伍豐 (8076)-統一券商分點個股進出

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

伍豐

(8076)

可現股當沖

股價
27.90
漲跌
▲0.10
漲幅
+0.36%
成交量
450張
產業
上櫃電腦及週邊類股
241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

伍豐 (8076)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
2024/04/23	0	0.00	0.3	27.95	27.90	-0.3	648	-0.04%
2024/04/22	6	27.88	1.5	28.01	27.80	4.5	648	0.69%
2024/04/19	8.1	28.05	2.3	28.04	28.20	5.8	646	0.90%
2024/04/18	1	28.50	1	28.60	28.60	0	648	0.01%
2024/04/17	0	28.46	5.1	28.70	28.60	-5.1	652	-0.78%
2024/04/16	6	28.57	6.4	28.63	28.25	-0.4	654	-0.05%
2024/04/15	0	28.95	0	29.15	29.05	0	652	0.00%
2024/04/12	5	28.90	0	29.20	29.40	5	654	0.76%
2024/04/10	1	28.80	0.2	28.55	28.75	0.8	645	0.12%
2024/04/08	0	28.23	0.3	28.53	28.25	-0.2	656	-0.04%
2024/04/03	1.3	28.23	1.8	28.41	28.25	-0.5	660	-0.07%
2024/04/02	4	28.59	3.5	28.71	28.55	0.5	659	0.08%
2024/04/01	0.1	28.83	0.6	28.81	28.80	-0.5	661	-0.07%
2024/03/29	0	28.60	0.1	28.62	28.50	0	683	0.00%
2024/03/28	1	28.60	0.9	28.74	28.60	0.1	698	0.02%
2024/03/27	2.2	28.69	2	28.80	28.80	0.2	695	0.02%
2024/03/26	0	0.00	0.6	28.98	28.55	-0.6	697	-0.09%
2024/03/25	0	0.00	0	29.35	29.05	0	705	0.00%
2024/03/22	1	29.15	4.3	29.06	29.15	-3.3	724	-0.45%
2024/03/21	0	0.00	0.7	28.75	28.85	-0.7	731	-0.10%
2024/03/20	3	28.55	2.9	28.66	28.50	0.1	733	0.01%
2024/03/19	1	28.70	0.5	28.83	28.70	0.5	729	0.07%
2024/03/18	1	28.55	1.3	28.66	28.55	-0.3	732	-0.04%
2024/03/15	2	29.35	0.3	29.23	29.05	1.7	729	0.24%
2024/03/14	1.9	29.99	3	30.12	29.90	-1.1	727	-0.15%
2024/03/13	0	30.18	0	30.03	30.00	0	732	0.00%
2024/03/12	1.1	30.39	1	30.55	30.40	0.1	732	0.01%
2024/03/11	0.1	29.80	0.4	29.90	30.20	-0.3	729	-0.04%
2024/03/08	3.5	29.60	4.2	29.78	29.40	-0.7	731	-0.10%
2024/03/07	2.1	30.82	3.2	30.75	30.30	-1.1	720	-0.15%
2024/03/01	0	30.20	0	0.00	30.35	0	648	0.01%
2024/02/27	0	30.25	0	30.35	30.00	0	656	0.00%
2024/02/26	0.2	30.00	0	30.40	30.60	0.2	657	0.02%
2024/02/21	0.2	30.30	0	0.00	30.40	0.2	648	0.04%
2024/02/20	0	30.20	0	0.00	30.15	0	649	0.00%
2024/02/19	0	30.42	0	30.48	30.15	0	660	0.00%
2024/02/16	0.3	29.68	1	30.10	30.10	-0.7	667	-0.11%
2024/02/15	1.5	29.43	1	29.55	29.70	0.5	680	0.07%
2024/02/05	4	29.50	4	29.50	29.30	0	733	0.00%
2024/02/02	0	0.00	0	29.95	29.50	0	734	0.00%
2024/02/01	1	29.60	4.2	29.77	29.70	-3.2	741	-0.43%
2024/01/31	0	0.00	0.1	29.87	29.70	-0.1	756	-0.01%
2024/01/30	0.6	30.00	0	30.10	29.90	0.6	758	0.08%
2024/01/29	0	0.00	0.2	30.35	30.10	-0.2	767	-0.02%
2024/01/26	0	30.15	2	30.05	30.15	-2	781	-0.26%
2024/01/25	0.7	29.90	1	30.10	29.95	-0.3	788	-0.03%
2024/01/24	0	30.15	0	30.15	30.05	0	789	0.00%
2024/01/23	0.3	29.80	0	0.00	30.00	0.3	802	0.04%
2024/01/22	0	0.00	0.2	30.20	29.95	-0.2	811	-0.02%
2024/01/19	1.2	29.77	0.8	30.01	29.80	0.4	809	0.05%
2024/01/18	4	29.58	4.1	29.70	29.45	-0.1	810	-0.01%
2024/01/17	7	29.94	6.9	30.06	29.85	0.1	812	0.01%
2024/01/16	0	0.00	0.6	30.59	30.30	-0.6	811	-0.07%
2024/01/15	0.5	30.25	0.1	30.65	30.75	0.3	813	0.04%
2024/01/12	2	30.25	1.6	30.44	30.15	0.4	825	0.05%
2024/01/11	0	0.00	0	30.58	30.40	0	820	0.00%
2024/01/10	1	30.40	1.5	30.50	30.35	-0.4	827	-0.05%
2024/01/09	0.2	31.10	0	30.95	30.60	0.2	841	0.02%
2024/01/05	1	31.05	0.9	31.15	31.05	0.1	912	0.01%
2024/01/04	0	0.00	1.6	31.20	31.05	-1.6	937	-0.18%
2024/01/03	7	31.51	7	31.64	31.60	0	954	0.00%
2024/01/02	1	31.80	1	31.80	31.75	0	974	0.00%
2023/12/29	1	31.50	0	0.00	31.45	1	969	0.10%
2023/12/28	0.5	31.30	0	0.00	31.50	0.5	967	0.05%
2023/12/26	2	31.48	9.2	31.84	31.25	-7.2	964	-0.75%
2023/12/25	7.5	31.40	2	31.60	31.50	5.5	943	0.58%
2023/12/22	2	30.85	2.3	30.85	30.85	-0.3	929	-0.03%
2023/12/21	0	0.00	0.1	31.17	30.90	-0.1	930	-0.01%
2023/12/20	5	31.35	5	31.50	31.25	0	924	0.00%
2023/12/19	8	31.10	8.8	31.20	30.70	-0.8	913	-0.08%
2023/12/18	0.1	31.01	0	0.00	31.25	0.1	907	0.01%
2023/12/15	0.3	30.69	0	0.00	30.85	0.3	904	0.03%
2023/12/14	0.6	30.41	0.1	30.80	30.45	0.5	905	0.06%
2023/12/13	2	30.25	2	30.40	30.30	0	905	-0.01%
2023/12/12	3	30.28	2.9	30.36	30.40	0.1	916	0.02%
2023/12/11	6	30.45	6.6	30.56	30.40	-0.6	920	-0.06%
2023/12/08	1.1	31.19	1	31.30	31.15	0.1	923	0.01%
2023/12/07	0	0.00	2.5	31.32	31.10	-2.5	1,004	-0.25%
2023/12/06	1.7	31.42	0	0.00	31.35	1.7	1,012	0.17%
2023/12/05	0.1	31.30	1	31.35	31.50	-0.9	1,015	-0.09%
2023/12/04	1.4	31.52	0	0.00	31.55	1.4	1,015	0.14%
2023/12/01	0.1	31.30	0.6	31.37	31.20	-0.5	1,026	-0.05%
2023/11/30	0	31.10	0.7	31.25	31.15	-0.7	1,024	-0.07%
2023/11/29	4.5	30.99	2	30.95	30.95	2.5	1,028	0.24%
2023/11/28	1.5	30.92	1	31.10	31.10	0.5	1,026	0.05%
2023/11/27	0	0.00	0.1	30.95	30.75	-0.1	1,027	-0.01%
2023/11/24	0.2	31.12	0	0.00	31.10	0.2	1,020	0.02%
2023/11/22	0	31.30	0	0.00	31.30	0	1,041	0.00%
2023/11/21	0.2	31.10	0.1	31.10	31.30	0.1	1,045	0.01%
2023/11/20	0.6	30.95	0.7	31.15	30.90	-0.1	1,051	-0.01%
2023/11/17	0	0.00	0.3	31.05	30.85	-0.3	1,053	-0.03%
2023/11/16	10	30.40	0.1	31.15	31.10	9.9	1,067	0.92%
2023/11/15	6	30.28	8	30.38	30.25	-2	1,070	-0.18%
2023/11/14	6	30.47	6.1	30.59	30.30	-0.1	1,067	-0.01%
2023/11/13	10.1	30.66	40.8	30.98	30.55	-30.7	1,064	-2.88%
2023/11/10	5	32.30	13	32.30	32.30	-8	1,019	-0.78%
2023/11/09	0	0.00	32	32.85	32.55	-32	1,024	-3.12%
2023/11/08	2.1	33.35	0	0.00	33.05	2.1	1,047	0.20%
2023/11/06	27	33.17	0	0.00	33.15	27	1,089	2.48%
2023/11/03	0	0.00	1.8	32.97	32.80	-1.8	1,105	-0.16%
2023/11/02	5	32.87	0	0.00	32.60	5	1,101	0.45%
2023/11/01	0	0.00	5	32.80	32.60	-5	1,105	-0.45%
2023/10/31	19	33.16	1.3	32.30	32.20	17.7	1,113	1.59%
2023/10/30	2	32.20	0.2	32.80	32.75	1.8	1,130	0.16%
2023/10/27	0	0.00	12	31.95	31.85	-12	1,141	-1.05%
2023/10/25	5	32.50	0	0.00	32.50	5	1,177	0.42%
2023/10/24	1.2	31.58	0.8	31.65	32.30	0.3	1,193	0.03%
2023/10/23	0	0.00	2	31.70	31.55	-2	1,200	-0.17%
2023/10/20	11	31.59	9.7	31.68	31.50	1.3	1,223	0.10%
2023/10/19	0	0.00	0	32.20	32.25	0	1,247	0.00%
2023/10/18	22	32.30	5	32.40	32.25	17	1,277	1.33%
2023/10/17	1	32.75	0.8	33.30	32.95	0.2	1,291	0.02%
2023/10/16	1	33.15	9.9	33.28	32.85	-8.9	1,321	-0.67%
2023/10/13	28.5	33.73	18	34.07	33.95	10.5	1,392	0.76%
2023/10/12	7.9	33.19	1	33.45	33.15	6.9	1,381	0.50%
2023/10/11	1	32.60	1	32.80	32.50	0	1,384	0.00%
2023/10/06	2	32.25	4	32.78	32.25	-2	1,401	-0.14%
2023/10/05	1	31.75	0.5	31.57	31.75	0.5	1,434	0.04%
2023/10/04	1.1	31.15	2.6	31.19	31.05	-1.6	1,461	-0.11%
2023/10/02	1	31.50	0.2	31.61	31.50	0.8	1,639	0.05%
2023/09/28	1.1	31.15	1.1	31.25	31.15	-0.1	1,709	0.00%
2023/09/27	0	31.25	0	31.16	30.80	0	1,784	0.00%
2023/09/25	0	31.48	1	31.50	31.50	-1	1,912	-0.05%
2023/09/22	3	31.28	1.7	31.32	31.35	1.3	1,945	0.07%
2023/09/21	1.2	31.03	18.4	31.05	30.90	-17.2	1,991	-0.86%
2023/09/20	1.1	31.50	1.6	31.87	31.45	-0.5	2,053	-0.02%
2023/09/19	8	32.04	5.8	32.23	31.90	2.2	2,157	0.10%
2023/09/18	1	32.55	0	0.00	32.40	1	2,271	0.04%
2023/09/15	0	0.00	6	32.32	32.35	-6	2,374	-0.25%
2023/09/14	14	32.81	0	0.00	32.70	14	2,669	0.52%
2023/09/13	24	32.54	31	32.45	32.55	-7	2,727	-0.26%
2023/09/12	73	33.03	84	32.37	32.80	-11	2,886	-0.38%
2023/09/11	34	31.13	0.7	31.40	31.00	33.3	3,429	0.97%
2023/09/08	0	30.80	0.1	30.98	30.85	-0.1	3,845	0.00%
2023/09/07	2	31.30	2.7	31.37	31.00	-0.7	3,907	-0.02%
2023/09/06	0	31.35	0.3	31.32	31.45	-0.3	4,008	-0.01%
2023/09/05	0	31.25	0	31.45	31.35	0	4,084	0.00%
2023/09/04	2.2	30.82	2.1	30.82	31.00	0	4,159	0.00%
2023/09/01	20	31.30	0	0.00	31.20	20	4,376	0.46%
2023/08/31	0.1	31.45	0	0.00	31.65	0.1	4,418	0.00%
2023/08/30	0	0.00	1	31.25	31.45	-1	4,468	-0.02%
2023/08/29	2.3	30.84	1	30.75	31.00	1.3	4,524	0.03%
2023/08/28	1	32.45	0.3	32.60	32.20	0.7	4,593	0.02%
2023/08/25	1	31.95	7.3	32.21	32.55	-6.3	4,612	-0.14%
2023/08/24	7	32.91	3.1	32.48	32.45	3.9	4,713	0.08%
2023/08/23	0	0.00	2	32.85	32.85	-2	4,758	-0.04%
2023/08/22	7	32.94	5	32.96	32.70	2	4,820	0.04%
2023/08/21	30	31.92	30.3	32.35	32.65	-0.3	4,873	-0.01%
2023/08/18	2.2	32.23	10.5	32.45	32.25	-8.3	5,057	-0.16%
2023/08/17	10	32.67	0.4	32.80	32.75	9.6	5,326	0.18%
2023/08/16	1	32.00	0.7	32.15	32.00	0.3	5,377	0.00%
2023/08/15	0.1	32.05	0.1	32.35	32.25	0	5,558	0.00%
2023/08/14	5.1	31.99	1	32.00	32.00	4.1	5,855	0.07%
2023/08/11	2	32.70	3.8	32.94	32.50	-1.8	5,981	-0.03%
2023/08/10	3	33.28	3.2	33.23	33.00	-0.2	6,531	0.00%
2023/08/09	3	33.75	3.3	33.85	33.65	-0.3	6,880	0.00%
2023/08/08	1	34.80	0	0.00	34.45	1	7,035	0.01%
2023/08/07	1	34.80	2.2	34.80	34.85	-1.2	7,044	-0.02%
2023/08/04	1	33.90	0.4	34.07	34.45	0.6	7,045	0.01%
2023/08/02	42	34.66	8.6	34.51	34.25	33.4	7,039	0.47%
2023/08/01	2	35.05	1.5	35.17	35.20	0.5	7,021	0.01%
2023/07/31	1.3	35.22	1.3	35.08	35.05	0	7,014	0.00%
2023/07/28	0	0.00	7.2	35.33	35.25	-7.2	6,995	-0.10%
2023/07/27	1	36.05	30	35.90	35.85	-29	6,993	-0.42%
2023/07/26	0	0.00	14	35.35	35.10	-14	6,977	-0.20%
2023/07/25	1	35.40	47	34.97	35.60	-46	6,971	-0.66%
2023/07/24	3	34.72	2.1	34.79	34.90	0.9	6,944	0.01%
2023/07/21	30	35.00	21	35.34	35.10	9	6,905	0.13%
2023/07/20	31	35.95	8	35.38	36.00	23	6,881	0.33%
2023/07/19	27	35.46	15.3	35.78	35.10	11.8	6,859	0.17%
2023/07/18	10	35.78	6.8	37.13	35.60	3.2	6,827	0.05%
2023/07/17	58.1	37.61	0	0.00	37.50	58.1	6,729	0.86%
2023/07/14	2.6	37.11	6	36.97	37.00	-3.4	6,694	-0.05%
2023/07/13	8.2	37.24	11.1	37.04	36.55	-2.9	6,669	-0.04%
2023/07/12	11	37.40	2.7	36.96	36.40	8.3	6,632	0.13%
2023/07/11	1	37.70	3.1	37.48	37.45	-2.1	6,574	-0.03%
2023/07/10	2.3	37.51	1.8	37.19	37.00	0.4	6,548	0.01%
2023/07/07	11	37.54	71.4	38.11	37.70	-60.4	6,505	-0.93%
2023/07/06	36	39.76	50	39.20	38.85	-14	6,379	-0.22%
2023/07/05	14.1	39.95	8	39.18	39.05	6.1	6,307	0.10%
2023/07/04	15	39.17	21	39.05	38.90	-6	6,236	-0.10%
2023/07/03	24.4	39.24	7.5	39.12	39.00	16.9	6,184	0.27%
2023/06/30	4	38.07	26	38.11	38.25	-22	6,105	-0.36%
2023/06/29	54.5	38.43	5.3	37.96	38.15	49.2	6,070	0.81%
2023/06/28	2	38.13	5.9	38.34	37.60	-3.9	6,022	-0.07%
2023/06/27	99	38.86	64.7	39.62	38.45	34.3	5,949	0.58%
2023/06/26	19	40.23	23.3	39.66	40.20	-4.3	5,836	-0.07%
2023/06/21	12	39.29	37.7	39.13	39.45	-25.7	5,715	-0.45%
2023/06/20	82.8	39.82	86.3	39.43	39.50	-3.5	5,611	-0.06%
2023/06/19	32	38.09	6.6	37.75	37.70	25.5	5,303	0.48%
2023/06/16	19	38.05	60.1	37.98	37.60	-41.1	5,235	-0.78%
2023/06/15	197	39.74	1,067	40.11	39.40	-870	5,054	-17.21%	大買/大賣/鉅額交易
2023/06/14	963.6	38.30	291.6	37.44	38.60	672.1	4,429	15.17%	大買/大賣/鉅額交易
2023/06/13	11.2	34.97	12.2	35.24	35.10	-1.1	4,017	-0.03%
2023/06/12	112	35.59	103.6	35.83	35.50	8.4	3,962	0.21%	大買/大賣/
2023/06/09	77	35.40	80.4	35.70	35.35	-3.3	3,889	-0.09%
2023/06/08	52	35.03	270.6	34.98	35.00	-218.6	3,810	-5.74%	大賣/鉅額交易
2023/06/07	364.2	36.30	33.2	36.02	35.70	331	3,757	8.81%	大買/鉅額交易
2023/06/06	2.5	34.82	7.1	34.58	34.35	-4.6	3,562	-0.13%
2023/06/05	2	34.90	12.9	34.92	34.50	-10.9	3,521	-0.31%
2023/06/02	11	35.21	43	35.29	35.05	-32	3,480	-0.92%
2023/06/01	94.1	35.74	35	35.52	35.15	59.1	3,465	1.70%
2023/05/31	7.2	34.69	0.7	34.85	34.65	6.5	3,394	0.19%
2023/05/30	25.5	34.76	62.3	35.51	34.65	-36.8	3,362	-1.10%
2023/05/29	32.8	35.16	10.5	34.90	35.45	22.3	3,250	0.69%
2023/05/26	146.5	34.64	10	35.09	34.35	136.5	3,205	4.26%	大買/鉅額交易
2023/05/25	1	35.30	1	35.15	35.20	0	3,155	0.00%
2023/05/24	67	35.76	249	35.51	35.80	-182	3,095	-5.88%	大賣/鉅額交易
2023/05/23	227	35.10	29.1	35.89	36.00	197.9	2,904	6.81%	大買/鉅額交易
2023/05/22	0	0.00	1	34.00	34.10	-1	2,657	-0.04%
2023/05/19	33.1	34.32	69	33.62	33.30	-35.9	2,594	-1.38%
2023/05/18	95.7	34.83	77	34.80	35.10	18.7	2,407	0.77%
2023/05/17	25	33.94	65	33.90	33.95	-40	2,121	-1.89%
2023/05/16	132	33.99	283	33.94	34.40	-151	1,966	-7.68%	大買/大賣/鉅額交易
2023/05/15	93	33.20	129.1	32.21	33.40	-36.1	1,382	-2.61%	大賣/
2023/05/12	10	30.53	1	31.20	30.40	9	1,019	0.88%
2023/05/10	0	0.00	2.1	29.79	29.85	-2.1	830	-0.25%
2023/05/09	0	0.00	8	29.45	29.45	-8	835	-0.96%
2023/05/08	0	0.00	6.2	29.59	29.65	-6.2	838	-0.74%
2023/05/05	6	29.40	0	29.25	29.40	6	830	0.72%
2023/04/27	0	0.00	0	28.00	27.90	0	839	0.00%
2023/04/26	0	28.00	0	0.00	28.00	0	845	0.00%
2023/04/25	0	28.00	0	0.00	27.90	0	851	0.00%
2023/04/21	0	28.30	0	0.00	28.00	0	865	0.00%
2023/04/12	5	29.40	5	29.55	29.25	0	844	0.00%
2023/04/11	0	0.00	4	28.70	28.60	-4	834	-0.48%
2023/04/10	0	28.70	0	0.00	28.80	0	849	0.00%
2023/04/06	1	28.50	1	28.70	28.55	0	847	0.00%
2023/03/30	0	29.25	0	0.00	28.60	0	859	0.00%
2023/03/28	0	28.70	0	0.00	28.50	0	883	0.00%
2023/03/20	0	28.70	0	0.00	28.55	0	987	0.00%
2023/03/16	2	28.15	0	0.00	28.00	2	1,100	0.18%
2023/03/15	2	28.85	11	28.88	28.60	-9	1,190	-0.76%
2023/03/14	14	28.81	13	28.89	28.80	1	1,305	0.08%
2023/03/10	0	0.00	1	29.90	30.00	-1	1,317	-0.08%
2023/03/09	22	30.85	22	30.85	30.85	0	1,304	0.00%
2023/03/07	0	0.00	2	30.85	30.60	-2	1,313	-0.15%
2023/03/06	2	31.00	0	0.00	30.70	2	1,306	0.15%
2023/03/03	0	29.60	0	0.00	29.55	0	1,266	0.00%
2023/03/01	0	29.85	0	0.00	29.45	0	1,265	0.00%
2023/02/17	0	29.75	0	0.00	29.60	0	1,291	0.00%
2023/02/16	0	29.90	0	0.00	29.60	0	1,299	0.00%
2023/02/15	2	29.90	2	29.80	29.80	0	1,309	0.00%
2023/02/09	0	29.70	0	0.00	29.45	0	1,330	0.00%
2023/02/06	0	30.00	0	0.00	29.80	0	1,308	0.00%
2023/02/02	0	29.50	0	0.00	29.45	0	1,290	0.00%
2023/01/17	0	28.45	0	0.00	28.30	0	1,255	0.00%
2022/12/29	0	27.80	0	0.00	27.80	0	1,300	0.00%
2022/12/22	5	28.24	0	0.00	28.25	5	1,315	0.38%
2022/12/16	0	0.00	2	27.90	27.85	-2	1,366	-0.15%
2022/12/15	0.3	28.33	2	28.35	28.10	-1.7	1,369	-0.12%
2022/12/14	4	28.26	0	0.00	28.30	4	1,386	0.29%
2022/12/13	0	0.00	10	28.70	27.85	-10	1,383	-0.72%
2022/12/12	0.2	28.85	0	0.00	28.65	0.2	1,351	0.01%
2022/12/09	37	30.80	15	31.92	30.40	22	1,332	1.65%
2022/12/08	6	31.81	3	31.78	31.95	3	1,295	0.23%
2022/12/07	39	31.46	13	31.93	31.55	26	1,257	2.07%
2022/12/06	17	31.68	46	30.83	31.80	-29	1,182	-2.45%
2022/12/05	8	30.63	0	0.00	30.75	8	1,073	0.75%
2022/12/02	5	29.40	0	0.00	29.30	5	1,047	0.48%
2022/12/01	0	29.10	10	29.18	29.00	-10	1,066	-0.93%
2022/11/30	2	29.60	2	29.55	29.10	0	1,129	0.00%
2022/11/25	0	0.00	10	28.75	28.60	-10	1,409	-0.71%
2022/11/24	0	28.65	0	0.00	28.65	0	1,632	0.00%
2022/11/22	0	0.00	2	28.65	28.70	-2	1,770	-0.11%
2022/11/21	2	30.20	0.9	29.80	29.45	1.1	1,786	0.06%
2022/11/18	2	29.28	2	29.55	29.40	0	1,784	0.00%
2022/11/16	0	0.00	1	28.60	28.65	-1	1,764	-0.06%
2022/11/15	0	0.00	1	28.50	28.50	-1	1,762	-0.06%
2022/11/11	1	28.00	0	0.00	27.80	1	1,758	0.06%
2022/11/10	0	0.00	0.1	28.00	27.90	-0.1	1,772	0.00%
2022/11/08	0.2	26.80	0	0.00	26.10	0.2	1,786	0.01%
2022/11/02	0	0.00	0.3	25.75	25.70	-0.3	1,844	-0.02%
2022/11/01	0	0.00	2	25.40	25.50	-2	1,871	-0.11%
2022/10/31	0	0.00	2	25.05	25.10	-2	1,921	-0.10%
2022/10/28	0.1	25.00	0	0.00	24.55	0.1	1,950	0.00%
2022/10/27	2.1	25.10	0	0.00	25.40	2.1	2,121	0.10%
2022/10/25	0.1	25.20	0	0.00	25.00	0.1	2,132	0.00%
2022/10/24	0	0.00	3	25.60	25.25	-3	2,142	-0.14%
2022/10/21	0.1	25.35	0	0.00	25.15	0.1	2,158	0.00%
2022/10/20	0	25.45	0	0.00	25.50	0	2,189	0.00%
2022/10/19	0.1	26.30	0	0.00	26.00	0.1	2,191	0.00%
2022/10/17	0.1	25.70	0	0.00	25.95	0.1	2,232	0.00%
2022/10/13	2	25.55	2	25.55	25.35	0	2,289	0.00%
2022/10/11	1	27.50	0	0.00	27.05	1	2,413	0.04%
2022/10/07	31	28.91	0.1	28.95	28.95	30.9	2,416	1.28%
2022/10/06	12	28.48	0	0.00	28.70	12	2,423	0.50%
2022/10/04	3.6	28.42	0	0.00	28.45	3.6	2,436	0.15%
2022/09/23	0	0.00	0.4	30.30	29.35	-0.4	2,380	-0.02%
2022/09/22	0	0.00	1	29.60	30.10	-1	2,367	-0.04%
2022/09/20	17	30.50	0	0.00	30.30	17	2,332	0.73%
2022/09/19	13	30.20	0	0.00	30.40	13	2,327	0.56%
2022/09/16	0	0.00	1	31.25	30.80	-1	2,315	-0.04%
2022/09/15	1	31.40	0	0.00	31.25	1	2,297	0.04%
2022/09/14	1	31.95	2	31.95	31.85	-1	2,281	-0.04%
2022/09/12	4	32.50	0	0.00	32.40	4	2,240	0.18%
2022/09/08	16	32.71	14	33.29	32.65	2	2,228	0.09%
2022/09/05	0	0.00	10	34.60	34.60	-10	2,114	-0.47%
2022/09/02	12	35.09	10	35.56	35.15	2	2,046	0.10%
2022/09/01	48	35.24	202	34.68	35.25	-154	1,919	-8.02%	大賣/鉅額交易
2022/08/31	194	34.97	34	33.84	34.60	160	1,803	8.87%	大買/鉅額交易
2022/08/30	5	32.23	15	32.61	32.70	-10	1,596	-0.63%
2022/08/29	5	32.54	5	33.20	33.25	0	1,504	0.00%
2022/08/26	1	32.85	0	0.00	33.05	1	1,532	0.07%
2022/08/25	1	32.70	0	0.00	32.40	1	1,518	0.07%
2022/08/24	0	0.00	2	32.00	32.40	-2	1,513	-0.13%
2022/08/22	30	31.78	30	31.50	31.80	0	1,497	0.00%
2022/08/17	18	32.25	18	32.20	32.10	0	1,537	0.00%
2022/08/16	2	32.93	2	32.75	32.80	0	1,506	0.00%
2022/08/12	1	31.70	0.3	31.63	31.75	0.7	1,472	0.05%
2022/08/11	5	31.85	1.1	32.00	31.95	3.9	1,480	0.26%
2022/08/10	0	0.00	5.3	32.07	32.30	-5.3	1,453	-0.36%
2022/08/09	0	0.00	1.2	31.68	31.70	-1.2	1,446	-0.08%
2022/08/08	9	32.29	9	31.77	31.60	0	1,442	0.00%
2022/08/05	0	0.00	4.1	32.41	32.40	-4.1	1,415	-0.29%
2022/08/04	3	31.00	3	30.92	31.20	0	1,372	0.00%
2022/08/03	45	31.73	37.3	31.21	30.80	7.7	1,349	0.57%
2022/08/01	0	0.00	3	31.57	31.40	-3	1,170	-0.26%
2022/07/28	15	31.92	15	31.47	31.10	0	1,149	0.00%
2022/07/27	0	0.00	4	31.63	31.80	-4	1,131	-0.35%
2022/07/26	0	30.70	1	30.60	30.60	-1	1,097	-0.09%
2022/07/22	4	30.81	0	0.00	30.45	4	1,077	0.37%
2022/07/21	6	31.68	0	0.00	31.40	6	1,043	0.57%
2022/07/20	8	31.83	2.1	32.04	31.30	5.9	1,017	0.58%
2022/07/19	7	31.84	53	31.86	31.60	-46	970	-4.74%
2022/07/18	38	31.73	2	30.55	31.75	36	888	4.05%
2022/07/15	0	30.05	4	29.86	29.95	-4	810	-0.49%
2022/07/14	0	29.45	2.1	29.38	29.55	-2.1	788	-0.27%
2022/07/13	5	29.09	1.1	28.75	29.25	3.9	779	0.50%
2022/07/12	1	27.55	0	0.00	27.50	1	764	0.13%
2022/07/11	0	0.00	5	28.55	28.55	-5	760	-0.66%
2022/07/08	0	0.00	30	28.50	28.50	-30	757	-3.96%
2022/07/05	0.1	27.86	0	0.00	28.10	0.1	760	0.01%
2022/07/01	1	27.05	0	0.00	26.80	1	740	0.14%
2022/06/30	30	28.13	0	0.00	27.85	30	731	4.10%
2022/06/24	0	28.10	0	0.00	28.00	0	727	0.00%
2022/06/23	0	27.86	1	27.75	28.05	-1	733	-0.14%
2022/06/21	2	28.30	2	28.30	28.60	0	730	0.00%
2022/06/20	0	28.00	0	0.00	27.90	0	730	0.00%
2022/06/13	0	30.00	0	0.00	29.70	0	721	0.00%
2022/06/09	0	0.00	10	30.80	30.65	-10	722	-1.38%
2022/06/07	0.1	30.90	1	31.00	31.00	-0.9	709	-0.13%
2022/06/06	1	32.10	2.2	31.53	31.30	-1.2	696	-0.17%
2022/06/02	1	30.35	0	0.00	30.30	1	644	0.16%
2022/06/01	0.1	29.95	0	0.00	29.70	0.1	656	0.02%
2022/05/31	2	29.45	2	29.45	29.95	0	648	0.00%
2022/05/30	0	0.00	0	29.35	29.30	0	642	0.00%
2022/05/27	3.1	29.21	3	29.80	29.15	0.1	649	0.02%
2022/05/26	6	29.99	20	29.68	29.55	-14	769	-1.82%
2022/05/25	0	0.00	0.1	28.80	29.00	-0.1	734	-0.01%
2022/05/23	0	0.00	10	28.58	28.20	-10	766	-1.30%
2022/05/18	10	28.70	0	0.00	28.50	10	783	1.28%
2022/05/17	2.1	28.48	2	28.45	27.90	0.1	833	0.01%
2022/05/05	10	27.35	0	0.00	27.35	10	900	1.11%
2022/04/29	0	28.26	0	0.00	27.80	0	944	0.00%
2022/04/28	1	28.05	0	0.00	28.05	1	972	0.10%
2022/04/27	0	27.80	1	28.00	28.00	-1	981	-0.10%
2022/04/22	0	29.20	0	0.00	29.15	0	1,016	0.00%
2022/04/21	0	29.40	0	0.00	29.30	0	1,053	0.00%
2022/04/20	0	0.00	1	29.50	29.25	-1	1,140	-0.09%
2022/04/18	1	28.65	0	0.00	28.70	1	1,217	0.08%
2022/04/13	0	29.50	0	0.00	29.45	0	1,857	0.00%
2022/04/12	0	29.30	0	0.00	29.30	0	1,891	0.00%
2022/04/11	1	29.30	0	0.00	29.55	1	1,923	0.05%
2022/04/06	0	0.00	1	30.35	30.35	-1	2,069	-0.05%
2022/04/01	0	0.00	1	30.05	30.45	-1	2,092	-0.05%
2022/03/31	0.1	30.15	0	0.00	30.05	0.1	2,137	0.00%
2022/03/28	0	0.00	5	30.40	30.30	-5	2,312	-0.22%
2022/03/25	0.2	30.23	0	0.00	30.00	0.2	2,420	0.01%
2022/03/23	0.1	30.50	0	0.00	30.40	0.1	2,589	0.00%
2022/03/21	0.1	30.45	0	0.00	30.20	0.1	3,099	0.00%
2022/03/18	5	30.30	0	0.00	30.30	5	3,124	0.16%
2022/03/16	0	29.20	0	0.00	29.30	0	3,257	0.00%
2022/03/15	0	29.25	0	0.00	29.25	0	3,256	0.00%
2022/03/11	0	29.85	0	0.00	29.75	0	3,257	0.00%
2022/03/10	0	0.00	0	30.05	30.20	0	3,254	0.00%
2022/03/09	0	29.75	0	0.00	29.70	0	3,251	0.00%
2022/03/08	10	29.35	12	29.61	29.40	-2	3,253	-0.06%
2022/03/07	2	29.88	2	29.65	29.75	0	3,259	0.00%
2022/03/04	12	31.25	0	0.00	31.20	12	3,330	0.36%
2022/03/01	5.1	32.23	8	31.97	31.85	-2.9	3,358	-0.09%
2022/02/25	0.1	31.85	0	0.00	31.85	0.1	3,238	0.00%
2022/02/24	5.1	31.96	0	0.00	31.85	5.1	3,244	0.16%
2022/02/22	20	32.50	0	0.00	32.50	20	3,229	0.62%
2022/02/21	0	32.87	12	32.90	33.10	-12	3,244	-0.37%
2022/02/18	27	33.68	2	33.65	33.25	25	3,242	0.77%
2022/02/17	13	33.68	20	33.55	33.80	-7	3,224	-0.22%
2022/02/16	0	0.00	20	33.73	33.30	-20	3,200	-0.62%
2022/02/14	0	31.95	4	31.95	32.00	-4	3,256	-0.12%
2022/02/10	0.1	31.80	23	31.87	31.85	-22.9	3,258	-0.70%
2022/02/09	0.1	32.00	0	0.00	32.55	0.1	3,266	0.00%
2022/02/08	0	0.00	5	31.88	32.10	-5	3,268	-0.15%
2022/02/07	0	0.00	12	30.86	31.35	-12	3,349	-0.36%
2022/01/26	1	30.25	0	0.00	30.25	1	3,349	0.03%
2022/01/25	1	30.10	0	0.00	30.10	1	3,354	0.03%
2022/01/24	28	30.36	3	31.00	31.15	25	3,354	0.75%
2022/01/21	0.1	31.80	18	31.85	31.40	-18	3,338	-0.54%
2022/01/20	0	0.00	13	32.42	32.70	-13	3,313	-0.39%
2022/01/19	17	32.45	0	0.00	32.10	17	3,317	0.51%
2022/01/18	23.1	32.83	0	0.00	32.60	23.1	3,304	0.70%
2022/01/17	5	32.35	0	0.00	32.75	5	3,289	0.15%
2022/01/14	5	32.77	11	32.95	32.55	-6	3,276	-0.18%
2022/01/13	20.3	34.61	5.2	34.44	33.45	15.1	3,244	0.47%
2022/01/12	13	35.65	2.1	35.69	35.30	10.9	3,167	0.34%
2022/01/11	30	35.48	64.1	35.77	35.45	-34.1	3,151	-1.08%
2022/01/10	106	36.56	21.3	35.60	36.25	84.7	3,102	2.73%	大買/
2022/01/07	41	36.41	119.2	37.29	36.50	-78.2	2,907	-2.69%	大賣/
2022/01/06	88	37.18	51.2	36.23	37.60	36.8	2,729	1.35%
2022/01/05	14	34.93	6	35.08	34.75	8	2,465	0.32%
2022/01/04	20	35.40	4	36.00	35.00	16	2,430	0.66%
2022/01/03	17	35.95	35.5	35.97	35.95	-18.5	2,395	-0.77%
2021/12/30	10	35.70	0.3	35.57	35.60	9.7	2,322	0.42%
2021/12/29	1	35.35	5.2	34.88	34.75	-4.2	2,258	-0.19%
2021/12/28	3	35.00	1	34.80	34.65	2	2,240	0.09%
2021/12/27	0	0.00	4	34.63	35.35	-4	2,221	-0.18%
2021/12/24	27	35.36	23	35.26	34.50	4	2,176	0.18%
2021/12/23	21	34.67	67	35.00	34.50	-46	2,068	-2.22%
2021/12/22	12	35.15	10	35.57	35.00	2	2,046	0.10%
2021/12/21	46	35.73	42.1	35.59	35.60	3.9	2,001	0.19%
2021/12/20	19	34.97	16	34.46	34.85	3	1,886	0.16%
2021/12/17	9.1	33.93	11	34.90	33.80	-1.9	1,786	-0.10%
2021/12/16	132	35.30	181.1	34.97	35.60	-49.1	1,705	-2.88%	大買/大賣/
2021/12/15	124.9	34.26	10.2	34.07	34.30	114.7	1,379	8.32%	大買/鉅額交易
2021/12/14	3	31.70	200	31.65	31.20	-197	1,194	-16.49%	大賣/鉅額交易
2021/12/13	1.1	31.98	290	32.37	32.20	-288.9	1,168	-24.71%	大賣/鉅額交易
2021/12/10	490	33.78	2	32.75	33.00	488	1,128	43.22%	大買/鉅額交易
2021/12/06	2	30.45	8	30.66	30.45	-6	1,005	-0.60%
2021/12/03	6	30.50	0	0.00	30.50	6	1,010	0.59%
2021/12/02	0	0.00	1	30.15	30.05	-1	1,009	-0.10%
2021/12/01	0	0.00	41	29.95	30.60	-41	1,006	-4.07%
2021/11/29	1	29.70	0	0.00	30.35	1	902	0.11%
2021/11/24	0	0.00	5	31.55	31.55	-5	853	-0.59%
2021/11/23	0	0.00	6	32.67	32.00	-6	842	-0.71%
2021/11/22	6	32.13	0	0.00	32.55	6	828	0.72%
2021/11/19	0	32.00	0	0.00	31.80	0	829	0.00%
2021/11/18	13	32.95	11	32.94	32.75	2	811	0.25%
2021/11/15	10	33.63	0	0.00	33.30	10	769	1.30%
2021/11/12	1	33.80	0	0.00	33.85	1	751	0.13%
2021/11/11	2	35.25	17	35.00	34.10	-15	738	-2.03%
2021/11/10	7	33.53	0	0.00	34.20	7	671	1.04%
2021/11/09	2.2	33.12	0	0.00	32.85	2.2	658	0.33%
2021/11/08	11.1	33.70	3	34.03	32.85	8.1	657	1.23%
2021/11/04	39.7	33.12	10	33.68	33.00	29.7	645	4.60%
2021/11/03	8.3	31.63	0	0.00	31.90	8.3	576	1.44%
2021/11/02	0.7	31.49	0	0.00	30.95	0.7	609	0.11%
2021/10/27	0	0.00	1	31.05	31.50	-1	592	-0.17%
2021/10/26	0	0.00	1	30.85	30.70	-1	588	-0.17%
2021/10/25	0	0.00	5	30.50	30.85	-5	596	-0.84%
2021/10/22	0	0.00	1	30.90	30.85	-1	615	-0.16%
2021/10/20	0	0.00	2	30.98	30.95	-2	630	-0.32%
2021/10/19	5.2	30.02	3	30.52	30.45	2.2	630	0.35%
2021/10/18	1	30.15	0	0.00	30.00	1	629	0.16%
2021/10/15	0	0.00	2	29.90	30.00	-2	652	-0.31%
2021/10/12	5	28.96	0	0.00	29.10	5	726	0.69%
2021/10/07	0	0.00	1	28.95	28.95	-1	790	-0.13%
2021/10/04	0	0.00	3	28.05	27.80	-3	919	-0.33%
2021/09/29	3	29.08	0	0.00	28.85	3	1,034	0.29%
2021/09/24	0	0.00	2	29.40	29.25	-2	1,191	-0.17%
2021/09/23	2	29.10	0	0.00	29.00	2	1,248	0.16%
2021/09/06	0.1	30.15	0.1	29.50	29.60	0	3,040	0.00%
2021/09/02	1.1	30.94	0	0.00	30.30	1.1	3,076	0.04%
2021/08/31	1.1	31.49	0	0.00	31.35	1.1	3,080	0.03%
2021/08/27	0.1	31.15	1	31.35	31.35	-0.9	3,113	-0.03%
2021/08/26	0.2	31.65	0.4	31.35	31.35	-0.2	3,122	-0.01%
2021/08/25	0	0.00	9	31.63	31.70	-9	3,132	-0.29%
2021/08/23	1	30.45	0	0.00	30.75	1	3,199	0.03%
2021/08/18	0	29.05	0	0.00	30.65	0	3,235	0.00%
2021/08/13	0	0.00	18	30.28	30.20	-18	3,219	-0.56%
2021/08/12	0	0.00	10	30.20	30.40	-10	3,229	-0.31%
2021/08/09	0	31.75	0	0.00	31.40	0	3,281	0.00%
2021/08/04	0	0.00	47	32.36	32.45	-47	3,360	-1.40%
2021/07/30	1	32.10	0	0.00	31.75	1	3,475	0.03%
2021/07/28	0	0.00	1	31.10	31.25	-1	3,546	-0.03%
2021/07/27	0	0.00	1	32.60	32.10	-1	3,618	-0.03%
2021/07/21	1	32.50	0	0.00	32.05	1	3,943	0.03%
2021/07/20	4	33.71	4.5	33.58	33.35	-0.5	4,137	-0.01%
2021/07/19	4	34.23	2	34.05	34.20	2	4,223	0.05%
2021/07/16	0	0.00	1	34.75	34.35	-1	4,331	-0.02%
2021/07/15	1	33.60	0	0.00	34.05	1	4,424	0.02%
2021/07/13	4	34.20	1	33.70	33.65	3	4,750	0.06%
2021/07/12	17	35.57	1	34.70	34.10	16	4,765	0.34%
2021/07/09	4	35.65	20.1	36.50	35.65	-16.1	4,708	-0.34%
2021/07/08	1.5	36.47	2	37.38	36.50	-0.5	4,707	-0.01%
2021/07/07	3.1	37.04	49	36.92	37.20	-45.9	4,697	-0.98%
2021/07/06	1	35.80	0	0.00	35.60	1	4,673	0.02%
2021/07/05	0.1	35.85	2	36.75	36.60	-1.9	4,656	-0.04%
2021/07/02	1	35.55	6.2	35.80	35.20	-5.2	4,638	-0.11%
2021/07/01	0	0.00	6	36.22	36.10	-6	4,592	-0.13%
2021/06/30	21.2	36.09	0	0.00	36.15	21.2	4,555	0.47%
2021/06/29	0	0.00	0	37.60	36.50	0	4,505	0.00%
2021/06/28	51.1	37.12	10	37.81	37.00	41.1	4,427	0.93%
2021/06/25	83	39.57	85	40.22	38.40	-2	4,287	-0.05%
2021/06/24	27	38.94	304	38.73	38.95	-277	4,039	-6.86%	大賣/鉅額交易
2021/06/23	1,133	39.41	766.2	39.20	39.20	366.8	3,882	9.45%	大買/大賣/鉅額交易
2021/06/22	23	37.35	311	37.23	36.00	-288	3,501	-8.23%	大賣/鉅額交易
2021/06/21	331	36.19	210.9	34.87	37.65	120.1	3,237	3.71%	大買/大賣/鉅額交易
2021/06/18	180.7	34.36	5.1	33.31	34.40	175.6	2,934	5.98%	大買/鉅額交易
2021/06/17	0	0.00	0.9	30.80	31.30	-0.9	2,897	-0.03%
2021/06/16	0.3	31.22	0	0.00	30.80	0.3	2,898	0.01%
2021/06/15	2	32.00	2	32.15	31.65	0	2,929	0.00%
2021/06/11	0.2	30.92	0.1	31.00	30.85	0.1	2,903	0.00%
2021/06/10	0.2	30.53	0	0.00	31.00	0.2	2,902	0.01%
2021/06/09	1	30.50	2	30.25	30.20	-1	2,886	-0.03%
2021/06/07	0.2	30.10	1	30.20	30.05	-0.8	2,921	-0.03%
2021/06/04	3	30.55	3	30.55	30.50	0	2,914	0.00%
2021/06/03	0.1	30.55	2	30.55	30.35	-1.9	2,897	-0.07%
2021/06/02	0.2	30.88	0	0.00	30.55	0.2	2,890	0.01%
2021/05/28	0.2	29.65	0	0.00	29.90	0.2	2,805	0.01%
2021/05/19	0	0.00	2	27.35	27.55	-2	2,804	-0.07%
2021/05/18	1	25.80	1	27.20	27.30	0	2,797	0.00%
2021/05/17	2	25.50	0	0.00	25.30	2	2,776	0.07%
2021/05/13	0	0.00	1	28.60	28.40	-1	2,702	-0.04%
2021/05/12	0	0.00	2	30.50	29.40	-2	2,665	-0.08%
2021/05/11	4	32.04	12	31.98	32.00	-8	2,599	-0.31%
2021/05/10	1	35.10	0	0.00	35.10	1	2,541	0.04%
2021/05/06	1	34.15	4.4	34.69	34.10	-3.4	2,485	-0.14%
2021/05/04	2	35.55	1	35.35	35.35	1	2,402	0.04%
2021/05/03	1	37.50	1.7	37.35	36.90	-0.7	2,315	-0.03%
2021/04/29	6	39.20	24.1	38.88	38.30	-18.1	2,258	-0.80%
2021/04/28	13	40.97	6	40.79	40.00	7	2,169	0.32%
2021/04/27	23	39.85	24	40.57	39.85	-1	2,074	-0.05%
2021/04/26	26	40.55	101	40.59	41.00	-75	1,997	-3.75%	大賣/
2021/04/23	83.1	38.29	6.1	37.18	38.35	77	1,797	4.29%
2021/04/22	0	0.00	1	34.05	34.90	-1	1,698	-0.06%
2021/04/21	10	35.73	5	35.03	36.20	5	1,589	0.31%
2021/04/20	48	36.01	195.6	35.70	35.50	-147.6	1,497	-9.86%	大賣/鉅額交易
2021/04/19	144	35.19	0	0.00	35.20	144	1,241	11.60%	大買/鉅額交易
2021/04/16	10.1	31.67	1	31.15	32.00	9.1	1,153	0.79%
2021/04/14	2	30.13	16	30.19	30.00	-14	1,189	-1.18%
2021/04/13	7	31.24	1	31.40	30.75	6	1,311	0.46%
2021/04/12	6	30.90	10	30.95	30.90	-4	1,324	-0.30%
2021/04/09	2.2	30.19	0	0.00	30.15	2.2	1,301	0.17%
2021/04/08	3	30.45	11	30.92	30.50	-8	1,295	-0.62%
2021/04/07	0	0.00	41	30.39	30.20	-41	1,281	-3.20%
2021/04/06	1	30.05	0	0.00	30.25	1	1,310	0.08%
2021/04/01	0.1	30.11	0	0.00	30.10	0.1	1,301	0.01%
2021/03/31	0	30.55	0	0.00	30.35	0	1,326	0.00%
2021/03/26	1	30.75	0	0.00	30.65	1	1,299	0.08%
2021/03/25	0	30.65	0	0.00	30.80	0	1,296	0.00%
2021/03/24	10	30.20	5	30.63	30.30	5	1,283	0.39%
2021/03/23	0	0.00	2	30.70	30.60	-2	1,294	-0.15%
2021/03/22	0	0.00	4	31.50	31.25	-4	1,282	-0.31%
2021/03/19	5.1	30.40	1	30.50	30.45	4.1	1,248	0.33%
2021/03/18	2	30.90	11.2	31.39	30.85	-9.2	1,258	-0.73%
2021/03/17	0	0.00	1	29.95	30.20	-1	1,211	-0.08%
2021/03/16	4	29.78	0.2	29.90	30.05	3.8	1,198	0.32%
2021/03/15	1	30.00	0	0.00	30.05	1	1,195	0.08%
2021/03/12	0.1	30.20	1	30.65	30.30	-0.9	1,194	-0.08%
2021/03/11	2	30.53	5.1	30.17	30.60	-3.1	1,193	-0.26%
2021/03/10	0.1	29.15	1	29.40	29.40	-0.9	1,151	-0.08%
2021/03/09	1.1	28.91	0	0.00	29.00	1.1	1,147	0.10%
2021/03/08	2	29.08	2	29.55	29.15	0	1,141	0.00%
2021/03/05	2.3	29.15	0	0.00	29.25	2.3	1,140	0.20%
2021/03/04	5	29.20	0	0.00	29.05	5	1,151	0.43%
2021/03/03	0	30.13	0	0.00	29.70	0	1,156	0.00%
2021/03/02	20.1	30.00	6	30.61	29.95	14.1	1,158	1.22%
2021/02/26	39	29.59	4	30.08	30.25	35	1,153	3.04%
2021/02/25	0	29.58	5	29.90	30.00	-5	1,142	-0.44%
2021/02/24	0.1	29.40	3	29.63	29.35	-2.9	1,143	-0.25%
2021/02/23	4.2	30.23	3	29.85	29.75	1.2	1,188	0.10%
2021/02/22	6.3	30.10	3	29.95	30.00	3.3	1,246	0.26%
2021/02/18	0	0.00	4	28.20	28.30	-4	1,238	-0.32%
2021/02/17	2	27.38	0	0.00	27.90	2	1,233	0.16%
2021/02/05	4	27.25	4	27.25	27.30	0	1,241	0.00%
2021/02/03	0	27.50	0	0.00	27.50	0	1,243	0.00%
2021/02/01	1	26.90	0	0.00	27.25	1	1,257	0.08%
2021/01/29	5	28.20	5	27.82	27.65	0	1,248	0.00%
2021/01/28	0	0.00	1	28.10	28.05	-1	1,241	-0.08%
2021/01/27	0	30.00	0	0.00	28.25	0	1,234	0.00%
2021/01/26	1	28.15	2	28.20	28.40	-1	1,234	-0.08%
2021/01/25	2	28.43	2	28.50	28.50	0	1,227	0.00%
2021/01/22	1.1	28.73	2	28.65	28.75	-0.9	1,223	-0.07%
2021/01/21	5	28.25	0	0.00	28.35	5	1,206	0.41%
2021/01/20	2	29.88	4.2	29.61	28.70	-2.2	1,193	-0.18%
2021/01/18	0.2	30.30	5	30.47	30.40	-4.8	1,189	-0.40%
2021/01/15	1	30.25	8	30.89	30.10	-7	1,164	-0.60%
2021/01/14	2	30.05	1	29.80	29.65	1	1,114	0.09%
2021/01/13	8	30.36	2	30.48	29.95	6	1,107	0.54%
2021/01/12	3	30.17	3	30.82	30.20	0	1,091	0.00%
2021/01/11	2	31.05	0	0.00	30.90	2	1,068	0.19%
2021/01/08	6	31.65	2	32.23	31.80	4	1,051	0.38%
2021/01/07	9	31.57	276	31.80	32.55	-267	1,020	-26.17%	大賣/鉅額交易
2021/01/06	269	32.13	15	31.32	32.15	254	946	26.83%	大買/鉅額交易
2021/01/05	6	29.73	5	29.12	30.00	1	800	0.12%
2021/01/04	0	0.00	1	29.10	28.85	-1	757	-0.13%
2020/12/31	0	28.70	0	0.00	28.85	0	745	0.00%
2020/12/30	3	28.92	1	28.70	28.75	2	736	0.27%
2020/12/29	0	0.00	5	29.03	29.00	-5	724	-0.69%
2020/12/28	0.3	28.15	1	28.25	28.15	-0.7	683	-0.10%
2020/12/25	1	27.30	0.3	27.95	28.20	0.7	669	0.11%
2020/12/24	0	0.00	1	27.55	27.65	-1	635	-0.16%
2020/12/23	0	28.60	0	0.00	27.35	0	637	0.00%
2020/12/22	3	28.17	0	0.00	27.45	3	641	0.47%
2020/12/18	4	28.11	2	28.00	27.90	2	615	0.32%
2020/12/17	1	28.90	7	28.10	28.00	-6	613	-0.98%
2020/12/16	0	0.00	0.1	27.65	27.95	-0.1	592	-0.01%
2020/12/15	2	27.60	0	0.00	27.70	2	592	0.34%
2020/12/14	0	28.00	0	0.00	28.15	0	593	0.00%
2020/12/11	3	27.15	4	26.75	27.00	-1	586	-0.17%
2020/12/10	1	27.50	10	27.67	27.45	-9	579	-1.55%
2020/12/09	9	28.08	0	0.00	27.75	9	578	1.56%
2020/12/08	2	28.08	7	28.14	27.95	-5	567	-0.88%
2020/12/07	2	28.25	27	28.27	28.20	-25	555	-4.50%
2020/12/04	33	28.49	0	0.00	28.50	33	542	6.08%
2020/12/03	3	28.55	0	0.00	28.40	3	538	0.56%
2020/12/02	2	28.50	0	0.00	28.55	2	537	0.37%
2020/12/01	0	0.00	1	28.65	28.40	-1	535	-0.19%
2020/11/30	1	28.50	27	29.18	28.50	-26	538	-4.83%
2020/11/27	15	29.11	2	28.95	29.20	13	523	2.48%
2020/11/26	15	28.92	2	28.70	28.70	13	513	2.53%
2020/11/25	4	28.60	0	0.00	28.20	4	524	0.76%
2020/11/24	6	28.73	1	28.85	28.50	5	516	0.97%
2020/11/23	1	29.00	21	28.89	29.00	-20	511	-3.91%
2020/11/20	30	29.93	19	29.69	29.20	11	495	2.22%
2020/11/19	21	28.59	55	27.70	29.10	-34	444	-7.65%
2020/11/18	46	27.36	1	27.20	27.40	45	372	12.09%
2020/11/13	8	27.01	2.4	26.82	27.05	5.6	393	1.43%
2020/11/10	2	27.03	0	0.00	26.70	2	414	0.48%
2020/11/05	0	0.00	3	25.80	25.90	-3	399	-0.75%
2020/10/27	1	26.15	0	0.00	26.05	1	406	0.25%
2020/10/26	0	0.00	0	25.50	26.00	0	408	-0.01%
2020/10/22	1	25.50	1	25.80	25.50	0	402	0.00%
2020/10/20	1	25.95	0	0.00	25.75	1	431	0.23%
2020/10/19	0	0.00	2	26.10	26.00	-2	435	-0.46%
2020/10/16	2	26.25	0	0.00	26.00	2	450	0.44%
2020/10/05	0	0.00	0.1	26.00	25.80	-0.1	530	-0.01%
2020/09/29	0	0.00	2	25.73	25.90	-2	572	-0.35%
2020/09/28	2	26.15	3	26.17	25.85	-1	583	-0.17%
2020/09/22	0	0.00	0.4	26.70	26.70	-0.4	615	-0.07%
2020/09/17	1	27.90	1	27.65	27.80	0	663	0.00%
2020/09/16	0	27.05	0	0.00	27.65	0	662	0.00%
2020/09/15	0	0.00	4	26.85	26.95	-4	652	-0.61%
2020/09/14	4.6	26.85	0	0.00	26.80	4.6	662	0.70%
2020/09/11	0	0.00	1	26.85	26.70	-1	673	-0.15%
2020/09/09	0	0.00	1	26.85	27.05	-1	684	-0.15%
2020/09/08	1	27.20	1	27.20	27.10	0	692	0.00%
2020/09/07	1	27.45	0	0.00	27.40	1	701	0.14%
2020/09/04	1	27.30	0	0.00	27.35	1	713	0.14%
2020/09/01	0	0.00	14.2	27.27	27.40	-14.2	740	-1.92%
2020/08/31	15	27.33	0	0.00	27.60	15	753	1.99%
2020/08/27	2.9	27.26	0	0.00	27.20	2.9	799	0.36%
2020/08/25	1	26.65	0	0.00	26.60	1	883	0.11%
2020/08/24	0	0.00	1	26.70	26.55	-1	893	-0.11%
2020/08/21	0	0.00	12	26.44	26.75	-12	973	-1.23%
2020/08/20	1	26.20	157	26.84	26.20	-156	1,075	-14.50%	大賣/鉅額交易
2020/08/19	152	30.18	26	30.02	30.15	126	1,059	11.90%	大買/鉅額交易
2020/08/18	28	30.25	11	30.00	29.95	17	1,039	1.64%
2020/08/17	18	29.79	1	29.50	29.80	17	1,030	1.65%
2020/08/14	1	28.90	0	0.00	28.85	1	1,014	0.10%
2020/08/12	0	0.00	2	28.88	28.85	-2	1,016	-0.20%
2020/08/11	0	0.00	2	29.18	28.90	-2	1,019	-0.20%
2020/08/10	0	0.00	3	29.22	29.30	-3	1,021	-0.29%
2020/08/07	3	29.15	0	0.00	29.10	3	1,028	0.29%
2020/08/06	2	29.55	0	0.00	29.15	2	1,032	0.19%
2020/07/27	5	29.55	5.3	29.93	29.00	-0.3	1,059	-0.03%
2020/07/24	8	30.73	3	30.60	30.00	5	1,055	0.47%
2020/07/23	4	30.08	6	30.12	30.05	-2	1,065	-0.19%
2020/07/22	12	30.24	5	30.17	30.10	7	1,062	0.66%
2020/07/21	2	29.90	0	0.00	29.90	2	1,046	0.19%
2020/07/20	0	0.00	29	29.79	29.90	-29	1,042	-2.78%
2020/07/17	57	30.97	25	30.45	29.90	32	1,039	3.08%
2020/07/14	0	0.00	7	30.48	30.25	-7	1,016	-0.69%
2020/07/13	9	31.11	17	30.62	30.60	-8	1,012	-0.79%
2020/07/10	3	30.60	24	30.90	30.50	-21	1,006	-2.09%
2020/07/09	35	31.16	6	31.08	31.40	29	1,006	2.88%
2020/07/07	2	30.60	55	30.33	30.35	-53	969	-5.46%
2020/07/06	56	30.67	0	0.00	30.50	56	961	5.82%
2020/07/02	0	0.00	2	29.90	30.00	-2	949	-0.21%
2020/07/01	3	30.20	0	0.00	29.80	3	951	0.32%
2020/06/30	2	29.73	2	30.00	29.75	0	944	0.00%
2020/06/29	1	29.80	18	29.77	29.75	-17	952	-1.78%
2020/06/24	17	29.92	1.1	31.01	30.15	15.9	953	1.67%
2020/06/23	2	29.43	2	29.95	29.40	0	919	0.00%
2020/06/22	2	30.08	1	29.65	29.65	1	933	0.11%
2020/06/19	1	29.95	12	29.90	29.60	-11	935	-1.18%
2020/06/18	12	30.08	0	0.00	29.90	12	952	1.26%
2020/06/17	0	0.00	3	29.87	29.75	-3	956	-0.31%
2020/06/16	6	29.95	0	0.00	29.60	6	970	0.62%
2020/06/12	1	29.70	0	0.00	29.70	1	983	0.10%
2020/06/11	0	0.00	5	30.55	30.15	-5	996	-0.50%
2020/06/10	0	0.00	3	30.83	30.70	-3	1,000	-0.30%
2020/06/09	3	31.18	15	31.35	31.00	-12	1,031	-1.16%
2020/06/08	0	0.00	26	32.17	31.85	-26	1,049	-2.48%
2020/06/05	11	32.57	51	32.42	32.55	-40	1,038	-3.85%
2020/06/04	76	32.59	2	32.83	32.80	74	1,034	7.15%
2020/06/03	0	0.00	1.3	31.90	31.55	-1.3	999	-0.13%
2020/06/02	3	31.82	4	31.73	31.80	-1	986	-0.10%
2020/06/01	2	32.45	35	30.77	32.15	-33	971	-3.40%
2020/05/29	5	29.65	0	0.00	29.65	5	915	0.55%
2020/05/28	0	0.00	375	30.47	30.00	-375	906	-41.39%	大賣/鉅額交易
2020/05/27	400	30.69	2	29.80	30.70	398	833	47.76%	大買/鉅額交易
2020/05/19	0	0.00	3	28.30	28.40	-3	733	-0.41%
2020/05/18	1	28.00	0	0.00	28.15	1	737	0.14%
2020/05/12	3	29.30	0	0.00	29.00	3	724	0.41%
2020/05/11	0	0.00	1	29.00	29.00	-1	714	-0.14%
2020/05/08	1	29.30	1	29.45	29.00	0	715	0.00%
2020/05/07	1	28.70	0	0.00	28.70	1	702	0.14%
2020/04/30	2	28.85	0	0.00	29.05	2	779	0.26%
2020/04/28	0	0.00	1	28.90	28.95	-1	801	-0.12%
2020/04/27	1	27.35	1	27.40	27.40	0	793	0.00%
2020/04/22	0	0.00	5	26.70	27.20	-5	834	-0.60%
2020/04/21	0	0.00	4	27.15	27.20	-4	831	-0.48%
2020/04/20	4	27.80	0	0.00	27.95	4	826	0.48%
2020/04/16	0	0.00	9.1	27.67	27.90	-9.1	818	-1.11%
2020/04/15	0	0.00	2	28.00	27.95	-2	814	-0.25%
2020/04/14	0	0.00	4	27.68	27.80	-4	816	-0.49%
2020/04/10	0	0.00	1	26.65	26.75	-1	803	-0.12%
2020/04/09	0	0.00	3	26.35	26.55	-3	810	-0.37%
2020/04/07	0	0.00	1	26.00	26.10	-1	812	-0.12%
2020/03/30	0	0.00	2	23.85	25.10	-2	819	-0.24%
2020/03/27	0	0.00	1	24.95	24.80	-1	869	-0.12%
2020/03/26	1	24.70	2	24.70	24.80	-1	870	-0.11%
2020/03/25	0	0.00	4	24.15	24.35	-4	853	-0.47%
2020/03/23	8	20.29	0	0.00	20.15	8	819	0.98%
2020/03/19	7	22.09	0	0.00	22.05	7	802	0.87%
2020/03/18	5	25.00	4	25.00	24.50	1	786	0.13%
2020/03/17	0	0.00	5	25.39	24.95	-5	778	-0.64%
2020/03/16	0	26.00	1	26.50	26.20	-1	758	-0.13%
2020/03/13	3	25.32	2	26.00	26.80	1	740	0.14%
2020/03/12	3	28.32	3	28.25	28.00	0	701	0.00%
2020/03/11	2	29.70	0	0.00	29.40	2	673	0.30%
2020/03/06	1	30.40	0	0.00	30.60	1	658	0.15%
2020/03/05	3	31.18	0	0.00	31.00	3	660	0.45%
2020/02/25	0	0.00	1	31.80	31.80	-1	656	-0.15%
2020/02/13	2	32.60	0	0.00	32.50	2	653	0.31%
2020/02/12	5	32.75	0	0.00	32.55	5	654	0.76%
2020/02/11	0	0.00	0.5	32.30	32.50	-0.5	650	-0.07%
2020/02/07	1	32.20	60	32.96	32.70	-59	641	-9.19%
2020/02/06	69	33.28	1	33.00	33.30	68	623	10.91%
2020/02/03	0	0.00	20	29.20	28.90	-20	556	-3.59%
2020/01/30	1	32.70	0	0.00	32.30	1	523	0.19%
2020/01/20	1	35.90	1.4	35.85	35.85	-0.4	501	-0.08%
2020/01/17	0	0.00	83	36.03	36.00	-83	500	-16.59%
2020/01/16	0	0.00	2	36.45	36.40	-2	500	-0.40%
2020/01/09	0.8	35.50	0	0.00	35.70	0.8	477	0.16%
2020/01/07	1	36.05	0	0.00	36.05	1	473	0.21%
2020/01/06	1	36.25	0	0.00	36.05	1	474	0.21%
2019/12/25	0	0.00	2	37.60	37.60	-2	463	-0.43%
2019/12/24	0	0.00	1	37.90	38.00	-1	456	-0.22%
2019/12/23	2	36.85	0	0.00	36.75	2	403	0.50%
2019/12/19	0	0.00	0.4	36.00	36.25	-0.4	401	-0.10%
2019/12/17	0	0.00	13	35.80	36.55	-13	402	-3.23%
2019/12/11	0	0.00	1	36.25	36.25	-1	384	-0.26%
2019/12/10	1	36.50	0	0.00	36.70	1	383	0.26%
2019/12/04	4	37.34	3	37.45	37.00	1	388	0.26%
2019/11/29	0	0.00	2	37.70	37.65	-2	400	-0.50%
2019/11/25	0.8	36.00	0	0.00	36.15	0.8	379	0.20%
2019/11/21	0	0.00	1	35.15	35.30	-1	376	-0.27%
2019/11/20	2	35.25	0	0.00	35.20	2	377	0.53%
2019/11/15	0	0.00	5	35.65	35.80	-5	381	-1.31%
2019/11/13	0	0.00	0.6	36.90	36.75	-0.6	384	-0.14%
2019/11/07	0	0.00	2.4	37.89	37.70	-2.4	402	-0.58%
2019/11/05	0	0.00	0.2	37.85	38.10	-0.2	407	-0.05%
2019/11/04	0	0.00	2	37.95	37.85	-2	414	-0.48%
2019/10/28	2	38.30	2	38.30	38.30	0	462	0.00%
2019/10/25	0	0.00	2	38.70	38.70	-2	481	-0.42%
2019/10/24	0	0.00	2	38.90	38.90	-2	487	-0.41%
2019/10/23	0	0.00	1	38.70	38.70	-1	488	-0.20%
2019/10/18	5	37.88	0	0.00	37.90	5	498	1.00%
2019/10/15	1	37.45	1	37.50	37.50	0	494	0.00%
2019/10/09	1	37.05	2	37.00	37.00	-1	498	-0.20%
2019/10/02	1	37.55	0	0.00	37.45	1	512	0.20%
2019/09/26	1	38.70	0	0.00	38.60	1	521	0.19%
2019/09/24	0	0.00	1	38.50	38.50	-1	551	-0.18%
2019/09/12	20	39.70	0	0.00	39.70	20	680	2.94%
2019/09/09	1	39.40	0	0.00	39.35	1	687	0.15%
2019/09/05	0	0.00	1	40.50	40.60	-1	701	-0.14%
2019/08/30	2	40.18	0	0.00	39.95	2	696	0.29%
2019/08/27	0	0.00	2	40.00	39.95	-2	716	-0.28%
2019/08/23	1	40.45	0	0.00	40.45	1	733	0.14%
2019/08/22	1	40.35	3	40.45	40.65	-2	753	-0.27%
2019/08/21	0	0.00	1	40.40	40.30	-1	797	-0.13%
2019/08/20	2	40.55	6	40.52	40.35	-4	798	-0.50%
2019/08/19	5	40.55	0	0.00	40.35	5	797	0.63%
2019/08/13	4	40.30	4	40.30	39.85	0	791	0.00%
2019/07/31	0	0.00	0.1	42.10	42.35	-0.1	856	-0.01%
2019/07/24	1	42.50	0	0.00	42.35	1	843	0.12%
2019/07/23	2	42.90	0	0.00	42.50	2	858	0.23%
2019/07/22	2	42.80	0	0.00	42.80	2	866	0.23%
2019/07/15	2	42.40	0	0.00	42.45	2	1,179	0.17%
2019/07/12	0	0.00	25	42.14	42.30	-25	1,219	-2.05%
2019/07/11	0	0.00	10	42.13	41.80	-10	1,241	-0.81%
2019/07/03	0	0.00	1	43.35	43.00	-1	1,265	-0.08%
2019/07/02	5	43.65	0	0.00	44.15	5	1,276	0.39%
2019/07/01	1	43.00	26	42.99	42.90	-25	1,303	-1.92%
2019/06/28	10	43.51	12	43.10	42.80	-2	1,304	-0.15%
2019/06/27	6	42.22	8	41.80	42.10	-2	1,281	-0.16%
2019/06/24	1	42.80	1.5	42.97	43.00	-0.5	1,300	-0.04%
2019/06/19	3	42.00	2.1	41.74	41.65	0.9	1,285	0.07%
2019/06/18	2	42.30	2	42.30	41.55	0	1,310	0.00%
2019/06/17	12	41.85	0	0.00	41.85	12	1,313	0.91%
2019/06/14	13	41.80	0	0.00	41.80	13	1,326	0.98%
2019/06/13	2	42.40	6	41.96	42.40	-4	1,328	-0.30%
2019/06/12	16	41.65	0	0.00	41.70	16	1,319	1.21%
2019/06/11	13	41.15	3	41.45	41.15	10	1,326	0.75%
2019/06/10	0	0.00	7	41.45	41.60	-7	1,331	-0.53%
2019/06/05	0	0.00	3	41.65	41.50	-3	1,340	-0.22%
2019/06/03	3	42.12	0	0.00	42.05	3	1,349	0.22%
2019/05/31	205	42.28	5	42.22	42.10	200	1,347	14.84%	大買/鉅額交易
2019/05/29	17	41.87	1	41.80	42.00	16	1,349	1.19%
2019/05/28	23	41.77	26	41.49	41.55	-3	1,344	-0.22%
2019/05/27	2	39.65	2	39.65	39.65	0	1,318	0.00%
2019/05/23	1	39.35	0	0.00	39.20	1	1,459	0.07%
2019/05/21	1	39.35	1	39.60	39.55	0	1,502	0.00%
2019/05/20	8	39.53	0	0.00	39.30	8	1,534	0.52%
2019/05/17	1	40.00	0	0.00	39.95	1	1,553	0.06%
2019/05/15	4	41.69	2	41.35	41.50	2	1,627	0.12%
2019/05/14	1	40.50	0	0.00	40.55	1	1,656	0.06%
2019/05/13	0	0.00	34	39.80	39.80	-34	1,720	-1.98%
2019/05/09	8	40.56	1	40.25	39.85	7	1,865	0.38%
2019/05/08	2	41.40	4	41.60	41.45	-2	1,863	-0.11%
2019/05/07	4	42.30	1	42.05	42.10	3	2,100	0.14%
2019/05/06	1	42.00	1	41.80	41.80	0	2,237	0.00%
2019/04/29	3	44.35	10	43.10	43.00	-7	2,213	-0.32%
2019/04/26	0	0.00	2	44.80	44.35	-2	2,199	-0.09%
2019/04/25	13	46.21	10	45.40	45.60	3	2,193	0.14%
2019/04/24	13	45.36	0	0.00	45.70	13	2,168	0.60%
2019/04/22	6	45.35	16	44.81	45.25	-10	2,133	-0.47%
2019/04/19	44	46.25	30	45.67	45.30	14	2,131	0.66%
2019/04/18	10	44.17	4	43.40	44.25	6	1,926	0.31%
2019/04/17	0	0.00	10	43.77	43.70	-10	1,890	-0.53%
2019/04/15	0	0.00	12	42.76	43.35	-12	1,866	-0.64%
2019/04/10	7	43.60	0	0.00	43.55	7	1,847	0.38%
2019/04/08	11	44.89	3	44.25	44.25	8	1,828	0.44%
2019/04/03	3	44.15	0	0.00	44.30	3	1,800	0.17%
2019/04/02	9	43.03	0	0.00	43.00	9	1,749	0.51%
2019/04/01	24	43.03	3	42.93	43.20	21	1,737	1.21%
2019/03/29	1	42.00	11	42.28	42.20	-10	1,697	-0.59%
2019/03/28	14	42.13	3	41.92	41.70	11	1,685	0.65%
2019/03/25	2	41.08	0	0.00	41.15	2	1,675	0.12%
2019/03/22	1	41.85	3	42.17	41.95	-2	1,673	-0.12%
2019/03/19	1	41.00	0	0.00	41.35	1	1,680	0.06%
2019/03/18	0	0.00	2	40.90	41.00	-2	1,669	-0.12%
2019/03/15	0	0.00	2	41.20	41.50	-2	1,673	-0.12%
2019/03/13	0	0.00	4	42.68	41.90	-4	1,673	-0.24%
2019/03/12	4	42.60	0	0.00	42.50	4	1,674	0.24%
2019/03/11	1	42.20	0	0.00	42.10	1	1,686	0.06%
2019/03/08	3	41.75	0	0.00	41.80	3	1,723	0.17%
2019/03/07	0	0.00	6	43.40	42.10	-6	1,731	-0.35%
2019/03/06	6	43.80	0.1	43.45	43.45	5.9	1,744	0.34%
2019/03/05	0	0.00	6	44.18	43.50	-6	1,753	-0.34%
2019/03/04	6	43.95	0	0.00	44.20	6	1,751	0.34%
2019/02/26	0	0.00	1	43.90	43.90	-1	1,728	-0.06%
2019/02/25	0	0.00	8	44.40	44.40	-8	1,729	-0.46%
2019/02/22	25	46.16	34	45.27	44.60	-9	1,767	-0.51%
2019/02/21	9	44.91	0	0.00	45.10	9	1,650	0.55%
2019/02/20	0	0.00	12	44.72	44.75	-12	1,636	-0.73%
2019/02/19	15	44.96	0	0.00	44.95	15	1,653	0.91%
2019/02/18	8	44.31	8	44.36	44.10	0	1,686	0.00%
2019/02/15	7	45.03	1	44.40	45.10	6	1,663	0.36%
2019/02/13	3	44.15	15	44.15	44.40	-12	1,583	-0.76%
2019/02/12	11	44.85	2	45.10	44.75	9	1,546	0.58%
2019/02/11	5	43.60	0.2	43.65	43.70	4.8	1,479	0.32%
2019/01/30	14	44.43	15	43.89	43.30	-1	1,448	-0.07%
2019/01/29	14	43.15	10	43.21	43.50	4	1,323	0.30%
2019/01/28	16	44.28	34	43.95	43.75	-18	1,301	-1.38%
2019/01/25	37	43.20	11	42.37	43.70	26	1,059	2.45%
2019/01/23	4	38.85	4	38.95	39.00	0	939	0.00%
2019/01/14	0	0.00	1	39.60	39.65	-1	974	-0.10%
2019/01/11	3	40.40	23	39.64	39.30	-20	1,012	-1.98%
2019/01/10	6	38.50	0	0.00	38.70	6	986	0.61%
2019/01/09	3	37.85	2	37.90	37.80	1	991	0.10%
2019/01/04	3	36.48	4	37.03	36.60	-1	1,035	-0.10%
2018/12/27	10	37.75	1	38.50	37.75	9	1,142	0.79%
2018/12/25	1	38.00	1	38.30	38.05	0	1,160	0.00%
2018/12/24	2	38.50	0	0.00	38.70	2	1,165	0.17%
2018/12/22	0	0.00	3	38.33	38.55	-3	1,168	-0.26%
2018/12/21	0	0.00	1	38.30	38.30	-1	1,175	-0.09%
2018/12/19	0	0.00	1	39.25	38.80	-1	1,189	-0.08%
2018/12/18	0	0.00	6	39.25	39.00	-6	1,226	-0.49%
2018/12/17	8	40.16	1	40.10	40.10	7	1,226	0.57%
2018/12/14	4	40.91	4	41.16	39.80	0	1,227	0.00%
2018/12/13	1	40.00	0	0.00	40.00	1	1,192	0.08%
2018/12/10	4	38.90	11	38.95	38.65	-7	1,188	-0.59%
2018/12/07	6	38.30	1	38.45	38.60	5	1,179	0.42%
2018/12/06	0	0.00	1	39.70	37.80	-1	1,184	-0.08%
2018/12/05	0	0.00	2	40.25	39.70	-2	1,184	-0.17%
2018/12/04	5	41.56	4	41.41	40.90	1	1,209	0.08%
2018/12/03	3	40.78	2	40.60	40.60	1	1,213	0.08%
2018/11/30	0	0.00	2	39.80	39.60	-2	1,190	-0.17%
2018/11/29	3	39.97	0	0.00	39.30	3	1,181	0.25%
2018/11/28	58	38.82	0	0.00	39.00	58	1,159	5.00%
2018/11/23	0	0.00	5.2	37.37	37.30	-5.2	1,175	-0.44%
2018/11/21	9	39.98	15	39.57	38.60	-6	1,182	-0.51%
2018/11/20	6	38.58	0	0.00	38.75	6	1,148	0.52%
2018/11/19	0	0.00	1	38.00	38.50	-1	1,146	-0.09%
2018/11/16	8	38.43	35	38.33	37.85	-27	1,144	-2.36%
2018/11/15	40	38.94	14	37.96	39.15	26	1,111	2.34%
2018/11/13	0	0.00	2	34.70	34.95	-2	1,083	-0.18%
2018/11/12	3	35.63	13	35.38	35.35	-10	1,090	-0.92%
2018/11/08	2	35.25	38	35.02	35.00	-36	1,124	-3.20%
2018/11/06	0	0.00	8	35.20	34.05	-8	1,240	-0.64%
2018/11/02	3	35.30	0	0.00	35.10	3	1,297	0.23%
2018/11/01	0	0.00	20	35.85	35.60	-20	1,333	-1.50%
2018/10/31	191	34.06	20	33.99	34.85	171	1,334	12.82%	大買/鉅額交易
2018/10/29	10	32.63	4	32.45	32.55	6	1,345	0.45%
2018/10/26	1	32.80	1	33.90	33.00	0	1,378	0.00%
2018/10/25	14	33.63	11	33.66	33.40	3	1,441	0.21%
2018/10/24	5	34.97	1.8	34.89	35.00	3.2	1,471	0.21%
2018/10/23	0	0.00	2	35.18	34.70	-2	1,512	-0.13%
2018/10/19	31	35.32	10	35.16	34.60	21	1,640	1.28%
2018/10/17	1	35.55	1	35.25	35.40	0	1,645	0.00%
2018/10/16	4	34.83	11	34.20	35.10	-7	1,699	-0.41%
2018/10/15	8	33.71	10.2	33.65	33.95	-2.2	1,728	-0.13%
2018/10/12	81	30.93	81	32.45	33.80	0	1,746	0.00%
2018/10/11	4	33.30	13	33.32	33.30	-9	1,777	-0.51%
2018/10/09	3	37.00	260.1	37.99	36.95	-257.1	1,791	-14.35%	大賣/鉅額交易
2018/10/05	16	40.09	8	39.34	39.50	8	1,835	0.44%
2018/10/04	4	41.50	5	41.40	41.15	-1	1,875	-0.05%
2018/10/03	2	42.30	0	0.00	41.75	2	1,889	0.11%
2018/10/02	1	42.00	0.3	42.05	42.00	0.7	1,937	0.04%
2018/10/01	2	42.30	0	0.00	42.15	2	1,977	0.10%
2018/09/28	4	41.95	9.1	42.02	41.85	-5.1	2,095	-0.24%
2018/09/27	21	42.06	4	42.30	42.10	17	2,167	0.78%
2018/09/26	38	42.54	5	42.74	42.40	33	2,227	1.48%
2018/09/25	6	43.32	21	42.86	43.50	-15	2,305	-0.65%
2018/09/21	18	41.89	0	0.00	41.80	18	2,345	0.77%
2018/09/20	3	41.60	2	41.40	41.60	1	2,391	0.04%
2018/09/19	3	41.70	7	41.75	41.70	-4	2,437	-0.16%
2018/09/18	0	0.00	10	41.34	41.30	-10	2,519	-0.40%
2018/09/14	2	42.85	6	42.90	42.90	-4	2,717	-0.15%
2018/09/13	1	42.45	0	0.00	42.10	1	2,884	0.03%
2018/09/11	0	0.00	3	41.40	42.20	-3	3,288	-0.09%
2018/09/10	18	40.82	11	41.75	40.60	7	3,369	0.21%
2018/09/07	1	43.25	12	43.18	43.10	-11	3,569	-0.31%
2018/09/06	1	45.00	3	45.47	44.90	-2	3,872	-0.05%
2018/09/05	0	0.00	10	46.17	45.80	-10	3,975	-0.25%
2018/09/04	5	46.90	2	46.40	46.35	3	4,257	0.07%
2018/09/03	2	45.65	1	47.10	45.90	1	4,607	0.02%
2018/08/28	15	47.12	35	47.69	46.85	-20	5,178	-0.39%
2018/08/27	27	48.28	3	48.08	48.40	24	5,217	0.46%
2018/08/24	3	46.80	1	47.00	46.70	2	5,416	0.04%
2018/08/23	3	48.22	80	47.77	47.45	-77	5,611	-1.37%
2018/08/22	4	47.70	13	48.68	47.70	-9	5,679	-0.16%
2018/08/21	11	47.89	12	47.07	48.55	-1	5,769	-0.02%
2018/08/20	11	47.30	4	47.53	46.85	7	5,940	0.12%
2018/08/17	5	49.50	4	49.23	48.50	1	6,016	0.02%
2018/08/16	3	49.00	16	47.93	48.90	-13	6,026	-0.22%
2018/08/15	12	49.04	5	48.95	48.40	7	6,071	0.12%
2018/08/14	8	48.92	12	48.89	49.45	-4	6,143	-0.07%
2018/08/13	29	49.51	160	49.18	48.80	-131	6,125	-2.14%	大賣/鉅額交易
2018/08/10	8	54.63	1	53.80	52.80	7	6,029	0.12%
2018/08/09	11	54.29	53	54.64	53.80	-42	6,011	-0.70%
2018/08/08	35	56.01	8	56.80	54.70	27	5,979	0.45%
2018/08/07	10	55.30	5	55.40	55.80	5	5,952	0.08%
2018/08/06	3	55.30	7	55.43	55.00	-4	5,948	-0.07%
2018/08/03	9	55.19	43	55.58	54.90	-34	5,951	-0.57%
2018/08/02	8	55.80	30	56.31	55.50	-22	5,935	-0.37%
2018/08/01	63	57.41	63	56.93	57.10	0	5,907	0.00%
2018/07/31	71	55.86	15	55.31	56.80	56	5,839	0.96%
2018/07/30	7	55.83	23	56.02	54.70	-16	5,796	-0.28%
2018/07/27	122	56.46	112	55.66	56.80	10	5,752	0.17%	大買/大賣/
2018/07/26	91	54.72	21	54.00	56.00	70	5,662	1.24%
2018/07/25	18	53.77	42	53.54	53.60	-24	5,624	-0.43%
2018/07/24	108	52.82	1	52.90	53.50	107	5,611	1.91%	大買/鉅額交易
2018/07/23	2	51.85	69	51.59	51.50	-67	5,592	-1.20%
2018/07/20	5	54.48	2	53.75	53.80	3	5,552	0.05%
2018/07/19	4	55.15	26	55.14	55.40	-22	5,523	-0.40%
2018/07/18	35	55.44	12	55.33	55.00	23	5,534	0.42%
2018/07/17	9	55.33	46	55.65	54.10	-37	5,487	-0.67%
2018/07/16	40	56.34	7	55.91	55.00	33	5,448	0.61%
2018/07/13	9	55.76	65.8	55.65	55.40	-56.8	5,421	-1.05%
2018/07/12	51	55.25	2	54.60	56.00	49	5,394	0.91%
2018/07/11	7	54.86	23	54.84	54.50	-16	5,366	-0.30%
2018/07/10	38	55.66	23	55.83	55.50	15	5,375	0.28%
2018/07/09	23	54.72	26	54.55	54.60	-3	5,347	-0.06%
2018/07/06	35	53.23	13	53.44	53.80	22	5,386	0.41%
2018/07/05	11	55.61	72.3	55.58	54.10	-61.3	5,421	-1.13%
2018/07/04	41	56.69	7	56.46	56.30	34	5,479	0.62%
2018/07/03	9	56.56	72	58.06	55.60	-63	5,448	-1.16%
2018/07/02	101	60.04	109	58.66	59.00	-8	5,367	-0.15%	大買/大賣/
2018/06/29	125	58.42	71	58.21	58.20	54	5,304	1.02%	大買/
2018/06/28	92	58.02	39.4	57.29	57.20	52.6	5,271	1.00%
2018/06/27	53	59.17	30	58.71	58.00	23	5,280	0.44%
2018/06/26	35	56.70	29	56.64	57.00	6	5,229	0.11%
2018/06/25	12	60.66	102	61.01	59.10	-90	5,132	-1.75%	大賣/
2018/06/22	113	61.12	25	60.73	60.70	88	5,078	1.73%	大買/
2018/06/21	21	60.00	161	60.24	59.10	-140	4,933	-2.84%	大賣/鉅額交易
2018/06/20	214	62.77	193	61.77	59.80	21	4,874	0.43%	大買/大賣/
2018/06/19	116	61.70	36	61.71	61.40	80	4,653	1.72%	大買/
2018/06/15	78	62.98	230	62.66	62.50	-152	4,718	-3.22%	大賣/鉅額交易
2018/06/14	270	61.71	299	60.82	61.00	-29	4,614	-0.63%	大買/大賣/
2018/06/13	86	59.38	20	59.43	58.80	66	4,357	1.51%
2018/06/12	136	59.93	111.7	59.73	58.80	24.3	4,350	0.56%	大買/大賣/
2018/06/11	142	57.33	271	55.65	59.50	-129	4,382	-2.94%	大買/大賣/鉅額交易
2018/06/08	268	53.03	167	53.59	54.90	101	4,144	2.44%	大買/大賣/鉅額交易
2018/06/07	32	51.20	95	50.93	50.90	-63	3,814	-1.65%
2018/06/06	110	51.48	55	51.10	51.50	55	3,777	1.46%	大買/
2018/06/05	52	51.01	29	50.61	49.85	23	3,693	0.62%
2018/06/04	7	50.01	37	49.66	49.50	-30	3,595	-0.83%
2018/06/01	95	51.93	654	51.84	49.70	-559	3,535	-15.81%	大賣/鉅額交易
2018/05/31	684	50.11	50	49.62	50.90	634	3,313	19.13%	大買/鉅額交易
2018/05/30	27	46.81	52	46.98	46.30	-25	3,131	-0.80%
2018/05/29	57	49.84	100	49.75	48.10	-43	3,072	-1.40%
2018/05/28	326	49.55	178	49.79	49.70	148	3,017	4.91%	大買/大賣/鉅額交易
2018/05/25	41	46.16	14	46.98	46.80	27	2,865	0.94%
2018/05/24	2	44.58	10	44.86	44.35	-8	2,773	-0.29%
2018/05/23	12	45.40	57	45.44	44.80	-45	2,767	-1.63%
2018/05/22	85	44.31	29	43.77	44.60	56	2,764	2.03%
2018/05/21	15	42.20	0	0.00	42.25	15	2,686	0.56%
2018/05/18	10	41.91	37	41.84	41.65	-27	2,687	-1.00%
2018/05/17	56	42.17	3	41.73	41.80	53	2,696	1.97%
2018/05/16	2	42.05	1	41.70	41.40	1	2,696	0.04%
2018/05/15	0	0.00	81	42.54	41.60	-81	2,701	-3.00%
2018/05/14	37	43.33	15	42.35	42.80	22	2,709	0.81%
2018/05/11	8	43.16	5	42.78	42.25	3	2,699	0.11%
2018/05/10	5	42.00	11	42.35	41.95	-6	2,689	-0.22%
2018/05/09	14	42.49	1	42.50	42.50	13	2,687	0.48%
2018/05/08	7	41.79	4	41.33	41.40	3	2,677	0.11%
2018/05/07	7	41.87	3	41.85	41.25	4	2,677	0.15%
2018/05/04	4	42.65	0	0.00	41.65	4	2,673	0.15%
2018/05/03	5	42.30	8	42.26	42.00	-3	2,670	-0.11%
2018/05/02	2	42.20	16	42.18	42.40	-14	2,668	-0.52%
2018/04/30	21	42.55	25	42.50	42.40	-4	2,661	-0.15%
2018/04/27	32	41.24	3	40.73	41.65	29	2,652	1.09%
2018/04/26	3	40.35	4	42.58	40.35	-1	2,641	-0.04%
2018/04/25	2	42.35	2	42.15	42.30	0	2,623	0.00%
2018/04/24	10	42.20	26	41.91	41.55	-16	2,610	-0.61%
2018/04/23	4	44.96	19	44.87	43.65	-15	2,577	-0.58%
2018/04/20	24	45.20	32	45.08	44.90	-8	2,564	-0.31%
2018/04/19	40	45.44	36	45.39	45.00	4	2,559	0.16%
2018/04/18	3	45.52	1	45.20	45.00	2	2,548	0.08%
2018/04/17	6	45.07	25	44.94	44.50	-19	2,542	-0.75%
2018/04/16	13	47.91	8	47.16	46.25	5	2,506	0.20%
2018/04/13	23	48.55	24	48.18	48.00	-1	2,474	-0.04%
2018/04/12	14	49.38	88	49.18	48.10	-74	2,447	-3.02%
2018/04/11	174	49.67	119	49.25	49.20	55	2,369	2.32%	大買/大賣/
2018/04/10	124	48.84	62	47.18	48.30	62	2,230	2.78%	大買/
2018/04/09	53	46.89	5	46.48	47.20	48	2,101	2.28%
2018/04/03	2	45.65	7	45.51	45.65	-5	2,074	-0.24%
2018/04/02	2	45.90	2	46.08	45.70	0	2,064	0.00%
2018/03/31	7	45.50	13	46.12	45.30	-6	2,053	-0.29%
2018/03/30	29	47.79	44	47.91	46.00	-15	2,037	-0.74%
2018/03/29	22	46.05	9	45.73	46.60	13	1,983	0.66%
2018/03/28	9	46.31	15	46.19	45.00	-6	1,951	-0.31%
2018/03/27	15	46.28	0	0.00	45.70	15	1,939	0.77%
2018/03/26	12	45.42	5	46.09	45.20	7	1,909	0.37%
2018/03/23	7	45.23	3	46.53	45.40	4	1,885	0.21%
2018/03/22	16	47.68	24	46.64	45.95	-8	1,831	-0.44%
2018/03/21	14.8	49.93	7	49.85	48.10	7.8	1,754	0.44%
2018/03/20	39	47.18	346	47.38	47.75	-307	1,615	-19.00%	大賣/鉅額交易
2018/03/19	7	47.29	200	47.59	46.65	-193	1,488	-12.97%	大賣/鉅額交易
2018/03/16	21	47.23	1	47.00	46.20	20	1,416	1.41%
2018/03/15	590	47.05	891	47.17	47.30	-301	1,310	-22.96%	大買/大賣/鉅額交易
2018/03/14	823	46.19	17	46.09	46.20	806	993	81.13%	大買/鉅額交易
2018/03/13	0	0.00	1.5	41.88	42.00	-1.5	874	-0.17%
2018/03/12	1	42.50	17	41.85	41.50	-16	856	-1.87%
2018/03/05	1	41.15	1	41.70	40.70	0	839	0.00%
2018/03/02	0	0.00	5	42.25	42.10	-5	836	-0.60%
2018/03/01	0	0.00	0	42.00	42.00	0	823	0.00%
2018/02/27	1	42.25	5	41.85	41.85	-4	777	-0.51%
2018/02/26	0	0.00	2	40.55	40.25	-2	744	-0.27%
2018/02/23	0	0.00	3	41.38	41.05	-3	744	-0.40%
2018/02/22	0	0.00	52	41.86	41.45	-52	763	-6.81%
2018/02/21	2	39.20	0	0.00	39.80	2	707	0.28%
2018/02/12	4	36.75	4	36.75	37.00	0	702	0.00%
2018/02/09	50	35.65	0	0.00	36.35	50	700	7.14%
2018/02/08	15	37.51	0	0.00	37.60	15	689	2.18%
2018/02/06	0	0.00	2	38.60	36.10	-2	686	-0.29%
2018/01/12	0	0.00	3	40.65	40.90	-3	1,089	-0.28%
2018/01/11	0	0.00	3	40.85	40.30	-3	1,102	-0.27%
2018/01/09	2	42.00	0	0.00	41.80	2	1,102	0.18%
2018/01/08	0	0.00	2	42.65	42.15	-2	1,117	-0.18%
2018/01/04	0	0.00	1	42.45	42.75	-1	1,133	-0.09%