國光生 (4142)-玉山券商分點個股進出

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

國光生

(4142)

可現股當沖

股價
21.55
漲跌
▲0.05
漲幅
+0.23%
成交量
523張
產業
上市生技醫療類股
635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

國光生 (4142)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
2024/12/02	0	0.00	1	21.55	21.50	-1	881	-0.11%
2024/11/29	1	21.05	0	0.00	21.20	1	875	0.11%
2024/11/26	2	21.90	0	0.00	21.70	2	847	0.24%
2024/11/22	2	22.50	1	22.40	22.20	1	646	0.15%
2024/11/20	0	0.00	150	21.96	22.20	-150	641	-23.39%	大賣/鉅額交易
2024/11/15	0	0.00	2	22.10	21.80	-2	644	-0.31%
2024/11/08	4	24.10	0	0.00	24.10	4	599	0.67%
2024/11/04	0	0.00	101	24.19	24.10	-101	623	-16.21%	大賣/鉅額交易
2024/10/28	2	24.80	0	0.00	24.70	2	639	0.31%
2024/10/24	1	25.30	5	25.29	25.10	-4	656	-0.61%
2024/10/22	5.5	25.82	0	0.00	25.55	5.5	709	0.77%
2024/10/18	11	25.68	0	0.00	25.65	11	820	1.34%
2024/10/15	0	0.00	1.1	25.65	25.55	-1.1	867	-0.12%
2024/10/14	3	25.33	0	0.00	25.55	3	865	0.35%
2024/10/11	1	26.60	0	0.00	26.40	1	847	0.12%
2024/10/09	1	26.80	1	26.70	26.70	0	856	0.00%
2024/10/08	2	26.90	0	0.00	26.70	2	872	0.23%
2024/10/04	6.1	27.19	0	0.00	27.10	6.1	921	0.66%
2024/09/18	0	0.00	2	27.00	26.95	-2	1,051	-0.19%
2024/09/16	0	27.20	0	0.00	27.10	0	1,072	0.00%
2024/09/04	2	27.75	0.5	27.60	27.50	1.5	1,260	0.12%
2024/09/02	2	28.90	0	0.00	28.80	2	1,257	0.16%
2024/08/30	3	28.90	1	28.90	29.05	2	1,259	0.16%
2024/08/29	6.1	28.79	0	0.00	28.70	6.1	1,258	0.48%
2024/08/26	5	29.16	0	0.00	29.00	5	1,247	0.40%
2024/08/23	2	28.95	0	0.00	28.90	2	1,235	0.16%
2024/08/22	0	0.00	2	29.00	28.90	-2	1,236	-0.16%
2024/08/21	0	0.00	1	28.80	28.95	-1	1,237	-0.08%
2024/08/20	4.5	28.76	11	28.84	28.70	-6.5	1,230	-0.53%
2024/08/19	1	28.45	1	28.75	28.70	0	1,228	0.00%
2024/08/16	0	0.00	1	28.50	28.45	-1	1,215	-0.08%
2024/08/15	7	28.49	5	28.55	28.55	2	1,211	0.17%
2024/08/14	0	0.00	1	28.15	28.20	-1	1,207	-0.08%
2024/08/12	3.5	27.74	0	0.00	27.70	3.5	1,203	0.29%
2024/08/09	1.1	26.71	0	0.00	26.75	1.1	1,200	0.09%
2024/08/07	0	0.00	0.5	26.25	26.15	-0.5	1,205	-0.04%
2024/08/06	0	0.00	0.2	25.50	25.35	-0.2	1,201	-0.02%
2024/08/05	5.1	25.42	0	0.00	25.35	5.1	1,190	0.43%
2024/08/01	2	28.45	2	28.45	28.40	0	1,167	0.00%
2024/07/30	1	28.50	0.1	28.26	28.55	0.9	1,183	0.08%
2024/07/29	5.8	28.31	0	0.00	27.85	5.8	1,179	0.49%
2024/07/26	2.1	29.08	0	0.00	28.20	2.1	1,166	0.18%
2024/07/23	0	0.00	2	29.45	29.50	-2	1,142	-0.18%
2024/07/22	7	29.14	1	29.05	29.05	6	1,121	0.53%
2024/07/19	11.4	29.73	2	29.47	28.85	9.4	1,099	0.85%
2024/07/18	0	0.00	9	28.86	29.20	-9	1,019	-0.88%
2024/07/17	0	0.00	1	28.90	28.70	-1	989	-0.10%
2024/07/15	0	0.00	5	28.60	28.50	-5	1,018	-0.49%
2024/07/11	1	28.42	0	0.00	28.40	1	1,167	0.09%
2024/07/10	2	28.60	1	28.99	28.60	1	1,175	0.08%
2024/07/08	1.2	29.14	1	29.05	29.05	0.2	1,149	0.01%
2024/07/05	0	0.00	1	28.60	28.45	-1	1,122	-0.09%
2024/07/04	0	0.00	9.3	28.66	28.50	-9.3	1,117	-0.83%
2024/07/03	18	29.01	2	29.60	28.65	16	1,107	1.45%
2024/07/02	3	28.87	2	28.80	28.80	1	1,061	0.09%
2024/07/01	0.3	28.90	0	0.00	28.65	0.3	1,048	0.03%
2024/06/28	0	0.00	5	28.63	28.55	-5	1,040	-0.48%
2024/06/27	1	28.50	0	0.00	28.45	1	1,026	0.10%
2024/06/26	8	28.50	8	28.75	28.70	0	1,021	0.00%
2024/06/25	2	28.00	0	0.00	28.10	2	1,002	0.20%
2024/06/20	0	0.00	5	28.49	28.50	-5	982	-0.51%
2024/06/19	1	29.05	0	0.00	28.90	1	966	0.10%
2024/06/18	14	28.95	11.1	28.56	28.55	2.9	921	0.31%
2024/06/17	7	27.36	10	27.35	27.35	-3	844	-0.36%
2024/06/14	0	0.00	2	26.65	26.80	-2	832	-0.24%
2024/06/13	11.2	26.66	174	26.69	26.65	-162.8	834	-19.51%	大賣/鉅額交易
2024/06/11	1	28.00	0	0.00	27.60	1	852	0.12%
2024/06/06	3	27.70	0	0.00	27.70	3	861	0.35%
2024/05/29	2	27.60	0	0.00	27.55	2	909	0.22%
2024/05/28	0	0.00	7	27.71	27.75	-7	926	-0.76%
2024/05/22	0	0.00	3	28.32	28.20	-3	938	-0.32%
2024/05/20	0	0.00	2	28.25	28.15	-2	949	-0.21%
2024/05/16	2	27.83	1	27.80	27.90	1	950	0.11%
2024/05/15	1	27.80	1	27.80	27.70	0	1,024	0.00%
2024/05/13	3	27.52	0	0.00	27.40	3	1,115	0.27%
2024/05/09	0	0.00	6	28.29	28.25	-6	1,121	-0.53%
2024/05/08	0	28.35	0	0.00	28.10	0	1,120	0.00%
2024/05/07	3.1	28.22	0	28.00	28.20	3	1,119	0.27%
2024/05/06	1.1	28.24	1	28.20	28.20	0	1,115	0.00%
2024/05/03	3	27.65	0	0.00	27.60	3	1,100	0.27%
2024/05/02	2	27.60	1	27.60	27.60	1	1,099	0.09%
2024/04/30	0	0.00	1	27.30	27.30	-1	1,095	-0.09%
2024/04/29	0	0.00	16	27.12	27.55	-16	1,099	-1.46%
2024/04/26	1	27.05	0	0.00	27.05	1	1,091	0.09%
2024/04/25	2	27.10	0	0.00	27.05	2	1,092	0.18%
2024/04/24	1	27.30	3	27.43	27.20	-2	1,096	-0.18%
2024/04/23	3	26.98	1	27.10	27.10	2	1,105	0.18%
2024/04/19	7	27.64	1	27.35	27.35	6	1,100	0.55%
2024/04/18	8	29.21	6	28.93	28.50	2	1,073	0.19%
2024/04/17	0	0.00	23	27.80	27.80	-23	963	-2.39%
2024/04/16	3	25.27	12	25.37	25.30	-9	935	-0.96%
2024/04/15	3	26.20	0.2	26.50	26.00	2.9	920	0.31%
2024/04/12	1	26.55	0	0.00	26.55	1	910	0.11%
2024/04/11	0	0.00	3	26.65	26.60	-3	911	-0.33%
2024/04/10	0	26.60	0	0.00	26.55	0	915	0.00%
2024/04/08	1	26.25	1	26.35	26.30	0	942	0.00%
2024/04/03	3	26.47	0	0.00	26.45	3	943	0.32%
2024/04/02	1.1	26.66	23	26.70	26.60	-21.9	945	-2.32%
2024/04/01	0	0.00	1	26.85	26.85	-1	963	-0.10%
2024/03/28	2	26.50	50	26.63	26.50	-48	974	-4.93%
2024/03/26	0	26.73	0	0.00	26.55	0	984	0.00%
2024/03/21	2	26.58	0	0.00	26.55	2	994	0.20%
2024/03/20	7	26.30	4	26.35	26.65	3	1,025	0.29%
2024/03/15	3	26.65	2	26.65	26.50	1	1,032	0.10%
2024/03/14	14	26.91	1	26.95	26.90	13	1,045	1.24%
2024/03/13	2.1	27.88	5	28.25	27.80	-2.9	1,026	-0.29%
2024/03/12	0.1	28.20	0	0.00	28.55	0.1	1,020	0.00%
2024/03/11	1	28.20	0	0.00	28.20	1	1,031	0.10%
2024/03/08	1	28.15	0	0.00	28.15	1	1,040	0.10%
2024/03/07	5	28.18	50	28.20	28.40	-45	1,071	-4.20%
2024/03/04	1	28.80	9	28.73	28.70	-8	1,094	-0.73%
2024/03/01	2	29.20	0	0.00	29.20	2	1,115	0.18%
2024/02/29	41	29.50	0	0.00	29.40	41	1,226	3.34%
2024/02/27	1	29.85	0	0.00	29.65	1	1,221	0.08%
2024/02/26	1	29.95	1	29.95	29.95	0	1,221	0.00%
2024/02/23	3	30.00	2	30.05	30.00	1	1,222	0.08%
2024/02/22	0	0.00	0.1	30.30	30.45	-0.1	1,220	0.00%
2024/02/21	1	30.10	1	30.10	30.00	0	1,213	0.00%
2024/02/20	6	30.53	0	0.00	30.20	6	1,212	0.50%
2024/02/19	0	30.70	0	0.00	30.70	0	1,214	0.00%
2024/02/16	410	30.26	26	30.40	30.30	384	1,211	31.71%	大買/鉅額交易
2024/02/15	1	29.40	0.1	30.00	29.65	0.9	1,140	0.08%
2024/02/01	0	30.65	0	0.00	30.30	0	1,039	0.00%
2024/01/31	1	30.75	2	30.65	30.55	-1	1,030	-0.10%
2024/01/29	0.1	31.30	0	0.00	31.10	0.1	1,041	0.01%
2024/01/26	1	31.10	0	0.00	31.10	1	1,038	0.10%
2024/01/23	1	31.15	4	31.10	31.10	-3	1,035	-0.29%
2024/01/19	10	30.95	150	31.00	31.05	-140	1,044	-13.41%	大賣/鉅額交易
2024/01/17	1.1	31.15	7	31.05	31.10	-5.9	1,036	-0.57%
2024/01/16	2	31.73	0	0.00	31.60	2	1,022	0.20%
2024/01/12	1	32.05	6.1	32.10	32.10	-5.1	1,017	-0.50%
2024/01/05	0	0.00	2	33.05	33.15	-2	1,015	-0.20%
2024/01/04	0	0.00	0.5	33.00	33.05	-0.5	1,026	-0.05%
2024/01/03	111	33.35	10	33.30	33.00	101	1,022	9.87%	大買/鉅額交易
2024/01/02	0	0.00	10	33.20	33.10	-10	997	-1.00%
2023/12/29	0	0.00	21	33.15	33.15	-21	1,000	-2.10%
2023/12/27	3	33.35	3	33.15	33.15	0	1,002	0.00%
2023/12/25	11	32.68	14	32.76	32.55	-3	977	-0.31%
2023/12/22	0	0.00	12	32.75	32.75	-12	974	-1.23%
2023/12/21	0.2	33.45	0	0.00	32.80	0.2	982	0.02%
2023/12/20	2	32.90	0	0.00	32.90	2	973	0.21%
2023/12/18	1	33.15	0	0.00	33.00	1	987	0.10%
2023/12/15	1	32.85	0	0.00	32.50	1	1,000	0.10%
2023/12/14	4	33.00	0.2	33.20	32.75	3.9	979	0.39%
2023/12/12	1	33.25	0	0.00	33.15	1	988	0.10%
2023/12/11	3	33.95	0	0.00	33.20	3	983	0.31%
2023/12/06	1	35.15	1	35.20	35.05	0	982	0.00%
2023/12/04	2	36.15	0	0.00	36.05	2	953	0.21%
2023/12/01	0	0.00	1	35.90	35.80	-1	920	-0.11%
2023/11/30	0	0.00	1	35.70	35.70	-1	902	-0.11%
2023/11/29	3	35.95	1	35.90	35.95	2	888	0.23%
2023/11/28	6	35.55	7.6	35.60	35.65	-1.6	880	-0.18%
2023/11/27	35.4	35.36	61.7	35.66	36.00	-26.3	845	-3.11%
2023/11/24	5	33.35	0	0.00	33.80	5	740	0.68%
2023/11/20	5	32.95	0	0.00	33.00	5	745	0.67%
2023/11/16	0	0.00	1	32.85	32.95	-1	749	-0.13%
2023/11/10	0	0.00	1	32.40	32.30	-1	748	-0.13%
2023/11/02	0	0.00	1	32.15	32.05	-1	754	-0.13%
2023/10/31	0	0.00	2	31.85	31.80	-2	760	-0.26%
2023/10/26	1	31.70	5	31.70	31.70	-4	773	-0.52%
2023/10/25	2	32.30	2	32.20	31.95	0	774	0.00%
2023/10/20	5	31.60	0	0.00	31.60	5	786	0.64%
2023/10/16	5	32.50	15	32.70	32.35	-10	860	-1.16%
2023/10/13	10	33.10	0	0.00	32.85	10	862	1.16%
2023/10/12	0.3	33.30	0	0.00	33.25	0.3	867	0.03%
2023/10/05	0	0.00	5	34.28	34.35	-5	876	-0.57%
2023/09/28	0	0.00	1	34.15	34.10	-1	887	-0.11%
2023/09/27	2	34.50	1	34.50	34.30	1	892	0.11%
2023/09/26	1	34.80	3	34.68	34.50	-2	901	-0.22%
2023/09/22	1.1	34.01	2	34.20	34.00	-0.9	896	-0.10%
2023/09/21	12	34.58	15	34.70	34.50	-3	895	-0.33%
2023/09/20	1	34.60	7	34.60	34.60	-6	880	-0.68%
2023/09/19	26	34.03	15	33.91	33.70	11	868	1.27%
2023/09/18	0	0.00	16	34.24	34.40	-16	862	-1.86%
2023/09/15	0	0.00	5	33.65	33.65	-5	848	-0.59%
2023/09/14	0	0.00	5	33.50	33.50	-5	847	-0.59%
2023/09/12	0	0.00	5	33.10	33.00	-5	861	-0.58%
2023/09/11	6	33.43	0	0.00	33.35	6	855	0.70%
2023/09/07	4	32.23	0	0.00	32.25	4	866	0.46%
2023/09/06	2	32.40	1.1	32.42	32.30	0.9	871	0.10%
2023/09/05	3	32.72	11.1	32.71	32.65	-8.1	866	-0.93%
2023/09/04	0	0.00	1	33.10	32.95	-1	867	-0.12%
2023/09/01	5	33.50	0	0.00	33.20	5	875	0.57%
2023/08/31	1	33.30	0	0.00	33.15	1	875	0.11%
2023/08/30	5	33.60	0	0.00	33.20	5	874	0.57%
2023/08/25	1	33.00	0	0.00	33.00	1	872	0.11%
2023/08/24	4	33.00	0	0.00	32.80	4	866	0.46%
2023/08/23	5.4	32.35	0	0.00	32.20	5.4	853	0.63%
2023/08/22	0	0.00	9	33.30	32.80	-9	858	-1.05%
2023/08/21	20	32.92	14	32.80	32.70	6	859	0.70%
2023/08/18	15	32.77	5	32.85	32.50	10	863	1.16%
2023/08/16	23	32.49	1	32.30	32.30	22	878	2.50%
2023/08/15	0	0.00	2	33.20	33.05	-2	871	-0.23%
2023/08/14	3	33.30	0	0.00	33.20	3	871	0.34%
2023/08/10	1	33.75	0	0.00	33.75	1	871	0.11%
2023/08/08	2	34.15	0	0.00	34.00	2	879	0.23%
2023/08/04	2	34.20	0	0.00	34.25	2	917	0.22%
2023/08/02	2.4	34.66	4	34.55	34.50	-1.7	925	-0.18%
2023/08/01	5	35.00	0	0.00	35.00	5	919	0.54%
2023/07/31	4.3	35.19	0	0.00	35.05	4.3	921	0.47%
2023/07/27	3	35.33	2	35.25	35.20	1	930	0.11%
2023/07/26	1	35.30	0	0.00	35.05	1	957	0.10%
2023/07/25	0	0.00	1.1	35.68	35.50	-1.1	955	-0.12%
2023/07/21	10.1	36.08	1	35.75	35.60	9.1	951	0.95%
2023/07/20	2	36.25	3	36.97	36.20	-1	960	-0.10%
2023/07/19	8	37.58	12	37.04	36.80	-4	979	-0.41%
2023/07/18	1	35.30	0	0.00	35.20	1	960	0.10%
2023/07/17	0.1	36.10	2	35.93	35.80	-1.9	970	-0.19%
2023/07/14	1	35.35	0	0.00	35.40	1	984	0.10%
2023/07/13	7.3	35.61	0	0.00	35.50	7.3	1,009	0.72%
2023/07/11	4	36.09	0	0.00	36.05	4	1,030	0.39%
2023/07/10	0.4	36.63	0	0.00	36.40	0.4	1,049	0.03%
2023/07/07	1	36.30	0	0.00	36.35	1	1,059	0.09%
2023/07/06	6	36.83	3	36.85	36.75	3	1,055	0.28%
2023/07/05	3	37.20	1	37.20	37.10	2	1,055	0.19%
2023/07/03	0	0.00	0	37.69	37.55	0	1,069	0.00%
2023/06/28	1	37.20	0	0.00	37.20	1	1,070	0.09%
2023/06/27	0	0.00	4.2	37.44	37.20	-4.2	1,082	-0.39%
2023/06/26	15.1	37.06	0	0.00	37.10	15.1	1,082	1.39%
2023/06/21	2	37.33	0	0.00	37.30	2	1,089	0.18%
2023/06/20	2	37.58	0	0.00	37.55	2	1,091	0.18%
2023/06/19	0	0.00	2	38.20	37.85	-2	1,102	-0.18%
2023/06/14	2	37.28	0	0.00	37.25	2	1,094	0.18%
2023/06/13	2	37.60	0	0.00	37.60	2	1,108	0.18%
2023/06/09	1	38.35	0	0.00	38.40	1	1,137	0.09%
2023/06/08	0	0.00	11	38.20	38.15	-11	1,204	-0.91%
2023/06/07	0	0.00	3	38.65	38.55	-3	1,750	-0.17%
2023/06/06	0	0.00	1	38.40	38.35	-1	2,132	-0.05%
2023/06/02	1	38.30	0	0.00	38.50	1	2,139	0.05%
2023/06/01	0	0.00	1	38.60	38.30	-1	2,147	-0.05%
2023/05/31	0	0.00	1	38.25	38.75	-1	2,163	-0.05%
2023/05/30	1	37.85	10.2	38.05	37.90	-9.2	2,212	-0.42%
2023/05/29	1	37.80	0	0.00	37.80	1	2,224	0.04%
2023/05/26	3	37.93	1	37.95	37.75	2	2,237	0.09%
2023/05/25	6	38.38	0	0.00	38.25	6	2,239	0.27%
2023/05/24	0	0.00	1	38.80	38.70	-1	2,247	-0.04%
2023/05/23	6	38.40	2	38.30	38.55	4	2,269	0.18%
2023/05/22	0	0.00	1	38.25	38.05	-1	2,291	-0.04%
2023/05/19	0	0.00	1	37.35	37.30	-1	2,284	-0.04%
2023/05/18	0	0.00	1	37.50	37.50	-1	2,289	-0.04%
2023/05/16	0	0.00	1	37.50	37.30	-1	2,298	-0.04%
2023/05/15	3	37.02	0	0.00	37.00	3	2,313	0.13%
2023/05/12	0	0.00	1	37.30	37.50	-1	2,338	-0.04%
2023/05/10	0	0.00	1	38.60	38.60	-1	2,397	-0.04%
2023/05/09	0	0.00	0	39.40	39.00	0	2,558	0.00%
2023/05/08	0	0.00	1	40.10	39.95	-1	2,587	-0.04%
2023/05/05	0	0.00	2	40.50	40.50	-2	2,653	-0.08%
2023/05/04	1	40.40	0	0.00	40.40	1	2,691	0.04%
2023/05/03	1	40.50	0	40.53	40.40	1	2,730	0.04%
2023/05/02	3	40.55	8	40.64	40.55	-5	2,923	-0.17%
2023/04/27	0	0.00	0	39.00	39.10	0	2,953	0.00%
2023/04/26	2	38.85	0	0.00	39.15	2	2,956	0.07%
2023/04/24	0	0.00	0.2	40.45	40.25	-0.2	2,936	-0.01%
2023/04/21	2	40.55	0	0.00	40.10	2	2,908	0.07%
2023/04/20	2	40.65	0	0.00	39.95	2	2,871	0.07%
2023/04/19	2	40.80	0	0.00	40.50	2	2,861	0.07%
2023/04/18	0	40.85	8	40.70	40.75	-8	2,844	-0.28%
2023/04/17	6	40.37	0	0.00	40.30	6	2,816	0.21%
2023/04/14	8	40.58	1	40.70	40.45	7	2,802	0.25%
2023/04/13	1	40.45	0	0.00	40.15	1	2,785	0.04%
2023/04/12	0	0.00	2	39.55	39.90	-2	2,760	-0.07%
2023/04/11	0	0.00	1	39.50	39.55	-1	2,756	-0.04%
2023/04/10	0	40.10	0.2	40.50	39.75	-0.2	2,760	-0.01%
2023/04/07	0.3	40.10	0.3	40.12	40.05	0	2,758	0.00%
2023/04/06	1	39.50	7	39.53	39.50	-6	2,780	-0.22%
2023/03/30	0	0.00	1	39.80	39.45	-1	2,782	-0.04%
2023/03/29	0	0.00	40	39.54	39.60	-40	2,791	-1.43%
2023/03/28	1	39.80	8	39.30	39.65	-7	2,840	-0.25%
2023/03/27	8	39.60	0	0.00	39.60	8	2,936	0.27%
2023/03/24	1	39.05	0	0.00	39.50	1	2,941	0.03%
2023/03/22	1	39.00	30	39.11	38.90	-29	2,952	-0.98%
2023/03/21	0	39.40	0	0.00	39.20	0	2,977	0.00%
2023/03/20	0	38.85	0	0.00	38.90	0	2,976	0.00%
2023/03/16	1	38.25	21	38.10	38.45	-20	2,978	-0.67%
2023/03/15	2	39.30	7	39.28	39.10	-5	2,964	-0.17%
2023/03/14	1	39.80	1	39.85	39.50	0	2,970	0.00%
2023/03/13	7	39.15	4	39.34	39.45	3	2,956	0.10%
2023/03/10	38.1	43.37	29.3	41.84	40.45	8.8	2,901	0.30%
2023/03/09	38.1	43.35	56.5	43.48	44.85	-18.4	2,395	-0.77%
2023/03/08	0	0.00	1	40.95	40.80	-1	2,017	-0.05%
2023/03/07	3	40.83	0	0.00	40.85	3	2,013	0.15%
2023/03/06	2	40.90	10	40.96	40.90	-8	2,006	-0.40%
2023/03/03	4	41.15	1	41.00	41.10	3	2,003	0.15%
2023/03/02	6.9	41.38	5.3	41.29	41.30	1.6	1,990	0.08%
2023/03/01	2	39.90	0	0.00	39.90	2	1,937	0.10%
2023/02/24	0	0.00	3	40.90	40.60	-3	1,952	-0.15%
2023/02/23	1	40.05	1	40.40	40.50	0	1,954	0.00%
2023/02/22	4	40.14	1	40.15	40.15	3	1,988	0.15%
2023/02/21	4	41.19	0	0.00	41.00	4	2,014	0.20%
2023/02/20	1	40.75	1	40.60	41.10	0	2,025	0.00%
2023/02/17	0	0.00	1	39.70	39.75	-1	2,032	-0.05%
2023/02/16	0.1	39.90	0	0.00	39.90	0.1	2,078	0.01%
2023/02/14	0	40.45	0	0.00	40.25	0	2,111	0.00%
2023/02/13	0	0.00	10	40.45	40.50	-10	2,109	-0.47%
2023/02/10	9	40.51	0	0.00	40.20	9	2,093	0.43%
2023/02/09	3.7	41.12	0	0.00	41.15	3.7	2,065	0.18%
2023/02/08	4.8	41.39	0	0.00	41.55	4.8	2,031	0.24%
2023/02/07	15.5	42.21	11	42.25	41.60	4.5	1,984	0.23%
2023/02/06	3	40.20	0	40.70	40.25	3	1,850	0.16%
2023/02/03	2	40.50	17	40.47	40.75	-15	1,814	-0.83%
2023/02/02	1	39.85	14	39.89	39.90	-13	1,743	-0.75%
2023/02/01	0	0.00	2	39.30	39.65	-2	1,701	-0.12%
2023/01/31	29.4	39.15	4.4	39.29	39.65	25	1,664	1.50%
2023/01/30	0	0.00	40	38.75	38.75	-40	1,471	-2.72%
2023/01/16	0	35.40	1	35.50	35.55	-1	1,419	-0.07%
2023/01/13	1	35.15	0	0.00	35.15	1	1,428	0.07%
2023/01/12	0	35.35	1	35.15	35.25	-1	1,441	-0.07%
2023/01/09	2	35.25	0	0.00	35.50	2	1,480	0.14%
2023/01/05	0	0.00	1	35.05	35.05	-1	1,510	-0.07%
2022/12/30	0	0.00	2	35.70	35.60	-2	1,573	-0.13%
2022/12/29	16	35.70	1	35.20	35.70	15	1,614	0.93%
2022/12/28	3	35.95	10	36.55	35.70	-7	1,624	-0.43%
2022/12/27	0	0.00	7	36.43	36.45	-7	1,625	-0.43%
2022/12/26	0	0.00	4	37.54	37.00	-4	1,631	-0.25%
2022/12/23	0	0.00	8	36.37	36.45	-8	1,627	-0.49%
2022/12/22	0	0.00	1	36.05	36.15	-1	1,633	-0.06%
2022/12/21	3	35.70	0	0.00	35.50	3	1,652	0.18%
2022/12/20	32	36.34	12	36.06	35.75	20	1,659	1.21%
2022/12/19	20.3	37.90	41	37.91	37.85	-20.7	1,646	-1.26%
2022/12/16	12	35.68	1	35.75	35.60	11	1,560	0.70%
2022/12/15	0	0.00	1	36.60	36.30	-1	1,579	-0.06%
2022/12/14	4	37.31	1	36.65	36.45	3	1,595	0.19%
2022/12/13	0	0.00	1	36.85	37.10	-1	1,581	-0.06%
2022/12/08	0	0.00	2	36.15	36.10	-2	1,602	-0.12%
2022/12/07	1	36.95	0	0.00	36.50	1	1,618	0.06%
2022/12/05	25	37.93	1	38.20	38.05	24	1,656	1.45%
2022/12/02	11	38.13	9	37.96	37.95	2	1,657	0.12%
2022/12/01	7.1	38.22	0	0.00	38.25	7.1	1,674	0.42%
2022/11/30	1	37.20	1	37.20	37.30	0	1,673	0.00%
2022/11/29	31	36.91	15	36.90	36.90	16	1,705	0.94%
2022/11/25	1	36.55	0	0.00	36.60	1	1,858	0.05%
2022/11/24	1	36.55	0	0.00	36.80	1	1,982	0.05%
2022/11/22	4	36.76	12	36.60	36.60	-8	2,061	-0.39%
2022/11/21	0	0.00	3	37.20	37.15	-3	2,082	-0.14%
2022/11/18	1	37.60	5	37.44	37.55	-4	2,120	-0.19%
2022/11/17	1	36.85	2	36.73	36.85	-1	2,118	-0.05%
2022/11/16	1	35.95	4	36.09	36.00	-3	2,094	-0.14%
2022/11/15	6	35.83	1	36.00	35.60	5	2,094	0.24%
2022/11/14	2	35.50	2	35.65	35.30	0	2,068	0.00%
2022/11/10	2.4	34.37	0	0.00	34.00	2.4	2,029	0.12%
2022/11/09	0	34.40	4	34.68	34.55	-4	2,033	-0.20%
2022/11/08	0	0.00	1	34.75	34.35	-1	2,040	-0.05%
2022/11/07	0	34.20	1	34.50	34.40	-1	2,043	-0.05%
2022/11/04	0.3	34.30	0	0.00	34.25	0.3	2,050	0.01%
2022/11/03	0.3	34.40	21	34.51	34.40	-20.7	2,056	-1.01%
2022/11/02	0	0.00	1	35.00	34.85	-1	2,059	-0.05%
2022/11/01	5	33.33	10	33.30	33.50	-5	2,046	-0.24%
2022/10/31	15	32.94	0	0.00	32.85	15	2,078	0.72%
2022/10/27	0	0.00	1	32.40	32.75	-1	2,202	-0.05%
2022/10/21	2	31.70	0	0.00	31.65	2	2,299	0.09%
2022/10/19	1	33.00	0	0.00	32.75	1	2,380	0.04%
2022/10/18	1	33.20	2.5	33.21	33.50	-1.5	2,441	-0.06%
2022/10/17	7	31.93	0	0.00	32.70	7	2,477	0.28%
2022/10/14	1	33.00	0	0.00	33.05	1	2,501	0.04%
2022/10/13	6.3	32.71	1	32.60	32.30	5.3	2,532	0.21%
2022/10/12	1.3	34.20	0	0.00	33.95	1.3	2,534	0.05%
2022/10/11	3.3	34.01	0	0.00	33.95	3.3	2,549	0.13%
2022/10/07	4.3	35.41	1	35.60	35.10	3.3	2,562	0.13%
2022/10/06	2.3	35.35	1	35.40	35.25	1.3	2,555	0.05%
2022/10/05	0	0.00	1	34.90	34.65	-1	2,569	-0.04%
2022/10/04	10	34.38	0	0.00	34.40	10	2,607	0.38%
2022/10/03	1	33.85	0	0.00	33.90	1	2,657	0.04%
2022/09/30	1.2	33.40	2.1	33.71	34.30	-0.9	2,761	-0.03%
2022/09/29	0.5	33.45	0	0.00	33.40	0.5	2,982	0.02%
2022/09/28	5	34.00	0	0.00	32.65	5	3,196	0.16%
2022/09/27	0.2	33.60	1	33.95	34.30	-0.8	3,232	-0.02%
2022/09/26	1.3	34.07	10	33.55	33.45	-8.7	3,244	-0.27%
2022/09/23	0	0.00	0.7	35.45	35.30	-0.7	3,286	-0.02%
2022/09/22	1.3	35.93	0	0.00	35.85	1.3	3,401	0.04%
2022/09/21	0.3	36.30	0	0.00	36.15	0.3	3,478	0.01%
2022/09/20	3.2	36.17	0	0.00	36.10	3.2	3,627	0.09%
2022/09/19	1	35.90	0	0.00	36.05	1	3,689	0.03%
2022/09/16	0.2	36.85	0	0.00	36.55	0.2	3,710	0.01%
2022/09/15	11	37.00	0	0.00	37.15	11	3,721	0.30%
2022/09/14	0.4	37.05	0	0.00	36.90	0.4	3,739	0.01%
2022/09/13	0	0.00	5	37.26	37.15	-5	3,743	-0.13%
2022/09/12	4.3	36.86	10	36.94	37.25	-5.7	3,839	-0.15%
2022/09/08	7	38.47	0.1	38.35	38.55	6.9	3,851	0.18%
2022/09/07	0.3	38.55	9.2	38.01	37.90	-8.9	3,883	-0.23%
2022/09/06	0.2	39.51	0	0.00	38.65	0.2	3,876	0.01%
2022/09/05	1.3	40.42	31.1	40.43	40.10	-29.9	3,850	-0.78%
2022/09/02	4.3	41.28	2	41.45	41.30	2.3	3,842	0.06%
2022/09/01	6	40.68	2	41.18	40.80	4	3,806	0.11%
2022/08/31	11.2	40.78	7	40.99	40.70	4.2	3,741	0.11%
2022/08/30	4	40.01	11	40.31	40.00	-7	3,615	-0.19%
2022/08/29	0	0.00	1	40.05	39.55	-1	3,599	-0.03%
2022/08/26	17	39.71	12	39.63	39.50	5	3,555	0.14%
2022/08/25	2	39.00	4	39.56	39.70	-2	3,505	-0.06%
2022/08/24	3	39.20	5	39.04	39.10	-2	3,453	-0.06%
2022/08/23	2	38.28	1	38.40	38.40	1	3,413	0.03%
2022/08/22	1	38.85	24	38.79	38.75	-23	3,408	-0.67%
2022/08/19	6	38.30	10	38.74	38.45	-4	3,375	-0.12%
2022/08/18	15	38.66	29	38.62	38.50	-14	3,367	-0.42%
2022/08/17	6	38.29	17	38.02	38.35	-11	3,355	-0.33%
2022/08/16	3	38.07	0	0.00	38.30	3	3,345	0.09%
2022/08/11	4	37.33	0	0.00	37.35	4	3,341	0.12%
2022/08/10	5	36.90	1	36.95	36.90	4	3,343	0.12%
2022/08/09	3	37.47	4	37.26	37.30	-1	3,338	-0.03%
2022/08/08	6	36.90	100	36.97	37.10	-94	3,336	-2.82%
2022/08/05	112	36.59	1	36.80	36.80	111	3,344	3.32%	大買/鉅額交易
2022/08/04	14	35.91	63	36.30	35.80	-49	3,381	-1.45%
2022/08/03	16	37.13	3	37.30	37.05	13	3,335	0.39%
2022/08/02	21	38.49	15	38.08	38.15	6	3,319	0.18%
2022/08/01	5	39.80	20	39.37	39.30	-15	3,307	-0.45%
2022/07/29	2	39.95	4	40.19	40.20	-2	3,314	-0.06%
2022/07/28	9	40.27	4	40.29	40.20	5	3,305	0.15%
2022/07/27	6	40.08	17	39.89	39.90	-11	3,310	-0.33%
2022/07/26	8	40.83	12	40.73	40.90	-4	3,274	-0.12%
2022/07/25	34	40.92	8	40.67	40.65	26	3,253	0.80%
2022/07/22	12	39.97	8	40.03	39.95	4	3,253	0.12%
2022/07/21	24	39.43	14.5	39.91	40.10	9.5	3,234	0.29%
2022/07/20	7	38.55	31	38.52	39.10	-24	3,221	-0.75%
2022/07/19	14	38.37	5	38.35	38.00	9	3,234	0.28%
2022/07/18	1	38.20	0	0.00	38.00	1	3,263	0.03%
2022/07/15	13	38.45	1	38.30	38.25	12	3,276	0.37%
2022/07/14	6	38.97	3	39.05	39.15	3	3,279	0.09%
2022/07/13	29	40.08	7	39.79	39.50	22	3,320	0.66%
2022/07/12	3	39.22	13	39.14	39.25	-10	3,378	-0.30%
2022/07/11	5	40.12	6	40.20	40.35	-1	3,518	-0.03%
2022/07/08	9	41.13	25	41.36	40.70	-16	3,687	-0.43%
2022/07/07	38.1	40.99	32	40.48	41.50	6.1	3,633	0.17%
2022/07/06	32	40.89	146.3	40.94	40.35	-114.3	3,537	-3.23%	大賣/鉅額交易
2022/07/05	110	37.31	9.2	37.25	38.05	100.8	3,612	2.79%	大買/
2022/07/04	5	36.34	0	0.00	36.00	5	3,623	0.14%
2022/07/01	2.1	38.42	19	37.56	36.40	-16.9	3,681	-0.46%
2022/06/30	57	40.98	142	39.40	39.10	-85	3,626	-2.34%	大賣/
2022/06/29	90	40.74	24	40.84	40.85	66	3,514	1.88%
2022/06/28	79	40.01	49	40.28	40.50	30	3,411	0.88%
2022/06/27	63	38.31	13	39.13	39.35	50	3,247	1.54%
2022/06/24	2	37.88	8	38.36	38.65	-6	3,191	-0.19%
2022/06/23	2	37.65	7	37.51	37.40	-5	3,192	-0.16%
2022/06/22	5	37.30	4	37.43	36.85	1	3,167	0.03%
2022/06/21	5	36.93	5	37.23	37.10	0	3,140	0.00%
2022/06/20	34	38.52	21	37.28	36.90	13	3,119	0.42%
2022/06/17	11.2	37.55	15.1	37.76	38.50	-3.9	3,009	-0.13%
2022/06/16	13	37.60	11	37.41	37.20	2	2,930	0.07%
2022/06/15	6	36.28	1	37.00	37.00	5	2,893	0.17%
2022/06/14	22	35.32	1	35.50	35.65	21	2,893	0.73%
2022/06/13	4.1	36.48	1	35.75	35.75	3.1	2,886	0.11%
2022/06/10	2	36.78	6	36.74	37.00	-4	2,877	-0.14%
2022/06/09	1	35.90	0	0.00	35.85	1	2,826	0.04%
2022/06/08	2.1	35.79	0	0.00	35.65	2.1	2,823	0.07%
2022/06/07	9	36.02	4	36.05	36.00	5	2,829	0.18%
2022/06/06	0	0.00	2	35.20	35.20	-2	2,817	-0.07%
2022/06/01	10	35.20	6	35.17	35.15	4	2,922	0.14%
2022/05/31	7	35.30	2	35.28	35.30	5	2,932	0.17%
2022/05/30	3	35.25	0	0.00	35.20	3	2,934	0.10%
2022/05/25	0	0.00	1	35.05	35.05	-1	2,937	-0.03%
2022/05/23	5	35.64	0	0.00	35.50	5	2,960	0.17%
2022/05/19	3	35.23	1	35.30	35.45	2	2,971	0.07%
2022/05/18	0	0.00	3	36.00	36.15	-3	2,965	-0.10%
2022/05/17	15	35.67	4	35.65	35.75	11	2,979	0.37%
2022/05/13	3	35.37	4	35.39	35.25	-1	3,194	-0.03%
2022/05/12	4	34.66	5	34.97	34.30	-1	3,373	-0.03%
2022/05/11	3.1	37.10	2	37.58	37.00	1.1	3,311	0.03%
2022/05/10	4	37.65	10	37.97	37.95	-6	3,279	-0.18%
2022/05/09	3	38.70	6	38.65	38.15	-3	3,257	-0.09%
2022/05/06	2	39.25	20	39.10	39.05	-18	3,234	-0.56%
2022/05/05	0	0.00	23	40.15	39.90	-23	3,211	-0.72%
2022/05/04	0.1	40.00	3	40.07	40.10	-2.9	3,222	-0.09%
2022/05/03	26	41.66	30	40.80	40.80	-4	3,233	-0.12%
2022/04/29	4	40.90	2	40.75	40.60	2	3,228	0.06%
2022/04/28	5	41.64	6	41.70	41.10	-1	3,250	-0.03%
2022/04/27	2	41.00	4	40.45	40.50	-2	3,191	-0.06%
2022/04/26	3	41.90	21	41.41	41.00	-18	3,179	-0.57%
2022/04/25	11	43.72	12	42.48	41.65	-1	3,155	-0.03%
2022/04/22	9	43.09	3.5	43.60	42.90	5.5	3,107	0.18%
2022/04/21	2	42.50	9	42.91	42.75	-7	3,064	-0.23%
2022/04/20	7	42.91	6	43.20	43.05	1	3,034	0.03%
2022/04/19	16	42.89	5.5	42.91	43.00	10.5	3,010	0.35%
2022/04/18	8	44.69	39	45.00	44.05	-31	2,969	-1.04%
2022/04/15	50.1	44.50	33	44.56	44.00	17.1	2,970	0.58%
2022/04/14	29	44.56	35	44.69	44.30	-6	2,879	-0.21%
2022/04/13	4	41.39	1	42.25	42.50	3	2,685	0.11%
2022/04/12	37	42.39	19	42.78	42.35	18	2,632	0.68%
2022/04/11	29.4	43.65	36	44.22	44.60	-6.6	2,494	-0.26%
2022/04/08	11	41.47	3.3	41.48	41.25	7.7	2,214	0.35%
2022/04/07	4	41.95	6	41.31	41.90	-2	2,159	-0.09%
2022/04/06	1	40.85	8	40.46	40.65	-7	2,077	-0.34%
2022/04/01	10	40.16	7	40.69	40.00	3	2,059	0.15%
2022/03/31	7.3	39.85	6.8	40.09	40.00	0.6	2,039	0.03%
2022/03/30	3.1	39.75	14.1	39.82	40.05	-11.1	2,038	-0.54%
2022/03/29	2	39.48	0	0.00	39.65	2	2,035	0.10%
2022/03/28	65.1	40.78	65.3	40.26	39.70	-0.2	2,035	-0.01%
2022/03/25	16	40.42	15	40.78	40.00	1	2,020	0.05%
2022/03/24	1	39.95	2	40.25	40.40	-1	2,039	-0.05%
2022/03/23	0	0.00	1	40.10	40.20	-1	2,054	-0.05%
2022/03/22	2	40.10	18	40.12	40.10	-16	2,053	-0.78%
2022/03/18	0	0.00	11	39.96	40.00	-11	2,089	-0.53%
2022/03/17	0	0.00	2	39.35	39.95	-2	2,101	-0.10%
2022/03/15	3	39.47	0	0.00	39.30	3	2,140	0.14%
2022/03/14	3	39.23	0	0.00	39.05	3	2,129	0.14%
2022/03/11	3	39.22	0	0.00	39.35	3	2,149	0.14%
2022/03/09	1	39.20	0	0.00	39.40	1	2,154	0.05%
2022/03/08	4	39.06	28	39.00	38.80	-24	2,149	-1.12%
2022/03/07	4	38.01	73	38.08	38.00	-69	2,108	-3.27%
2022/03/04	4	39.76	0.5	39.70	39.75	3.5	2,124	0.16%
2022/03/02	1	40.00	1	39.90	40.15	0	2,432	0.00%
2022/03/01	5	39.90	4	40.25	40.10	1	2,438	0.04%
2022/02/25	0	40.15	11	39.83	40.00	-11	2,448	-0.45%
2022/02/24	14.3	40.18	2	39.80	39.60	12.3	2,559	0.48%
2022/02/23	0	41.15	11.1	41.11	41.50	-11.1	2,530	-0.44%
2022/02/22	5	40.54	13	41.12	40.60	-8	2,530	-0.32%
2022/02/21	3	41.40	6.1	41.47	41.35	-3.1	2,524	-0.12%
2022/02/18	4	41.39	0	0.00	41.35	4	2,529	0.16%
2022/02/17	2	42.19	3	41.93	41.75	-1	2,523	-0.04%
2022/02/16	3	42.23	1	42.20	42.35	2	2,554	0.08%
2022/02/15	54	43.04	37	43.80	42.75	17	2,522	0.67%
2022/02/14	47	43.44	35	43.37	43.30	12	2,349	0.51%
2022/02/10	1	40.70	1	41.05	40.65	0	2,162	0.00%
2022/02/09	0.4	40.50	0	0.00	41.00	0.4	2,173	0.02%
2022/02/08	1.1	40.25	0.1	40.20	40.35	1	2,170	0.05%
2022/02/07	1	39.70	2	40.10	40.05	-1	2,170	-0.05%
2022/01/26	4	39.64	0	0.00	39.60	4	2,170	0.18%
2022/01/25	5	40.26	12	40.33	40.05	-7	2,169	-0.32%
2022/01/24	13	42.03	1	42.15	41.80	12	2,142	0.56%
2022/01/21	5	43.09	0	0.00	42.80	5	2,136	0.23%
2022/01/20	0	0.00	9	43.04	42.95	-9	2,122	-0.42%
2022/01/19	27	43.61	27	43.24	43.20	0	2,130	0.00%
2022/01/18	0	0.00	1	43.60	43.05	-1	2,116	-0.05%
2022/01/14	0	0.00	1	43.10	43.10	-1	2,109	-0.05%
2022/01/13	3	43.50	0	0.00	43.40	3	2,105	0.14%
2022/01/12	4	43.50	2	43.48	43.75	2	2,107	0.09%
2022/01/11	1	44.05	8	43.81	43.60	-7	2,097	-0.33%
2022/01/10	36.1	45.39	21	45.31	44.40	15.1	2,084	0.72%
2022/01/07	18	45.06	10.1	44.87	45.20	8	1,990	0.40%
2022/01/06	22	44.94	24	44.04	44.00	-2	1,929	-0.10%
2022/01/05	0.1	43.95	1	43.85	43.95	-1	1,989	-0.05%
2022/01/04	5	44.15	0	0.00	44.05	5	2,026	0.25%
2022/01/03	0	0.00	5	43.90	44.00	-5	2,043	-0.24%
2021/12/30	2	44.55	0	0.00	44.65	2	2,053	0.10%
2021/12/29	0	0.00	60	44.20	44.35	-60	2,057	-2.92%
2021/12/28	0	0.00	20	44.00	44.00	-20	2,091	-0.96%
2021/12/27	1	44.05	12	44.17	44.00	-11	2,152	-0.51%
2021/12/24	1	44.35	3	44.40	44.25	-2	2,190	-0.09%
2021/12/23	0	44.50	0	0.00	44.40	0	2,203	0.00%
2021/12/22	0	0.00	2	44.65	44.40	-2	2,235	-0.09%
2021/12/21	20	45.33	1	44.95	44.90	19	2,242	0.85%
2021/12/20	21	44.60	0	0.00	44.60	21	2,220	0.95%
2021/12/17	2	43.35	80	43.51	44.65	-78	2,227	-3.50%
2021/12/16	1.3	43.24	4	43.15	43.15	-2.7	2,233	-0.12%
2021/12/15	2	43.10	0	0.00	43.10	2	2,264	0.09%
2021/12/14	3.4	43.29	1	43.25	43.00	2.4	2,275	0.11%
2021/12/13	15	44.10	6	43.97	43.90	9	2,287	0.39%
2021/12/10	11	44.58	10	44.47	44.45	1	2,332	0.04%
2021/12/09	5	44.49	11	44.35	44.05	-6	2,521	-0.24%
2021/12/08	4	44.95	4	44.80	44.50	0	2,770	0.00%
2021/12/07	0	0.00	24	44.36	44.40	-24	2,782	-0.86%
2021/12/06	2	45.00	14	44.81	44.75	-12	2,790	-0.43%
2021/12/03	150.1	45.15	10	45.11	45.10	140.1	2,907	4.82%	大買/鉅額交易
2021/12/02	2	45.35	2	45.35	45.25	0	3,058	0.00%
2021/12/01	4	45.05	0	0.00	45.05	4	3,165	0.13%
2021/11/30	12	45.23	29	45.43	45.00	-17	3,173	-0.54%
2021/11/29	45	47.64	20	47.28	46.90	25	3,152	0.79%
2021/11/26	41	46.36	66	47.40	45.80	-25	3,015	-0.83%
2021/11/25	8	44.97	2	45.15	44.70	6	2,896	0.21%
2021/11/24	9	44.83	6.1	44.90	45.10	2.9	2,903	0.10%
2021/11/23	53	46.64	51	45.20	44.80	2	2,919	0.07%
2021/11/22	3	43.65	4	43.88	44.05	-1	2,925	-0.03%
2021/11/19	0.1	43.70	0	0.00	43.50	0.1	2,990	0.00%
2021/11/18	3	43.32	3	43.93	44.00	0	3,061	0.00%
2021/11/17	1	43.65	2	43.53	43.35	-1	3,437	-0.03%
2021/11/16	2	43.83	0	0.00	43.85	2	3,554	0.06%
2021/11/15	10	44.15	13	43.85	44.25	-3	3,596	-0.08%
2021/11/11	4	43.50	0	0.00	43.50	4	3,624	0.11%
2021/11/10	6.1	43.79	0	0.00	43.50	6.1	3,632	0.17%
2021/11/08	5	44.31	0	0.00	44.25	5	3,632	0.14%
2021/11/04	1.1	44.50	2	44.60	44.55	-0.9	3,672	-0.02%
2021/11/02	1	44.60	5	44.52	44.50	-4	3,697	-0.11%
2021/11/01	1.3	43.92	1	43.95	43.95	0.3	3,678	0.01%
2021/10/29	3	43.90	2.1	44.00	43.95	0.9	3,673	0.02%
2021/10/28	14	44.72	14	44.71	44.60	0	3,675	0.00%
2021/10/27	5.1	44.04	2	44.00	44.30	3.1	3,693	0.08%
2021/10/26	0.1	44.20	0	0.00	44.00	0.1	3,712	0.00%
2021/10/25	1	44.00	0	0.00	44.00	1	3,735	0.03%
2021/10/22	0	0.00	1	44.30	43.90	-1	3,762	-0.03%
2021/10/21	2	44.60	1	44.30	44.20	1	3,776	0.03%
2021/10/20	0	0.00	19	44.31	44.20	-19	3,806	-0.50%
2021/10/18	10.1	44.05	4.1	43.76	43.80	6	3,921	0.15%
2021/10/15	2.2	44.00	3	43.95	43.95	-0.8	4,175	-0.02%
2021/10/14	14	42.87	5	42.73	43.50	9	4,349	0.21%
2021/10/13	42	43.64	5	42.31	42.35	37	4,335	0.85%
2021/10/12	33.1	45.85	2	45.60	45.35	31.1	4,277	0.73%
2021/10/08	8	47.09	14	47.06	46.85	-6	4,269	-0.14%
2021/10/07	13	47.22	6	47.25	47.10	7	4,297	0.16%
2021/10/06	13	47.38	4	47.23	47.15	9	4,370	0.21%
2021/10/05	46	47.42	9	47.29	48.00	37	4,389	0.84%
2021/10/04	10	48.99	23	48.31	48.40	-13	4,402	-0.30%
2021/10/01	3	51.47	3	51.67	50.90	0	4,368	0.00%
2021/09/30	0	0.00	1.1	51.51	51.80	-1.1	4,366	-0.03%
2021/09/29	0	0.00	3	51.27	51.20	-3	4,386	-0.07%
2021/09/28	5	51.70	1	51.60	51.70	4	4,403	0.09%
2021/09/27	1	51.60	4	51.80	52.00	-3	4,426	-0.07%
2021/09/24	61	51.93	0	0.00	51.60	61	4,528	1.35%
2021/09/23	4	52.13	6	52.00	52.00	-2	4,637	-0.04%
2021/09/22	1	51.70	3.1	51.58	51.70	-2.1	4,667	-0.04%
2021/09/17	0	0.00	3.3	52.21	52.50	-3.3	4,683	-0.07%
2021/09/16	0	0.00	0	53.45	52.40	0	4,701	0.00%
2021/09/15	26	53.30	18.2	53.40	53.50	7.8	4,702	0.17%
2021/09/14	43.3	54.52	38.1	53.40	53.20	5.2	4,690	0.11%
2021/09/13	56.1	54.96	68	55.04	54.80	-11.9	4,522	-0.26%
2021/09/10	5	51.66	1	51.50	51.20	4	4,343	0.09%
2021/09/09	11	50.94	0	0.00	51.10	11	4,379	0.25%
2021/09/08	95	52.31	27	52.80	51.20	68	4,390	1.55%
2021/09/07	51	53.39	44	53.60	53.60	7	4,332	0.16%
2021/09/06	26	53.13	27.1	52.60	52.20	-1.1	4,341	-0.02%
2021/09/03	8	51.60	10	51.50	51.50	-2	4,533	-0.04%
2021/09/02	11	51.65	18	51.40	51.00	-7	4,856	-0.14%
2021/09/01	7.1	51.65	2	51.75	51.80	5.1	4,987	0.10%
2021/08/31	21	52.00	20	51.97	52.50	1	5,219	0.02%
2021/08/30	4	51.73	10	51.88	51.80	-6	5,315	-0.11%
2021/08/27	8	51.60	13	51.82	51.60	-5	5,356	-0.09%
2021/08/26	23.2	52.45	26.4	52.21	51.60	-3.2	5,393	-0.06%
2021/08/25	22	51.24	20.3	51.77	51.30	1.7	5,409	0.03%
2021/08/24	1	51.09	23	51.00	50.70	-22	5,522	-0.40%
2021/08/23	75	51.31	61	51.34	51.40	14	5,707	0.25%
2021/08/20	9	48.31	70.7	49.84	49.95	-61.7	5,455	-1.13%
2021/08/19	21.4	45.97	23	45.82	45.45	-1.6	5,542	-0.03%
2021/08/18	17	46.24	9.2	46.74	47.10	7.8	5,779	0.14%
2021/08/17	1	49.08	10	48.44	48.35	-9	5,997	-0.15%
2021/08/16	12.1	48.52	55	48.78	48.45	-42.9	6,319	-0.68%
2021/08/13	2	49.10	4.2	48.99	48.40	-2.2	6,581	-0.03%
2021/08/12	12.1	48.72	11	48.69	48.55	1.1	7,061	0.02%
2021/08/11	8.2	48.38	3	48.05	48.00	5.2	7,630	0.07%
2021/08/10	20.2	49.46	10	48.80	48.80	10.2	8,830	0.12%
2021/08/09	4.1	48.94	33	48.88	48.90	-28.9	9,684	-0.30%
2021/08/06	10.5	49.28	11	49.08	49.00	-0.5	11,062	0.00%
2021/08/05	1.1	49.63	0	0.00	49.35	1.1	12,817	0.01%
2021/08/04	6	49.59	2	49.58	49.50	4	13,638	0.03%
2021/08/03	18	49.99	0	0.00	49.80	18	13,866	0.13%
2021/08/02	5	50.20	10	50.40	50.40	-5	13,895	-0.04%
2021/07/30	1	49.69	1	49.50	49.50	0	13,898	0.00%
2021/07/29	3	48.45	1	49.25	49.05	2	13,921	0.01%
2021/07/28	3.6	48.18	3	48.43	48.10	0.6	13,936	0.00%
2021/07/27	45.5	48.73	9	48.60	48.55	36.5	14,061	0.26%
2021/07/26	89	49.25	1	49.15	49.10	88	14,319	0.61%
2021/07/23	1.3	49.50	2	49.18	49.05	-0.7	14,345	0.00%
2021/07/22	20	48.74	8.1	48.80	48.70	12	14,333	0.08%
2021/07/21	53.2	50.49	16	51.56	48.70	37.2	14,430	0.26%
2021/07/20	4	52.55	58.1	53.60	53.90	-54.1	14,207	-0.38%
2021/07/19	10	49.05	1	49.25	49.00	9	14,074	0.06%
2021/07/16	14.3	49.51	33	49.70	49.30	-18.7	14,166	-0.13%
2021/07/15	4	50.06	8	49.96	50.00	-4	14,182	-0.03%
2021/07/14	6.1	48.54	16	48.63	48.75	-9.9	14,186	-0.07%
2021/07/13	12	49.78	42.3	49.50	49.05	-30.2	14,190	-0.21%
2021/07/12	11	50.85	10	50.87	50.70	1	14,150	0.01%
2021/07/09	20.6	51.40	9	51.37	51.30	11.6	14,206	0.08%
2021/07/08	10	51.16	3.1	51.23	51.20	6.9	14,271	0.05%
2021/07/07	10	51.37	9	51.48	51.30	1	14,359	0.01%
2021/07/06	7.1	51.43	17	51.49	51.30	-9.9	14,521	-0.07%
2021/07/05	3	51.40	14	51.58	51.60	-11	14,707	-0.07%
2021/07/02	1	52.00	1.1	52.27	52.00	-0.1	14,728	0.00%
2021/07/01	7.1	53.47	11	53.23	52.60	-3.9	14,781	-0.03%
2021/06/30	29	52.89	15.7	53.04	53.60	13.3	14,775	0.09%
2021/06/29	8	51.48	9	51.48	51.80	-1	14,711	-0.01%
2021/06/28	6.3	51.84	2	51.85	51.80	4.3	14,723	0.03%
2021/06/25	7.1	52.57	23	52.41	52.30	-15.9	14,808	-0.11%
2021/06/24	6	52.93	2	53.15	52.80	4	15,083	0.03%
2021/06/23	44	52.37	14	52.58	52.80	30	15,220	0.20%
2021/06/22	35.1	52.09	15.1	51.96	51.80	20	15,973	0.13%
2021/06/21	30.1	52.58	2.1	53.10	52.50	28	17,074	0.16%
2021/06/18	5	53.60	6	53.47	53.30	-1	17,199	-0.01%
2021/06/17	14	53.81	18	53.46	53.50	-4	17,234	-0.02%
2021/06/16	22	53.65	19.1	53.65	53.10	3	17,283	0.02%
2021/06/15	12.2	53.53	11	53.94	54.10	1.1	17,312	0.01%
2021/06/11	45.4	57.12	41.5	56.34	55.40	3.9	17,220	0.02%
2021/06/10	44.2	57.34	30.2	57.11	57.50	13.9	16,943	0.08%
2021/06/09	13.5	54.95	21.3	55.42	55.50	-7.8	16,669	-0.05%
2021/06/08	54.2	54.98	38.3	54.85	54.50	15.9	16,569	0.10%
2021/06/07	14	53.54	17	53.67	53.40	-3	16,413	-0.02%
2021/06/04	19	53.05	10.1	52.77	52.50	8.9	16,412	0.05%
2021/06/03	10.1	53.52	4	53.30	53.30	6.1	16,428	0.04%
2021/06/02	14	54.16	19	53.96	53.80	-5	16,549	-0.03%
2021/06/01	20	51.62	35.5	51.60	53.10	-15.4	16,795	-0.09%
2021/05/31	65.1	52.17	81.5	52.22	52.30	-16.4	16,694	-0.10%
2021/05/28	8.3	55.07	15.5	54.73	54.70	-7.3	16,578	-0.04%
2021/05/27	15.2	54.61	19	54.87	55.00	-3.8	16,590	-0.02%
2021/05/26	26.4	54.37	20	54.17	53.60	6.4	16,598	0.04%
2021/05/25	45.3	53.35	62.8	53.95	53.20	-17.5	17,008	-0.10%
2021/05/24	49.2	56.91	51.2	56.33	55.50	-1.9	17,555	-0.01%
2021/05/21	19.2	56.46	56.5	56.15	55.60	-37.3	18,458	-0.20%
2021/05/20	68.1	59.36	82.5	59.00	56.30	-14.4	18,598	-0.08%
2021/05/19	123.6	58.81	128	58.42	57.80	-4.4	18,796	-0.02%	大買/大賣/
2021/05/18	253.9	61.37	227.1	61.05	60.80	26.8	18,444	0.15%	大買/大賣/
2021/05/17	173.6	62.10	234.1	62.49	63.30	-60.5	17,355	-0.35%	大買/大賣/
2021/05/14	299	60.70	221.8	60.45	57.60	77.1	16,753	0.46%	大買/大賣/
2021/05/13	315.7	61.64	281.8	61.63	62.90	33.9	15,631	0.22%	大買/大賣/
2021/05/12	124.5	56.38	193.3	56.31	57.20	-68.8	13,967	-0.49%	大買/大賣/
2021/05/11	84	50.13	71	51.02	52.00	13	13,213	0.10%
2021/05/10	2.1	50.74	2	50.65	50.20	0.1	13,140	0.00%
2021/05/07	5.1	50.24	0	0.00	50.60	5.1	13,202	0.04%
2021/05/06	18.2	50.31	6	50.85	50.10	12.2	13,240	0.09%
2021/05/05	17	50.84	1	50.50	50.50	16	13,231	0.12%
2021/05/04	38.6	51.71	39	51.87	51.00	-0.4	13,284	0.00%
2021/05/03	29	55.52	36	56.05	54.40	-7	13,343	-0.05%
2021/04/29	5.1	53.38	14	54.08	53.40	-8.9	13,186	-0.07%
2021/04/28	11.3	53.45	9	53.57	53.30	2.3	13,271	0.02%
2021/04/27	37.1	54.84	54.2	54.76	54.40	-17.1	13,492	-0.13%
2021/04/26	13.5	53.06	12.4	53.18	52.70	1.1	13,442	0.01%
2021/04/23	17.1	52.95	10	52.90	52.50	7.1	13,590	0.05%
2021/04/22	55.3	54.49	7.1	54.25	53.10	48.2	13,713	0.35%
2021/04/21	20	55.33	22.1	55.84	55.20	-2.1	13,679	-0.02%
2021/04/20	9	55.57	9	55.72	55.40	0	13,737	0.00%
2021/04/19	12	55.38	18.4	55.41	55.30	-6.4	13,935	-0.05%
2021/04/16	46.3	55.88	26.2	56.20	55.90	20.1	13,950	0.14%
2021/04/15	11.3	55.23	13.1	55.92	55.40	-1.8	13,968	-0.01%
2021/04/14	18.1	55.99	10.1	55.82	55.70	8	13,976	0.06%
2021/04/13	57.3	57.62	29	57.78	57.00	28.3	14,060	0.20%
2021/04/12	32.2	58.85	25.2	58.88	58.50	7	14,027	0.05%
2021/04/09	22	57.77	183	58.16	57.60	-161	13,999	-1.15%	大賣/鉅額交易
2021/04/08	9	56.93	23	56.96	56.70	-14	13,929	-0.10%
2021/04/07	13.3	56.98	13.3	56.81	56.40	0	14,028	0.00%
2021/04/06	25	56.91	6	56.70	56.30	19	14,093	0.13%
2021/04/01	11	57.26	35	57.55	57.50	-24	14,046	-0.17%
2021/03/31	14.4	57.26	6	57.27	57.10	8.4	14,081	0.06%
2021/03/30	29	57.72	20	58.14	57.40	9	14,077	0.06%
2021/03/29	60	58.33	37.7	58.68	58.10	22.3	14,217	0.16%
2021/03/26	34	56.77	34	56.67	56.60	0	14,167	0.00%
2021/03/25	124	59.78	122.4	59.43	56.60	1.6	14,032	0.01%	大買/大賣/
2021/03/24	51.2	60.43	137	60.90	61.40	-85.8	13,290	-0.65%	大賣/
2021/03/23	30.3	56.10	39	55.67	55.90	-8.7	12,210	-0.07%
2021/03/22	9.1	54.07	8.2	54.10	53.90	0.9	12,342	0.01%
2021/03/19	117	55.84	25	56.10	54.70	92	12,395	0.74%	大買/
2021/03/18	9	56.55	23.1	56.33	55.80	-14.1	12,360	-0.11%
2021/03/17	34	55.64	12	55.79	55.50	22	12,386	0.18%
2021/03/16	5	56.24	1	56.20	56.10	4	12,419	0.03%
2021/03/15	7.4	56.31	11.2	56.33	56.10	-3.8	12,479	-0.03%
2021/03/12	12.1	56.39	4	56.50	56.20	8.1	12,505	0.06%
2021/03/11	35	57.17	120.8	57.45	56.90	-85.7	12,600	-0.68%	大賣/
2021/03/10	30.2	57.65	30	57.72	57.20	0.2	12,573	0.00%
2021/03/09	11	56.76	11	57.14	56.70	0	12,510	0.00%
2021/03/08	24.1	57.55	15.6	57.75	57.00	8.5	12,498	0.07%
2021/03/05	89.6	58.88	94.5	58.36	58.60	-4.9	12,461	-0.04%
2021/03/04	8.1	56.10	3	56.07	55.90	5.1	12,274	0.04%
2021/03/03	11	56.99	23.3	57.40	56.90	-12.3	12,258	-0.10%
2021/03/02	19	57.95	20	57.70	56.10	-1	12,212	-0.01%
2021/02/26	34.8	59.34	47	59.22	58.20	-12.2	12,355	-0.10%
2021/02/25	112.7	60.51	93.7	60.25	59.70	19.1	12,274	0.16%	大買/
2021/02/24	178.5	57.99	228.5	57.22	58.50	-49.9	11,843	-0.42%	大買/大賣/
2021/02/23	470.5	63.02	379.7	64.32	58.90	90.8	11,303	0.80%	大買/大賣/
2021/02/22	64.7	64.74	53.8	65.16	65.40	10.9	10,643	0.10%
2021/02/19	144	57.80	91.7	58.13	59.50	52.4	10,286	0.51%	大買/
2021/02/18	82.6	52.54	12	52.35	54.10	70.6	9,837	0.72%
2021/02/17	10.2	49.63	64	49.98	49.20	-53.8	9,673	-0.56%
2021/02/05	33	52.30	39.2	52.02	52.00	-6.2	9,616	-0.06%
2021/02/04	24	51.34	17	51.54	51.00	7	9,451	0.07%
2021/02/03	29.3	50.38	15	50.01	49.60	14.3	9,294	0.15%
2021/02/02	13	48.81	26	48.28	48.95	-13	9,418	-0.14%
2021/02/01	10	48.56	21	48.37	48.10	-11	9,419	-0.12%
2021/01/29	8	48.17	34	48.92	47.05	-26	9,320	-0.28%
2021/01/28	16.3	49.40	33	49.37	49.00	-16.7	9,326	-0.18%
2021/01/27	11.3	50.77	1	50.90	50.60	10.3	9,359	0.11%
2021/01/26	4	51.80	5	51.74	51.50	-1	9,486	-0.01%
2021/01/25	48	52.31	16	52.30	52.00	32	9,855	0.32%
2021/01/22	7.3	50.03	5	50.06	49.80	2.3	10,010	0.02%
2021/01/21	3	51.93	7	51.81	51.10	-4	10,268	-0.04%
2021/01/20	20.4	51.96	29	51.43	52.30	-8.6	10,476	-0.08%
2021/01/19	5	49.77	20	50.25	50.10	-15	10,317	-0.15%
2021/01/18	33.4	50.36	20	50.22	49.45	13.4	10,328	0.13%
2021/01/15	25.3	48.48	6	48.70	48.05	19.3	10,179	0.19%
2021/01/14	3	50.50	1	51.10	50.30	2	10,054	0.02%
2021/01/13	7	51.41	11	51.35	51.00	-4	10,073	-0.04%
2021/01/12	21	52.72	31	52.72	52.80	-10	10,335	-0.10%
2021/01/11	10	51.20	13.2	51.03	51.00	-3.2	10,266	-0.03%
2021/01/08	22	51.95	9	52.00	52.30	13	10,312	0.13%
2021/01/07	9	51.98	29	51.90	51.60	-20	10,374	-0.19%
2021/01/06	66.6	52.57	58	51.47	50.70	8.6	10,409	0.08%
2021/01/05	16	54.33	14	54.19	53.70	2	10,469	0.02%
2021/01/04	18.3	54.57	21	54.14	53.80	-2.7	10,460	-0.03%
2020/12/31	10.1	56.03	39	56.04	56.10	-28.9	10,402	-0.28%
2020/12/30	15	58.81	49	58.68	58.00	-34	10,368	-0.33%
2020/12/29	39	56.18	44	57.17	57.30	-5	10,352	-0.05%
2020/12/28	5	56.66	2	56.70	56.60	3	10,495	0.03%
2020/12/25	22.3	56.86	6	56.93	56.50	16.3	10,607	0.15%
2020/12/24	9	58.14	7	58.46	58.10	2	10,701	0.02%
2020/12/23	64	60.20	62	59.22	58.00	2	10,789	0.02%
2020/12/22	26	60.37	37	59.38	60.30	-11	10,837	-0.10%
2020/12/21	12.2	57.03	10	57.14	56.50	2.2	10,753	0.02%
2020/12/18	6	56.92	17	57.09	56.60	-11	10,799	-0.10%
2020/12/17	38	56.84	30	56.51	56.40	8	10,833	0.07%
2020/12/16	44	54.90	127	54.63	56.40	-83	10,937	-0.76%	大賣/
2020/12/15	62	55.87	23.3	56.04	55.10	38.8	10,912	0.36%
2020/12/14	10	58.65	15.1	58.57	58.50	-5.1	10,904	-0.05%
2020/12/11	8.7	58.38	36	57.98	58.70	-27.3	10,949	-0.25%
2020/12/10	7.1	59.95	8	59.84	59.50	-0.9	10,973	-0.01%
2020/12/09	25.1	59.31	8	59.19	59.00	17.1	11,045	0.15%
2020/12/08	7	60.34	22	60.63	60.00	-15	11,213	-0.13%
2020/12/07	68.2	59.56	39	60.11	59.30	29.2	11,425	0.26%
2020/12/04	8	61.60	2	61.20	61.20	6	12,474	0.05%
2020/12/03	2	61.95	5	61.96	61.90	-3	13,704	-0.02%
2020/12/02	13	62.92	29	62.81	62.80	-16	13,808	-0.12%
2020/12/01	20	64.56	44	64.26	63.30	-24	14,038	-0.17%
2020/11/30	5	63.76	27	63.56	64.20	-22	14,053	-0.16%
2020/11/27	7	62.67	13	62.45	62.60	-6	13,964	-0.04%
2020/11/26	27	62.17	19	62.33	62.30	8	14,034	0.06%
2020/11/25	22	63.62	77	63.75	62.60	-55	14,219	-0.39%
2020/11/24	18	61.66	5.1	61.57	61.40	12.9	14,554	0.09%
2020/11/23	50	63.35	31	62.80	62.40	19	14,631	0.13%
2020/11/20	124.2	64.79	51	64.43	64.00	73.2	14,639	0.50%	大買/
2020/11/19	63.3	65.39	69.2	65.35	66.50	-5.9	14,643	-0.04%
2020/11/18	27	61.36	14	61.58	61.60	13	14,383	0.09%
2020/11/17	17.4	60.85	49	59.96	61.30	-31.6	14,970	-0.21%
2020/11/16	1	60.80	16	60.60	60.60	-15	15,462	-0.10%
2020/11/13	3	61.37	10	61.39	61.40	-7	16,622	-0.04%
2020/11/12	30	60.71	34	61.51	61.30	-4	16,661	-0.02%
2020/11/11	21	61.24	21	61.01	61.00	0	16,728	0.00%
2020/11/10	65.5	62.09	45	61.51	60.90	20.5	16,951	0.12%
2020/11/09	41	60.62	21	60.58	60.70	20	17,133	0.12%
2020/11/06	9	60.66	9	60.30	60.30	0	17,425	0.00%
2020/11/05	32	61.06	19	60.82	60.60	13	17,928	0.07%
2020/11/04	10	60.46	28	60.47	60.90	-18	18,228	-0.10%
2020/11/03	37	61.01	23	61.00	60.90	14	18,632	0.08%
2020/11/02	94	60.72	112.5	60.54	61.10	-18.5	18,872	-0.10%	大賣/
2020/10/30	45.9	59.83	63.8	59.58	58.30	-17.9	18,805	-0.10%
2020/10/29	68	63.09	70.1	63.12	62.10	-2.1	19,411	-0.01%
2020/10/28	87.1	64.12	58.1	62.28	61.80	29	20,250	0.14%
2020/10/27	30	66.76	8	66.43	65.70	22	20,220	0.11%
2020/10/26	43	66.76	25	66.98	66.70	18	20,616	0.09%
2020/10/23	3	68.40	2	68.35	68.20	1	21,175	0.00%
2020/10/22	18	67.79	21	67.85	68.20	-3	22,172	-0.01%
2020/10/21	24	68.71	16	68.93	68.50	8	22,935	0.03%
2020/10/20	136	70.20	138	70.98	69.50	-2	23,393	-0.01%	大買/大賣/
2020/10/19	39	68.32	39	68.10	68.70	0	23,722	0.00%
2020/10/16	37	67.25	19	67.24	67.00	18	24,341	0.07%
2020/10/15	70	67.25	11	67.14	66.80	59	25,019	0.24%
2020/10/14	56	68.31	27	68.87	68.00	29	26,407	0.11%
2020/10/13	73	68.30	40	68.60	68.80	33	27,222	0.12%
2020/10/12	4	70.70	5	70.84	70.60	-1	27,255	0.00%
2020/10/08	21	71.85	98	71.66	71.60	-77	27,637	-0.28%
2020/10/07	8	72.03	26	71.93	72.20	-18	28,021	-0.06%
2020/10/06	98	71.71	30	71.42	71.80	68	28,393	0.24%
2020/10/05	40.1	70.87	90	71.45	71.40	-49.9	29,310	-0.17%
2020/09/30	51	68.22	53	67.76	68.60	-2	29,577	-0.01%
2020/09/29	79	68.05	61	67.21	67.50	18	30,213	0.06%
2020/09/28	31	69.81	62	69.52	69.00	-31	30,594	-0.10%
2020/09/25	150	69.44	84	69.35	68.60	66	31,035	0.21%	大買/
2020/09/24	13	71.82	35	72.44	72.00	-22	31,661	-0.07%
2020/09/23	35.3	72.28	26	72.63	71.90	9.3	32,661	0.03%
2020/09/22	15.1	72.13	9	72.31	72.30	6.1	33,202	0.02%
2020/09/21	59	73.29	42	73.74	72.70	17	34,115	0.05%
2020/09/18	35	72.82	77	73.24	72.70	-42	35,452	-0.12%
2020/09/17	21	70.56	26	71.63	72.00	-5	36,197	-0.01%
2020/09/16	26	71.60	20	72.01	71.70	6	37,698	0.02%
2020/09/15	39.2	72.18	76	72.22	71.90	-36.8	38,515	-0.10%
2020/09/14	42	71.72	51	71.88	71.30	-9	39,408	-0.02%
2020/09/11	72	70.79	24	70.63	70.60	48	40,780	0.12%
2020/09/10	82	71.95	48	72.01	71.70	34	42,588	0.08%
2020/09/09	269.5	74.01	97	74.06	72.20	172.5	43,975	0.39%	大買/鉅額交易
2020/09/08	64	74.05	303.2	74.97	77.90	-239.2	44,595	-0.54%	大賣/鉅額交易
2020/09/07	35	71.43	22	72.16	70.90	13	44,562	0.03%
2020/09/04	32	71.46	69	71.62	72.00	-37	46,177	-0.08%
2020/09/03	43.1	71.45	31	71.13	71.30	12.1	46,814	0.03%
2020/09/02	26	72.52	28	72.80	72.30	-2	46,790	0.00%
2020/09/01	29	71.81	30	72.17	72.60	-1	46,775	0.00%
2020/08/31	36	72.83	32	72.61	71.80	4	46,739	0.01%
2020/08/28	168	73.54	142	73.77	72.30	26	46,560	0.06%	大買/大賣/
2020/08/27	30	71.55	41.1	71.86	72.00	-11.1	46,086	-0.02%
2020/08/26	34	71.60	51	71.38	71.90	-17	46,218	-0.04%
2020/08/25	123	71.10	72	71.00	70.70	51	46,118	0.11%	大買/
2020/08/24	60	73.23	60	73.06	72.60	0	46,051	0.00%
2020/08/21	115.5	73.72	147.1	73.75	73.50	-31.6	46,090	-0.07%	大買/大賣/
2020/08/20	162	70.48	156	71.46	71.60	6	45,532	0.01%	大買/大賣/
2020/08/19	349	75.15	146.1	75.41	72.90	202.9	45,423	0.45%	大買/大賣/鉅額交易
2020/08/18	2	70.60	46	70.60	70.60	-44	44,712	-0.10%
2020/08/17	66	63.97	34	64.59	64.20	32	45,084	0.07%
2020/08/14	106	64.15	94	64.28	64.80	12	45,376	0.03%	大買/
2020/08/13	79	64.97	88	65.04	64.00	-9	47,329	-0.02%
2020/08/12	70	67.84	59	67.79	67.30	11	49,207	0.02%
2020/08/11	179	67.46	117	68.10	66.70	62	49,774	0.12%	大買/大賣/
2020/08/10	100	71.62	64	70.92	70.00	36	50,071	0.07%
2020/08/07	57	72.54	60	72.69	72.50	-3	51,287	-0.01%
2020/08/06	83	72.06	98	71.49	71.20	-15	51,734	-0.03%
2020/08/05	66	71.16	70	71.94	70.60	-4	52,673	-0.01%
2020/08/04	171.6	73.39	169	73.27	71.60	2.6	54,201	0.00%	大買/大賣/
2020/08/03	73	70.98	144	72.34	74.60	-71	56,663	-0.13%	大賣/
2020/07/31	47	68.72	26	68.65	67.90	21	55,535	0.04%
2020/07/30	101	68.54	62	68.21	68.70	39	55,320	0.07%	大買/
2020/07/29	101	67.99	99	68.01	66.50	2	54,948	0.00%	大買/
2020/07/28	98	65.18	153	63.32	66.40	-55	54,829	-0.10%	大賣/
2020/07/27	122	67.80	126	67.53	65.40	-4	53,947	-0.01%	大買/大賣/
2020/07/24	45.2	69.82	53	70.32	71.70	-7.8	53,291	-0.01%
2020/07/23	83	70.39	61	70.33	70.30	22	53,032	0.04%
2020/07/22	97	69.84	93	69.76	69.50	4	52,788	0.01%
2020/07/21	76	67.75	83	67.58	67.90	-7	52,715	-0.01%
2020/07/20	209	63.98	237.2	63.61	66.00	-28.2	52,116	-0.05%	大買/大賣/
2020/07/17	206	69.38	206	68.98	67.20	0	50,751	0.00%	大買/大賣/
2020/07/16	40	75.55	39	76.11	74.60	1	49,968	0.00%
2020/07/15	65.1	75.14	66	75.83	75.60	-0.9	50,012	0.00%
2020/07/14	152	76.36	138	76.35	75.90	14	49,709	0.03%	大買/大賣/
2020/07/13	102.2	77.10	83.2	77.63	76.10	19	49,359	0.04%	大買/
2020/07/10	189.3	77.12	203	77.44	77.50	-13.7	49,025	-0.03%	大買/大賣/
2020/07/09	77	76.15	272	76.40	75.50	-195	48,100	-0.41%	大賣/鉅額交易
2020/07/08	139.1	77.39	125	77.43	76.40	14.1	47,628	0.03%	大買/大賣/
2020/07/07	140	75.81	109	75.71	74.70	31	46,963	0.07%	大買/大賣/
2020/07/06	57	77.69	79	77.92	77.60	-22	46,790	-0.05%
2020/07/03	155	77.68	153	77.76	77.40	2	46,322	0.00%	大買/大賣/
2020/07/02	239	78.42	209	78.06	77.20	30	45,562	0.07%	大買/大賣/
2020/07/01	115	74.64	107	74.79	75.40	8	44,753	0.02%	大買/大賣/
2020/06/30	145	75.19	112	75.06	74.10	33	44,196	0.07%	大買/大賣/
2020/06/29	147	74.88	236.2	75.37	76.00	-89.2	43,286	-0.21%	大買/大賣/
2020/06/24	335	71.12	349	70.03	70.10	-14	41,972	-0.03%	大買/大賣/
2020/06/23	606.3	74.44	347	73.60	72.50	259.3	41,110	0.63%	大買/大賣/鉅額交易
2020/06/22	199	68.23	215	69.42	71.00	-16	39,672	-0.04%	大買/大賣/
2020/06/19	98	67.62	99	67.73	66.70	-1	38,954	0.00%
2020/06/18	235	70.24	152.2	70.03	69.10	82.8	38,099	0.22%	大買/大賣/
2020/06/17	294	69.12	291	68.66	68.60	3	36,753	0.01%	大買/大賣/
2020/06/16	246	67.09	160	66.61	66.00	86	34,965	0.25%	大買/大賣/
2020/06/15	113	65.41	106	66.02	66.70	7	33,780	0.02%	大買/大賣/
2020/06/12	84	60.00	166.1	59.39	62.20	-82.1	32,336	-0.25%	大賣/
2020/06/11	223.2	61.23	219.1	59.04	56.60	4.1	31,525	0.01%	大買/大賣/
2020/06/10	128	60.80	37	61.07	61.60	91	30,290	0.30%	大買/
2020/06/09	7	53.94	11	54.10	56.00	-4	29,837	-0.01%
2020/06/08	25	52.44	14	52.50	51.00	11	30,333	0.04%
2020/06/05	25	52.38	4	52.55	52.30	21	30,802	0.07%
2020/06/04	0	0.00	1	51.70	52.00	-1	31,429	0.00%
2020/06/03	8	49.74	0	0.00	50.00	8	32,765	0.02%
2020/06/02	27	48.36	142	48.01	47.45	-115	33,573	-0.34%	大賣/鉅額交易
2020/06/01	17	54.93	63	53.21	51.90	-46	33,549	-0.14%
2020/05/29	28	55.35	36	54.10	56.00	-8	34,078	-0.02%
2020/05/28	130	55.33	110	55.68	55.10	20	35,038	0.06%	大買/大賣/
2020/05/27	34	61.76	12	61.58	61.20	22	35,315	0.06%
2020/05/26	213.2	66.63	56	68.12	67.90	157.2	35,334	0.44%	大買/鉅額交易
2020/05/25	35	62.35	16	62.33	63.80	19	34,844	0.05%
2020/05/22	19	57.29	57	55.65	58.00	-38	34,765	-0.11%
2020/05/21	31	54.75	64.4	54.72	54.00	-33.4	34,841	-0.10%
2020/05/20	170.3	54.47	149	55.25	55.00	21.3	34,929	0.06%	大買/大賣/
2020/05/19	148	51.10	398	51.41	52.40	-250	32,716	-0.76%	大買/大賣/鉅額交易
2020/05/18	61	46.45	61	45.65	47.65	0	30,507	0.00%
2020/05/15	50	43.03	41.1	42.91	43.35	8.9	29,730	0.03%
2020/05/14	244.1	42.80	105.3	42.73	42.05	138.8	29,179	0.48%	大買/大賣/鉅額交易
2020/05/13	84	41.76	73	41.80	41.70	11	27,723	0.04%
2020/05/12	184.4	41.09	251	41.84	41.70	-66.6	26,962	-0.25%	大買/大賣/
2020/05/11	133	38.85	265.3	40.02	40.75	-132.3	25,819	-0.51%	大買/大賣/鉅額交易
2020/05/08	295.5	41.95	199.1	41.20	37.75	96.4	24,130	0.40%	大買/大賣/
2020/05/07	0	0.00	16	39.95	39.95	-16	21,382	-0.07%
2020/05/06	0	0.00	5.1	36.35	36.35	-5.1	21,745	-0.02%
2020/05/05	0	0.00	6	33.05	33.05	-6	22,025	-0.03%
2020/05/04	68	30.05	20	30.38	30.05	48	22,058	0.22%
2020/04/30	7	29.16	9	29.09	29.00	-2	21,751	-0.01%
2020/04/29	13	29.08	8	29.11	28.95	5	22,027	0.02%
2020/04/28	28.2	29.91	20	29.57	29.25	8.2	22,382	0.04%
2020/04/27	18	30.49	30	30.53	30.60	-12	23,107	-0.05%
2020/04/24	82	29.30	140	29.58	29.75	-58	22,760	-0.25%	大賣/
2020/04/23	71	28.51	41	28.29	28.45	30	22,058	0.14%
2020/04/22	14	27.54	11	28.10	28.05	3	21,865	0.01%
2020/04/21	10	28.14	1	28.80	27.70	9	21,728	0.04%
2020/04/20	19	28.56	11	28.51	28.65	8	21,586	0.04%
2020/04/17	5	27.33	6	28.25	27.20	-1	21,270	0.00%
2020/04/16	11	28.29	24	28.45	28.00	-13	21,151	-0.06%
2020/04/15	3	28.18	4	28.34	28.10	-1	21,038	0.00%
2020/04/14	16	28.79	7	28.78	28.60	9	20,929	0.04%
2020/04/13	8	28.42	2	28.60	28.50	6	20,844	0.03%
2020/04/10	16	28.38	16	28.34	28.25	0	20,815	0.00%
2020/04/09	28	29.07	32	28.82	28.10	-4	20,723	-0.02%
2020/04/08	4	27.91	11	27.73	27.75	-7	20,385	-0.03%
2020/04/07	8	27.79	22	28.05	27.70	-14	20,488	-0.07%
2020/04/06	61	27.73	26	27.07	27.95	35	20,299	0.17%
2020/04/01	5	26.25	21	26.17	26.15	-16	19,940	-0.08%
2020/03/31	3	25.98	3	26.08	26.20	0	19,880	0.00%
2020/03/30	35	26.32	10	26.17	26.00	25	19,789	0.13%
2020/03/27	18	25.70	0	0.00	25.40	18	19,598	0.09%
2020/03/26	16	25.58	41	26.24	26.20	-25	19,397	-0.13%
2020/03/25	37	25.62	67	25.87	25.45	-30	19,198	-0.16%
2020/03/24	36	25.43	11	25.39	25.40	25	19,009	0.13%
2020/03/23	12	24.87	10	24.88	24.55	2	18,825	0.01%
2020/03/20	8	26.99	9	27.03	26.50	-1	18,632	-0.01%
2020/03/19	45	26.73	73	28.76	25.95	-28	18,373	-0.15%
2020/03/18	95	29.50	29	29.35	28.80	66	17,878	0.37%
2020/03/17	36	29.90	14	29.56	28.85	22	17,517	0.13%
2020/03/16	34	30.11	21	30.22	30.20	13	17,092	0.08%
2020/03/13	30	28.23	58	28.29	28.35	-28	16,566	-0.17%
2020/03/12	106	31.70	90	30.28	31.00	16	16,122	0.10%	大買/
2020/03/11	42	31.94	21	32.37	32.60	21	15,509	0.14%
2020/03/10	37	30.52	65	29.66	30.40	-28	14,978	-0.19%
2020/03/09	287.5	35.43	208	35.13	32.20	79.5	14,276	0.56%	大買/大賣/
2020/03/06	46	33.76	84	33.54	34.20	-38	12,865	-0.30%
2020/03/05	18	31.97	20	31.85	31.95	-2	12,046	-0.02%
2020/03/04	15	32.05	42	32.06	31.90	-27	11,831	-0.23%
2020/03/03	164	31.66	44	31.47	32.00	120	11,445	1.05%	大買/鉅額交易
2020/03/02	43	28.17	65	28.60	29.85	-22	10,274	-0.21%
2020/02/27	3	27.50	15	27.27	27.15	-12	9,648	-0.12%
2020/02/26	11	27.83	14	27.61	27.55	-3	9,575	-0.03%
2020/02/25	40	28.33	36	28.46	27.50	4	9,514	0.04%
2020/02/24	68	28.94	40	28.95	28.65	28	9,086	0.31%
2020/02/21	30	28.01	33	27.90	28.00	-3	8,534	-0.04%
2020/02/20	1	26.95	25	26.83	26.85	-24	7,991	-0.30%
2020/02/19	8	26.84	49	26.76	26.80	-41	7,935	-0.52%
2020/02/18	11	27.33	9	27.23	27.00	2	7,856	0.03%
2020/02/17	86	27.45	63	27.52	27.20	23	7,718	0.30%
2020/02/14	4	27.06	5	27.04	26.70	-1	7,428	-0.01%
2020/02/13	4	26.60	13	26.76	27.00	-9	7,294	-0.12%
2020/02/12	32	27.61	31	27.32	27.00	1	7,107	0.01%
2020/02/11	20	27.60	22	27.62	27.65	-2	6,913	-0.03%
2020/02/10	58	28.59	326	28.49	28.25	-268	6,689	-4.01%	大賣/鉅額交易
2020/02/07	244	27.37	24	27.34	27.50	220	6,020	3.65%	大買/鉅額交易
2020/02/06	132	26.43	38	26.72	26.40	94	5,593	1.68%	大買/
2020/02/05	14	25.83	14	26.00	25.70	0	5,307	0.00%
2020/02/04	33	25.62	19	25.14	25.30	14	5,166	0.27%
2020/02/03	39	26.33	162	26.61	26.10	-123	4,977	-2.47%	大賣/鉅額交易
2020/01/31	66	26.91	29	26.61	25.45	37	4,580	0.81%
2020/01/30	225	27.61	2	27.65	27.65	223	4,079	5.47%	大買/鉅額交易
2020/01/20	2	25.00	20	25.00	25.15	-18	3,066	-0.59%
2020/01/17	20	24.53	0	0.00	24.40	20	2,979	0.67%
2020/01/16	0	0.00	5	24.45	24.40	-5	2,981	-0.17%
2020/01/15	0	0.00	1	24.75	24.60	-1	2,988	-0.03%
2020/01/13	0	0.00	2	24.80	24.65	-2	2,955	-0.07%
2020/01/10	0	0.00	1	24.60	24.60	-1	2,942	-0.03%
2020/01/09	1	24.50	4	24.48	24.35	-3	2,922	-0.10%
2020/01/07	3	24.85	0	0.00	24.60	3	2,896	0.10%
2020/01/06	5	24.96	0	0.00	24.70	5	2,847	0.18%
2020/01/03	1	24.60	2	24.65	24.50	-1	2,801	-0.04%
2020/01/02	3	25.23	0	0.00	24.95	3	2,786	0.11%
2019/12/31	20	25.55	19	25.66	25.30	1	2,727	0.04%
2019/12/27	0	0.00	1	24.65	24.60	-1	2,507	-0.04%
2019/12/26	3	24.93	1	25.00	24.80	2	2,502	0.08%
2019/12/24	9	24.72	3	24.70	24.60	6	2,498	0.24%
2019/12/20	0	0.00	3	24.37	24.30	-3	2,481	-0.12%
2019/12/18	0	0.00	4	24.40	24.30	-4	2,513	-0.16%
2019/12/17	0	0.00	7	24.38	24.25	-7	2,509	-0.28%
2019/12/16	2	24.40	0	0.00	24.35	2	2,518	0.08%
2019/12/13	1	24.40	2	24.35	24.30	-1	2,498	-0.04%
2019/12/12	2	24.73	1	24.75	24.60	1	2,478	0.04%
2019/12/11	1	25.15	4	24.95	24.90	-3	2,462	-0.12%
2019/12/06	2	24.85	22	24.80	24.80	-20	2,422	-0.83%
2019/12/05	10	25.06	0	0.00	24.95	10	2,484	0.40%
2019/12/03	0	0.00	1	25.25	25.25	-1	2,487	-0.04%
2019/12/02	6	25.50	1	25.55	25.40	5	2,470	0.20%
2019/11/29	16	26.20	13	26.19	26.20	3	2,363	0.13%
2019/11/28	36	26.53	8	26.64	26.20	28	2,382	1.18%
2019/11/27	5	25.20	0	0.00	25.25	5	2,106	0.24%
2019/11/25	4	25.58	1	25.60	25.65	3	2,229	0.13%
2019/11/21	25	24.55	1	24.55	24.80	24	2,144	1.12%
2019/11/19	0	0.00	100	24.67	24.65	-100	2,129	-4.70%
2019/11/12	1	24.10	0	0.00	24.20	1	2,084	0.05%
2019/11/11	16	24.70	0	0.00	24.65	16	2,047	0.78%
2019/11/07	1	25.80	0	0.00	25.45	1	2,032	0.05%
2019/11/06	0	0.00	10	25.68	25.50	-10	2,030	-0.49%
2019/11/05	0	0.00	4	26.00	25.80	-4	2,019	-0.20%
2019/11/04	106	26.23	6	26.13	26.15	100	2,004	4.99%	大買/
2019/11/01	4	25.10	1	25.15	25.65	3	1,927	0.16%
2019/10/31	2	25.65	0	0.00	25.10	2	1,906	0.10%
2019/10/30	1	24.85	0	0.00	25.55	1	1,872	0.05%
2019/10/29	18	24.85	0	0.00	24.65	18	1,882	0.96%
2019/10/28	6	24.98	1	25.10	25.10	5	1,898	0.26%
2019/10/25	7	24.99	4	25.10	25.10	3	1,896	0.16%
2019/10/23	0	0.00	3	25.15	25.20	-3	1,914	-0.16%
2019/10/22	4	25.54	0	0.00	25.50	4	1,906	0.21%
2019/10/16	0	0.00	1	25.85	25.70	-1	1,979	-0.05%
2019/10/15	0	0.00	3	25.47	25.50	-3	1,958	-0.15%
2019/10/14	0	0.00	88	25.44	25.50	-88	1,993	-4.42%
2019/10/08	11	25.45	73	25.80	25.30	-62	2,004	-3.09%
2019/10/07	1	26.10	0	0.00	25.85	1	2,040	0.05%
2019/10/04	0	0.00	4	25.80	26.10	-4	2,101	-0.19%
2019/10/03	13	25.61	0	0.00	25.80	13	2,238	0.58%
2019/10/02	24	25.61	2	25.60	25.70	22	2,300	0.96%
2019/10/01	39	25.72	1	25.80	25.80	38	2,352	1.62%
2019/09/26	5	25.32	0	0.00	25.20	5	2,534	0.20%
2019/09/24	160	25.72	0	0.00	25.50	160	2,662	6.01%	大買/鉅額交易
2019/09/23	1	25.90	2	25.93	25.75	-1	2,720	-0.04%
2019/09/17	6	25.52	75	25.41	25.25	-69	2,753	-2.51%
2019/09/16	6	25.57	25	25.54	25.50	-19	2,772	-0.69%
2019/09/12	2	25.35	22	25.27	25.45	-20	2,774	-0.72%
2019/09/11	3	25.25	32	25.04	25.10	-29	2,782	-1.04%
2019/09/10	7	25.26	2	25.45	25.10	5	2,813	0.18%
2019/09/09	5	26.35	27	25.86	25.40	-22	2,780	-0.79%
2019/09/06	6	26.38	3	26.42	26.60	3	2,697	0.11%
2019/09/05	1	25.80	7	25.86	26.10	-6	2,655	-0.23%
2019/09/04	10	26.00	2	26.03	25.95	8	2,634	0.30%
2019/09/03	29	25.69	7	25.82	25.80	22	2,621	0.84%
2019/09/02	41	25.98	25	26.09	25.70	16	2,603	0.61%
2019/08/30	4	24.96	1	25.25	25.10	3	2,479	0.12%
2019/08/29	10	25.00	0	0.00	25.10	10	2,448	0.41%
2019/08/28	4	24.70	5	24.89	25.10	-1	2,411	-0.04%
2019/08/27	0	0.00	5	24.00	24.20	-5	2,322	-0.22%
2019/08/22	10	23.50	0	0.00	23.40	10	2,305	0.43%
2019/08/20	10	23.30	1	23.40	23.30	9	2,311	0.39%
2019/08/16	20	22.87	0	0.00	22.95	20	2,425	0.82%
2019/08/15	16	22.45	1	22.40	22.45	15	2,431	0.62%
2019/08/12	2	22.60	0	0.00	22.70	2	2,510	0.08%
2019/08/06	0	0.00	1	23.00	22.80	-1	2,473	-0.04%
2019/07/31	12	24.14	4	23.61	24.10	8	2,404	0.33%
2019/07/30	8	22.94	0	0.00	23.05	8	2,366	0.34%
2019/07/26	25	23.55	0	0.00	23.35	25	2,348	1.06%
2019/07/25	7	23.41	45	23.10	23.10	-38	2,377	-1.60%
2019/07/23	0	0.00	2	23.53	23.75	-2	2,354	-0.08%
2019/07/22	14	23.96	5	23.90	23.55	9	2,318	0.39%
2019/07/19	1	24.20	1	24.20	24.15	0	2,282	0.00%
2019/07/18	2	24.28	3	24.37	24.25	-1	2,262	-0.04%
2019/07/17	9	24.28	1	24.00	24.00	8	2,235	0.36%
2019/07/16	0	0.00	1	24.00	24.00	-1	2,207	-0.05%
2019/07/11	2	23.68	5	23.75	23.60	-3	2,188	-0.14%
2019/07/10	5	23.95	2	24.05	24.10	3	2,135	0.14%
2019/07/09	1	24.30	1	24.55	24.60	0	2,072	0.00%
2019/07/08	0	0.00	5	22.95	23.70	-5	1,988	-0.25%
2019/07/05	4	22.95	7	22.82	23.10	-3	2,024	-0.15%
2019/07/04	6	23.12	2	23.03	23.10	4	2,074	0.19%
2019/07/03	1	23.00	13	22.93	23.05	-12	2,068	-0.58%
2019/07/02	0	0.00	11.4	22.25	22.25	-11.4	1,959	-0.58%
2019/07/01	9	21.80	0	0.00	22.10	9	1,904	0.47%
2019/06/28	2	20.80	1	21.40	21.55	1	1,836	0.05%
2019/06/27	1	20.90	1	20.90	20.85	0	1,787	0.00%
2019/06/25	0	0.00	5	20.35	20.30	-5	1,773	-0.28%
2019/06/21	0	0.00	3	20.40	20.30	-3	1,786	-0.17%
2019/06/19	6	20.09	0	0.00	20.10	6	1,750	0.34%
2019/06/18	1	19.90	10	20.00	20.05	-9	1,735	-0.52%
2019/06/17	1	19.65	0	0.00	19.65	1	1,693	0.06%
2019/06/13	2	19.60	0	0.00	19.65	2	1,683	0.12%
2019/06/11	1	19.70	1	19.75	19.75	0	1,687	0.00%
2019/06/10	0	0.00	12	19.71	19.75	-12	1,681	-0.71%
2019/06/06	0	0.00	1	19.50	19.60	-1	1,668	-0.06%
2019/05/31	1	19.45	0	0.00	19.50	1	1,614	0.06%
2019/05/30	0	0.00	4	19.54	19.50	-4	1,608	-0.25%
2019/05/29	0	0.00	1	19.20	19.35	-1	1,595	-0.06%
2019/05/28	0	0.00	2	19.25	19.20	-2	1,583	-0.13%
2019/05/27	0	0.00	1	19.25	19.25	-1	1,577	-0.06%
2019/05/24	0.2	19.30	2	19.45	19.25	-1.8	1,564	-0.12%
2019/05/23	13	19.53	22	19.43	19.55	-9	1,535	-0.59%
2019/05/21	9	20.30	1	20.30	20.25	8	1,419	0.56%
2019/05/20	3	20.30	12	20.25	20.20	-9	1,413	-0.64%
2019/05/17	20	20.24	5	20.26	20.40	15	1,398	1.07%
2019/05/09	6	19.35	5	19.40	19.35	1	1,356	0.07%
2019/05/08	20	19.55	0	0.00	19.65	20	1,354	1.48%
2019/05/07	4	19.20	0	0.00	19.15	4	1,338	0.30%
2019/05/06	0	0.00	3	19.10	19.05	-3	1,330	-0.23%
2019/05/02	1	19.90	2	19.50	19.40	-1	1,308	-0.08%
2019/04/30	0	0.00	4	20.00	20.00	-4	1,255	-0.32%
2019/04/24	0	0.00	1	20.60	20.55	-1	1,220	-0.08%
2019/04/22	7	20.82	0	0.00	20.70	7	1,210	0.58%
2019/04/19	2	21.03	0	0.00	21.00	2	1,205	0.17%
2019/04/18	12	21.48	35	20.94	21.00	-23	1,194	-1.92%
2019/04/12	1	21.60	0	0.00	21.65	1	1,115	0.09%
2019/04/10	460	22.23	29	22.06	21.95	431	944	45.62%	大買/鉅額交易
2019/04/09	20	21.17	0	0.00	22.20	20	845	2.37%
2019/04/03	5	20.34	0	0.00	20.40	5	756	0.66%
2019/04/01	0	0.00	1	21.10	20.70	-1	746	-0.13%
2019/03/29	0	0.00	5	20.40	21.10	-5	716	-0.70%
2019/03/28	5	20.90	1	20.65	20.45	4	695	0.57%
2019/03/27	36	20.85	7	20.56	20.95	29	678	4.27%
2019/03/26	1	20.00	0	0.00	19.90	1	639	0.16%
2019/03/25	1	19.90	0	0.00	20.00	1	653	0.15%
2019/03/22	1	20.00	0	0.00	19.90	1	671	0.15%
2019/03/14	0	0.00	20	20.25	19.95	-20	689	-2.90%
2019/03/13	0	0.00	1	20.25	20.20	-1	707	-0.14%
2019/03/08	0	0.00	1	20.00	19.95	-1	775	-0.13%
2019/03/07	0	0.00	2	20.08	19.95	-2	877	-0.23%
2019/02/25	2	19.90	0	0.00	19.90	2	953	0.21%
2019/02/15	0	0.00	20	20.50	20.20	-20	1,003	-1.99%
2019/02/11	0	0.00	50	19.90	19.90	-50	1,142	-4.38%
2019/01/11	0	0.00	19	20.06	20.10	-19	1,733	-1.10%
2019/01/08	2	20.83	0	0.00	20.60	2	2,024	0.10%
2019/01/07	1	20.00	2	20.10	20.05	-1	2,092	-0.05%
2018/12/28	1	20.00	35	20.04	20.30	-34	2,806	-1.21%
2018/12/26	3	20.07	1	20.10	20.05	2	2,995	0.07%
2018/12/25	1	20.15	0	0.00	20.05	1	3,247	0.03%
2018/12/24	1	20.60	0	0.00	20.65	1	3,484	0.03%
2018/12/22	4	20.95	0	0.00	20.75	4	3,691	0.11%
2018/12/21	4	20.55	0	0.00	20.80	4	3,722	0.11%
2018/12/20	1	20.65	2	20.90	20.65	-1	3,721	-0.03%
2018/12/18	1	21.55	0	0.00	21.45	1	3,715	0.03%
2018/12/14	2	21.40	0	0.00	21.20	2	3,697	0.05%
2018/12/13	0	0.00	2	21.65	21.55	-2	3,717	-0.05%
2018/12/07	3	21.85	3	21.75	21.75	0	3,912	0.00%
2018/12/06	1	22.50	0	0.00	21.80	1	3,976	0.03%
2018/12/05	1	22.30	0	0.00	22.50	1	3,958	0.03%
2018/12/04	0	0.00	2	22.60	22.70	-2	3,936	-0.05%
2018/12/03	1	22.90	5	22.85	22.80	-4	3,917	-0.10%
2018/11/30	4	23.10	1	22.90	23.10	3	3,877	0.08%
2018/11/29	2	20.78	5	20.65	22.00	-3	3,771	-0.08%
2018/11/27	5	21.10	0	0.00	20.90	5	3,710	0.13%
2018/11/22	1	20.90	0	0.00	20.70	1	3,670	0.03%
2018/11/13	0	0.00	4	21.91	22.10	-4	3,566	-0.11%
2018/11/12	2	21.75	0	21.65	21.60	2	3,530	0.06%
2018/11/09	7	21.91	20	22.35	22.35	-13	3,482	-0.37%
2018/11/08	0	0.00	10	20.45	20.35	-10	3,397	-0.29%
2018/11/07	1	20.50	2	20.58	20.45	-1	3,393	-0.03%
2018/11/06	3	20.60	1	21.20	20.30	2	3,394	0.06%
2018/11/05	10	21.20	1	21.25	21.05	9	3,381	0.27%
2018/11/02	1	21.30	1	21.25	21.00	0	3,371	0.00%
2018/11/01	1	21.20	1	20.20	21.40	0	3,342	0.00%
2018/10/31	1	20.30	22	20.30	20.30	-21	3,308	-0.63%
2018/10/30	20	20.05	3	19.93	20.30	17	3,291	0.52%
2018/10/29	2	21.70	5	21.90	21.60	-3	3,230	-0.09%
2018/10/26	1	22.40	6	22.18	22.40	-5	3,191	-0.16%
2018/10/25	18	21.64	6	21.84	21.30	12	3,136	0.38%
2018/10/24	15	23.20	22	23.64	23.00	-7	3,087	-0.23%
2018/10/23	9	24.31	16	24.13	24.05	-7	3,036	-0.23%
2018/10/22	8	24.64	4	24.79	24.55	4	3,010	0.13%
2018/10/19	5	24.75	3	25.13	24.70	2	3,017	0.07%
2018/10/18	5	25.76	16	25.55	25.75	-11	3,013	-0.36%
2018/10/17	17	24.18	3	24.62	24.95	14	2,981	0.47%
2018/10/16	4	24.29	23	24.39	24.05	-19	2,990	-0.64%
2018/10/15	11	24.81	3	24.87	24.55	8	2,910	0.27%
2018/10/12	55	25.40	17	25.87	25.30	38	2,825	1.34%
2018/10/11	44	24.48	10	23.77	25.00	34	2,652	1.28%
2018/10/09	41	25.38	18	25.16	26.15	23	2,468	0.93%
2018/10/08	21	25.31	20	24.90	26.30	1	2,274	0.04%
2018/10/05	8	23.59	20	23.91	24.35	-12	2,097	-0.57%
2018/10/04	7	24.06	50	24.00	24.00	-43	1,978	-2.17%
2018/10/03	19	24.41	34	24.60	24.90	-15	1,894	-0.79%
2018/10/02	13	23.20	8	23.36	24.50	5	1,635	0.31%
2018/10/01	66	22.37	11	22.70	22.95	55	1,382	3.98%
2018/09/28	1	20.65	2	20.38	20.90	-1	1,173	-0.09%
2018/09/26	3	19.65	8	19.72	19.65	-5	1,153	-0.43%
2018/09/25	5	19.50	2	19.85	19.60	3	1,149	0.26%
2018/09/21	1	20.00	0	0.00	20.00	1	1,140	0.09%
2018/09/20	0	0.00	1	20.50	20.20	-1	1,129	-0.09%
2018/09/19	0	0.00	9	20.37	20.30	-9	1,116	-0.81%
2018/09/18	14	20.64	0	0.00	20.60	14	1,089	1.29%
2018/09/17	1	19.25	0	0.00	19.05	1	1,014	0.10%
2018/09/14	0	0.00	4	19.93	19.65	-4	993	-0.40%
2018/09/13	38	21.34	4	21.75	20.50	34	961	3.54%
2018/09/12	32	20.51	3	20.75	20.75	29	863	3.36%
2018/09/10	7	18.20	0	0.00	18.00	7	778	0.90%
2018/08/22	0	0.00	2	18.60	18.70	-2	817	-0.24%
2018/08/16	1	18.00	0	0.00	18.20	1	834	0.12%
2018/08/14	3	18.50	3	18.55	18.65	0	843	0.00%
2018/08/10	2	19.53	0	0.00	19.45	2	819	0.24%
2018/08/06	2	20.35	0	0.00	20.25	2	800	0.25%
2018/08/03	0	0.00	1	19.85	19.95	-1	792	-0.13%
2018/07/27	1	19.55	0	0.00	19.20	1	721	0.14%
2018/07/26	0	0.00	2	19.60	19.55	-2	702	-0.28%
2018/07/25	8	20.43	0	0.00	20.35	8	660	1.21%
2018/07/24	10	19.50	5	20.30	20.00	5	587	0.85%
2018/07/23	5	18.42	22	18.80	19.25	-17	463	-3.67%
2018/07/11	2	17.30	0	0.00	17.50	2	430	0.46%
2018/07/10	0	0.00	4	17.15	17.20	-4	434	-0.92%
2018/07/09	0	0.00	37	17.15	17.15	-37	442	-8.36%
2018/07/06	0	0.00	47	16.99	17.00	-47	455	-10.31%
2018/07/05	0	0.00	72	16.94	16.95	-72	463	-15.52%
2018/07/04	0	0.00	74	17.61	17.45	-74	487	-15.17%
2018/07/03	0	0.00	99	17.85	17.70	-99	555	-17.83%
2018/06/13	15	19.70	0	0.00	19.25	15	694	2.16%
2018/06/12	5	19.50	0	0.00	19.50	5	691	0.72%
2018/06/04	1	19.25	0	0.00	19.30	1	731	0.14%
2018/05/29	10	19.15	0	0.00	19.25	10	780	1.28%
2018/05/28	3	19.20	0	0.00	19.30	3	777	0.39%
2018/05/25	10	19.16	0	0.00	19.30	10	776	1.29%
2018/05/24	199	19.21	0	0.00	19.25	199	779	25.53%	大買/鉅額交易
2018/05/23	121	18.85	0	0.00	18.75	121	766	15.78%	大買/鉅額交易
2018/05/07	5	19.30	0	0.00	18.95	5	784	0.64%
2018/04/26	0	0.00	1	19.55	18.95	-1	797	-0.13%
2018/03/13	0	0.00	1	19.85	19.65	-1	742	-0.13%
2018/02/23	0	0.00	0	19.90	18.55	0	729	0.00%
2018/02/22	1	18.40	0	0.00	18.50	1	731	0.14%
2018/02/21	0	0.00	0	19.60	18.30	0	739	0.00%
2018/01/17	0	0.00	3	20.63	20.65	-3	833	-0.36%
2018/01/16	16	21.35	12	21.35	21.10	4	905	0.44%
2018/01/10	0	0.00	1	20.40	20.45	-1	932	-0.11%