	30.03	439	30.55	28.85	-403	17,517	-2.30%	大賣/鉅額交易
2020/03/16	488	30.16	66	30.37	30.20	422	17,092	2.47%	大買/鉅額交易
2020/03/13	28	28.22	27	28.22	28.35	1	16,566	0.01%
2020/03/12	27	31.20	655	32.20	31.00	-628	16,122	-3.90%	大賣/鉅額交易
2020/03/11	672	32.43	85	32.02	32.60	587	15,509	3.78%	大買/鉅額交易
2020/03/10	67	30.43	24	30.17	30.40	43	14,978	0.29%
2020/03/09	209	34.26	1,306	35.28	32.20	-1,097	14,276	-7.68%	大買/大賣/鉅額交易
2020/03/06	1,206	34.02	74	33.81	34.20	1,132	12,865	8.80%	大買/鉅額交易
2020/03/05	41	32.31	85	32.02	31.95	-44	12,046	-0.37%
2020/03/04	58	32.33	720	32.08	31.90	-662	11,831	-5.60%	大賣/鉅額交易
2020/03/03	1,164	31.72	2,478	31.68	32.00	-1,314	11,445	-11.48%	大買/大賣/鉅額交易
2020/03/02	1,927	29.67	148	28.88	29.85	1,779	10,274	17.31%	大買/大賣/鉅額交易
2020/02/27	8	27.26	3	27.35	27.15	5	9,648	0.05%
2020/02/26	20	27.67	6	27.80	27.55	14	9,575	0.15%
2020/02/25	35	28.16	106	28.17	27.50	-71	9,514	-0.75%	大賣/
2020/02/24	109	28.84	751	29.12	28.65	-642	9,086	-7.07%	大買/大賣/鉅額交易
2020/02/21	802	27.90	18	28.14	28.00	784	8,534	9.19%	大買/鉅額交易
2020/02/20	1	26.95	0	0.00	26.85	1	7,991	0.01%
2020/02/19	2	26.88	5	26.79	26.80	-3	7,935	-0.04%
2020/02/18	26	27.32	3	27.00	27.00	23	7,856	0.29%
2020/02/17	33	27.41	7	27.31	27.20	26	7,718	0.34%
2020/02/14	1	27.10	1	27.00	26.70	0	7,428	0.00%
2020/02/13	26	26.53	13	26.47	27.00	13	7,294	0.18%
2020/02/12	2	27.30	43	27.46	27.00	-41	7,107	-0.58%
2020/02/11	4	27.74	6	27.60	27.65	-2	6,913	-0.03%
2020/02/10	63	28.52	1,724	28.61	28.25	-1,661	6,689	-24.83%	大賣/鉅額交易
2020/02/07	14	27.16	23	27.15	27.50	-9	6,020	-0.15%
2020/02/06	22	26.72	18	26.76	26.40	4	5,593	0.07%
2020/02/05	24	25.89	18	25.96	25.70	6	5,307	0.11%
2020/02/04	113	25.57	1	25.25	25.30	112	5,166	2.17%	大買/鉅額交易
2020/02/03	44	26.47	20	26.55	26.10	24	4,977	0.48%
2020/01/31	214	25.95	102	26.92	25.45	112	4,580	2.44%	大買/大賣/鉅額交易
2020/01/30	1,938	27.65	85	27.64	27.65	1,853	4,079	45.42%	大買/鉅額交易
2020/01/20	5	25.15	0	0.00	25.15	5	3,066	0.16%
2020/01/17	5	24.63	2	24.65	24.40	3	2,979	0.10%
2020/01/16	0	0.00	1	24.60	24.40	-1	2,981	-0.03%
2020/01/15	0	0.00	1	24.85	24.60	-1	2,988	-0.03%
2020/01/14	0	0.00	4	24.50	24.45	-4	2,969	-0.13%
2020/01/13	10	24.75	0	0.00	24.65	10	2,955	0.34%
2020/01/07	2	24.90	0	0.00	24.60	2	2,896	0.07%
2020/01/06	3	25.02	2	24.80	24.70	1	2,847	0.04%
2020/01/03	5	24.85	12	24.55	24.50	-7	2,801	-0.25%
2020/01/02	1	24.95	56	25.47	24.95	-55	2,786	-1.97%
2019/12/31	273	25.49	204	25.60	25.30	69	2,727	2.53%	大買/大賣/
2019/12/27	5	24.70	0	0.00	24.60	5	2,507	0.20%
2019/12/26	0	0.00	1	24.80	24.80	-1	2,502	-0.04%
2019/12/19	1	24.30	0	0.00	24.20	1	2,490	0.04%
2019/12/17	20	24.38	5	24.30	24.25	15	2,509	0.60%
2019/12/16	1	24.60	0	0.00	24.35	1	2,518	0.04%
2019/12/13	1	24.40	0	0.00	24.30	1	2,498	0.04%
2019/12/11	2	24.93	0	0.00	24.90	2	2,462	0.08%
2019/12/10	1	24.60	0	0.00	24.75	1	2,427	0.04%
2019/12/05	0	0.00	2	25.08	24.95	-2	2,484	-0.08%
2019/12/03	10	25.55	10	25.25	25.25	0	2,487	0.00%
2019/12/02	2	25.40	0	0.00	25.40	2	2,470	0.08%
2019/11/29	2	26.40	10	26.28	26.20	-8	2,363	-0.34%
2019/11/28	58	26.68	56	26.56	26.20	2	2,382	0.08%
2019/11/27	7	25.29	0	0.00	25.25	7	2,106	0.33%
2019/11/26	0	0.00	2	25.35	25.20	-2	2,146	-0.09%
2019/11/25	2	25.90	31	25.78	25.65	-29	2,229	-1.30%
2019/11/22	30	25.48	0	0.00	25.30	30	2,217	1.35%
2019/11/21	3	24.55	5	24.40	24.80	-2	2,144	-0.09%
2019/11/20	5	24.80	0	0.00	24.65	5	2,139	0.23%
2019/11/18	0	0.00	50	24.90	24.75	-50	2,121	-2.36%
2019/11/12	0	0.00	26	24.15	24.20	-26	2,084	-1.25%
2019/11/11	0	0.00	7	24.69	24.65	-7	2,047	-0.34%
2019/11/08	0	0.00	72	25.12	25.10	-72	2,027	-3.55%
2019/11/07	15	25.52	2	25.55	25.45	13	2,032	0.64%
2019/11/06	0	0.00	12	25.54	25.50	-12	2,030	-0.59%
2019/11/05	21	25.83	32	25.80	25.80	-11	2,019	-0.54%
2019/11/04	171	26.32	74	26.04	26.15	97	2,004	4.84%	大買/
2019/11/01	50	25.39	0	0.00	25.65	50	1,927	2.59%
2019/10/31	5	25.80	10	25.80	25.10	-5	1,906	-0.26%
2019/10/30	10	25.55	0	0.00	25.55	10	1,872	0.53%
2019/10/24	0	0.00	5	25.05	25.05	-5	1,892	-0.26%
2019/10/23	0	0.00	30	25.45	25.20	-30	1,914	-1.57%
2019/10/18	0	0.00	105	25.65	25.75	-105	1,952	-5.38%	大賣/鉅額交易
2019/10/16	20	25.70	2	25.75	25.70	18	1,979	0.91%
2019/10/14	10	25.40	100	25.52	25.50	-90	1,993	-4.52%
2019/10/09	0	0.00	2	25.25	25.40	-2	2,002	-0.10%
2019/10/08	6	25.78	18	25.76	25.30	-12	2,004	-0.60%
2019/10/07	5	25.95	0	0.00	25.85	5	2,040	0.25%
2019/10/04	10	25.84	30	25.76	26.10	-20	2,101	-0.95%
2019/10/03	30	25.77	0	0.00	25.80	30	2,238	1.34%
2019/10/02	4	25.60	0	0.00	25.70	4	2,300	0.17%
2019/10/01	5	25.65	0	0.00	25.80	5	2,352	0.21%
2019/09/27	5	25.30	0	0.00	25.40	5	2,431	0.21%
2019/09/24	0	0.00	2	25.50	25.50	-2	2,662	-0.08%
2019/09/23	10	25.88	3	25.75	25.75	7	2,720	0.26%
2019/09/19	1	24.90	0	0.00	24.90	1	2,749	0.04%
2019/09/18	1	25.35	0	0.00	25.15	1	2,750	0.04%
2019/09/17	1	25.35	0	0.00	25.25	1	2,753	0.04%
2019/09/16	2	25.45	0	0.00	25.50	2	2,772	0.07%
2019/09/11	2	25.30	0	0.00	25.10	2	2,782	0.07%
2019/09/10	0	0.00	140	25.35	25.10	-140	2,813	-4.98%	大賣/鉅額交易
2019/09/09	13	25.99	17	25.96	25.40	-4	2,780	-0.14%
2019/09/06	0	0.00	1	26.50	26.60	-1	2,697	-0.04%
2019/09/05	2	25.75	0	0.00	26.10	2	2,655	0.08%
2019/09/04	5	25.90	0	0.00	25.95	5	2,634	0.19%
2019/09/03	0	0.00	68	25.98	25.80	-68	2,621	-2.59%
2019/09/02	168	25.95	98	26.09	25.70	70	2,603	2.69%	大買/
2019/08/30	36	24.94	1	25.10	25.10	35	2,479	1.41%
2019/08/29	11	25.19	62	25.15	25.10	-51	2,448	-2.08%
2019/08/28	52	24.97	63	24.92	25.10	-11	2,411	-0.46%
2019/08/27	65	23.87	2	24.08	24.20	63	2,322	2.71%
2019/08/26	4	23.25	0	0.00	23.45	4	2,290	0.17%
2019/08/23	0	0.00	55	23.20	23.60	-55	2,297	-2.39%
2019/08/22	10	23.83	0	0.00	23.40	10	2,305	0.43%
2019/08/21	10	23.30	0	0.00	23.50	10	2,303	0.43%
2019/08/20	10	23.35	3	23.37	23.30	7	2,311	0.30%
2019/08/13	1	22.50	0	0.00	22.65	1	2,447	0.04%
2019/08/06	0	0.00	2	22.20	22.80	-2	2,473	-0.08%
2019/08/05	3	22.80	3	23.00	22.70	0	2,459	0.00%
2019/08/02	0	0.00	1	23.25	23.25	-1	2,432	-0.04%
2019/08/01	0	0.00	12	23.97	23.65	-12	2,415	-0.50%
2019/07/31	8	24.13	6	23.87	24.10	2	2,404	0.08%
2019/07/30	2	22.90	3	22.80	23.05	-1	2,366	-0.04%
2019/07/29	0	0.00	55	23.24	23.20	-55	2,341	-2.35%
2019/07/26	0	0.00	41	23.39	23.35	-41	2,348	-1.75%
2019/07/25	37	23.13	7	23.08	23.10	30	2,377	1.26%
2019/07/24	0	0.00	33	23.70	23.45	-33	2,347	-1.41%
2019/07/23	5	23.80	28	23.52	23.75	-23	2,354	-0.98%
2019/07/22	0	0.00	50	23.95	23.55	-50	2,318	-2.16%
2019/07/19	9	24.22	0	0.00	24.15	9	2,282	0.39%
2019/07/18	10	24.33	20	24.33	24.25	-10	2,262	-0.44%
2019/07/17	11	24.34	28	24.20	24.00	-17	2,235	-0.76%
2019/07/16	22	23.92	0	0.00	24.00	22	2,207	1.00%
2019/07/15	16	23.70	24	23.83	23.70	-8	2,176	-0.37%
2019/07/12	17	23.54	10	23.70	23.70	7	2,186	0.32%
2019/07/11	35	23.69	27	23.82	23.60	8	2,188	0.37%
2019/07/10	17	24.17	0	0.00	24.10	17	2,135	0.80%
2019/07/09	11	24.12	13	24.40	24.60	-2	2,072	-0.10%
2019/07/08	40	23.62	20	23.44	23.70	20	1,988	1.01%
2019/07/05	45	23.10	6	23.14	23.10	39	2,024	1.93%
2019/07/04	77	23.37	26	23.45	23.10	51	2,074	2.46%
2019/07/03	142	23.00	14	22.80	23.05	128	2,068	6.19%	大買/鉅額交易
2019/07/02	0	0.00	45	22.58	22.25	-45	1,959	-2.30%
2019/07/01	32	21.74	49	22.02	22.10	-17	1,904	-0.89%
2019/06/28	26	21.23	9	21.37	21.55	17	1,836	0.93%
2019/06/27	9	20.91	5	20.95	20.85	4	1,787	0.22%
2019/06/25	4	20.61	12	20.30	20.30	-8	1,773	-0.45%
2019/06/24	1	20.35	3	20.30	20.40	-2	1,794	-0.11%
2019/06/20	3	20.25	0	0.00	20.10	3	1,761	0.17%
2019/06/19	0	0.00	13	20.07	20.10	-13	1,750	-0.74%
2019/06/18	2.6	20.05	1	20.05	20.05	1.6	1,735	0.09%
2019/06/17	3	19.65	0	0.00	19.65	3	1,693	0.18%
2019/06/06	1	19.55	0	0.00	19.60	1	1,668	0.06%
2019/05/31	0	0.00	2	19.45	19.50	-2	1,614	-0.12%
2019/05/29	0.2	19.35	1	19.20	19.35	-0.8	1,595	-0.05%
2019/05/27	0	0.00	1	19.25	19.25	-1	1,577	-0.06%
2019/05/24	0	0.00	3	19.40	19.25	-3	1,564	-0.19%
2019/05/23	0.2	19.55	5	19.40	19.55	-4.8	1,535	-0.32%
2019/05/20	0	0.00	5	20.38	20.20	-5	1,413	-0.35%
2019/05/17	6	20.43	4	20.34	20.40	2	1,398	0.14%
2019/05/16	3	19.55	1	19.20	19.50	2	1,351	0.15%
2019/05/14	1	19.20	1	19.15	19.20	0	1,361	0.00%
2019/05/10	0	0.00	1	19.45	19.40	-1	1,357	-0.07%
2019/05/03	4	19.36	0	0.00	19.30	4	1,329	0.30%
2019/05/02	2	19.90	30	19.70	19.40	-28	1,308	-2.14%
2019/04/30	1	20.00	5	20.05	20.00	-4	1,255	-0.32%
2019/04/25	1	20.50	0	0.00	20.50	1	1,222	0.08%
2019/04/22	0	0.00	1	20.85	20.70	-1	1,210	-0.08%
2019/04/19	0	0.00	2	20.95	21.00	-2	1,205	-0.17%
2019/04/18	4	21.50	3	21.40	21.00	1	1,194	0.08%
2019/04/17	2	21.68	11	21.70	21.95	-9	1,165	-0.77%
2019/04/15	0	0.00	1	21.60	21.75	-1	1,132	-0.09%
2019/04/12	9	22.01	7	21.94	21.65	2	1,115	0.18%
2019/04/11	17	22.41	104	22.56	22.50	-87	1,048	-8.30%	大賣/
2019/04/10	2	22.40	392	22.25	21.95	-390	944	-41.28%	大賣/鉅額交易
2019/04/09	475	22.20	69	22.04	22.20	406	845	48.04%	大買/鉅額交易
2019/04/08	1	20.30	2	20.15	20.20	-1	763	-0.13%
2019/04/03	5	20.36	0	0.00	20.40	5	756	0.66%
2019/04/02	1	20.55	0	0.00	20.50	1	757	0.13%
2019/04/01	5	20.83	9	20.91	20.70	-4	746	-0.54%
2019/03/29	5	20.40	0	0.00	21.10	5	716	0.70%
2019/03/28	7	20.40	53	20.75	20.45	-46	695	-6.61%
2019/03/27	50	20.51	34	20.74	20.95	16	678	2.36%
2019/03/26	0	0.00	5	19.90	19.90	-5	639	-0.78%
2019/03/22	0	0.00	5	19.95	19.90	-5	671	-0.74%
2019/03/20	12	19.90	0	0.00	19.90	12	676	1.77%
2019/03/19	1	19.90	135	19.92	19.90	-134	677	-19.79%	大賣/鉅額交易
2019/03/15	6	20.01	0	0.00	19.95	6	683	0.88%
2019/03/13	1	20.30	0	0.00	20.20	1	707	0.14%
2019/03/04	0	0.00	1	20.10	20.05	-1	946	-0.11%
2019/02/27	1	20.45	2	20.25	20.15	-1	948	-0.11%
2019/02/26	10	20.24	2	20.30	20.25	8	950	0.84%
2019/02/25	5	19.90	0	0.00	19.90	5	953	0.52%
2019/02/22	0	0.00	5	19.90	19.90	-5	966	-0.52%
2019/02/21	10	20.00	0	0.00	19.95	10	968	1.03%
2019/02/20	2	20.20	0	0.00	20.10	2	974	0.21%
2019/02/19	5	20.25	10	20.30	20.20	-5	977	-0.51%
2019/02/18	0	0.00	8	20.45	20.40	-8	987	-0.81%
2019/02/15	3	20.25	3	20.50	20.20	0	1,003	0.00%
2019/02/12	2	19.90	1	19.95	19.95	1	1,134	0.09%
2019/01/25	10	20.10	0	0.00	20.10	10	1,205	0.83%
2019/01/24	10	20.50	1	20.00	20.25	9	1,241	0.72%
2019/01/11	5	20.35	0	0.00	20.10	5	1,733	0.29%
2019/01/08	0	0.00	1	20.80	20.60	-1	2,024	-0.05%
2019/01/04	2	19.70	0	0.00	19.85	2	2,260	0.09%
2018/12/28	0	0.00	1	20.30	20.30	-1	2,806	-0.04%
2018/12/27	2	20.10	1	20.10	20.05	1	2,916	0.03%
2018/12/26	7	20.13	0	0.00	20.05	7	2,995	0.23%
2018/12/25	1	20.05	0	0.00	20.05	1	3,247	0.03%
2018/12/18	0	0.00	5	21.94	21.45	-5	3,715	-0.13%
2018/12/17	5	22.36	2	21.60	22.20	3	3,710	0.08%
2018/12/14	7	21.34	1	21.35	21.20	6	3,697	0.16%
2018/12/13	0	0.00	8	21.53	21.55	-8	3,717	-0.22%
2018/12/12	1	21.50	0	0.00	21.55	1	3,785	0.03%
2018/12/11	1	21.30	1	21.40	21.40	0	3,800	0.00%
2018/12/10	2	21.35	0	0.00	21.35	2	3,826	0.05%
2018/12/06	3	21.80	0	0.00	21.80	3	3,976	0.08%
2018/12/05	4	22.65	0	0.00	22.50	4	3,958	0.10%
2018/12/03	0	0.00	16	22.97	22.80	-16	3,917	-0.41%
2018/11/30	21	23.02	8	22.86	23.10	13	3,877	0.34%
2018/11/29	5	22.00	0	0.00	22.00	5	3,771	0.13%
2018/11/28	0	0.00	3	21.05	21.00	-3	3,720	-0.08%
2018/11/27	0	0.00	1	21.10	20.90	-1	3,710	-0.03%
2018/11/26	1	20.50	0	0.00	20.45	1	3,690	0.03%
2018/11/22	1	20.80	1	21.05	20.70	0	3,670	0.00%
2018/11/21	2	21.10	0	0.00	21.00	2	3,655	0.05%
2018/11/19	0	0.00	3	21.80	21.60	-3	3,628	-0.08%
2018/11/16	1	21.60	0	0.00	21.50	1	3,615	0.03%
2018/11/15	0	0.00	1	21.40	21.35	-1	3,603	-0.03%
2018/11/13	0	0.00	1	22.10	22.10	-1	3,566	-0.03%
2018/11/12	22	21.90	63	21.86	21.60	-41	3,530	-1.16%
2018/11/09	67	22.28	14	21.27	22.35	53	3,482	1.52%
2018/11/07	8	20.50	1	20.40	20.45	7	3,393	0.21%
2018/11/01	3	21.00	2	21.15	21.40	1	3,342	0.03%
2018/10/30	2	20.03	11	19.89	20.30	-9	3,291	-0.27%
2018/10/29	6	22.47	3	22.20	21.60	3	3,230	0.09%
2018/10/26	4	22.65	10	21.66	22.40	-6	3,191	-0.19%
2018/10/25	7	21.79	0	0.00	21.30	7	3,136	0.22%
2018/10/24	1	23.10	11	23.29	23.00	-10	3,087	-0.32%
2018/10/23	1	24.15	6	24.30	24.05	-5	3,036	-0.16%
2018/10/22	1	24.55	4	24.68	24.55	-3	3,010	-0.10%
2018/10/19	6	25.02	29	24.99	24.70	-23	3,017	-0.76%
2018/10/18	36	25.89	46	26.37	25.75	-10	3,013	-0.33%
2018/10/17	18	24.72	5	24.18	24.95	13	2,981	0.44%
2018/10/16	2	24.53	4	24.68	24.05	-2	2,990	-0.07%
2018/10/15	5	24.78	102	25.09	24.55	-97	2,910	-3.33%	大賣/
2018/10/12	117	25.59	135	25.76	25.30	-18	2,825	-0.64%	大買/大賣/
2018/10/11	141	24.85	40	23.92	25.00	101	2,652	3.81%	大買/鉅額交易
2018/10/09	53	25.54	67	25.32	26.15	-14	2,468	-0.57%
2018/10/08	68	24.94	48	25.08	26.30	20	2,274	0.88%
2018/10/05	23	23.35	14	23.34	24.35	9	2,097	0.43%
2018/10/04	3	24.15	16	24.08	24.00	-13	1,978	-0.66%
2018/10/03	76	24.74	67	24.80	24.90	9	1,894	0.48%
2018/10/02	57	23.63	113	23.17	24.50	-56	1,635	-3.43%	大賣/
2018/10/01	98	22.36	61	22.65	22.95	37	1,382	2.68%
2018/09/28	10	20.90	1	20.90	20.90	9	1,173	0.77%
2018/09/27	0	0.00	2	19.70	19.75	-2	1,153	-0.17%
2018/09/21	0	0.00	7	20.10	20.00	-7	1,140	-0.61%
2018/09/19	4	20.28	26	20.28	20.30	-22	1,116	-1.97%
2018/09/18	21	20.67	0	0.00	20.60	21	1,089	1.93%
2018/09/17	3	19.00	2	19.10	19.05	1	1,014	0.10%
2018/09/14	5	19.79	3	20.00	19.65	2	993	0.20%
2018/09/13	13	21.37	185	21.17	20.50	-172	961	-17.89%	大賣/鉅額交易
2018/09/12	184	20.74	3	20.75	20.75	181	863	20.95%	大買/鉅額交易
2018/09/11	0	0.00	1	18.90	18.90	-1	790	-0.13%
2018/09/05	1	18.20	0	0.00	18.25	1	779	0.13%
2018/08/28	0	0.00	3	18.30	18.30	-3	806	-0.37%
2018/08/22	3	18.67	0	0.00	18.70	3	817	0.37%
2018/08/21	0	0.00	1	18.60	18.50	-1	819	-0.12%
2018/08/16	1	18.10	0	0.00	18.20	1	834	0.12%
2018/08/14	0	0.00	2	18.45	18.65	-2	843	-0.24%
2018/08/13	0	0.00	6	19.19	18.80	-6	833	-0.72%
2018/08/10	5	19.50	0	0.00	19.45	5	819	0.61%
2018/08/09	0	0.00	3	19.45	19.25	-3	814	-0.37%
2018/08/08	0	0.00	3	19.50	19.45	-3	808	-0.37%
2018/08/06	9	20.24	0	0.00	20.25	9	800	1.12%
2018/08/03	4	20.10	141	20.04	19.95	-137	792	-17.28%	大賣/鉅額交易
2018/08/02	0	0.00	100	19.48	19.60	-100	763	-13.09%
2018/07/31	3	19.47	0	0.00	19.35	3	743	0.40%
2018/07/27	41	19.13	1	19.15	19.20	40	721	5.55%
2018/07/26	103	19.72	150	19.68	19.55	-47	702	-6.69%	大買/大賣/
2018/07/25	152	20.35	2	20.25	20.35	150	660	22.70%	大買/鉅額交易
2018/07/24	28	20.03	62	19.96	20.00	-34	587	-5.79%
2018/07/23	63	19.23	4	18.68	19.25	59	463	12.72%
2018/07/18	0	0.00	1	17.85	17.85	-1	402	-0.25%
2018/07/17	0	0.00	1	17.90	17.80	-1	414	-0.24%
2018/07/12	0	0.00	3	17.65	17.65	-3	425	-0.71%
2018/07/11	0	0.00	2	17.55	17.50	-2	430	-0.46%
2018/07/06	0	0.00	5	17.00	17.00	-5	455	-1.10%
2018/07/04	0	0.00	2	17.40	17.45	-2	487	-0.41%
2018/06/28	0	0.00	40	18.15	18.10	-40	630	-6.34%
2018/06/27	4	18.13	0	0.00	18.10	4	637	0.63%
2018/06/21	2	18.65	2	18.70	18.70	0	694	0.00%
2018/06/20	2	18.65	0	0.00	18.65	2	699	0.29%
2018/06/19	1	18.90	2	18.95	18.95	-1	697	-0.14%
2018/06/15	10	19.30	0	0.00	19.20	10	694	1.44%
2018/06/11	10	19.18	0	0.00	19.20	10	710	1.41%
2018/06/08	20	19.30	0	0.00	19.30	20	706	2.83%
2018/06/07	2	19.53	0	0.00	19.35	2	703	0.28%
2018/06/06	1	19.30	0	0.00	19.30	1	728	0.14%
2018/06/05	0	0.00	80	19.32	19.30	-80	729	-10.97%
2018/06/01	10	19.15	30	19.16	19.10	-20	741	-2.70%
2018/05/31	10	19.15	0	0.00	19.20	10	788	1.27%
2018/05/30	1	19.00	0	0.00	18.95	1	787	0.13%
2018/05/28	1	19.20	0	0.00	19.30	1	777	0.13%
2018/05/25	1	19.20	0	0.00	19.30	1	776	0.13%
2018/05/24	2	19.20	33	19.22	19.25	-31	779	-3.98%
2018/05/09	1	18.85	0	0.00	18.85	1	782	0.13%
2018/05/03	2	19.13	0	0.00	19.10	2	787	0.25%
2018/05/02	0	0.00	4	19.45	19.45	-4	785	-0.51%
2018/04/27	0	0.00	1	19.20	19.00	-1	792	-0.13%
2018/04/26	2	18.95	0	0.00	18.95	2	797	0.25%
2018/04/25	2	19.40	4	19.55	19.50	-2	795	-0.25%
2018/04/23	12	19.45	5	19.55	19.60	7	807	0.87%
2018/04/19	3	19.18	0	0.00	19.10	3	905	0.33%
2018/04/18	1	18.95	0	0.00	18.90	1	907	0.11%
2018/04/17	3	18.88	0	0.00	19.10	3	912	0.33%
2018/04/16	2	19.00	0	0.00	19.05	2	917	0.22%
2018/04/12	2	19.40	0	0.00	19.35	2	932	0.21%
2018/04/11	2	19.75	2	19.80	19.75	0	923	0.00%
2018/04/10	0	0.00	101	20.38	20.00	-101	918	-10.99%	大賣/鉅額交易
2018/04/09	100	21.00	8	20.21	21.00	92	899	10.23%
2018/04/03	3	19.90	10	20.14	19.75	-7	829	-0.84%
2018/04/02	2	19.15	0	0.00	19.20	2	760	0.26%
2018/03/31	1	19.10	0	0.00	19.10	1	756	0.13%
2018/03/30	0	0.00	1	19.75	19.40	-1	754	-0.13%
2018/03/29	0	0.00	14	19.80	19.80	-14	759	-1.84%
2018/03/27	5	19.50	0	0.00	19.50	5	736	0.68%
2018/03/23	4	18.99	0	0.00	19.00	4	743	0.54%
2018/03/20	1	19.80	0	0.00	19.75	1	743	0.13%
2018/03/12	0	0.00	4	19.35	19.90	-4	744	-0.54%
2018/03/09	0	0.00	3	19.62	19.55	-3	716	-0.42%
2018/03/07	0	0.00	4	20.05	19.90	-4	709	-0.56%
2018/03/06	11	19.69	12	19.86	19.95	-1	703	-0.14%
2018/03/05	0	0.00	3	18.55	18.60	-3	685	-0.44%
2018/03/02	2	18.65	2	18.73	18.85	0	691	0.00%
2018/03/01	0	0.00	1	18.70	18.65	-1	699	-0.14%
2018/02/26	0	0.00	5	18.67	18.75	-5	737	-0.68%
2018/02/12	1	17.90	0	0.00	17.95	1	747	0.13%
2018/02/07	2	18.70	5	18.55	18.45	-3	741	-0.40%
2018/02/06	0	0.00	3	18.90	18.30	-3	741	-0.40%
2018/02/05	1	19.70	0	0.00	19.65	1	735	0.14%
2018/01/26	5	20.20	0	0.00	20.20	5	749	0.67%
2018/01/23	2	20.30	1	20.20	20.15	1	761	0.13%
2018/01/22	2	20.40	0	0.00	20.30	2	762	0.26%
2018/01/19	1	20.55	0	0.00	20.60	1	758	0.13%
2018/01/17	0	0.00	12	20.78	20.65	-12	833	-1.44%
2018/01/16	16	21.19	23	21.30	21.10	-7	905	-0.77%
2018/01/15	10	20.39	0	0.00	20.55	10	875	1.14%
2018/01/11	3	20.10	0	0.00	20.00	3	909	0.33%
2018/01/10	0	0.00	2	20.60	20.45	-2	932	-0.21%
2018/01/08	1	20.15	0	0.00	20.20	1	912	0.11%
2018/01/03	1	20.40	0	0.00	20.45	1	965	0.10%