宏致 (3605)-玉山券商分點個股進出

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

宏致

(3605)

可現股當沖

股價
49.3
漲跌
▼0.8
漲幅
-1.50%
成交量
772張
產業
上市電子零組件類股▼0.91%
313人加入追蹤

立即追蹤
本地時間:13:30

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

宏致 (3605)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/12/19	11	49.46	8	49.56	50.00	3	4,673	0.06%
2024/12/17	0	0.00	2	51.10	51.20	-2	4,890	-0.04%
2024/12/16	9	50.80	24.2	50.99	50.20	-15.2	5,192	-0.29%
2024/12/13	2	51.60	0	0.00	51.80	2	5,389	0.04%
2024/12/12	3	52.53	0	0.00	52.40	3	5,518	0.05%
2024/12/11	1	53.30	0	0.00	53.50	1	5,522	0.02%
2024/12/10	2	53.10	7	53.29	53.10	-5	5,536	-0.09%
2024/12/09	2	52.90	2	54.80	53.20	0	5,577	0.00%
2024/12/06	3	54.00	12	54.20	54.40	-9	5,564	-0.16%
2024/12/05	6	54.35	8.4	54.43	54.60	-2.4	5,549	-0.04%
2024/12/04	11	52.82	15	53.36	53.10	-4	5,527	-0.07%
2024/12/03	20.3	54.39	27	54.69	54.70	-6.7	5,492	-0.12%
2024/12/02	1	51.50	2.6	51.08	50.90	-1.6	5,405	-0.03%
2024/11/29	5	50.30	13.2	50.73	51.20	-8.2	5,454	-0.15%
2024/11/27	1	51.60	0.1	51.70	51.60	0.9	5,604	0.02%
2024/11/26	3	52.67	3	53.70	52.00	0	5,723	0.00%
2024/11/25	3	52.43	10	52.82	53.00	-7	5,900	-0.12%
2024/11/22	1	50.10	0	0.00	50.60	1	5,956	0.02%
2024/11/21	2	49.18	2	49.00	48.90	0	5,957	0.00%
2024/11/19	25	48.88	0	0.00	49.30	25	5,961	0.42%
2024/11/18	15	48.72	29	50.05	48.85	-14	5,954	-0.23%
2024/11/15	21	50.85	15	51.11	51.70	6	5,920	0.10%
2024/11/14	2	49.68	1.6	49.72	49.35	0.4	5,912	0.01%
2024/11/13	3	50.40	48	50.70	50.40	-45	5,954	-0.76%
2024/11/12	1	50.70	9	51.33	50.60	-8	5,972	-0.13%
2024/11/11	5	52.46	4	52.43	52.30	1	5,973	0.02%
2024/11/08	17.1	52.35	0	0.00	51.20	17.1	5,977	0.29%
2024/11/07	14	54.13	19	53.74	54.70	-5	5,934	-0.08%
2024/11/06	6	52.88	2	53.15	52.90	4	5,905	0.07%
2024/11/05	15	52.69	7	52.91	52.60	8	5,904	0.14%
2024/11/04	39.1	53.05	4	52.70	51.30	35.1	5,906	0.59%
2024/11/01	10	55.20	0.1	55.50	55.40	9.9	5,831	0.17%
2024/10/30	18	55.82	0	0.00	55.20	18	5,829	0.31%
2024/10/29	8.2	56.60	5	56.10	56.10	3.2	5,827	0.05%
2024/10/28	4.2	57.80	1	57.60	57.50	3.2	5,819	0.05%
2024/10/25	2	59.20	5.6	59.04	59.60	-3.6	5,786	-0.06%
2024/10/24	20.6	60.37	23	60.72	58.70	-2.4	5,751	-0.04%
2024/10/23	6.1	61.81	53	62.22	61.70	-46.9	5,641	-0.83%
2024/10/22	49.2	61.53	74.2	61.82	61.50	-25	5,570	-0.45%
2024/10/21	33	60.92	61	60.97	61.00	-28	5,459	-0.51%
2024/10/18	9.2	58.62	10	58.31	58.40	-0.8	5,308	-0.02%
2024/10/17	25	58.22	9	58.43	58.80	16	5,276	0.30%
2024/10/16	4	57.60	21.4	58.01	58.10	-17.3	5,261	-0.33%
2024/10/15	21	58.36	25	58.08	57.10	-4	5,198	-0.08%
2024/10/14	20	57.66	45.4	57.51	57.70	-25.4	5,085	-0.50%
2024/10/11	24	55.26	2	55.80	55.30	22	4,981	0.44%
2024/10/09	64	56.07	21	56.65	56.30	43	4,927	0.87%
2024/10/08	0	0.00	6	55.20	54.30	-6	4,815	-0.12%
2024/10/07	64	53.59	2.4	53.94	54.40	61.6	4,772	1.29%
2024/10/04	2.1	52.96	0	0.00	52.80	2.1	4,759	0.04%
2024/10/01	8.1	54.05	19	53.68	53.50	-10.9	4,747	-0.23%
2024/09/30	20.3	53.69	13	53.63	53.80	7.3	4,687	0.16%
2024/09/27	48.3	56.34	8.1	55.91	55.00	40.2	4,600	0.87%
2024/09/26	94	59.87	55	61.27	58.00	39	4,386	0.89%
2024/09/25	59	57.52	148.3	59.31	60.70	-89.3	3,944	-2.26%	大賣/
2024/09/24	65.3	56.41	107.3	55.17	55.20	-42	3,654	-1.15%	大賣/
2024/09/23	65	59.31	91.1	59.94	61.10	-26.1	3,258	-0.80%
2024/09/20	8.1	58.71	26.1	58.60	58.70	-18	3,019	-0.60%
2024/09/19	63.1	57.58	52	58.78	59.10	11.1	2,955	0.37%
2024/09/18	96	59.22	54.4	59.42	55.60	41.6	2,825	1.47%
2024/09/16	37	58.55	65.2	58.17	57.50	-28.2	2,528	-1.11%
2024/09/13	25.2	55.45	24.6	54.98	55.30	0.6	2,332	0.03%
2024/09/12	5.4	52.08	0	0.00	51.30	5.4	2,211	0.24%
2024/09/11	1	51.60	0	0.00	51.70	1	2,218	0.05%
2024/09/09	0	0.00	101	50.21	51.40	-101	2,134	-4.73%	大賣/鉅額交易
2024/09/06	0.1	49.20	0	0.00	49.50	0.1	2,129	0.00%
2024/09/05	3	49.50	1	50.00	49.80	2	2,131	0.09%
2024/09/04	0.1	50.30	2	51.35	50.50	-1.9	2,119	-0.09%
2024/09/03	11	54.00	1	53.50	53.70	10	2,109	0.47%
2024/09/02	0	0.00	1	53.80	54.00	-1	2,116	-0.05%
2024/08/30	13	54.70	59.2	54.97	52.90	-46.2	2,113	-2.19%
2024/08/29	47	55.59	159	54.86	56.70	-112	2,038	-5.50%	大賣/鉅額交易
2024/08/28	4	55.15	32	55.35	55.20	-28	1,992	-1.41%
2024/08/27	125	53.51	20	53.43	53.80	105	1,884	5.57%	大買/鉅額交易
2024/08/26	40	52.21	205.2	52.90	53.60	-165.2	1,713	-9.64%	大賣/鉅額交易
2024/08/23	1	48.60	0	0.00	48.75	1	1,650	0.06%
2024/08/21	0	0.00	0	48.75	48.75	0	1,849	0.00%
2024/08/20	5	49.68	50	50.44	49.40	-45	2,075	-2.17%
2024/08/19	0.1	50.00	37.3	50.33	50.10	-37.2	2,109	-1.76%
2024/08/16	10.1	50.37	10.7	50.47	50.00	-0.6	2,154	-0.03%
2024/08/15	3	49.48	62.2	50.05	50.20	-59.2	2,194	-2.70%
2024/08/14	1.1	48.30	2	48.45	48.15	-0.9	2,239	-0.04%
2024/08/13	0	0.00	2	47.75	47.40	-2	2,227	-0.09%
2024/08/12	1	46.30	0	0.00	45.90	1	2,277	0.04%
2024/08/08	0	0.00	0.1	41.75	41.75	-0.1	2,365	0.00%
2024/08/07	0	0.00	1.5	42.38	42.60	-1.5	2,531	-0.06%
2024/08/06	22	38.64	2	40.15	39.40	20	2,522	0.79%
2024/08/05	7.2	42.80	0.2	42.85	42.80	6.9	2,482	0.28%
2024/08/02	0	0.00	1.1	47.78	47.55	-1.1	2,463	-0.04%
2024/08/01	0	0.00	31.1	50.39	49.00	-31.1	2,452	-1.27%
2024/07/31	0	0.00	122.8	47.14	49.30	-122.8	2,433	-5.05%	大賣/鉅額交易
2024/07/30	0	0.00	8	46.94	47.15	-8	2,416	-0.33%
2024/07/29	0	0.00	10	48.60	47.00	-10	2,422	-0.41%
2024/07/23	1	46.90	17	47.64	47.80	-16	2,433	-0.66%
2024/07/19	0.1	48.00	20	49.35	48.10	-19.9	2,457	-0.81%
2024/07/18	3	49.90	140	49.43	49.45	-137	2,448	-5.59%	大賣/鉅額交易
2024/07/17	67	52.07	182	50.49	50.40	-115	2,434	-4.72%	大賣/鉅額交易
2024/07/16	0	0.00	33	49.08	48.95	-33	2,387	-1.38%
2024/07/15	0	0.00	7.8	49.00	48.50	-7.8	2,494	-0.31%
2024/07/11	0	0.00	2.1	48.57	48.50	-2.1	2,521	-0.08%
2024/07/10	2.5	49.94	102.2	49.44	49.55	-99.7	2,515	-3.96%	大賣/
2024/07/09	1	47.65	2	47.10	47.10	-1	2,480	-0.04%
2024/07/08	1.1	47.76	5	47.94	48.00	-3.9	2,471	-0.16%
2024/07/05	2	48.73	8.2	49.10	49.90	-6.2	2,451	-0.25%
2024/07/04	0	0.00	3.2	48.43	48.45	-3.2	2,433	-0.13%
2024/07/03	1	48.60	1	49.00	48.55	0	2,430	0.00%
2024/07/02	0	0.00	1	48.70	48.40	-1	2,460	-0.04%
2024/07/01	57.2	48.45	0	0.00	48.00	57.2	2,470	2.32%
2024/06/28	96	49.52	4	49.35	49.20	92	2,443	3.76%
2024/06/26	2.1	47.02	2	47.08	46.85	0.1	2,480	0.00%
2024/06/25	11	46.57	1.5	45.87	47.60	9.5	2,470	0.38%
2024/06/24	2	46.73	50	46.48	46.40	-48	2,454	-1.96%
2024/06/21	4.3	45.62	28	45.63	45.55	-23.7	2,437	-0.97%
2024/06/20	7	45.53	1	46.10	45.30	6	2,431	0.25%
2024/06/19	6.2	46.03	2	46.45	46.45	4.2	2,419	0.18%
2024/06/18	6	46.95	2	46.50	45.80	4	2,402	0.17%
2024/06/17	2.1	48.12	2	48.05	47.90	0.1	2,379	0.00%
2024/06/14	2	47.93	0	0.00	48.50	2	2,379	0.08%
2024/06/13	2	48.25	0	0.00	47.70	2	2,375	0.08%
2024/06/12	5	48.15	17	47.70	48.65	-12	2,374	-0.51%
2024/06/11	8	48.02	0	0.00	48.10	8	2,385	0.34%
2024/06/07	6	50.33	1	51.00	49.65	5	2,432	0.21%
2024/06/06	6	47.48	13	47.79	48.25	-7	2,420	-0.29%
2024/06/05	4	49.38	9.7	48.67	47.50	-5.7	2,414	-0.24%
2024/06/04	0	0.00	8	50.57	49.75	-8	2,399	-0.33%
2024/06/03	5.1	50.60	21.4	50.87	50.60	-16.3	2,416	-0.67%
2024/05/31	0.2	50.50	17.2	50.93	50.50	-17	2,430	-0.70%
2024/05/30	26.3	51.48	2	52.10	50.80	24.3	2,445	0.99%
2024/05/29	7.5	52.35	17	51.71	52.10	-9.5	2,527	-0.38%
2024/05/28	13	52.68	55	52.95	52.90	-42	2,643	-1.59%
2024/05/27	37.6	53.21	28	52.20	50.70	9.6	2,583	0.37%
2024/05/24	61	51.22	61.3	51.46	52.00	-0.3	2,447	-0.01%
2024/05/23	3	47.57	10	48.15	48.45	-7	2,223	-0.31%
2024/05/22	3	46.90	54.8	47.58	47.20	-51.8	2,192	-2.36%
2024/05/21	19	46.86	2	46.50	46.75	17	2,126	0.80%
2024/05/20	10	46.11	163.6	45.87	46.65	-153.6	2,053	-7.48%	大賣/鉅額交易
2024/05/17	0	43.20	16.4	43.38	43.40	-16.4	1,968	-0.83%
2024/05/16	8	42.90	236.1	43.23	43.50	-228.1	1,968	-11.59%	大賣/鉅額交易
2024/05/15	47	41.39	11	41.80	41.50	36	1,905	1.89%
2024/05/14	128.2	42.54	1	43.90	41.10	127.2	1,890	6.73%	大買/鉅額交易
2024/05/13	6	43.51	301.3	43.71	44.95	-295.3	1,814	-16.27%	大賣/鉅額交易
2024/05/10	0	0.00	57	40.58	40.95	-57	1,698	-3.36%
2024/05/09	34.1	39.21	0	0.00	39.75	34.1	1,717	1.98%
2024/05/08	30	39.00	0	0.00	39.30	30	1,799	1.67%
2024/05/06	0.1	39.50	0	0.00	39.40	0.1	2,072	0.00%
2024/05/03	0.2	40.52	0	0.00	40.20	0.2	2,212	0.01%
2024/05/02	2	41.40	2	41.10	41.20	0	2,372	0.00%
2024/04/30	1	40.50	0	0.00	40.55	1	2,469	0.04%
2024/04/29	0.1	41.50	2	41.38	41.45	-1.9	2,452	-0.08%
2024/04/26	0	0.00	63.1	41.30	40.95	-63.1	2,436	-2.59%
2024/04/25	1	41.00	2	41.00	40.55	-1	2,399	-0.04%
2024/04/23	2	37.80	2	38.00	38.00	0	2,368	0.00%
2024/04/22	1	38.80	24	40.16	38.50	-23	2,357	-0.98%
2024/04/19	31	40.94	165.3	41.42	40.20	-134.3	2,323	-5.78%	大賣/鉅額交易
2024/04/18	0	0.00	14	39.60	39.60	-14	2,199	-0.64%
2024/04/17	0.3	36.15	0	0.00	36.00	0.3	2,155	0.01%
2024/04/16	5	35.82	10.2	35.77	35.55	-5.2	2,151	-0.24%
2024/04/15	1	37.15	0	0.00	36.90	1	2,140	0.05%
2024/04/11	5	38.12	1	38.20	37.95	4	2,126	0.19%
2024/04/10	0	0.00	0.1	38.70	38.65	-0.1	2,124	0.00%
2024/04/09	1	38.25	0	0.00	38.65	1	2,118	0.05%
2024/04/08	14	39.64	21	40.17	38.90	-7	2,107	-0.33%
2024/04/03	7	37.75	5.3	37.71	38.75	1.8	2,064	0.08%
2024/04/02	1	37.80	0	0.00	37.60	1	2,044	0.05%
2024/04/01	26.3	37.95	1	38.00	38.10	25.3	2,037	1.24%
2024/03/29	15.1	38.96	41.3	36.76	38.70	-26.2	2,013	-1.30%
2024/03/28	3.1	35.85	3	35.87	36.15	0.1	1,927	0.01%
2024/03/27	0	0.00	3.2	35.49	35.25	-3.2	1,924	-0.16%
2024/03/26	3	35.75	0	0.00	35.30	3	1,927	0.16%
2024/03/25	0	0.00	15	36.03	36.00	-15	1,947	-0.77%
2024/03/22	6	35.83	0.8	36.00	35.80	5.2	1,955	0.26%
2024/03/21	27	36.01	15.9	36.09	36.40	11.1	1,955	0.57%
2024/03/20	6	35.60	5.2	36.29	35.50	0.8	1,956	0.04%
2024/03/19	4	36.55	1	36.25	36.60	3	1,971	0.15%
2024/03/15	1	36.90	0	0.00	36.95	1	1,979	0.05%
2024/03/14	32	35.88	4	35.74	35.90	28	1,968	1.42%
2024/03/13	0.1	36.70	24	37.81	36.45	-23.9	1,949	-1.22%
2024/03/12	1	40.80	6	40.78	40.35	-5	1,887	-0.26%
2024/03/11	8	40.76	37.6	39.93	41.45	-29.5	1,874	-1.58%
2024/03/08	14.1	40.14	38.5	40.42	40.50	-24.4	1,879	-1.30%
2024/03/07	10.1	40.99	27.4	42.16	40.50	-17.3	1,843	-0.94%
2024/03/06	8	40.64	7	40.46	42.20	1	1,803	0.06%
2024/03/05	26	41.70	25	41.57	41.50	1	1,755	0.06%
2024/03/04	58.3	43.68	114.6	42.67	42.55	-56.3	1,714	-3.28%	大賣/
2024/03/01	75.5	42.16	277.3	41.04	43.00	-201.9	1,580	-12.77%	大賣/鉅額交易
2024/02/29	1	39.35	94.4	38.62	39.15	-93.4	1,419	-6.58%
2024/02/27	1.1	38.15	0	0.00	37.35	1.1	1,390	0.08%
2024/02/26	25.2	38.56	70	38.35	38.10	-44.8	1,376	-3.25%
2024/02/23	0	0.00	58	38.22	37.70	-58	1,358	-4.27%
2024/02/22	2	37.40	0	0.00	37.25	2	1,337	0.15%
2024/02/21	0	0.00	4	36.88	36.95	-4	1,331	-0.30%
2024/02/20	19.2	37.16	1.7	36.78	36.75	17.5	1,323	1.32%
2024/02/19	4	38.45	103	38.52	38.30	-99	1,304	-7.59%	大賣/
2024/02/16	1	37.00	0	0.00	37.90	1	1,284	0.08%
2024/02/15	3	36.85	0	0.00	36.65	3	1,269	0.24%
2024/02/05	1.5	37.00	10	37.10	37.25	-8.5	1,252	-0.68%
2024/02/02	6	38.46	123	38.76	38.30	-117	1,230	-9.50%	大賣/鉅額交易
2024/02/01	12	38.85	17	38.64	38.85	-5	1,174	-0.43%
2024/01/31	25	38.82	30.2	39.12	38.70	-5.2	1,142	-0.46%
2024/01/30	49.1	38.01	14	38.44	38.90	35.1	1,069	3.28%
2024/01/29	63.1	38.58	122.3	38.95	38.70	-59.2	1,026	-5.76%	大賣/
2024/01/26	48	35.43	228	37.01	37.00	-180	800	-22.48%	大賣/鉅額交易
2024/01/25	19	35.23	123	36.15	35.05	-104	652	-15.95%	大賣/鉅額交易
2024/01/24	3	34.10	31	34.85	34.35	-28	481	-5.82%
2024/01/22	1	31.50	0	0.00	31.65	1	365	0.27%
2024/01/16	0.3	30.80	0	0.00	30.80	0.3	358	0.07%
2024/01/15	1	31.25	0	0.00	31.25	1	356	0.28%
2024/01/12	3	30.80	0	0.00	30.85	3	353	0.85%
2024/01/10	6	30.95	0	0.00	30.90	6	354	1.69%
2024/01/09	6	31.15	0	0.00	31.10	6	354	1.69%
2024/01/08	0	0.00	1	31.50	31.35	-1	354	-0.28%
2023/12/22	1	32.85	0	0.00	32.85	1	335	0.30%
2023/12/21	10	32.98	0	0.00	33.20	10	330	3.02%
2023/12/19	0	0.00	0	32.15	33.00	0	293	-0.01%
2023/12/15	0	0.00	40.2	31.85	32.20	-40.2	274	-14.63%
2023/12/14	5	32.40	21	32.36	31.70	-16	268	-5.97%
2023/12/13	0	0.00	81	32.69	33.00	-81	242	-33.43%
2023/12/12	5	31.35	5	31.60	31.60	0	224	0.00%
2023/12/11	0	0.00	50	31.61	31.55	-50	222	-22.51%
2023/12/08	0	0.00	50	31.65	31.75	-50	220	-22.71%
2023/12/07	0	0.00	60	31.18	31.35	-60	216	-27.67%
2023/12/06	0	0.00	30	31.82	31.55	-30	212	-14.09%
2023/12/05	3	32.38	6.7	32.78	32.05	-3.7	211	-1.77%
2023/12/04	1	31.25	0	0.00	31.20	1	181	0.55%
2023/12/01	0	0.00	40	30.76	30.85	-40	180	-22.19%
2023/11/30	0	0.00	36	30.92	30.70	-36	178	-20.21%
2023/11/29	0	0.00	50	30.66	30.70	-50	177	-28.20%
2023/11/28	6	30.55	52	30.50	30.55	-46	174	-26.38%
2023/11/27	0	0.00	10	30.78	30.40	-10	171	-5.84%
2023/11/24	0	0.00	50	30.79	30.75	-50	170	-29.27%
2023/11/22	6	30.15	36	30.15	30.15	-30	163	-18.29%
2023/11/21	6	30.33	0	0.00	30.25	6	162	3.70%
2023/11/20	0	0.00	35	30.11	30.15	-35	159	-21.95%
2023/11/17	0	0.00	30	30.22	30.10	-30	159	-18.83%
2023/11/10	0	0.00	40	29.86	29.85	-40	162	-24.69%
2023/11/09	0	0.00	14	29.78	29.65	-14	158	-8.84%
2023/11/08	0	0.00	20	29.71	29.75	-20	159	-12.51%
2023/11/07	0	0.00	2	29.90	29.70	-2	157	-1.27%
2023/11/06	18	28.35	46	29.64	30.35	-28	144	-19.41%
2023/11/03	8	28.27	0.2	28.15	28.25	7.9	125	6.25%
2023/11/02	0	0.00	3	28.15	28.25	-3	126	-2.37%
2023/11/01	1	27.90	0.1	27.90	27.90	0.9	126	0.72%
2023/10/31	20	28.31	0	0.00	28.30	20	126	15.77%
2023/10/30	6	28.35	0	0.00	28.40	6	131	4.55%
2023/10/27	4	28.35	0	0.00	28.35	4	133	2.99%
2023/10/26	19	28.37	0	0.00	28.30	19	137	13.86%
2023/10/25	26	28.34	1.5	28.33	28.60	24.5	138	17.68%
2023/10/23	9	28.27	2	28.15	28.30	7	145	4.81%
2023/10/20	2	28.30	0.3	28.25	28.30	1.7	149	1.17%
2023/10/19	0	0.00	0.1	28.40	28.40	-0.1	153	-0.03%
2023/10/18	0	0.00	0.1	28.30	28.30	-0.1	155	-0.08%
2023/10/17	15	28.70	0	0.00	28.80	15	158	9.47%
2023/10/16	0	28.80	0	0.00	28.80	0	172	0.02%
2023/10/11	0	0.00	2	29.55	29.10	-2	195	-1.02%
2023/10/06	0	0.00	2	29.40	29.45	-2	197	-1.01%
2023/09/22	0	0.00	5	28.90	28.90	-5	214	-2.33%
2023/09/21	2	28.30	0	0.00	28.15	2	215	0.93%
2023/09/20	20	28.55	0	0.00	28.50	20	213	9.36%
2023/09/19	7	28.80	0	0.00	28.55	7	215	3.25%
2023/09/18	15	28.60	2	28.65	28.65	13	215	6.03%
2023/09/13	2	28.20	0	0.00	28.15	2	215	0.93%
2023/09/12	0	0.00	1	28.35	28.20	-1	217	-0.46%
2023/09/11	0	0.00	5	28.95	28.35	-5	219	-2.28%
2023/09/08	0	0.00	20	28.23	28.80	-20	217	-9.19%
2023/09/07	0.5	28.40	0	0.00	28.20	0.5	217	0.24%
2023/09/06	0	0.00	25	28.20	28.10	-25	219	-11.41%
2023/09/05	0	0.00	15	28.05	28.10	-15	218	-6.86%
2023/09/01	0.5	28.45	30	27.93	28.20	-29.5	221	-13.30%
2023/08/31	1	27.90	0	0.00	27.80	1	220	0.45%
2023/08/22	10	26.50	0	0.00	26.30	10	241	4.14%
2023/08/17	15	26.80	0	0.00	27.00	15	235	6.37%
2023/08/15	1	27.90	0	0.00	27.85	1	232	0.43%
2023/08/10	0.2	29.15	0	0.00	29.05	0.2	232	0.07%
2023/08/04	6	29.35	0	0.00	29.40	6	238	2.51%
2023/08/01	0	0.00	0.1	30.00	30.00	-0.1	255	-0.03%
2023/07/31	0	0.00	3	30.40	30.05	-3	257	-1.17%
2023/07/25	1	30.50	0	0.00	30.50	1	247	0.40%
2023/07/19	1	31.50	0	0.00	30.90	1	240	0.42%
2023/07/18	6	31.58	6.2	31.45	31.70	-0.2	229	-0.08%
2023/07/17	0.3	30.00	0	0.00	30.00	0.3	215	0.14%
2023/07/13	12.4	29.36	0	0.00	29.25	12.4	214	5.76%
2023/07/12	0	29.70	0	0.00	29.30	0	214	0.01%
2023/07/07	0.5	30.00	0	0.00	29.85	0.5	215	0.22%
2023/07/06	0	0.00	0.4	30.25	30.20	-0.4	216	-0.18%
2023/07/05	0	0.00	0.8	30.05	30.15	-0.8	216	-0.36%
2023/07/04	0	0.00	3	29.80	30.35	-3	217	-1.39%
2023/07/03	0	0.00	8.1	29.65	29.65	-8.1	216	-3.74%
2023/06/30	0	0.00	1	29.50	29.60	-1	220	-0.45%
2023/06/29	1	29.65	2	29.85	29.55	-1	222	-0.45%
2023/06/20	1	29.65	0	0.00	29.65	1	275	0.36%
2023/06/19	0	0.00	2.3	29.79	29.75	-2.3	280	-0.81%
2023/06/16	10	30.10	0	0.00	30.00	10	280	3.56%
2023/06/14	11	30.35	0	0.00	30.40	11	278	3.95%
2023/06/09	0.1	29.95	0	0.00	29.95	0.1	282	0.02%
2023/06/07	0	0.00	1	30.35	30.00	-1	287	-0.35%
2023/06/05	1	30.30	0	0.00	30.40	1	294	0.34%
2023/06/02	10	30.00	0	0.00	30.05	10	295	3.39%
2023/05/29	1	29.25	3	29.10	29.55	-2	292	-0.68%
2023/05/26	1	29.00	1	29.15	29.00	0	289	0.00%
2023/05/24	0	0.00	3	29.10	29.05	-3	294	-1.02%
2023/05/23	1	29.15	0	0.00	29.20	1	298	0.34%
2023/05/22	3	29.22	0	0.00	29.15	3	299	1.00%
2023/05/18	0	0.00	1	29.00	28.85	-1	313	-0.32%
2023/05/16	1	28.10	0	0.00	28.10	1	323	0.31%
2023/05/11	3	28.80	8	28.11	28.35	-5	325	-1.53%
2023/05/09	0	0.00	5	28.60	28.35	-5	321	-1.56%
2023/05/08	0	0.00	10	30.00	30.00	-10	302	-3.31%
2023/05/05	0.5	30.40	0.1	30.10	30.10	0.4	303	0.14%
2023/05/02	0	0.00	0.5	30.25	30.25	-0.5	314	-0.16%
2023/04/28	0	0.00	0.5	30.25	30.15	-0.5	315	-0.16%
2023/04/26	0	30.10	1	30.00	29.95	-1	318	-0.32%
2023/04/25	0	30.75	0.1	30.10	30.10	-0.1	317	-0.04%
2023/04/20	8	31.35	0	0.00	31.30	8	313	2.55%
2023/04/19	0	0.00	1	31.70	31.65	-1	310	-0.32%
2023/04/17	6	31.65	0	0.00	31.55	6	307	1.95%
2023/04/14	0	31.95	0	0.00	31.75	0	305	0.00%
2023/04/12	1	31.45	0	0.00	31.40	1	298	0.34%
2023/04/11	1	31.50	5	31.50	31.55	-4	295	-1.35%
2023/04/10	0	0.00	10	31.25	31.40	-10	295	-3.38%
2023/04/07	0	0.00	4	31.00	30.90	-4	294	-1.36%
2023/03/31	1	31.30	0	0.00	31.40	1	285	0.35%
2023/03/30	2	31.50	0	0.00	31.35	2	283	0.71%
2023/03/29	0	0.00	1	31.40	31.45	-1	281	-0.36%
2023/03/28	3	31.25	0	0.00	31.30	3	283	1.06%
2023/03/27	11	31.40	6	31.55	31.65	5	276	1.81%
2023/03/23	1	33.60	58	33.69	33.60	-57	235	-24.19%
2023/03/22	0	34.00	86	33.95	33.80	-86	232	-37.02%
2023/03/21	0	0.00	7	33.61	33.60	-7	227	-3.08%
2023/03/20	0	33.40	0	0.00	33.35	0	226	0.00%
2023/03/17	0	0.00	1	33.00	33.05	-1	225	-0.44%
2023/03/16	10	33.30	0	0.00	32.90	10	225	4.44%
2023/03/14	3	33.30	1	33.35	33.35	2	227	0.88%
2023/03/13	0	33.45	2	33.15	33.55	-2	237	-0.84%
2023/03/09	7	34.89	12	35.00	34.80	-5	290	-1.72%
2023/03/08	0	0.00	130	34.94	35.10	-130	302	-42.96%	大賣/鉅額交易
2023/03/06	0	0.00	2	34.80	34.90	-2	299	-0.67%
2023/03/01	0	34.80	0	0.00	34.00	0	293	0.00%
2023/02/20	0	34.65	0	0.00	34.35	0	295	0.00%
2023/02/16	0	0.00	1	34.50	34.45	-1	297	-0.34%
2023/02/09	0	0.00	4	33.74	33.70	-4	279	-1.43%
2023/02/08	0	0.00	1	34.00	33.90	-1	280	-0.36%
2023/02/03	1	33.65	4	33.73	33.55	-3	286	-1.05%
2023/02/02	2	33.90	1	33.85	34.00	1	286	0.35%
2023/02/01	0	0.00	1	33.00	33.65	-1	282	-0.35%
2023/01/31	2	32.60	0	0.00	32.65	2	293	0.68%
2023/01/30	6	31.89	1	31.60	32.00	5	292	1.71%
2023/01/17	3	30.97	0	0.00	31.15	3	291	1.03%
2023/01/16	0	32.30	0	0.00	31.20	0	290	0.00%
2023/01/12	0	32.20	0	0.00	31.85	0	291	0.00%
2023/01/11	10	32.05	0	0.00	32.00	10	291	3.44%
2023/01/10	2	32.40	0	0.00	32.35	2	291	0.69%
2023/01/09	0	0.00	5.9	32.12	32.25	-5.9	290	-2.03%
2023/01/06	0	0.00	0.5	31.90	32.00	-0.5	295	-0.18%
2023/01/04	0	0.00	6	32.00	32.00	-6	303	-1.99%
2023/01/03	0	0.00	1.1	31.66	31.70	-1.1	306	-0.37%
2022/12/30	0	31.90	0	0.00	31.90	0	305	0.00%
2022/12/27	1	32.55	0	0.00	32.60	1	310	0.32%
2022/12/26	0	0.00	3	32.05	32.10	-3	309	-0.97%
2022/12/23	1	31.90	0	0.00	32.00	1	311	0.32%
2022/12/16	7	32.86	0	0.00	32.80	7	334	2.09%
2022/12/15	3	33.20	0	0.00	33.20	3	332	0.90%
2022/12/14	6	33.33	0	0.00	33.50	6	334	1.79%
2022/12/12	7	32.96	0	0.00	33.10	7	336	2.08%
2022/12/07	4	33.44	3	33.45	33.20	1	338	0.30%
2022/12/06	1	33.95	0	0.00	34.00	1	334	0.30%
2022/12/05	0.1	35.10	2	34.95	34.85	-1.9	331	-0.57%
2022/12/02	0	0.00	8	34.58	34.65	-8	321	-2.49%
2022/12/01	9.3	33.87	0	0.00	34.70	9.3	305	3.05%
2022/11/29	9	31.01	1	31.20	31.45	8	255	3.13%
2022/11/28	2	31.00	0	0.00	31.05	2	253	0.79%
2022/11/25	0	31.10	0.1	30.90	30.90	-0.1	256	-0.03%
2022/11/22	3	30.40	0	0.00	30.40	3	257	1.17%
2022/11/16	0	0.00	0.5	32.00	31.80	-0.5	253	-0.20%
2022/11/15	0	0.00	1	31.20	31.40	-1	251	-0.40%
2022/11/14	0	0.00	10	31.03	31.10	-10	251	-3.98%
2022/11/10	1	30.95	0	0.00	30.95	1	245	0.41%
2022/11/04	13	30.98	6	31.23	31.65	7	264	2.64%
2022/11/01	0	0.00	1	30.85	30.90	-1	264	-0.38%
2022/10/31	0	0.00	1	29.70	30.20	-1	260	-0.38%
2022/10/27	13	30.13	1	29.95	30.05	12	260	4.61%
2022/10/25	1	28.75	0.2	28.50	28.50	0.8	248	0.33%
2022/10/24	0	0.00	3	29.00	28.75	-3	249	-1.20%
2022/10/19	0.5	29.01	1	29.00	28.90	-0.5	250	-0.20%
2022/10/18	0	0.00	5	28.85	29.00	-5	251	-1.99%
2022/10/14	0	0.00	3.2	28.72	28.95	-3.2	255	-1.27%
2022/10/11	2	28.93	0	0.00	29.00	2	254	0.79%
2022/10/04	5	29.95	0	0.00	30.30	5	273	1.83%
2022/10/03	1	29.40	0	0.00	29.30	1	286	0.35%
2022/09/30	0	0.00	1	29.70	29.60	-1	294	-0.34%
2022/09/28	1	29.00	0.8	28.50	28.60	0.2	303	0.08%
2022/09/27	0	0.00	6.1	30.28	30.40	-6.1	301	-2.01%
2022/09/21	12	33.59	0	0.00	33.65	12	322	3.72%
2022/09/19	8	33.95	0	0.00	33.80	8	328	2.43%
2022/09/16	25	34.70	0	0.00	34.55	25	329	7.59%
2022/09/15	13	35.41	10	35.40	35.10	3	336	0.89%
2022/09/13	0	0.00	10	35.65	35.80	-10	353	-2.83%
2022/09/12	0	0.00	10	35.80	35.75	-10	367	-2.72%
2022/09/08	0	0.00	9	35.14	35.45	-9	387	-2.33%
2022/09/07	13	34.73	0	0.00	34.55	13	394	3.30%
2022/09/06	8	35.00	0.2	35.00	35.00	7.8	396	1.97%
2022/09/05	0	0.00	1	36.30	36.30	-1	395	-0.25%
2022/09/01	0	0.00	1	36.60	36.65	-1	397	-0.25%
2022/08/31	5	36.95	0	37.10	37.35	5	396	1.26%
2022/08/30	1	36.75	0	0.00	36.80	1	415	0.24%
2022/08/29	1.1	36.64	0	0.00	36.65	1.1	415	0.25%
2022/08/25	9	36.82	0	0.00	37.35	9	413	2.18%
2022/08/23	6	37.08	0	0.00	37.10	6	421	1.42%
2022/08/22	10	37.55	0	0.00	37.55	10	424	2.36%
2022/08/16	5	37.80	0	0.00	37.75	5	429	1.16%
2022/08/15	1	39.15	0	0.00	39.35	1	432	0.23%
2022/08/12	0	0.00	1	38.40	38.45	-1	430	-0.23%
2022/08/09	2	38.38	0	0.00	38.35	2	432	0.46%
2022/08/04	44	36.79	0	0.00	37.10	44	448	9.82%
2022/08/03	19	37.47	5	37.58	37.15	14	449	3.12%
2022/08/02	33	38.13	0	0.00	37.95	33	452	7.29%
2022/08/01	0	0.00	3.8	39.13	39.05	-3.8	458	-0.82%
2022/07/28	11	38.87	0	0.00	38.80	11	465	2.36%
2022/07/27	7	38.71	0	0.00	39.15	7	469	1.49%
2022/07/26	18	38.77	0	0.00	38.80	18	473	3.80%
2022/07/25	5	39.00	0	0.00	39.40	5	478	1.05%
2022/07/22	0	0.00	2	39.15	39.35	-2	481	-0.42%
2022/07/20	1	38.90	2	38.90	38.30	-1	493	-0.20%
2022/07/19	1	38.60	6	38.53	38.85	-5	501	-1.00%
2022/07/18	0	0.00	11.2	38.45	38.65	-11.2	506	-2.21%
2022/07/15	2	37.90	1	38.15	38.20	1	509	0.20%
2022/07/14	2	37.00	16	37.06	37.65	-14	511	-2.74%
2022/07/13	0	36.45	0	0.00	36.20	0	511	0.00%
2022/07/12	6	35.75	0	0.00	35.55	6	512	1.17%
2022/07/11	6	37.00	7	37.55	37.20	-1	514	-0.19%
2022/07/08	1	36.20	14	35.99	36.50	-13	509	-2.55%
2022/07/07	5	33.49	46	34.31	35.45	-41	517	-7.93%
2022/07/06	0	0.00	0.1	34.00	33.75	-0.1	518	-0.03%
2022/07/05	1	34.00	1.1	34.39	34.80	-0.1	548	-0.02%
2022/07/04	13	33.63	1	34.00	33.55	12	551	2.17%
2022/07/01	2	34.15	2	34.60	33.90	0	563	0.00%
2022/06/30	5	37.78	1.2	38.31	37.50	3.8	548	0.69%
2022/06/29	0	0.00	1	39.15	39.40	-1	568	-0.18%
2022/06/28	1	39.55	0	0.00	39.50	1	693	0.14%
2022/06/27	1	39.75	1	39.95	39.95	0	707	0.00%
2022/06/23	3	38.13	24.2	38.22	38.40	-21.2	718	-2.95%
2022/06/22	10	37.65	0	0.00	37.65	10	723	1.38%
2022/06/21	0	0.00	1	39.10	39.55	-1	739	-0.14%
2022/06/20	5	37.81	0	0.00	37.00	5	766	0.65%
2022/06/17	34	39.12	1	39.15	39.15	33	759	4.35%
2022/06/16	4	40.88	2	42.15	40.50	2	749	0.27%
2022/06/14	12	40.29	6	40.38	41.05	6	772	0.78%
2022/06/13	2	40.95	2	40.95	40.95	0	782	0.00%
2022/06/10	2	42.40	0	0.00	42.25	2	809	0.25%
2022/06/09	0	0.00	2.1	42.52	42.80	-2.1	832	-0.25%
2022/06/08	7	42.89	0	0.00	42.40	7	872	0.80%
2022/06/06	0	0.00	7	41.89	41.95	-7	903	-0.77%
2022/06/02	0.5	42.50	0	0.00	41.95	0.5	958	0.05%
2022/06/01	4	42.93	0	0.00	42.65	4	1,004	0.40%
2022/05/31	3	42.12	0	0.00	42.40	3	1,050	0.29%
2022/05/26	2	41.63	2	41.30	41.30	0	1,487	0.00%
2022/05/25	0	0.00	8	41.20	41.05	-8	1,540	-0.52%
2022/05/24	8	40.77	0	0.00	40.55	8	1,653	0.48%
2022/05/19	2	40.45	0	0.00	41.35	2	1,785	0.11%
2022/05/13	5	39.65	0	0.00	39.60	5	2,326	0.21%
2022/05/12	7	39.76	0	0.00	39.25	7	2,341	0.30%
2022/05/11	0	0.00	1	41.40	40.75	-1	2,361	-0.04%
2022/05/10	0	0.00	2	40.98	40.95	-2	2,411	-0.08%
2022/05/09	35	40.25	0	0.00	39.90	35	2,514	1.39%
2022/05/06	26	41.11	1	41.25	41.60	25	2,512	0.99%
2022/05/05	0	0.00	1	42.90	42.25	-1	2,515	-0.04%
2022/05/04	0	0.00	3	42.05	42.10	-3	2,517	-0.12%
2022/05/03	5	41.05	3	41.40	41.05	2	2,522	0.08%
2022/04/29	2	41.70	0	0.00	41.50	2	2,534	0.08%
2022/04/28	0	0.00	3	41.75	42.00	-3	2,547	-0.12%
2022/04/27	12	40.77	1	40.95	41.15	11	2,572	0.43%
2022/04/26	5	41.90	0	0.00	42.40	5	2,569	0.19%
2022/04/25	24	42.12	2	43.35	41.90	22	2,578	0.85%
2022/04/22	0	0.00	1	44.00	44.50	-1	2,578	-0.04%
2022/04/21	2	43.95	2	44.25	44.45	0	2,591	0.00%
2022/04/19	0	0.00	2	43.80	43.80	-2	2,661	-0.08%
2022/04/18	3	42.98	1	42.70	42.95	2	2,690	0.07%
2022/04/13	0	0.00	6	44.28	45.30	-6	2,735	-0.22%
2022/04/12	1	43.15	0	0.00	43.25	1	2,740	0.04%
2022/04/11	73	43.60	21.6	43.23	42.90	51.4	2,756	1.86%
2022/04/08	18	45.47	1.3	45.42	45.35	16.7	2,773	0.60%
2022/04/07	46	45.66	0	0.00	45.30	46	2,817	1.63%
2022/04/06	94	46.28	1	46.35	46.55	93	2,920	3.18%
2022/04/01	128	46.50	32	46.47	46.70	96	3,077	3.12%	大買/
2022/03/31	269.3	47.14	4	46.79	46.65	265.3	3,191	8.31%	大買/鉅額交易
2022/03/30	0	0.00	6	50.58	50.60	-6	3,146	-0.19%
2022/03/29	4	50.41	10	49.80	50.00	-6	3,209	-0.19%
2022/03/24	3	50.80	10	50.94	51.00	-7	3,245	-0.22%
2022/03/23	6	50.35	14	50.49	50.80	-8	3,237	-0.25%
2022/03/22	0.1	49.20	6	49.14	49.35	-6	3,213	-0.19%
2022/03/21	4	49.20	2.1	49.01	49.10	1.9	3,214	0.06%
2022/03/18	2	48.58	18.1	48.75	48.75	-16.1	3,223	-0.50%
2022/03/17	4	48.76	4	48.71	48.90	0	3,243	0.00%
2022/03/16	114	47.19	0	0.00	47.25	114	3,233	3.53%	大買/鉅額交易
2022/03/15	286	47.27	32	46.75	46.70	254	3,232	7.86%	大買/鉅額交易
2022/03/14	120	47.95	9	48.17	48.05	111	3,219	3.45%	大買/鉅額交易
2022/03/11	76	48.37	24	48.70	48.20	52	3,229	1.61%
2022/03/10	2	50.00	3	50.23	49.90	-1	3,203	-0.03%
2022/03/09	13	49.30	1	48.80	48.80	12	3,196	0.38%
2022/03/08	2	49.50	0	0.00	48.70	2	3,208	0.06%
2022/03/07	36	50.76	10	50.91	50.30	26	3,223	0.81%
2022/03/04	4	52.65	41	53.31	52.30	-37	3,199	-1.16%
2022/03/03	60	54.87	79.5	54.48	53.40	-19.5	3,185	-0.61%
2022/03/02	75	54.81	91	54.77	54.80	-16	3,101	-0.52%
2022/03/01	63	53.02	75	53.54	54.00	-12	3,083	-0.39%
2022/02/25	18	50.88	18	50.96	51.20	0	2,979	0.00%
2022/02/24	21	50.95	33.1	51.40	49.75	-12.1	3,030	-0.40%
2022/02/23	12	53.21	35	53.93	53.30	-23	3,078	-0.75%
2022/02/22	2	53.40	44	53.23	53.50	-42	3,071	-1.37%
2022/02/21	2	52.65	17	52.88	52.70	-15	3,106	-0.48%
2022/02/18	17.1	52.95	38	52.87	53.00	-20.9	3,106	-0.67%
2022/02/17	28	53.75	116	53.73	52.20	-88	3,086	-2.85%	大賣/
2022/02/16	35.5	52.92	85.1	53.21	53.40	-49.6	3,050	-1.62%
2022/02/15	32	50.94	97.1	51.68	51.70	-65.1	3,090	-2.10%
2022/02/14	0	0.00	0.3	50.12	49.15	-0.3	2,961	-0.01%
2022/02/11	0	0.00	29	50.62	50.20	-29	2,954	-0.98%
2022/02/10	26	50.19	31.4	50.24	50.20	-5.4	2,947	-0.18%
2022/02/09	170	49.44	178	50.23	50.00	-8	2,912	-0.28%	大買/大賣/
2022/02/08	0	0.00	1	47.65	47.65	-1	2,822	-0.04%
2022/02/07	13	45.99	0	0.00	46.90	13	2,857	0.46%
2022/01/26	28.3	45.89	3	46.20	45.95	25.3	2,870	0.88%
2022/01/24	50	45.70	2	46.30	46.35	48	2,987	1.61%
2022/01/21	4	47.06	1	47.00	47.30	3	3,013	0.10%
2022/01/20	2	47.90	2	48.05	48.00	0	3,017	0.00%
2022/01/19	2	46.55	6	46.46	46.50	-4	3,009	-0.13%
2022/01/18	4	47.36	10	47.65	47.00	-6	3,024	-0.20%
2022/01/17	11	47.03	0	0.00	47.10	11	3,054	0.36%
2022/01/14	3	46.18	6	46.28	46.45	-3	3,070	-0.10%
2022/01/13	13	47.32	5	47.58	47.35	8	3,061	0.26%
2022/01/12	8	47.06	31	46.94	47.30	-23	3,045	-0.76%
2022/01/11	23.1	48.41	9.2	48.33	47.70	13.9	2,992	0.46%
2022/01/10	2	49.18	7	48.96	49.10	-5	2,963	-0.17%
2022/01/07	8.5	49.05	5.4	49.58	48.95	3.1	2,962	0.10%
2022/01/06	6	49.92	7	49.80	50.10	-1	2,934	-0.03%
2022/01/05	7	50.59	12	50.50	50.40	-5	2,922	-0.17%
2022/01/04	4	50.88	2	51.35	50.90	2	2,912	0.07%
2022/01/03	10	52.57	11	52.42	51.00	-1	2,890	-0.03%
2021/12/30	7	52.24	4	52.35	52.00	3	2,861	0.10%
2021/12/29	19	53.12	88.1	53.85	53.00	-69.1	2,829	-2.44%
2021/12/28	14	53.14	142.5	53.52	52.60	-128.5	2,744	-4.68%	大賣/鉅額交易
2021/12/27	17.6	51.77	265.3	52.04	52.10	-247.7	2,609	-9.49%	大賣/鉅額交易
2021/12/24	7	50.86	95.3	51.67	49.70	-88.3	2,502	-3.53%
2021/12/23	0	0.00	82	50.27	50.90	-82	2,438	-3.36%
2021/12/22	2	48.90	19.1	48.29	48.45	-17.1	2,398	-0.71%
2021/12/21	1.1	47.22	9.6	47.44	47.55	-8.5	2,399	-0.35%
2021/12/20	14	48.24	0	0.00	48.00	14	2,373	0.59%
2021/12/17	3	48.46	5	48.20	48.10	-2	2,383	-0.08%
2021/12/16	1	49.75	50	49.58	49.50	-49	2,377	-2.06%
2021/12/15	1	49.00	31.1	49.10	49.10	-30.1	2,393	-1.26%
2021/12/14	1	48.60	1	48.70	48.70	0	2,404	0.00%
2021/12/13	5	49.71	5.4	50.35	50.10	-0.4	2,405	-0.02%
2021/12/09	2	49.25	0	0.00	48.85	2	2,385	0.08%
2021/12/08	0	0.00	5	49.50	49.10	-5	2,401	-0.21%
2021/12/07	9	48.96	16	48.64	48.65	-7	2,392	-0.29%
2021/12/06	0	0.00	12	49.83	49.95	-12	2,369	-0.51%
2021/12/03	5	50.90	14	50.79	50.50	-9	2,377	-0.38%
2021/12/02	5	51.38	1	51.70	50.80	4	2,386	0.17%
2021/12/01	1	49.25	49	51.08	51.90	-48	2,381	-2.02%
2021/11/30	0.1	50.00	20	49.50	49.80	-19.9	2,327	-0.85%
2021/11/29	5	48.33	7	48.58	48.85	-2	2,321	-0.09%
2021/11/26	10	50.11	14.2	50.12	50.00	-4.2	2,310	-0.18%
2021/11/25	26.2	52.74	117	53.47	50.50	-90.8	2,278	-3.98%	大賣/
2021/11/24	6	52.02	13	51.99	52.00	-7	2,140	-0.33%
2021/11/23	7	52.23	16	52.81	51.50	-9	2,113	-0.43%
2021/11/22	78	51.82	301	52.40	53.40	-223	2,024	-11.02%	大賣/鉅額交易
2021/11/19	42	50.30	15	50.06	50.10	27	1,894	1.43%
2021/11/18	39.1	49.35	92	49.88	49.70	-52.9	1,857	-2.85%
2021/11/17	8	48.17	37	48.18	48.15	-29	1,778	-1.63%
2021/11/16	16	47.77	4	47.41	47.45	12	1,762	0.68%
2021/11/15	115	49.36	53.2	48.61	48.40	61.8	1,732	3.56%	大買/
2021/11/12	71	50.73	224	50.72	51.30	-153	1,608	-9.51%	大賣/鉅額交易
2021/11/11	0	0.00	0.2	47.50	47.45	-0.2	1,429	-0.01%
2021/11/10	2	47.45	0	0.00	47.75	2	1,444	0.14%
2021/11/09	1	47.10	1	47.40	47.40	0	1,467	0.00%
2021/11/08	0.1	46.40	4	46.34	46.45	-3.9	1,481	-0.26%
2021/11/05	1	47.15	1.1	47.17	47.15	-0.1	1,493	0.00%
2021/11/04	17.1	48.12	0.1	47.63	47.75	16.9	1,496	1.13%
2021/11/03	2	46.80	4.2	47.07	47.00	-2.2	1,485	-0.14%
2021/11/02	0.1	47.40	30.2	48.34	47.10	-30.1	1,504	-2.00%
2021/11/01	6	48.78	69	49.00	48.85	-63	1,490	-4.23%
2021/10/29	9.1	47.01	54	47.13	47.45	-45	1,494	-3.01%
2021/10/28	10	45.90	24	46.30	45.50	-14	1,469	-0.95%
2021/10/27	2	45.80	66	45.82	46.00	-64	1,482	-4.32%
2021/10/26	0	0.00	19	45.14	44.85	-19	1,517	-1.25%
2021/10/25	1	44.15	21	45.50	44.10	-20	1,530	-1.31%
2021/10/22	0	0.00	17.2	44.51	45.20	-17.2	1,563	-1.10%
2021/10/21	6	43.85	4	43.05	43.05	2	1,591	0.13%
2021/10/20	1	43.30	0	0.00	43.35	1	1,638	0.06%
2021/10/18	2	42.80	0	0.00	42.25	2	1,915	0.10%
2021/10/15	0	0.00	7.1	43.78	43.40	-7.1	2,075	-0.34%
2021/10/14	20	41.36	1	42.20	42.35	19	2,162	0.88%
2021/10/13	36	41.36	9	41.83	41.25	27	2,202	1.23%
2021/10/12	9	42.64	0	0.00	42.50	9	2,254	0.40%
2021/10/08	0	0.00	0.2	44.50	43.85	-0.2	2,314	-0.01%
2021/10/07	1	44.30	3	44.00	44.20	-2	2,431	-0.08%
2021/10/06	4.3	42.93	1	43.55	42.65	3.3	2,622	0.13%
2021/10/05	14.2	43.92	32.6	43.16	44.10	-18.4	2,845	-0.64%
2021/10/04	69	42.63	1	42.40	41.55	68	3,078	2.21%
2021/10/01	136	44.01	1	43.00	42.75	135	3,301	4.09%	大買/鉅額交易
2021/09/30	39	44.85	1.3	45.57	45.45	37.8	3,320	1.14%
2021/09/29	10	44.90	2	44.80	44.70	8	3,386	0.24%
2021/09/28	33	46.63	3	46.55	46.55	30	3,428	0.87%
2021/09/27	15	47.81	1	48.55	47.80	14	3,449	0.41%
2021/09/24	4	48.63	0.2	48.60	48.55	3.9	3,516	0.11%
2021/09/23	23	47.69	0	0.00	47.40	23	3,584	0.64%
2021/09/22	27	47.40	0	0.00	47.20	27	3,842	0.70%
2021/09/17	14	49.08	0	0.00	49.35	14	4,203	0.33%
2021/09/16	35.1	49.34	4	50.00	49.20	31.1	4,300	0.72%
2021/09/15	0	50.00	0	0.00	50.20	0	4,463	0.00%
2021/09/14	0	0.00	1	51.00	51.00	-1	4,489	-0.02%
2021/09/13	3	50.97	2	51.35	50.70	1	4,517	0.02%
2021/09/10	15	49.15	0	0.00	49.60	15	4,511	0.33%
2021/09/09	61	49.51	5	49.42	49.60	56	4,512	1.24%
2021/09/08	117	48.85	3	49.33	48.60	114	4,511	2.53%	大買/鉅額交易
2021/09/07	88	49.32	0	0.00	50.60	88	4,511	1.95%
2021/09/06	13.2	50.09	3	51.17	50.00	10.2	4,505	0.23%
2021/09/03	0	0.00	1	52.80	52.90	-1	4,577	-0.02%
2021/09/02	1	52.50	15.3	52.71	52.20	-14.3	4,624	-0.31%
2021/09/01	16	52.97	7.2	53.00	53.50	8.8	4,645	0.19%
2021/08/31	1.1	52.01	1.4	52.03	52.10	-0.3	4,643	-0.01%
2021/08/30	24	51.06	1	52.00	51.70	23	4,691	0.49%
2021/08/27	12.1	51.70	0	0.00	51.60	12.1	4,701	0.26%
2021/08/26	3	52.17	0.1	52.70	52.20	2.9	4,727	0.06%
2021/08/25	0.1	53.20	2	53.10	54.20	-1.9	4,770	-0.04%
2021/08/24	7	53.00	0	0.00	52.80	7	4,766	0.15%
2021/08/23	4	52.83	0	0.00	52.80	4	4,788	0.08%
2021/08/20	30	51.00	0	0.00	51.30	30	4,784	0.63%
2021/08/19	21.1	51.55	0	0.00	51.50	21.1	4,780	0.44%
2021/08/18	33.2	50.67	19.5	51.72	53.80	13.7	4,784	0.29%
2021/08/17	85.2	51.95	2	53.10	51.50	83.2	4,778	1.74%
2021/08/16	110.2	52.74	20	52.26	53.80	90.2	4,768	1.89%	大買/
2021/08/13	68.2	54.63	0	0.00	53.70	68.2	4,756	1.43%
2021/08/12	5.2	56.92	6	55.97	57.20	-0.8	4,738	-0.02%
2021/08/11	51.2	54.55	0	0.00	54.20	51.2	4,745	1.08%
2021/08/10	62	55.75	5	56.60	56.00	57	4,755	1.20%
2021/08/09	109.5	56.56	6.1	57.62	56.50	103.4	4,783	2.16%	大買/鉅額交易
2021/08/06	6	59.57	8	59.12	57.60	-2	4,779	-0.04%
2021/08/05	10.1	59.88	10	60.00	59.50	0.1	4,770	0.00%
2021/08/04	8	59.90	7	59.94	60.00	1	4,816	0.02%
2021/08/03	1.5	57.80	2	58.45	57.80	-0.5	4,843	-0.01%
2021/08/02	8	57.70	15	56.13	58.10	-7	4,847	-0.14%
2021/07/30	281.1	55.68	4	56.95	55.10	277.1	4,827	5.74%	大買/鉅額交易
2021/07/29	69.3	56.81	13	57.70	56.90	56.3	4,787	1.18%
2021/07/28	305	55.11	19	56.08	57.70	286	4,767	6.00%	大買/鉅額交易
2021/07/27	14	57.94	6	58.63	57.60	8	4,753	0.17%
2021/07/26	11	59.94	3.1	60.50	60.30	7.9	4,753	0.17%
2021/07/23	14	59.68	13	59.25	59.00	1	4,728	0.02%
2021/07/22	36	62.11	11	62.15	59.30	25	4,646	0.54%
2021/07/21	24.2	62.17	46	62.86	64.80	-21.8	4,487	-0.49%
2021/07/20	16	60.93	11	61.27	60.20	5	4,340	0.12%
2021/07/19	1	61.10	6	60.72	61.10	-5	4,264	-0.12%
2021/07/16	3.5	59.99	2	60.90	59.70	1.5	4,303	0.03%
2021/07/15	7	59.70	5	59.74	61.30	2	4,302	0.05%
2021/07/14	56.3	58.77	25.4	59.86	60.00	30.9	4,252	0.73%
2021/07/13	107	58.56	7.1	60.89	58.50	99.9	4,165	2.40%	大買/
2021/07/12	32	60.21	234	61.67	62.10	-202	3,988	-5.06%	大賣/鉅額交易
2021/07/09	52	58.21	253.1	58.43	59.30	-201.1	3,770	-5.33%	大賣/鉅額交易
2021/07/08	38.2	56.37	309	56.04	57.60	-270.8	3,560	-7.61%	大賣/鉅額交易
2021/07/07	12	52.68	71.1	52.84	52.40	-59.1	3,387	-1.74%
2021/07/06	7.4	52.45	81	53.51	51.90	-73.6	3,430	-2.14%
2021/07/05	4	51.90	47	52.93	52.80	-43	3,401	-1.26%
2021/07/02	1	51.80	5	50.92	52.10	-4	3,365	-0.12%
2021/07/01	11.1	50.75	14	50.25	50.30	-3	3,369	-0.09%
2021/06/30	36	51.65	30.8	51.71	51.80	5.2	3,349	0.16%
2021/06/29	71.5	52.37	52	50.86	51.40	19.5	3,308	0.59%
2021/06/28	83	52.79	408.6	52.35	54.30	-325.6	3,069	-10.61%	大賣/鉅額交易
2021/06/25	12	48.38	118.3	49.01	49.45	-106.3	2,729	-3.89%	大賣/鉅額交易
2021/06/24	22.2	48.51	166	48.84	47.55	-143.8	2,645	-5.43%	大賣/鉅額交易
2021/06/23	0	0.00	3	46.42	46.80	-3	2,510	-0.12%
2021/06/22	5	45.90	13.3	45.95	45.50	-8.3	2,503	-0.33%
2021/06/21	0	0.00	2	44.90	44.55	-2	2,491	-0.08%
2021/06/18	2	45.08	0	0.00	45.00	2	2,550	0.08%
2021/06/17	1	44.35	2.1	44.62	44.95	-1.1	2,623	-0.04%
2021/06/16	12.1	44.14	3	44.08	44.05	9.1	2,868	0.32%
2021/06/15	1.1	44.90	2.5	44.84	44.70	-1.4	3,141	-0.05%
2021/06/11	18	45.38	2	45.23	44.90	16	3,151	0.51%
2021/06/10	3.4	47.11	21	47.66	47.85	-17.6	3,067	-0.57%
2021/06/09	14	46.73	30	47.13	46.70	-16	3,030	-0.53%
2021/06/08	1	46.65	24	46.48	46.65	-23	3,009	-0.76%
2021/06/07	8	45.91	30.1	47.00	45.55	-22.1	3,015	-0.73%
2021/06/04	0	0.00	14	46.91	46.75	-14	2,989	-0.47%
2021/06/03	16	46.63	26	46.91	46.35	-10	3,007	-0.33%
2021/06/02	3	46.95	32	47.09	46.35	-29	3,008	-0.96%
2021/06/01	0	45.75	23	45.92	46.00	-23	2,979	-0.77%
2021/05/31	2	45.05	53	45.00	45.15	-51	2,966	-1.72%
2021/05/28	13	43.47	3	43.60	43.65	10	2,965	0.34%
2021/05/27	3	42.85	2	43.13	43.05	1	3,014	0.03%
2021/05/25	26	42.66	1	43.30	42.45	25	3,093	0.81%
2021/05/24	0	0.00	4	41.90	42.05	-4	3,136	-0.13%
2021/05/21	0	0.00	7	40.76	40.75	-7	3,192	-0.22%
2021/05/20	37	39.33	2	40.10	39.45	35	3,342	1.05%
2021/05/19	9	39.38	67	39.33	40.55	-58	3,378	-1.72%
2021/05/18	2	38.23	0	0.00	38.25	2	3,439	0.06%
2021/05/17	52	34.73	4	34.70	34.80	48	3,423	1.40%
2021/05/14	13	38.69	1	39.70	38.55	12	3,390	0.35%
2021/05/13	7	38.51	10	39.14	38.25	-3	3,372	-0.09%
2021/05/12	31	39.11	46	41.81	39.00	-15	3,360	-0.45%
2021/05/11	6	43.26	40	44.10	42.40	-34	3,297	-1.03%
2021/05/10	18	40.91	0	0.00	40.75	18	3,211	0.56%
2021/05/07	13	41.00	1	41.60	41.80	12	3,248	0.37%
2021/05/06	77	40.02	2	39.90	40.25	75	3,274	2.29%
2021/05/05	56	39.53	0	0.00	39.75	56	3,278	1.71%
2021/05/04	417.1	39.98	1	39.85	40.30	416.1	3,308	12.57%	大買/鉅額交易
2021/05/03	386.2	43.65	0	0.00	42.15	386.2	3,289	11.74%	大買/鉅額交易
2021/04/29	18.1	45.04	0	0.00	44.95	18.1	3,268	0.55%
2021/04/28	4.1	46.24	0	0.00	45.85	4.1	3,304	0.12%
2021/04/27	5	45.97	3	46.55	45.80	2	3,382	0.06%
2021/04/26	2	46.05	0	0.00	46.15	2	3,432	0.06%
2021/04/23	7.1	45.93	1	45.65	46.00	6.1	3,516	0.17%
2021/04/22	9	47.79	10	47.20	46.15	-1	3,636	-0.03%
2021/04/21	14	47.89	6	48.50	48.65	8	3,599	0.22%
2021/04/20	21.1	47.72	1	47.40	47.55	20.1	3,582	0.56%
2021/04/19	0	47.45	5	47.30	47.65	-5	3,647	-0.14%
2021/04/16	3	46.87	9	46.72	46.60	-6	3,669	-0.16%
2021/04/15	2.5	46.08	13.1	45.90	45.75	-10.6	3,735	-0.28%
2021/04/14	161	44.55	3	45.30	45.45	158	3,803	4.15%	大買/鉅額交易
2021/04/13	8	47.49	0	0.00	46.20	8	3,917	0.20%
2021/04/12	3	48.70	69	48.98	49.25	-66	4,128	-1.60%
2021/04/09	20.5	47.68	5	47.67	47.70	15.5	4,281	0.36%
2021/04/08	13	47.64	3	47.55	47.05	10	4,379	0.23%
2021/04/07	32	47.49	4	46.36	47.50	28	4,415	0.63%
2021/04/06	2	46.90	35	46.85	46.70	-33	4,526	-0.73%
2021/04/01	8	45.76	7	46.20	45.70	1	4,698	0.02%
2021/03/31	3	45.22	3	44.90	45.05	0	4,784	0.00%
2021/03/30	9	44.96	1	45.10	45.20	8	4,959	0.16%
2021/03/29	1	45.55	0	0.00	45.50	1	5,298	0.02%
2021/03/26	2	45.45	18	45.76	46.10	-16	5,714	-0.28%
2021/03/25	104	44.35	0	0.00	44.15	104	5,803	1.79%	大買/鉅額交易
2021/03/24	6	44.80	4	44.79	44.95	2	5,912	0.03%
2021/03/23	118.1	44.98	16	45.27	44.70	102.1	5,890	1.73%	大買/鉅額交易
2021/03/22	36.4	46.44	41	46.46	46.25	-4.6	5,824	-0.08%
2021/03/19	35	48.46	39	49.80	47.50	-4	5,753	-0.07%
2021/03/18	80	49.24	81	48.95	50.40	-1	5,507	-0.02%
2021/03/17	3	45.92	14	46.41	45.85	-11	5,226	-0.21%
2021/03/16	1.1	46.00	1	46.10	45.60	0.1	5,211	0.00%
2021/03/15	9	46.63	2	46.58	46.45	7	5,215	0.13%
2021/03/12	5	46.27	0	0.00	45.90	5	5,200	0.10%
2021/03/11	16	45.94	8	46.05	46.40	8	5,195	0.15%
2021/03/10	11	45.21	5	45.25	45.25	6	5,173	0.12%
2021/03/09	5	43.92	0	0.00	43.70	5	5,151	0.10%
2021/03/08	6	45.82	8	45.19	45.20	-2	5,118	-0.04%
2021/03/05	12	44.48	4	44.19	44.20	8	5,092	0.16%
2021/03/04	0.3	46.74	1	44.75	44.90	-0.7	5,080	-0.01%
2021/03/03	13	44.49	12	45.71	45.65	1	5,075	0.02%
2021/03/02	5	46.93	5	45.14	45.10	0	5,062	0.00%
2021/02/26	1	44.80	5.3	45.43	46.90	-4.3	5,044	-0.09%
2021/02/25	3	46.28	11	46.37	45.60	-8	5,007	-0.16%
2021/02/24	7	47.92	29	46.78	46.15	-22	4,976	-0.44%
2021/02/23	37	47.90	10	47.75	47.65	27	4,944	0.55%
2021/02/22	33	47.60	79	47.41	47.25	-46	4,886	-0.94%
2021/02/19	2	44.33	4	44.80	45.35	-2	4,733	-0.04%
2021/02/18	55	44.57	39	44.24	44.35	16	4,702	0.34%
2021/02/17	3	42.93	8	42.99	43.10	-5	4,627	-0.11%
2021/02/05	2	42.33	1	42.15	42.10	1	4,623	0.02%
2021/02/04	3	41.75	2	42.00	41.75	1	4,715	0.02%
2021/02/03	4	41.61	25	42.00	41.65	-21	4,733	-0.44%
2021/02/02	0	40.60	11	41.50	41.45	-11	4,781	-0.23%
2021/02/01	0	0.00	6	39.67	40.05	-6	4,868	-0.12%
2021/01/29	213	40.64	16	41.77	40.40	197	4,867	4.05%	大買/鉅額交易
2021/01/28	68	41.08	9	42.46	42.10	59	4,839	1.22%
2021/01/27	20	41.20	4	41.49	41.50	16	4,858	0.33%
2021/01/26	138	41.63	2	43.00	41.55	136	4,869	2.79%	大買/鉅額交易
2021/01/25	11	41.53	31	41.02	42.15	-20	4,843	-0.41%
2021/01/22	42	41.40	4	42.13	42.05	38	4,823	0.79%
2021/01/21	19	42.38	12.9	42.25	42.00	6.1	4,814	0.13%
2021/01/20	85.1	41.96	12.1	43.43	41.60	73.1	4,778	1.53%
2021/01/19	7	44.37	7.1	44.34	44.10	-0.1	4,711	0.00%
2021/01/18	23	44.59	16	45.02	45.20	7	4,673	0.15%
2021/01/15	39	44.72	19.2	44.42	45.70	19.8	4,629	0.43%
2021/01/14	8	44.55	1	43.70	43.90	7	4,505	0.16%
2021/01/13	1	43.40	10	43.41	43.05	-9	4,485	-0.20%
2021/01/12	13	42.82	19	42.97	42.30	-6	4,456	-0.13%
2021/01/11	7	44.41	14.1	44.77	44.90	-7.1	4,410	-0.16%
2021/01/08	19.2	44.21	12	44.20	44.25	7.2	4,460	0.16%
2021/01/07	26	45.09	19	44.76	44.75	7	4,477	0.16%
2021/01/06	29	45.00	23	44.91	44.55	6	4,542	0.13%
2021/01/05	65	47.61	58	46.88	46.70	7	4,576	0.15%
2021/01/04	15	45.64	121.2	44.97	46.45	-106.2	4,310	-2.46%	大賣/鉅額交易
2020/12/31	99	42.27	40.5	41.69	42.25	58.5	4,082	1.43%
2020/12/30	10	43.13	10.1	42.68	42.90	-0.1	3,952	0.00%
2020/12/29	48	42.97	8	43.19	42.50	40	3,922	1.02%
2020/12/28	22	41.50	18	42.32	42.15	4	3,793	0.11%
2020/12/25	18	39.32	29	39.62	39.50	-11	3,577	-0.31%
2020/12/24	19	39.27	30	39.41	39.00	-11	3,509	-0.31%
2020/12/23	48	38.56	62.7	38.74	38.65	-14.7	3,330	-0.44%
2020/12/22	33	37.60	60	37.32	37.70	-27	2,976	-0.91%
2020/12/21	23	34.53	16	34.78	34.90	7	2,566	0.27%
2020/12/18	33	33.09	47	33.26	33.10	-14	2,447	-0.57%
2020/12/17	11	31.51	5	31.40	31.50	6	2,328	0.26%
2020/12/16	2	30.80	11	30.80	30.80	-9	2,348	-0.38%
2020/12/15	44	30.98	6	30.98	30.80	38	2,342	1.62%
2020/12/14	0	0.00	1	32.00	31.70	-1	2,353	-0.04%
2020/12/11	9	31.44	2	31.15	31.35	7	2,415	0.29%
2020/12/10	6	32.18	0	0.00	32.00	6	2,422	0.25%
2020/12/09	8	32.35	7	31.70	32.40	1	2,434	0.04%
2020/12/08	6	31.58	1	31.50	31.60	5	2,508	0.20%
2020/12/07	4	31.58	0	0.00	31.45	4	2,641	0.15%
2020/12/04	22	31.17	8	31.15	31.10	14	2,652	0.53%
2020/12/03	46	31.36	1	31.35	31.25	45	2,684	1.68%
2020/12/02	31	31.68	10	31.70	31.60	21	2,717	0.77%
2020/12/01	34	31.41	2	31.50	31.50	32	2,737	1.17%
2020/11/30	0	0.00	1	31.70	31.70	-1	2,754	-0.04%
2020/11/27	1	32.35	0	0.00	32.25	1	2,805	0.04%
2020/11/26	10	32.11	3	31.95	32.20	7	2,916	0.24%
2020/11/25	118	31.45	0	0.00	31.15	118	2,999	3.93%	大買/鉅額交易
2020/11/24	95	31.83	28	32.04	31.75	67	3,038	2.21%
2020/11/23	41	31.89	75	32.13	32.00	-34	3,109	-1.09%
2020/11/20	92	32.14	38	32.05	31.95	54	3,198	1.69%
2020/11/19	11	32.50	0	0.00	32.55	11	3,357	0.33%
2020/11/17	11	33.08	3	33.10	33.20	8	3,757	0.21%
2020/11/16	7	32.51	1	32.75	32.40	6	3,848	0.16%
2020/11/13	7	32.87	1	32.85	32.85	6	3,955	0.15%
2020/11/12	11	33.18	4	33.14	32.85	7	4,062	0.17%
2020/11/11	6	34.82	1	34.60	35.00	5	4,013	0.12%
2020/11/10	31	35.43	6	35.24	35.15	25	4,024	0.62%
2020/11/09	51	35.67	108	36.38	36.30	-57	4,110	-1.39%	大賣/
2020/11/06	2	34.60	9	34.40	34.10	-7	4,143	-0.17%
2020/11/05	4	34.75	11	35.16	34.80	-7	4,245	-0.16%
2020/11/04	4	35.08	2	34.33	35.20	2	4,238	0.05%
2020/11/03	10	33.98	5	33.99	33.85	5	4,198	0.12%
2020/11/02	2	32.50	11	32.43	32.70	-9	4,200	-0.21%
2020/10/30	12	33.01	1	32.90	32.30	11	4,203	0.26%
2020/10/29	0	0.00	6	32.70	32.70	-6	4,184	-0.14%
2020/10/28	10	33.62	12	33.62	33.30	-2	4,163	-0.05%
2020/10/27	2	34.40	0	0.00	34.10	2	4,136	0.05%
2020/10/26	0	0.00	2	34.63	34.35	-2	4,112	-0.05%
2020/10/23	20	34.71	7.2	34.62	34.95	12.8	4,080	0.31%
2020/10/21	8	34.13	9	33.96	33.75	-1	4,040	-0.02%
2020/10/20	5	33.30	2	33.35	33.30	3	4,031	0.07%
2020/10/19	0	0.00	1	33.30	33.55	-1	4,059	-0.02%
2020/10/16	8	34.34	5	33.44	33.30	3	4,106	0.07%
2020/10/15	12	35.10	9	34.81	35.40	3	4,014	0.07%
2020/10/14	70	34.24	71	33.83	34.20	-1	3,920	-0.03%
2020/10/13	20	33.91	35	33.68	34.15	-15	3,783	-0.40%
2020/10/12	10	32.15	2	32.20	32.40	8	3,598	0.22%
2020/10/08	4	31.60	0	0.00	32.20	4	3,590	0.11%
2020/10/07	1	32.10	0	0.00	31.55	1	3,595	0.03%
2020/10/06	10	32.31	7	32.71	32.40	3	3,601	0.08%
2020/10/05	0	0.00	1	32.20	32.10	-1	3,573	-0.03%
2020/09/30	0	0.00	1	31.40	31.35	-1	3,586	-0.03%
2020/09/29	0	0.00	8	31.89	31.40	-8	3,610	-0.22%
2020/09/28	9	30.69	5	31.06	31.10	4	3,578	0.11%
2020/09/25	18	29.16	51	29.97	29.60	-33	3,578	-0.92%
2020/09/24	14	30.23	0	0.00	30.05	14	3,564	0.39%
2020/09/23	0	0.00	10	31.10	30.90	-10	3,557	-0.28%
2020/09/22	29	30.45	0	0.00	30.85	29	3,569	0.81%
2020/09/21	0	0.00	6	31.43	31.15	-6	3,562	-0.17%
2020/09/18	0	0.00	2.2	31.48	31.15	-2.2	3,553	-0.06%
2020/09/17	0	0.00	20	31.24	31.35	-20	3,593	-0.56%
2020/09/16	10	31.43	36	31.59	31.35	-26	3,606	-0.72%
2020/09/15	16	30.62	3	31.27	30.60	13	3,614	0.36%
2020/09/14	99	30.46	1	30.65	30.60	98	3,720	2.63%
2020/09/11	99	30.72	9	30.91	30.60	90	3,748	2.40%
2020/09/10	40	33.21	16	32.51	32.10	24	3,712	0.65%
2020/09/08	254	30.73	0.6	31.10	31.25	253.4	3,570	7.10%	大買/鉅額交易
2020/09/07	27	31.15	0	0.00	31.05	27	3,551	0.76%
2020/09/04	1	31.65	0	0.00	31.50	1	3,533	0.03%
2020/09/03	0	0.00	2	32.13	31.85	-2	3,520	-0.06%
2020/09/02	3	31.60	5	32.24	31.60	-2	3,508	-0.06%
2020/09/01	146	31.07	1	31.00	31.10	145	3,466	4.18%	大買/鉅額交易
2020/08/31	3	32.92	7	32.75	33.00	-4	3,364	-0.12%
2020/08/28	3	32.52	16	31.86	31.90	-13	3,331	-0.39%
2020/08/27	75	31.60	4	31.65	31.70	71	3,280	2.16%
2020/08/26	9	32.57	3	32.75	32.40	6	3,233	0.19%
2020/08/25	5	33.08	16	33.30	32.60	-11	3,151	-0.35%
2020/08/24	55	32.64	88	32.39	33.70	-33	2,963	-1.11%
2020/08/21	5	31.77	264	31.73	32.05	-259	2,735	-9.47%	大賣/鉅額交易
2020/08/20	150	28.87	64	30.27	29.20	86	2,571	3.34%	大買/
2020/08/19	62	30.77	71	30.86	30.75	-9	2,465	-0.37%
2020/08/18	29	30.27	94	30.61	29.50	-65	2,341	-2.78%
2020/08/17	1	29.45	1	29.35	29.65	0	2,224	0.00%
2020/08/14	12	28.81	22	28.66	28.65	-10	2,169	-0.46%
2020/08/13	58	28.98	43	29.70	28.65	15	2,135	0.70%
2020/08/12	21	29.68	54	30.21	30.10	-33	1,993	-1.66%
2020/08/11	20	29.18	27	28.49	28.20	-7	1,863	-0.38%
2020/08/10	3	27.50	0	0.00	27.25	3	1,749	0.17%
2020/08/07	10	26.75	1	26.55	26.95	9	1,781	0.51%
2020/08/06	3	26.95	0	0.00	26.60	3	1,805	0.17%
2020/08/05	8	27.65	0	0.00	27.65	8	1,814	0.44%
2020/08/03	1	26.35	0	0.00	26.60	1	1,838	0.05%
2020/07/27	0	0.00	8.1	26.18	26.20	-8.1	1,953	-0.42%
2020/07/24	0	0.00	1	27.70	26.80	-1	1,977	-0.05%
2020/07/22	7	27.60	53	27.23	28.20	-46	1,925	-2.39%
2020/07/21	2	26.10	0	0.00	25.65	2	1,842	0.11%
2020/07/20	8	26.05	1	25.60	26.15	7	1,834	0.38%
2020/07/17	1	25.45	2	25.75	25.40	-1	1,825	-0.05%
2020/07/16	8	26.80	1	26.10	26.10	7	1,822	0.38%
2020/07/14	29	26.96	0	0.00	26.65	29	1,814	1.60%
2020/07/13	2	27.45	0	0.00	27.45	2	1,800	0.11%
2020/07/10	6	28.28	0	0.00	27.65	6	1,799	0.33%
2020/07/09	0	0.00	122	29.36	28.85	-122	1,860	-6.56%	大賣/鉅額交易
2020/07/08	1	28.70	69	28.87	28.85	-68	1,827	-3.72%
2020/07/07	6	27.85	2	27.75	27.70	4	1,795	0.22%
2020/07/06	0	0.00	0.6	28.40	28.50	-0.6	1,778	-0.03%
2020/07/03	2	29.00	31.3	29.02	28.65	-29.3	1,761	-1.66%
2020/07/02	0	0.00	25	29.00	28.60	-25	1,754	-1.42%
2020/07/01	0	0.00	25	29.00	27.95	-25	1,729	-1.45%
2020/06/30	0	0.00	8	28.45	28.10	-8	1,702	-0.47%
2020/06/24	2	28.45	4	28.03	28.05	-2	1,680	-0.12%
2020/06/23	3	27.30	0	0.00	27.05	3	1,659	0.18%
2020/06/22	16	29.37	56	29.71	28.40	-40	1,634	-2.45%
2020/06/19	2	28.70	162	28.88	28.50	-160	1,574	-10.16%	大賣/鉅額交易
2020/06/18	22	27.87	41	27.45	27.95	-19	1,450	-1.31%
2020/06/17	1	26.90	5	27.00	26.85	-4	1,401	-0.29%
2020/06/15	8	24.35	0	0.00	24.10	8	1,364	0.59%
2020/06/12	3	24.45	2	24.30	24.45	1	1,364	0.07%
2020/06/10	2	26.15	0	0.00	26.45	2	1,354	0.15%
2020/06/09	4	26.75	0	0.00	26.80	4	1,371	0.29%
2020/06/08	4	26.50	1	26.60	27.20	3	1,375	0.22%
2020/06/05	0	0.00	3	26.45	26.40	-3	1,356	-0.22%
2020/06/04	2	26.63	8	25.99	26.65	-6	1,345	-0.45%
2020/06/03	0	0.00	7	25.65	25.70	-7	1,287	-0.54%
2020/06/02	0	0.00	2	26.00	25.20	-2	1,263	-0.16%
2020/05/28	2	24.75	0	0.00	24.70	2	1,206	0.17%
2020/05/25	0	0.00	0.2	24.30	24.45	-0.2	1,200	-0.02%
2020/05/21	3	24.00	0	0.00	23.95	3	1,199	0.25%
2020/05/19	2	23.80	4	23.85	23.70	-2	1,199	-0.17%
2020/05/18	0	0.00	5	23.95	23.85	-5	1,194	-0.42%
2020/05/15	4	23.75	8	23.70	24.05	-4	1,191	-0.34%
2020/05/14	8	23.98	3	24.08	23.85	5	1,184	0.42%
2020/05/13	2	25.78	0	0.00	25.75	2	1,134	0.18%
2020/05/12	0	0.00	5	25.33	25.10	-5	1,108	-0.45%
2020/05/11	0	0.00	3	24.68	25.05	-3	1,080	-0.28%
2020/05/08	5.2	24.80	1	24.60	24.80	4.2	1,066	0.39%
2020/05/07	0	0.00	1	24.25	24.05	-1	1,044	-0.10%
2020/05/06	2	23.80	0	0.00	23.50	2	1,048	0.19%
2020/05/05	2	24.00	2.1	23.99	23.80	-0.1	1,048	-0.01%
2020/05/04	2	23.78	0	0.00	23.55	2	1,045	0.19%
2020/04/30	10	24.72	0	0.00	24.65	10	1,041	0.96%
2020/04/29	5	23.72	0	0.00	24.60	5	980	0.51%
2020/04/28	0	0.00	20	23.00	23.15	-20	969	-2.06%
2020/04/24	6	22.20	0	0.00	22.25	6	1,007	0.60%
2020/04/22	6	21.20	0	0.00	21.95	6	1,016	0.59%
2020/04/21	0	0.00	0.2	21.85	21.85	-0.2	1,020	-0.02%
2020/04/17	10	23.00	4.4	23.27	23.00	5.6	1,046	0.53%
2020/04/16	20	22.82	0	0.00	23.00	20	1,048	1.91%
2020/04/15	2	22.80	2	22.78	22.90	0	1,058	0.00%
2020/04/14	3	22.93	2	21.65	22.95	1	1,074	0.09%
2020/04/13	1	21.20	2	21.10	21.10	-1	1,026	-0.10%
2020/04/09	0	0.00	1	20.70	20.70	-1	1,086	-0.09%
2020/04/08	0	0.00	1	20.35	20.60	-1	1,111	-0.09%
2020/04/06	2	18.80	0	0.00	19.10	2	1,340	0.15%
2020/03/31	34	18.72	0	0.00	18.80	34	1,553	2.19%
2020/03/27	70	18.76	36	19.05	18.70	34	1,570	2.17%
2020/03/26	2	19.30	0	0.00	19.55	2	1,567	0.13%
2020/03/25	2	19.65	5	19.23	19.60	-3	1,577	-0.19%
2020/03/23	1	16.70	0	0.00	17.20	1	1,577	0.06%
2020/03/20	5	17.67	0	0.00	17.60	5	1,592	0.31%
2020/03/19	2	16.50	10	16.25	16.25	-8	1,590	-0.50%
2020/03/18	1	18.65	1	19.05	18.05	0	1,588	0.00%
2020/03/17	1	18.65	1	18.45	18.75	0	1,609	0.00%
2020/03/16	63	19.32	6	19.65	19.10	57	1,716	3.32%
2020/03/13	220	19.75	0	0.00	20.30	220	1,705	12.90%	大買/鉅額交易
2020/03/12	156	22.31	7	22.29	21.90	149	1,682	8.86%	大買/鉅額交易
2020/03/11	1	24.20	0	0.00	23.75	1	1,724	0.06%
2020/03/10	2	23.70	0	0.00	24.25	2	1,749	0.11%
2020/03/09	10	24.39	3	24.50	24.10	7	1,750	0.40%
2020/03/05	1	26.10	1	26.15	26.05	0	1,779	0.00%
2020/03/04	1	25.85	17.2	25.61	25.85	-16.2	1,854	-0.88%
2020/03/02	0	0.00	2	25.10	25.10	-2	1,900	-0.11%
2020/02/27	1	26.00	0	0.00	25.20	1	1,950	0.05%
2020/02/25	0	0.00	5	26.40	26.40	-5	2,030	-0.25%
2020/02/24	0	0.00	2	26.65	26.70	-2	2,041	-0.10%
2020/02/21	2	27.25	0	0.00	27.20	2	2,060	0.10%
2020/02/19	3	27.28	0	0.00	27.25	3	2,223	0.13%
2020/02/18	0	0.00	1	27.20	27.20	-1	2,243	-0.04%
2020/02/17	7	27.20	0	0.00	27.25	7	2,273	0.31%
2020/02/14	49	27.57	1	27.55	27.55	48	2,323	2.07%
2020/02/13	50	27.97	0	0.00	27.50	50	2,401	2.08%
2020/02/12	56	27.75	5	27.80	27.60	51	2,502	2.04%
2020/02/11	1	27.45	0	0.00	27.45	1	2,673	0.04%
2020/02/10	1	26.35	3	27.00	27.00	-2	2,668	-0.07%
2020/02/07	0	0.00	5	27.00	27.00	-5	2,683	-0.19%
2020/02/06	1	27.70	15	27.78	27.80	-14	2,681	-0.52%
2020/02/04	0	0.00	3	27.08	27.10	-3	2,683	-0.11%
2020/02/03	1	25.75	4	25.39	25.75	-3	2,674	-0.11%
2020/01/31	8	26.50	3	26.60	26.95	5	2,644	0.19%
2020/01/30	13	27.31	0	0.00	27.25	13	2,646	0.49%
2020/01/17	0	0.00	2	30.60	30.35	-2	2,722	-0.07%
2020/01/15	0	0.00	6	30.45	30.15	-6	2,712	-0.22%
2020/01/14	0	0.00	4	30.70	30.45	-4	2,702	-0.15%
2020/01/13	3	30.40	13	30.53	30.70	-10	2,696	-0.37%
2020/01/10	0	0.00	2	29.90	29.60	-2	2,682	-0.07%
2020/01/09	4	29.18	0	0.00	29.05	4	2,661	0.15%
2020/01/08	4	29.05	3	29.05	28.85	1	2,653	0.04%
2020/01/07	3	29.87	0	0.00	29.70	3	2,655	0.11%
2020/01/06	15	30.19	1	30.20	30.40	14	2,631	0.53%
2020/01/03	0	0.00	1	30.30	30.70	-1	2,607	-0.04%
2019/12/31	4	31.03	2	31.35	31.00	2	2,552	0.08%
2019/12/30	27	32.31	78	32.94	32.00	-51	2,493	-2.05%
2019/12/27	22	30.69	272	30.99	32.45	-250	2,304	-10.85%	大賣/鉅額交易
2019/12/26	3	30.00	63	30.28	29.55	-60	2,145	-2.80%
2019/12/25	11	29.36	0	0.00	29.60	11	2,086	0.53%
2019/12/24	2	29.00	1	29.05	29.00	1	2,077	0.05%
2019/12/23	2	29.60	1	29.85	29.30	1	2,068	0.05%
2019/12/20	1	29.60	0	0.00	29.55	1	2,043	0.05%
2019/12/19	0	0.00	1	29.50	29.40	-1	2,028	-0.05%
2019/12/18	4	29.05	0	0.00	29.10	4	2,019	0.20%
2019/12/17	1	29.00	1	29.40	28.95	0	2,012	0.00%
2019/12/16	8	28.95	0	0.00	28.95	8	1,999	0.40%
2019/12/13	0	0.00	11	28.90	28.90	-11	1,997	-0.55%
2019/12/12	0	0.00	2	29.40	29.20	-2	1,981	-0.10%
2019/12/11	18	29.94	247	30.27	29.65	-229	1,963	-11.66%	大賣/鉅額交易
2019/12/09	2	29.05	0	0.00	29.15	2	1,964	0.10%
2019/12/06	3	29.58	12	29.50	29.30	-9	1,950	-0.46%
2019/12/05	2	29.13	2	29.08	29.25	0	1,886	0.00%
2019/12/04	2	28.05	0	0.00	28.05	2	1,856	0.11%
2019/12/02	8	27.61	4	28.00	27.80	4	1,837	0.22%
2019/11/29	52	29.07	189	29.86	28.85	-137	1,800	-7.61%	大賣/鉅額交易
2019/11/28	0	0.00	98	29.60	29.60	-98	1,718	-5.70%
2019/11/27	0	0.00	28	29.58	29.15	-28	1,689	-1.66%
2019/11/26	24	29.57	15	29.78	29.25	9	1,669	0.54%
2019/11/25	13	29.39	273	29.71	29.80	-260	1,607	-16.17%	大賣/鉅額交易
2019/11/22	2	28.95	0	0.00	28.90	2	1,531	0.13%
2019/11/21	2	28.35	2	28.50	28.55	0	1,509	0.00%
2019/11/20	2	29.25	2	28.95	28.80	0	1,491	0.00%
2019/11/19	13	29.38	371.2	29.74	29.50	-358.2	1,469	-24.38%	大賣/鉅額交易
2019/11/18	6	29.02	53.1	29.24	29.35	-47.1	1,343	-3.51%
2019/11/14	4	27.94	2	27.85	28.00	2	1,276	0.16%
2019/11/13	22	28.97	117	29.51	28.45	-95	1,241	-7.65%	大賣/
2019/11/12	4	28.66	36.6	29.26	29.35	-32.6	1,182	-2.76%
2019/11/11	1	29.15	476	28.80	29.05	-475	1,099	-43.21%	大賣/鉅額交易
2019/11/08	9	28.33	1,078	28.30	28.05	-1,069	983	-108.71%	大賣/鉅額交易
2019/11/07	11	26.65	0	0.00	26.80	11	801	1.37%
2019/11/06	1	26.70	39	27.49	26.70	-38	796	-4.77%
2019/11/05	6	26.88	0	0.00	26.90	6	771	0.78%
2019/11/04	0	0.00	73	27.45	26.90	-73	764	-9.55%
2019/11/01	3	26.50	41	26.84	27.00	-38	742	-5.11%
2019/10/31	10	26.45	33	27.05	26.45	-23	741	-3.10%
2019/10/30	4	26.43	56	26.62	26.50	-52	727	-7.14%
2019/10/29	1	26.45	14	26.86	26.40	-13	720	-1.80%
2019/10/28	0	0.00	136	27.51	27.30	-136	693	-19.61%	大賣/鉅額交易
2019/10/25	1	26.45	788	26.73	26.50	-787	647	-121.61%	大賣/鉅額交易
2019/10/24	0	0.00	67	25.97	25.85	-67	574	-11.66%
2019/10/23	1	26.20	59	26.07	25.75	-58	573	-10.11%
2019/10/22	1	25.75	27	25.87	25.80	-26	567	-4.58%
2019/10/21	0	0.00	70	26.50	26.10	-70	560	-12.49%
2019/10/18	0	0.00	139	25.96	26.00	-139	544	-25.55%	大賣/鉅額交易
2019/10/17	0	0.00	45	25.63	25.50	-45	528	-8.52%
2019/10/16	0	0.00	5	25.45	25.30	-5	524	-0.95%
2019/10/15	0	0.00	55	26.11	25.50	-55	519	-10.60%
2019/10/14	0	0.00	21	25.19	25.15	-21	475	-4.42%
2019/10/04	9	23.40	0	0.00	23.25	9	424	2.12%
2019/09/20	0	0.00	1	24.50	24.45	-1	392	-0.25%
2019/09/19	6	24.35	0	0.00	24.30	6	388	1.54%
2019/09/12	1	25.75	17	25.34	25.10	-16	347	-4.60%
2019/09/11	1	24.60	111	25.14	25.15	-110	281	-39.13%	大賣/鉅額交易
2019/08/22	9	22.20	0	0.00	22.00	9	180	4.98%
2019/08/20	4	22.45	0	0.00	22.30	4	172	2.32%
2019/08/16	0	0.00	7	21.71	21.90	-7	171	-4.08%
2019/08/06	15	20.89	0	0.00	21.00	15	173	8.64%
2019/08/05	4	21.48	0	0.00	21.35	4	172	2.31%
2019/08/02	0	0.00	0.4	21.80	21.80	-0.4	176	-0.22%
2019/07/29	0.2	22.40	0	0.00	22.50	0.2	186	0.13%
2019/07/25	0	0.00	2	22.25	22.30	-2	195	-1.02%
2019/07/24	0	0.00	3	22.55	22.55	-3	193	-1.55%
2019/07/17	0	0.00	12	23.01	23.10	-12	213	-5.62%
2019/07/12	2	22.00	0	0.00	22.20	2	230	0.87%
2019/07/11	2	21.95	3	22.00	21.90	-1	255	-0.39%
2019/07/10	4	22.15	0	0.00	22.20	4	308	1.30%
2019/07/08	0	0.00	3	22.35	22.30	-3	311	-0.96%
2019/07/03	2	21.85	0	0.00	21.80	2	319	0.63%
2019/07/01	0	21.95	0	0.00	21.95	0	331	0.00%
2019/06/26	2	21.50	0	0.00	21.60	2	341	0.59%
2019/06/21	0	0.00	0	21.90	21.90	0	349	0.00%
2019/06/13	4	21.65	0	0.00	21.55	4	386	1.03%
2019/06/12	5	21.72	0	0.00	21.65	5	399	1.25%
2019/06/11	4	21.80	0	0.00	21.70	4	408	0.98%
2019/06/10	0	0.00	0.4	21.70	21.70	-0.4	435	-0.08%
2019/06/06	0	0.00	0.7	21.40	21.40	-0.7	442	-0.16%
2019/06/04	0	0.00	0.5	21.15	21.15	-0.5	451	-0.11%
2019/06/03	18	21.14	1.1	21.10	21.05	16.9	456	3.70%
2019/05/31	0	0.00	3	22.35	22.10	-3	452	-0.66%
2019/05/21	38	22.23	0	0.00	22.65	38	542	7.01%
2019/05/20	26	22.48	0	0.00	22.45	26	565	4.60%
2019/05/17	35	22.73	0	0.00	22.60	35	602	5.81%
2019/05/14	1	22.50	3	23.73	23.80	-2	643	-0.31%
2019/05/13	8	23.06	0	0.00	23.00	8	639	1.25%
2019/05/10	14	23.19	0	0.00	23.45	14	642	2.18%
2019/05/09	21	23.52	0	0.00	23.30	21	641	3.28%
2019/05/08	4	23.76	0	0.00	24.00	4	637	0.63%
2019/05/07	2	24.25	0	0.00	24.25	2	646	0.31%
2019/05/06	25	24.14	0	0.00	24.05	25	643	3.88%
2019/05/03	0	0.00	5	25.40	25.30	-5	636	-0.79%
2019/04/30	4	24.15	0	0.00	24.25	4	616	0.65%
2019/04/29	60.5	24.55	0	0.00	24.45	60.5	620	9.76%
2019/04/26	40	24.94	0	0.00	24.90	40	612	6.53%
2019/04/25	14	24.99	0	0.00	25.35	14	612	2.29%
2019/04/22	4	26.05	0	0.00	26.05	4	602	0.66%
2019/04/16	2	25.30	4.4	27.10	27.30	-2.4	564	-0.42%
2019/04/08	1	25.65	0	0.00	25.75	1	519	0.19%
2019/04/03	5	24.87	0	0.00	25.20	5	518	0.96%
2019/04/02	49	24.89	0	0.00	24.90	49	532	9.21%
2019/04/01	2	25.05	0	0.00	25.10	2	533	0.38%
2019/03/29	0	0.00	2	25.10	25.10	-2	537	-0.37%
2019/03/28	4	24.90	0	0.00	25.00	4	570	0.70%
2019/03/27	19	24.84	3	25.03	24.90	16	634	2.52%
2019/03/26	15	24.92	0	0.00	24.85	15	725	2.07%
2019/03/25	4	24.80	0	0.00	25.00	4	744	0.54%
2019/03/15	0	0.00	44	26.46	26.45	-44	773	-5.69%
2019/03/14	0	0.00	6	26.15	25.90	-6	765	-0.78%
2019/03/13	1	26.30	18	26.33	26.30	-17	772	-2.20%
2019/03/11	20	25.56	0	0.00	25.50	20	778	2.57%
2019/03/08	2	25.50	0	0.00	25.85	2	775	0.26%
2019/03/07	0	0.00	4	26.25	25.50	-4	772	-0.52%
2019/03/04	0	0.00	4	26.25	26.20	-4	758	-0.53%
2019/02/27	0	0.00	0.4	25.40	25.40	-0.4	750	-0.05%
2019/02/26	0	0.00	9	26.43	26.00	-9	744	-1.21%
2019/02/25	2	26.40	54	26.43	26.15	-52	732	-7.10%
2019/02/22	0	0.00	19	26.07	26.00	-19	721	-2.63%
2019/02/21	0	0.00	74	26.08	25.90	-74	714	-10.36%
2019/02/20	0	0.00	0.5	25.65	25.70	-0.5	709	-0.07%
2019/02/19	13	25.82	57	25.94	25.70	-44	701	-6.27%
2019/02/18	0	0.00	60	25.68	25.35	-60	678	-8.84%
2019/02/14	0	0.00	203	24.29	25.00	-203	631	-32.17%	大賣/鉅額交易
2019/02/13	0	0.00	1	23.80	23.85	-1	618	-0.16%
2019/02/11	0	0.00	12	23.46	23.05	-12	625	-1.92%
2019/01/30	0	0.00	10	23.50	23.20	-10	674	-1.48%
2019/01/28	0	0.00	23.3	23.57	23.40	-23.3	673	-3.46%
2019/01/25	2	22.80	1	22.90	22.90	1	663	0.15%
2019/01/22	0	0.00	4	23.18	23.00	-4	662	-0.60%
2019/01/21	0	0.00	10	23.38	23.20	-10	664	-1.51%
2019/01/18	8	22.86	1	23.00	22.85	7	659	1.06%
2019/01/17	0	0.00	3	23.03	22.80	-3	663	-0.45%
2019/01/15	2	22.40	0	0.00	22.50	2	662	0.30%
2019/01/14	3	22.30	0	0.00	22.35	3	662	0.45%
2019/01/11	3	22.52	0	0.00	22.35	3	658	0.46%
2019/01/09	0	0.00	7	23.49	23.25	-7	650	-1.08%
2019/01/08	0	0.00	6	23.17	23.10	-6	648	-0.92%
2019/01/07	0	0.00	40	23.43	22.95	-40	649	-6.15%
2019/01/04	1	22.30	0	0.00	22.85	1	649	0.15%
2019/01/02	0	0.00	1	23.00	22.95	-1	654	-0.15%
2018/12/27	2	22.20	0	0.00	22.10	2	652	0.31%
2018/12/26	10	22.59	0	0.00	22.05	10	646	1.55%
2018/12/25	14	23.23	0	0.00	22.75	14	640	2.18%
2018/12/24	2	24.10	13	24.36	24.30	-11	624	-1.76%
2018/12/22	0	0.00	1	24.00	23.75	-1	615	-0.16%
2018/12/21	4	24.01	4	23.85	23.85	0	610	0.00%
2018/12/20	6	24.98	42	25.30	25.00	-36	575	-6.26%
2018/12/19	6	24.48	305	24.85	24.95	-299	509	-58.64%	大賣/鉅額交易
2018/12/18	0	0.00	31	24.47	23.85	-31	416	-7.44%
2018/12/17	2	24.53	63	24.51	24.00	-61	397	-15.33%
2018/12/14	0	0.00	24	24.27	23.95	-24	378	-6.35%
2018/12/12	2	22.20	0.1	23.30	23.45	1.9	350	0.56%
2018/12/11	0	0.00	0.8	21.80	21.90	-0.8	336	-0.22%
2018/12/10	0	0.00	1	22.20	22.05	-1	334	-0.30%
2018/12/07	0	0.00	1	22.80	22.60	-1	332	-0.30%
2018/12/06	0	0.00	0.1	22.50	22.45	-0.1	330	-0.03%
2018/12/05	1	23.60	46	23.52	24.00	-45	316	-14.20%
2018/12/04	0	0.00	26	22.78	22.75	-26	297	-8.75%
2018/12/03	0	0.00	10	22.00	21.80	-10	287	-3.48%
2018/11/23	2	21.03	0	0.00	21.00	2	307	0.65%
2018/11/21	0	0.00	3	22.00	21.70	-3	308	-0.97%
2018/11/19	13	21.65	8	22.38	21.50	5	306	1.63%
2018/11/13	0	0.00	0	20.70	20.85	0	284	0.00%
2018/11/12	0	0.00	0	21.05	20.85	0	280	0.00%
2018/10/24	38	16.43	0	0.00	16.45	38	222	17.04%
2018/10/23	10	17.00	0	16.95	16.80	10	219	4.55%
2018/10/22	14	16.80	0	0.00	16.85	14	221	6.31%
2018/10/19	7	16.59	0	0.00	16.65	7	221	3.16%
2018/10/18	14	17.00	0	0.00	17.00	14	222	6.30%
2018/10/17	2	17.00	0	0.00	17.00	2	225	0.89%
2018/10/16	32	16.95	0	0.00	17.00	32	227	14.04%
2018/10/15	31	16.92	0	0.00	16.90	31	228	13.56%
2018/10/11	7	17.68	0	0.00	17.50	7	233	2.99%
2018/10/09	143	19.77	0.6	19.50	19.40	142.4	227	62.63%	大買/鉅額交易
2018/10/08	90	20.10	4	20.15	20.15	86	223	38.40%
2018/10/05	202	20.58	0	0.00	20.30	202	222	90.68%	大買/鉅額交易
2018/10/04	33	20.84	0	0.00	20.85	33	218	15.10%
2018/10/03	73	20.88	0	0.00	20.85	73	220	33.11%
2018/10/02	0	21.15	0	0.00	21.15	0	223	0.00%
2018/10/01	6	20.95	0	0.00	21.10	6	224	2.68%
2018/09/28	64	20.91	0	0.00	20.95	64	231	27.68%
2018/09/25	22	20.97	0	0.00	21.00	22	233	9.42%
2018/09/20	7	20.96	0	0.00	21.00	7	234	2.99%
2018/09/17	29	20.88	0	0.00	20.95	29	241	12.00%
2018/09/14	0	0.00	8	21.05	21.05	-8	244	-3.28%
2018/09/13	21	20.90	3	21.15	21.00	18	245	7.33%
2018/09/12	24	20.92	0	0.00	20.95	24	248	9.66%
2018/09/11	4	21.25	0	0.00	21.30	4	251	1.59%
2018/09/10	62	21.12	0	0.00	20.85	62	251	24.61%
2018/09/07	83	21.67	0	0.00	21.20	83	251	33.06%
2018/09/05	0	0.00	4	22.55	22.55	-4	250	-1.59%
2018/09/04	0	0.00	0.5	22.35	22.50	-0.5	253	-0.21%
2018/09/03	4	22.78	0	0.00	22.35	4	254	1.57%
2018/08/31	0	0.00	6	23.01	22.90	-6	260	-2.30%
2018/08/30	9	22.81	4	23.08	22.90	5	257	1.94%
2018/08/29	0	0.00	1	22.35	22.35	-1	249	-0.40%
2018/08/28	11	22.00	0	0.00	22.10	11	255	4.30%
2018/08/27	2	21.85	12	22.10	22.10	-10	260	-3.84%
2018/08/24	69	21.92	0	0.00	21.85	69	263	26.18%
2018/08/23	5	22.10	0	0.00	22.10	5	264	1.89%
2018/08/22	4	22.20	0	0.00	22.30	4	265	1.50%
2018/08/21	8	22.15	0	0.00	22.20	8	268	2.98%
2018/08/20	10	22.15	0	0.00	22.20	10	275	3.63%
2018/08/17	0	0.00	1	22.45	22.45	-1	287	-0.35%
2018/08/16	0	0.00	1	22.50	22.55	-1	296	-0.34%
2018/08/07	0	0.00	3	22.20	22.45	-3	349	-0.86%
2018/08/06	1	22.75	0	0.00	22.45	1	425	0.23%
2018/08/01	0	0.00	2	21.45	21.35	-2	476	-0.42%
2018/07/30	12	21.26	0	0.00	21.25	12	481	2.49%
2018/07/27	5	21.30	0	0.00	21.40	5	481	1.04%
2018/07/26	8	21.25	1	21.20	21.30	7	480	1.46%
2018/07/25	12	21.07	0	0.00	21.05	12	482	2.49%
2018/07/24	15	21.35	0	0.00	21.35	15	482	3.11%
2018/07/23	22	21.35	0	0.00	21.40	22	484	4.54%
2018/07/20	25	21.47	0.2	21.30	21.45	24.8	489	5.07%
2018/07/19	4	21.40	0	0.00	21.70	4	494	0.81%
2018/07/18	32	21.36	0	0.00	21.40	32	492	6.50%
2018/07/10	1	21.20	0	0.00	21.65	1	552	0.18%
2018/07/05	0	0.00	2	21.30	21.15	-2	581	-0.34%
2018/07/04	7	21.11	0	0.00	21.15	7	590	1.19%
2018/07/03	36	21.09	0	0.00	21.05	36	594	6.06%
2018/06/29	0	0.00	0.4	21.20	21.30	-0.4	600	-0.06%
2018/06/27	0	0.00	5	21.15	21.25	-5	639	-0.78%
2018/06/26	38	21.01	0	0.00	21.25	38	644	5.89%
2018/06/25	69	21.18	0	0.00	21.20	69	655	10.52%
2018/06/22	53	21.25	0	0.00	21.30	53	679	7.79%
2018/06/14	32	22.22	0	0.00	22.15	32	719	4.44%
2018/06/13	125	22.54	0	0.00	22.45	125	730	17.11%	大買/鉅額交易
2018/06/12	73	22.49	1	22.50	22.45	72	788	9.13%
2018/06/05	0	0.00	3	22.25	22.05	-3	936	-0.32%
2018/06/04	75	21.98	8	22.05	22.05	67	1,159	5.78%
2018/06/01	35	21.80	0	0.00	21.90	35	1,226	2.85%
2018/05/31	35	21.71	0	0.00	21.85	35	1,225	2.86%
2018/05/30	6	21.48	0	0.00	21.55	6	1,220	0.49%
2018/05/29	36	21.71	1	21.75	21.65	35	1,219	2.87%
2018/05/28	129	21.64	1	21.70	21.70	128	1,217	10.52%	大買/鉅額交易
2018/05/25	215	22.13	5.4	22.37	22.00	209.6	1,211	17.31%	大買/鉅額交易
2018/05/24	56	22.00	0	0.00	22.30	56	1,198	4.67%
2018/05/23	104	21.84	0	0.00	21.85	104	1,189	8.75%	大買/鉅額交易
2018/05/22	133	21.43	0	0.00	21.50	133	1,179	11.28%	大買/鉅額交易
2018/05/21	81	21.27	0	0.00	21.40	81	1,175	6.89%
2018/05/18	13	20.91	0	0.00	21.20	13	1,170	1.11%
2018/05/17	151	21.04	0	0.00	20.80	151	1,166	12.94%	大買/鉅額交易
2018/05/15	2	20.50	13	20.24	20.35	-11	1,149	-0.96%
2018/05/14	18	21.23	3	21.22	21.20	15	1,133	1.32%
2018/05/11	68	23.58	4	23.50	23.50	64	1,056	6.06%
2018/05/09	13	25.97	0	0.00	26.10	13	995	1.31%
2018/05/08	10	25.95	1	25.95	25.95	9	994	0.91%
2018/05/03	0	0.00	0.2	26.05	26.15	-0.2	987	-0.02%
2018/05/02	0	0.00	1.5	26.15	26.10	-1.5	989	-0.15%
2018/04/27	9	25.76	17	26.02	26.00	-8	986	-0.81%
2018/04/26	28	25.84	0	0.00	25.80	28	983	2.85%
2018/04/25	4	26.03	0	0.00	26.05	4	980	0.41%
2018/04/24	15	26.12	0	0.00	26.10	15	974	1.54%
2018/04/23	14	26.36	2	26.70	26.50	12	970	1.24%
2018/04/20	8	26.36	3	26.55	26.30	5	962	0.52%
2018/04/19	2	26.70	1	26.70	26.70	1	949	0.11%
2018/04/18	7	26.60	0	0.00	26.60	7	945	0.74%
2018/04/17	0	0.00	1	27.70	26.90	-1	940	-0.11%
2018/04/13	2	27.03	1	26.85	27.15	1	911	0.11%
2018/04/11	1	26.55	9	26.64	26.45	-8	877	-0.91%
2018/04/10	0	0.00	8	26.61	26.65	-8	876	-0.91%
2018/04/09	0	0.00	6	26.28	26.25	-6	869	-0.69%
2018/04/03	1	26.25	1	26.40	26.40	0	868	0.00%
2018/04/02	1	26.60	0	0.00	26.45	1	864	0.12%
2018/03/31	23	26.64	28	26.42	26.60	-5	861	-0.58%
2018/03/30	7	26.41	13	26.52	26.30	-6	853	-0.70%
2018/03/29	13	27.37	0	0.00	27.30	13	833	1.56%
2018/03/28	17	27.44	0	0.00	27.30	17	825	2.06%
2018/03/27	3	27.23	4	27.23	27.40	-1	813	-0.12%
2018/03/26	2	26.25	0	0.00	26.30	2	787	0.25%
2018/03/23	5	26.89	11	25.91	26.80	-6	779	-0.77%
2018/03/22	1	26.50	0	0.00	26.30	1	758	0.13%
2018/03/21	1	26.70	0	0.00	26.80	1	746	0.13%
2018/03/20	42	26.76	40	26.65	26.65	2	744	0.27%
2018/03/19	81	27.11	80	27.11	27.15	1	733	0.14%
2018/03/16	27	27.05	27	27.24	26.65	0	722	0.00%
2018/03/15	23	27.08	23.7	27.19	27.05	-0.7	662	-0.11%
2018/03/14	20.3	27.24	10	27.22	27.25	10.3	653	1.57%
2018/03/13	53	27.55	125	28.16	27.35	-72	643	-11.18%	大賣/
2018/03/12	32	27.36	32	27.59	27.15	0	603	0.00%
2018/03/09	125	28.09	119.4	27.25	27.60	5.6	588	0.96%	大買/大賣/
2018/03/08	165	27.94	293	28.40	29.20	-128	508	-25.18%	大買/大賣/鉅額交易
2018/03/07	1	26.45	241	26.60	26.60	-240	280	-85.46%	大賣/鉅額交易
2018/03/05	0	0.00	0.9	23.70	23.80	-0.9	211	-0.42%
2018/03/02	0	0.00	0.6	23.70	23.80	-0.6	213	-0.26%
2018/03/01	0	0.00	6.1	23.65	23.85	-6.1	215	-2.85%
2018/02/27	0	0.00	5	23.85	23.85	-5	217	-2.30%
2018/02/23	0	0.00	0	26.30	24.10	0	219	0.00%
2018/02/21	0	0.00	0	23.80	23.85	0	230	0.00%
2018/02/09	8	22.35	0	0.00	22.65	8	234	3.41%
2018/02/07	3	23.15	0	0.00	23.10	3	243	1.23%
2018/02/06	3	22.70	0	0.00	22.50	3	247	1.21%
2018/02/02	6	24.83	0	0.00	24.90	6	260	2.30%
2018/02/01	6	24.93	0	0.00	25.00	6	281	2.13%
2018/01/31	1	24.95	0	0.00	24.95	1	285	0.35%
2018/01/08	0	0.00	1	25.90	26.00	-1	343	-0.29%
2018/01/04	1	25.35	0	0.00	25.65	1	350	0.29%
2018/01/03	0	0.00	3	25.30	25.35	-3	358	-0.84%