光寶科 (2301)-華南永昌-中正券商分點個股進出

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

光寶科

(2301)

可現股當沖

股價
96.1
漲跌
▼2.9
漲幅
-2.93%
成交量
23,737張
產業
上市電腦週邊類股
1404人加入追蹤

立即追蹤
本地時間:14:30

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

光寶科 (2301)籌碼相關－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	3.4	96.49	0	0.00	96.10	3.4	22,327	0.02%
2024/04/18	82	98.16	84.4	98.84	99.00	-2.4	22,146	-0.01%
2024/04/17	9	96.22	4	96.60	96.30	5	22,060	0.02%
2024/04/16	12.8	96.84	8.5	97.55	95.30	4.3	22,143	0.02%
2024/04/15	3.2	101.49	0.2	102.00	102.00	3	21,669	0.01%
2024/04/12	0	0.00	4	103.50	103.00	-4	21,513	-0.02%
2024/04/11	2	103.00	7.8	103.55	104.00	-5.8	21,493	-0.03%
2024/04/10	4.6	103.95	0	104.50	103.50	4.5	21,433	0.02%
2024/04/09	1	103.50	2	104.75	104.00	-1	21,390	0.00%
2024/04/08	0	0.00	7	105.21	105.00	-7	21,360	-0.03%
2024/04/03	13	104.12	5	104.80	104.00	8	21,284	0.04%
2024/04/02	20	104.35	9.5	102.84	104.00	10.5	21,089	0.05%
2024/04/01	7.5	100.93	4	101.00	100.00	3.5	20,575	0.02%
2024/03/29	14.9	101.49	29	100.37	101.00	-14.1	20,404	-0.07%
2024/03/28	8.4	108.71	4	107.00	106.00	4.4	19,494	0.02%
2024/03/27	10	113.80	48	117.81	112.50	-38	19,028	-0.20%
2024/03/26	3	118.66	14	117.00	120.50	-11	18,645	-0.06%
2024/03/25	7.3	118.53	9	118.94	119.00	-1.8	18,501	-0.01%
2024/03/22	12.1	120.43	6	120.33	121.50	6.1	18,373	0.03%
2024/03/21	12	124.04	5	124.20	123.50	7	17,776	0.04%
2024/03/20	26.5	120.34	39.9	120.76	123.00	-13.4	17,149	-0.08%
2024/03/19	14.1	115.04	13.1	115.99	116.00	1	16,220	0.01%
2024/03/18	4	111.00	0	0.00	112.00	4	16,014	0.02%
2024/03/15	0.1	112.00	0	0.00	112.00	0.1	15,877	0.00%
2024/03/14	3	112.33	10	112.50	112.00	-7	15,754	-0.04%
2024/03/13	6	114.75	4	114.25	114.50	2	15,658	0.01%
2024/03/12	8	114.75	14	114.50	115.00	-6	15,421	-0.04%
2024/03/11	8.1	114.31	1	113.00	113.50	7.1	15,300	0.05%
2024/03/08	11.1	114.90	6	115.50	114.00	5.1	15,216	0.03%
2024/03/07	4.1	112.24	13	112.15	111.00	-8.9	14,955	-0.06%
2024/03/06	0	0.00	3	113.50	113.50	-3	14,923	-0.02%
2024/03/05	3.1	113.31	0	0.00	114.00	3.1	15,414	0.02%
2024/03/04	8	114.63	1.2	115.25	114.00	6.8	15,340	0.04%
2024/03/01	9	112.50	3	112.83	112.50	6	15,103	0.04%
2024/02/29	2	109.25	2	109.00	109.50	0	14,922	0.00%
2024/02/27	34.1	110.11	5	109.80	107.50	29.1	14,665	0.20%
2024/02/26	3.2	107.35	0	0.00	107.00	3.2	14,218	0.02%
2024/02/23	2	108.50	3	110.00	108.50	-1	14,389	-0.01%
2024/02/22	4	109.00	0	0.00	108.50	4	14,475	0.03%
2024/02/21	0	108.00	3	106.33	106.00	-3	14,507	-0.02%
2024/02/20	0	109.50	0	0.00	108.50	0	14,492	0.00%
2024/02/16	6	110.50	2	111.50	110.00	4	14,698	0.03%
2024/02/15	1	108.00	5	109.50	108.50	-4	14,602	-0.03%
2024/02/05	4	112.00	1	112.50	113.00	3	14,449	0.02%
2024/02/02	1	111.50	0	0.00	111.50	1	14,410	0.01%
2024/02/01	2	108.50	0	0.00	109.00	2	14,677	0.01%
2024/01/31	2	108.75	2	108.75	108.50	0	14,995	0.00%
2024/01/30	3	108.83	0	0.00	108.50	3	14,951	0.02%
2024/01/29	0	110.00	0	0.00	109.50	0	14,980	0.00%
2024/01/26	1.1	109.82	11	109.82	107.50	-9.9	15,097	-0.07%
2024/01/25	1	111.02	5	113.10	111.00	-4	15,316	-0.03%
2024/01/24	0	0.00	15.1	113.50	112.00	-15.1	15,583	-0.10%
2024/01/23	4	114.13	3	113.67	113.50	1	16,223	0.01%
2024/01/22	14.1	115.48	11	114.82	114.50	3.1	16,246	0.02%
2024/01/19	4	109.13	5	108.70	110.00	-1	15,779	-0.01%
2024/01/18	1	107.00	0	0.00	106.50	1	15,715	0.01%
2024/01/17	1	107.50	1	108.50	107.50	0	15,890	0.00%
2024/01/16	2	106.75	0	0.00	106.50	2	16,006	0.01%
2024/01/15	2	107.00	1	107.50	107.00	1	16,135	0.01%
2024/01/12	1	107.00	1	108.00	107.00	0	16,406	0.00%
2024/01/11	8	108.06	4	106.50	108.50	4	16,484	0.02%
2024/01/10	12.1	107.37	1	107.00	107.00	11.1	16,822	0.07%
2024/01/09	1	116.50	0	0.00	114.50	1	17,003	0.01%
2024/01/08	0	115.00	1	115.00	114.50	-1	17,122	-0.01%
2024/01/05	2	114.00	2	114.50	114.50	0	17,597	0.00%
2024/01/04	0	0.00	1	113.50	113.50	-1	17,722	-0.01%
2024/01/03	1	112.50	0	0.00	112.50	1	18,163	0.01%
2024/01/02	0	0.00	4	114.63	115.00	-4	18,268	-0.02%
2023/12/28	5	118.40	1	118.50	118.00	4	18,469	0.02%
2023/12/26	1	115.00	8.1	115.93	117.00	-7.1	19,043	-0.04%
2023/12/25	2	116.50	2.2	116.47	116.50	-0.2	19,286	0.00%
2023/12/22	5.3	115.62	64	115.23	115.50	-58.8	19,348	-0.30%
2023/12/21	5	114.00	153.1	114.51	114.00	-148.1	19,305	-0.77%	大賣/鉅額交易
2023/12/20	206.1	114.50	10	114.50	114.00	196.1	19,235	1.02%	大買/鉅額交易
2023/12/19	1	112.03	12	113.38	112.50	-11	19,210	-0.06%
2023/12/18	2	112.00	2	113.00	112.00	0	19,261	0.00%
2023/12/15	3.2	113.94	4	115.75	112.00	-0.9	19,464	0.00%
2023/12/14	6	114.58	2	115.75	114.50	4	19,506	0.02%
2023/12/13	11	113.00	4.4	113.57	113.00	6.6	19,776	0.03%
2023/12/12	1	111.50	24	111.50	110.00	-23	20,374	-0.11%
2023/12/11	5	112.29	3	110.67	110.50	2	20,717	0.01%
2023/12/08	2	112.50	2	113.25	113.00	0	20,897	0.00%
2023/12/07	0.1	110.00	1	110.50	110.00	-0.9	21,144	0.00%
2023/12/06	3	112.33	26	111.83	111.50	-23	21,603	-0.11%
2023/12/05	6	109.50	1	110.50	110.50	5	21,792	0.02%
2023/12/04	0	0.00	3	110.50	110.50	-3	21,848	-0.01%
2023/12/01	2	109.00	4	108.00	108.00	-2	21,927	-0.01%
2023/11/30	2	107.25	1	107.50	110.00	1	22,204	0.00%
2023/11/29	6	109.83	0	0.00	109.00	6	21,907	0.03%
2023/11/28	1	107.50	2	108.00	107.50	-1	22,184	0.00%
2023/11/27	3	107.33	0	0.00	107.00	3	22,734	0.01%
2023/11/24	0.2	106.50	11	106.45	107.50	-10.8	23,074	-0.05%
2023/11/23	3	106.67	0	0.00	106.50	3	23,281	0.01%
2023/11/22	5.2	107.22	0	108.50	107.00	5.2	23,623	0.02%
2023/11/21	13.1	112.00	3	111.17	112.00	10.1	23,791	0.04%
2023/11/20	2.1	108.52	1	109.00	109.00	1.1	24,621	0.00%
2023/11/17	1.1	109.05	8	109.50	109.50	-6.9	24,927	-0.03%
2023/11/16	19.4	110.81	5	111.30	110.50	14.4	25,782	0.06%
2023/11/15	4	114.00	6	116.42	112.50	-2	26,162	-0.01%
2023/11/13	1	112.00	0	0.00	112.50	1	27,219	0.00%
2023/11/09	3.3	112.55	1	112.50	112.00	2.3	28,276	0.01%
2023/11/08	4	114.50	3.6	115.08	113.50	0.4	28,308	0.00%
2023/11/07	2	110.00	2	110.50	110.50	0	28,422	0.00%
2023/11/06	4	110.75	17	111.00	111.00	-13	29,172	-0.04%
2023/11/03	19.6	109.59	13.1	109.47	109.00	6.6	29,733	0.02%
2023/11/02	22	108.66	6	109.00	108.50	16	30,927	0.05%
2023/11/01	1.1	103.95	14	101.71	103.50	-13	32,530	-0.04%
2023/10/31	46.3	102.49	10	101.00	100.00	36.3	33,831	0.11%
2023/10/30	4	108.75	3	107.00	107.00	1	34,781	0.00%
2023/10/27	2	108.00	5	109.40	108.50	-3	36,368	-0.01%
2023/10/26	12.1	107.83	1	106.00	107.00	11.1	39,862	0.03%
2023/10/25	3	108.50	3	109.33	109.00	0	41,518	0.00%
2023/10/24	7	108.86	4	108.63	109.00	3	42,275	0.01%
2023/10/23	0	0.00	1	108.00	106.00	-1	43,207	0.00%
2023/10/20	5	106.40	3	106.67	108.00	2	44,789	0.00%
2023/10/19	3	106.50	7	106.64	107.00	-4	46,031	-0.01%
2023/10/18	2.7	106.35	3	105.67	106.00	-0.4	47,121	0.00%
2023/10/17	8.6	111.32	14	110.14	109.50	-5.5	47,248	-0.01%
2023/10/16	0.4	113.13	11	112.95	113.00	-10.6	47,611	-0.02%
2023/10/13	30.5	115.82	15	115.30	115.50	15.5	49,033	0.03%
2023/10/12	11	122.14	20	123.00	122.50	-9	50,019	-0.02%
2023/10/11	21.1	120.21	31	121.08	119.50	-9.9	51,825	-0.02%
2023/10/06	15.1	121.29	2	121.75	119.50	13.1	53,145	0.02%
2023/10/05	3	120.83	2	121.75	121.50	1	54,397	0.00%
2023/10/04	2.2	120.73	1	121.00	121.00	1.2	55,204	0.00%
2023/10/03	4	124.00	6	123.67	123.00	-2	55,426	0.00%
2023/10/02	27	124.93	32	125.56	125.50	-5	55,661	-0.01%
2023/09/28	14.1	121.42	9	122.28	121.50	5.1	55,678	0.01%
2023/09/27	6	118.58	3	119.50	120.00	3	55,761	0.01%
2023/09/26	2	120.25	2	121.00	120.00	0	56,557	0.00%
2023/09/25	2.3	119.84	4	119.88	120.00	-1.8	57,134	0.00%
2023/09/22	2	117.75	23	117.67	120.00	-21	57,243	-0.04%
2023/09/21	21.2	118.43	12	117.33	119.00	9.2	57,167	0.02%
2023/09/20	8	120.13	8	121.75	120.00	0	57,135	0.00%
2023/09/19	13.1	120.61	15	120.57	120.00	-1.9	57,017	0.00%
2023/09/18	14.4	120.62	15	121.13	121.00	-0.6	57,037	0.00%
2023/09/15	4	127.25	16	128.16	126.00	-12	56,867	-0.02%
2023/09/14	293.2	128.09	84	127.71	126.50	209.2	56,479	0.37%	大買/鉅額交易
2023/09/13	27.4	123.41	26	123.96	124.00	1.4	56,683	0.00%
2023/09/12	31.2	125.26	19	125.61	125.00	12.2	57,375	0.02%
2023/09/11	19.5	128.90	28	128.20	127.50	-8.5	57,497	-0.01%
2023/09/08	65	134.63	71	135.51	134.50	-6	57,338	-0.01%
2023/09/07	9.1	133.95	10	134.90	134.00	-0.9	57,293	0.00%
2023/09/06	62	134.19	62	134.85	134.50	0	57,478	0.00%
2023/09/05	13.1	132.09	21	132.33	134.00	-7.9	57,483	-0.01%
2023/09/04	82.3	135.48	80	134.44	134.00	2.3	57,142	0.00%
2023/09/01	64.8	134.83	62	135.10	134.50	2.8	57,005	0.00%
2023/08/31	82.1	136.75	74	135.61	137.00	8.1	56,688	0.01%
2023/08/30	26.1	139.84	3	138.33	138.50	23.1	56,369	0.04%
2023/08/29	27	141.41	26	141.08	141.50	1	56,148	0.00%
2023/08/28	46.1	138.86	55	139.46	138.50	-8.9	55,969	-0.02%
2023/08/25	28	147.66	26	146.96	145.00	2	56,009	0.00%
2023/08/24	85	154.38	70	154.15	151.50	15	55,662	0.03%
2023/08/23	86	147.80	78	146.94	148.50	8	54,756	0.01%
2023/08/22	44	149.97	74	149.58	149.00	-30	54,411	-0.06%
2023/08/21	20	144.10	21	143.43	144.00	-1	53,448	0.00%
2023/08/18	31	149.45	103	149.52	146.00	-72	52,991	-0.14%	大賣/
2023/08/17	19	148.84	96	146.78	150.00	-77	52,290	-0.15%
2023/08/16	191	143.68	189	142.10	147.00	2	51,639	0.00%	大買/大賣/
2023/08/15	277	142.79	111.3	143.46	143.50	165.8	51,032	0.32%	大買/大賣/鉅額交易
2023/08/14	3.1	136.68	1	138.00	136.50	2.1	50,387	0.00%
2023/08/11	109	140.78	127	139.43	137.00	-18	50,063	-0.04%	大買/大賣/
2023/08/10	87.3	136.76	93	135.53	139.00	-5.7	49,689	-0.01%
2023/08/09	95.1	140.28	73	141.40	141.00	22.1	48,829	0.05%
2023/08/08	28.4	142.48	15	142.23	143.00	13.4	48,117	0.03%
2023/08/07	1,031	144.27	992.2	143.64	148.00	38.9	46,702	0.08%	大買/大賣/
2023/08/04	170	140.33	347	140.45	140.00	-177	44,740	-0.40%	大買/大賣/鉅額交易
2023/08/02	141.2	143.59	124.1	149.67	139.00	17.2	43,029	0.04%	大買/大賣/
2023/08/01	799.1	151.82	857	151.31	154.00	-58	41,371	-0.14%	大買/大賣/
2023/07/31	225.2	157.04	845	165.68	150.50	-619.8	39,612	-1.56%	大買/大賣/鉅額交易
2023/07/28	418	145.13	968.1	146.14	159.50	-550.1	36,026	-1.53%	大買/大賣/鉅額交易
2023/07/27	231	145.80	68	146.63	145.00	163	34,268	0.48%	大買/鉅額交易
2023/07/26	423.2	144.88	438	146.73	146.50	-14.8	33,322	-0.04%	大買/大賣/
2023/07/25	631	148.53	435	145.74	142.00	196	32,102	0.61%	大買/大賣/鉅額交易
2023/07/24	437	147.92	2,711	146.55	149.00	-2,274	30,314	-7.50%	大買/大賣/鉅額交易
2023/07/21	63	143.74	305	140.41	146.00	-242	28,767	-0.84%	大賣/鉅額交易
2023/07/20	583	138.25	334	138.49	139.00	249	27,572	0.90%	大買/大賣/鉅額交易
2023/07/19	148	138.65	1,029	136.91	136.50	-881	27,010	-3.26%	大買/大賣/鉅額交易
2023/07/18	351	139.87	236.1	143.43	139.50	114.9	26,162	0.44%	大買/大賣/鉅額交易
2023/07/17	413	145.69	361	149.59	145.50	52	24,515	0.21%	大買/大賣/
2023/07/14	317	139.22	145	139.30	144.00	172	23,051	0.75%	大買/大賣/鉅額交易
2023/07/13	1,472	130.48	1,335.5	134.11	134.00	136.5	21,163	0.65%	大買/大賣/鉅額交易
2023/07/12	1,900	125.59	937.8	126.29	126.50	962.2	19,458	4.94%	大買/大賣/鉅額交易
2023/07/11	1,633.2	119.82	406.3	120.45	120.00	1,226.8	18,087	6.78%	大買/大賣/鉅額交易
2023/07/10	419	113.67	7	114.43	112.00	412	17,143	2.40%	大買/鉅額交易
2023/07/07	31	112.60	110	113.90	111.00	-79	16,763	-0.47%	大賣/
2023/07/06	1,136	116.75	45	117.01	114.50	1,091	16,320	6.68%	大買/鉅額交易
2023/07/05	19	114.87	15	115.13	115.00	4	15,799	0.03%
2023/07/04	180	118.51	66	117.98	119.00	114	15,353	0.74%	大買/鉅額交易
2023/07/03	502	112.49	559.1	113.00	113.50	-57.1	14,419	-0.40%	大買/大賣/
2023/06/30	1	103.50	46	103.63	103.50	-45	13,706	-0.33%
2023/06/29	3.1	101.35	233	101.52	102.00	-230	13,486	-1.71%	大賣/鉅額交易
2023/06/28	0	0.00	10	100.00	100.00	-10	13,410	-0.07%
2023/06/27	1	100.48	227	100.03	99.30	-226	13,300	-1.70%	大賣/鉅額交易
2023/06/26	95	99.73	19	100.10	101.00	76	13,128	0.58%
2023/06/21	112.1	106.17	2	104.50	105.00	110.1	12,831	0.86%	大買/鉅額交易
2023/06/20	0	105.50	400	104.89	105.00	-400	12,492	-3.20%	大賣/鉅額交易
2023/06/19	46	107.58	620	107.07	107.00	-574	12,045	-4.77%	大賣/鉅額交易
2023/06/16	1,231	107.88	140	108.44	105.00	1,091	11,437	9.54%	大買/大賣/鉅額交易
2023/06/15	275	105.95	279	108.84	111.00	-4	10,309	-0.04%	大買/大賣/
2023/06/14	552	103.04	302	104.16	101.00	250	9,973	2.51%	大買/大賣/鉅額交易
2023/06/13	23	103.24	0	0.00	103.00	23	9,704	0.24%
2023/06/12	1	105.00	71	103.11	103.00	-70	9,570	-0.73%
2023/06/09	69	94.68	10.5	96.85	97.60	58.5	9,348	0.63%
2023/06/08	8	94.81	3	94.10	93.80	5	9,261	0.05%
2023/06/06	3	93.13	3	93.83	93.90	0	9,024	0.00%
2023/06/05	49	92.84	70	93.76	96.00	-21	9,084	-0.23%
2023/06/02	39	89.56	19.6	90.01	89.80	19.4	8,835	0.22%
2023/06/01	2	87.45	0	0.00	86.20	2	8,725	0.02%
2023/05/31	7	87.27	4	88.50	89.00	3	8,669	0.03%
2023/05/30	2	86.70	2	86.85	86.70	0	8,213	0.00%
2023/05/26	1	83.50	1	83.90	83.30	0	8,025	0.00%
2023/05/25	1	79.40	0	0.00	80.70	1	7,915	0.01%
2023/05/24	0	0.00	0.1	79.80	79.80	-0.1	7,900	0.00%
2023/05/23	5	79.60	4	80.43	80.20	1	7,825	0.01%
2023/05/22	0	0.00	1	81.00	81.40	-1	7,742	-0.01%
2023/05/19	0	0.00	2	81.65	81.90	-2	7,666	-0.03%
2023/05/17	0	0.00	3	80.33	80.50	-3	7,578	-0.04%
2023/05/16	5	77.00	11	78.43	78.60	-6	7,471	-0.08%
2023/05/15	0	0.00	10	76.31	76.40	-10	7,364	-0.14%
2023/05/12	0	0.00	1	77.00	76.10	-1	7,394	-0.01%
2023/05/11	0	0.00	1	77.00	77.20	-1	7,436	-0.01%
2023/05/09	3	76.00	3	76.70	76.60	0	7,431	0.00%
2023/05/05	0.1	76.30	1	76.40	76.20	-1	7,460	-0.01%
2023/05/04	5	74.80	15	75.84	76.00	-10	7,468	-0.13%
2023/05/02	0	0.00	10	75.37	75.90	-10	7,500	-0.13%
2023/04/28	22	73.18	14	73.54	73.50	8	7,575	0.11%
2023/04/27	0.1	73.30	0	0.00	73.30	0.1	7,550	0.00%
2023/04/25	1	71.30	0	0.00	71.80	1	7,355	0.01%
2023/04/21	0	0.00	1	73.90	73.20	-1	7,214	-0.01%
2023/04/20	1	73.20	4.4	73.18	72.90	-3.4	7,163	-0.05%
2023/04/18	1	73.20	1	73.80	73.60	0	7,170	0.00%
2023/04/17	0	0.00	0.1	75.30	75.30	-0.1	7,081	0.00%
2023/04/07	0	0.00	3	73.63	73.20	-3	6,755	-0.04%
2023/04/06	1	74.10	0	0.00	74.40	1	6,730	0.01%
2023/03/31	0	0.00	1	73.70	73.30	-1	6,693	-0.01%
2023/03/28	0	0.00	2	72.90	72.70	-2	7,766	-0.03%
2023/03/27	2	72.90	0	0.00	73.00	2	8,045	0.02%
2023/03/24	2.1	72.50	0	0.00	72.30	2.1	8,446	0.02%
2023/03/22	0	0.00	1	70.60	71.00	-1	8,505	-0.01%
2023/03/21	1	69.40	0	0.00	69.60	1	8,539	0.01%
2023/03/16	1	70.40	0	0.00	70.00	1	8,528	0.01%
2023/03/14	0	0.00	1	73.70	74.20	-1	8,568	-0.01%
2023/03/13	0	0.00	17	74.50	74.40	-17	8,455	-0.20%
2023/03/10	17	73.10	0	0.00	73.10	17	8,371	0.20%
2023/03/08	0	0.00	2	75.00	75.00	-2	8,389	-0.02%
2023/03/07	2	74.50	1	75.00	75.30	1	8,261	0.01%
2023/03/06	0	0.00	11.9	73.37	74.30	-11.9	8,212	-0.14%
2023/03/03	10	73.05	4	72.97	72.70	6	8,155	0.07%
2023/03/02	3	71.80	1.2	71.82	71.80	1.8	8,112	0.02%
2023/02/23	1	69.80	0	0.00	69.50	1	8,075	0.01%
2023/02/20	0	0.00	3	70.30	70.40	-3	8,046	-0.04%
2023/02/16	0	0.00	0.2	69.60	70.00	-0.2	8,186	0.00%
2023/02/15	2	69.10	0	0.00	69.10	2	8,175	0.02%
2023/02/13	0	0.00	4.9	69.61	69.60	-4.9	8,223	-0.06%
2023/02/10	0	0.00	0.1	69.80	69.50	-0.1	8,255	0.00%
2023/02/09	0	0.00	3	70.43	70.30	-3	8,232	-0.04%
2023/02/08	0	0.00	1	69.50	69.40	-1	8,188	-0.01%
2023/02/07	0	0.00	0.1	68.10	68.70	-0.1	8,171	0.00%
2023/02/03	0	0.00	3	67.77	68.20	-3	8,259	-0.04%
2023/02/02	0	0.00	17	67.40	67.00	-17	8,238	-0.21%
2023/02/01	17	66.39	1	66.30	66.40	16	8,198	0.20%
2023/01/30	9.1	66.35	25	67.60	67.50	-15.9	8,190	-0.19%
2023/01/10	0	0.00	2	65.95	66.10	-2	8,725	-0.02%
2023/01/09	0	0.00	1	65.40	65.00	-1	8,773	-0.01%
2023/01/05	0	0.00	1	65.00	64.90	-1	8,829	-0.01%
2023/01/03	0	0.00	3	64.40	64.20	-3	8,986	-0.03%
2022/12/23	0.1	64.10	0	0.00	64.00	0.1	9,324	0.00%
2022/12/22	0	0.00	0	64.00	64.30	0	9,384	0.00%
2022/12/21	1	63.00	0	0.00	63.30	1	9,078	0.01%
2022/12/20	4	63.37	2	63.90	63.20	2	8,711	0.02%
2022/12/19	2	63.95	0	0.00	64.20	2	8,371	0.02%
2022/12/16	1	64.40	0	0.00	65.20	1	8,006	0.01%
2022/12/14	0	0.00	6	64.48	65.10	-6	7,781	-0.08%
2022/12/13	0	0.00	2	63.50	63.40	-2	7,832	-0.03%
2022/12/09	1	63.60	0	0.00	63.70	1	8,007	0.01%
2022/12/08	0	0.00	1	62.90	63.10	-1	8,051	-0.01%
2022/12/07	12	63.47	3	62.67	62.60	9	7,992	0.11%
2022/12/06	0	0.00	1	65.70	65.80	-1	7,778	-0.01%
2022/12/02	1	65.30	0	0.00	65.10	1	7,717	0.01%
2022/11/28	1	64.30	1	64.90	65.50	0	7,591	0.00%
2022/11/24	0	0.00	0.2	64.60	66.10	-0.2	7,516	0.00%
2022/11/22	2	64.20	2.1	64.10	64.10	-0.1	7,402	0.00%
2022/11/16	1	67.00	0	0.00	67.60	1	7,251	0.01%
2022/11/08	17	66.80	0	0.00	67.00	17	7,280	0.23%
2022/11/07	0	0.00	4	66.55	67.00	-4	7,317	-0.05%
2022/11/03	1	65.70	0	0.00	66.40	1	7,421	0.01%
2022/11/02	1	66.10	1	66.40	66.40	0	7,492	0.00%
2022/10/27	1	64.70	1	64.60	64.50	0	7,463	0.00%
2022/10/26	0	0.00	2	65.20	65.40	-2	7,481	-0.03%
2022/10/25	2	64.30	0	0.00	64.70	2	7,462	0.03%
2022/10/21	4	64.75	5	65.08	65.50	-1	7,407	-0.01%
2022/10/19	3	65.03	1	65.00	65.00	2	7,186	0.03%
2022/10/18	1	62.30	1	62.10	62.70	0	7,006	0.00%
2022/10/13	1.1	63.30	1	63.70	63.80	0.1	7,296	0.00%
2022/10/04	0	0.00	1	65.60	65.40	-1	6,991	-0.01%
2022/10/03	1.1	63.01	0	0.00	63.20	1.1	6,896	0.02%
2022/09/29	0	0.00	25	64.50	64.70	-25	6,822	-0.37%
2022/09/28	0	0.00	1	64.50	64.10	-1	6,765	-0.01%
2022/09/23	0.2	66.65	0	0.00	66.30	0.2	6,738	0.00%
2022/09/22	1.1	65.61	0	0.00	66.50	1.1	6,801	0.02%
2022/09/21	1	67.10	0	0.00	67.60	1	6,678	0.01%
2022/09/20	2	68.25	0.2	68.00	68.20	1.8	6,583	0.03%
2022/09/19	1	68.50	0	0.00	68.60	1	6,527	0.02%
2022/09/16	1	67.90	0	0.00	68.10	1	6,495	0.02%
2022/09/15	0	0.00	4	69.05	69.00	-4	6,432	-0.06%
2022/09/14	3	67.37	0	0.00	67.00	3	6,424	0.05%
2022/09/08	0	0.00	1	68.70	68.70	-1	6,634	-0.02%
2022/09/07	0	0.00	0.5	67.40	67.20	-0.5	6,599	-0.01%
2022/09/05	0	0.00	2	66.95	67.50	-2	6,497	-0.03%
2022/09/02	1	65.80	0	0.00	65.60	1	6,447	0.02%
2022/08/30	0.1	65.60	0	0.00	65.30	0.1	6,392	0.00%
2022/08/22	0	0.00	1	65.50	65.20	-1	6,855	-0.01%
2022/08/15	1	69.00	0	0.00	68.30	1	6,781	0.01%
2022/08/09	4	66.30	6	67.50	68.10	-2	6,571	-0.03%
2022/08/04	0	0.00	3	65.70	65.80	-3	6,601	-0.05%
2022/07/26	1	63.30	1	63.50	63.50	0	6,409	0.00%
2022/07/25	0.2	62.30	0	0.00	63.00	0.2	6,355	0.00%
2022/07/21	2	61.60	2	62.15	62.20	0	6,405	0.00%
2022/07/20	1	61.70	7.2	62.78	64.60	-6.2	6,237	-0.10%
2022/07/15	1	57.60	1	57.40	57.50	0	6,159	0.00%
2022/07/12	1	56.70	0	0.00	56.80	1	6,418	0.02%
2022/07/11	1	57.20	0	0.00	57.10	1	6,401	0.02%
2022/07/05	0	0.00	1	56.70	56.60	-1	6,361	-0.02%
2022/07/04	2	54.70	2	54.90	55.30	0	6,339	0.00%
2022/06/27	1	57.00	0	0.00	56.90	1	6,137	0.02%
2022/06/23	2	58.10	1	58.00	58.30	1	5,979	0.02%
2022/06/21	0	0.00	187	57.99	57.90	-187	5,766	-3.24%	大賣/鉅額交易
2022/06/20	1	58.30	0	0.00	58.20	1	5,679	0.02%
2022/06/17	1	59.00	448	59.17	59.10	-447	5,627	-7.94%	大賣/鉅額交易
2022/06/16	0	0.00	70	61.11	60.30	-70	5,535	-1.26%
2022/06/14	0	0.00	300	60.96	60.90	-300	5,945	-5.05%	大賣/鉅額交易
2022/06/13	1	60.70	150	60.69	61.00	-149	6,012	-2.48%	大賣/鉅額交易
2022/06/09	0	0.00	80	63.13	63.10	-80	6,077	-1.32%
2022/06/08	0	0.00	250	63.71	63.60	-250	6,082	-4.11%	大賣/鉅額交易
2022/06/07	0	0.00	20	63.10	63.00	-20	6,097	-0.33%
2022/06/06	0	0.00	250	62.64	62.90	-250	6,110	-4.09%	大賣/鉅額交易
2022/06/02	2	63.15	1	62.90	62.90	1	6,138	0.02%
2022/06/01	0	0.00	1	63.80	63.50	-1	6,240	-0.02%
2022/05/26	1	61.00	1	61.40	60.90	0	5,739	0.00%
2022/05/24	0	0.00	7	62.10	61.90	-7	5,947	-0.12%
2022/05/23	1	62.00	0	0.00	62.40	1	5,972	0.02%
2022/05/17	1	62.80	1	63.20	62.60	0	6,160	0.00%
2022/05/12	1	63.00	1	62.60	62.60	0	6,301	0.00%
2022/05/11	0	0.00	1	64.00	63.80	-1	6,304	-0.02%
2022/05/04	0	0.00	0	65.20	65.20	0	6,758	0.00%
2022/04/29	1	65.00	0	0.00	65.00	1	6,835	0.01%
2022/04/27	2	65.75	0	0.00	65.60	2	6,836	0.03%
2022/04/26	11	67.41	10	67.35	67.20	1	6,816	0.01%
2022/04/25	0.3	66.90	2	67.25	68.00	-1.7	6,753	-0.03%
2022/04/22	0	0.00	6	67.05	68.00	-6	6,612	-0.09%
2022/04/21	0	0.00	10	65.00	66.80	-10	6,513	-0.15%
2022/04/20	17	65.32	1	65.00	65.70	16	6,431	0.25%
2022/04/13	0	0.00	3	68.03	68.10	-3	6,148	-0.05%
2022/04/11	1	67.10	2	67.10	66.50	-1	6,222	-0.02%
2022/04/08	1	67.00	3	67.37	67.60	-2	6,211	-0.03%
2022/04/01	0	0.00	1	67.80	68.30	-1	6,148	-0.02%
2022/03/24	0	0.00	4	67.50	67.50	-4	6,264	-0.06%
2022/03/22	2	66.70	0	0.00	67.50	2	6,296	0.03%
2022/03/21	1	65.70	2	66.40	66.60	-1	6,302	-0.02%
2022/03/18	8	66.35	2	66.15	65.50	6	6,251	0.10%
2022/03/17	2	71.00	1	71.00	71.00	1	5,935	0.02%
2022/03/15	0	0.00	6	69.23	69.50	-6	5,775	-0.10%
2022/03/14	1	70.00	0	0.00	70.00	1	5,735	0.02%
2022/03/11	1	70.90	0	0.00	70.60	1	5,733	0.02%
2022/03/10	1	70.30	0	0.00	70.60	1	5,763	0.02%
2022/03/09	2	69.25	4	69.48	69.50	-2	5,767	-0.03%
2022/03/08	0	0.00	2	68.50	68.20	-2	5,736	-0.03%
2022/03/07	1	68.00	6	68.50	68.50	-5	5,684	-0.09%
2022/03/04	4	69.75	1	69.60	69.60	3	5,678	0.05%
2022/03/03	0	0.00	1	70.00	69.80	-1	5,652	-0.02%
2022/03/01	0	0.00	1	68.60	68.60	-1	5,603	-0.02%
2022/02/25	1	68.30	0	0.00	68.40	1	5,535	0.02%
2022/02/24	0.2	67.30	0	0.00	67.60	0.2	5,346	0.00%
2022/02/22	0	0.00	2	67.10	67.50	-2	5,231	-0.04%
2022/02/21	0	0.00	0.8	68.20	68.20	-0.8	5,164	-0.02%
2022/02/18	1	68.00	3	68.27	68.20	-2	5,150	-0.04%
2022/02/17	2	68.60	1	68.30	68.60	1	5,109	0.02%
2022/02/16	3	68.10	1	68.10	67.90	2	5,011	0.04%
2022/02/15	2	66.65	0	0.00	66.50	2	4,916	0.04%
2022/02/14	4.1	66.37	2	66.15	66.70	2.1	4,808	0.04%
2022/02/11	5	67.68	7	67.19	67.50	-2	4,718	-0.04%
2022/02/10	2	68.50	3.1	68.10	68.60	-1.1	4,680	-0.02%
2022/02/09	9	68.66	4	68.75	69.10	5	4,603	0.11%
2022/02/08	12.1	68.19	9	68.32	68.80	3.1	4,421	0.07%
2022/02/07	0	0.00	1	64.50	64.60	-1	4,184	-0.02%
2022/01/19	0.1	63.60	0	0.00	63.60	0.1	4,037	0.00%
2022/01/17	0.1	63.90	0	0.00	63.80	0.1	4,041	0.00%
2022/01/13	1	63.90	1	63.80	64.30	0	4,211	0.00%
2022/01/12	0	0.00	0.2	63.30	63.60	-0.2	4,407	0.00%
2022/01/10	450	63.09	0	0.00	63.50	450	4,657	9.66%	大買/鉅額交易
2022/01/07	1	63.60	1	63.20	63.70	0	4,678	0.00%
2022/01/06	1	63.50	0	0.00	63.50	1	4,689	0.02%
2022/01/05	1	64.10	1	64.40	64.40	0	4,721	0.00%
2022/01/04	0	0.00	1	64.40	64.40	-1	4,711	-0.02%
2021/12/28	0	0.00	3	63.30	63.80	-3	4,865	-0.06%
2021/12/27	0	0.00	1	63.60	63.60	-1	4,892	-0.02%
2021/12/23	0	0.00	2	62.55	62.50	-2	5,000	-0.04%
2021/12/22	1	61.80	0	0.00	61.50	1	5,056	0.02%
2021/12/20	1	61.20	0	61.10	61.00	1	5,132	0.02%
2021/12/10	0	0.00	2	62.80	62.70	-2	5,531	-0.04%
2021/12/09	6	61.70	0	0.00	62.60	6	5,564	0.11%
2021/12/06	0	0.00	6	62.18	62.10	-6	5,513	-0.11%
2021/11/26	0.1	60.50	0	0.00	60.10	0.1	5,452	0.00%
2021/11/23	0	0.00	2	60.65	60.40	-2	5,560	-0.04%
2021/11/18	0	0.00	1	61.50	61.70	-1	5,651	-0.02%
2021/11/17	2.1	61.80	0	0.00	62.00	2.1	5,640	0.04%
2021/11/16	2	62.00	0	0.00	62.60	2	5,661	0.04%
2021/11/15	2	61.75	100	61.80	61.80	-98	5,740	-1.71%
2021/11/12	0	0.00	80	61.30	61.50	-80	5,769	-1.39%
2021/11/08	60	61.10	0	0.00	61.70	60	5,951	1.01%
2021/11/05	1	60.50	0	0.00	61.50	1	5,988	0.02%
2021/11/04	0.1	61.50	0	0.00	61.00	0.1	5,994	0.00%
2021/10/27	2	61.85	0	0.00	62.00	2	6,233	0.03%
2021/10/26	0	0.00	2	61.20	60.80	-2	6,606	-0.03%
2021/10/25	1	60.60	0	0.00	60.50	1	6,647	0.02%
2021/10/22	1.1	61.10	0	0.00	61.10	1.1	6,690	0.02%
2021/10/21	1.1	60.61	0	0.00	60.40	1.1	6,652	0.02%
2021/10/20	2.2	60.33	0	0.00	60.40	2.2	6,581	0.03%
2021/10/19	130.1	62.24	5	62.00	62.10	125.1	6,426	1.95%	大買/鉅額交易
2021/10/18	0	0.00	1	65.30	64.80	-1	6,346	-0.02%
2021/10/15	0	0.00	1	65.00	64.90	-1	6,402	-0.02%
2021/10/14	2	65.20	3	65.07	64.30	-1	6,410	-0.02%
2021/10/13	0	0.00	3.1	64.50	64.20	-3.1	6,414	-0.05%
2021/10/08	0	0.00	1	64.10	64.00	-1	6,381	-0.02%
2021/10/07	0	0.00	1	63.90	63.10	-1	6,454	-0.02%
2021/10/01	2	61.65	0	0.00	62.20	2	6,517	0.03%
2021/09/30	1	62.00	0	0.00	62.50	1	6,488	0.02%
2021/09/29	21	64.80	19	64.40	64.40	2	6,473	0.03%
2021/09/28	0.3	64.20	2	64.75	64.50	-1.7	6,552	-0.03%
2021/09/27	1	64.30	0	0.00	64.10	1	6,628	0.02%
2021/09/24	1	64.50	2.2	64.15	64.00	-1.2	6,687	-0.02%
2021/09/23	1	64.10	56	62.85	63.80	-55	6,730	-0.82%
2021/09/22	51	60.40	0	0.00	61.80	51	7,012	0.73%
2021/09/17	0	0.00	1.1	61.44	61.10	-1.1	7,052	-0.02%
2021/09/15	0	0.00	1	61.80	61.50	-1	7,126	-0.01%
2021/09/14	0	0.00	2	61.20	61.10	-2	7,201	-0.03%
2021/09/13	1	60.50	1	60.50	60.60	0	7,262	0.00%
2021/09/10	0	0.00	1	60.10	60.00	-1	7,382	-0.01%
2021/09/07	1	60.20	0	0.00	60.60	1	7,486	0.01%
2021/09/03	1	60.90	1	61.00	60.90	0	7,394	0.00%
2021/09/02	0	0.00	1	60.50	60.60	-1	7,395	-0.01%
2021/08/31	0	0.00	0.6	60.80	61.20	-0.6	7,361	-0.01%
2021/08/27	3	59.73	2	59.80	59.70	1	7,302	0.01%
2021/08/26	0	0.00	0	59.00	58.90	0	7,262	0.00%
2021/08/25	0	0.00	1.2	59.50	59.40	-1.2	7,197	-0.02%
2021/08/19	1	57.00	1	56.90	56.90	0	7,265	0.00%
2021/08/18	2	58.15	0	0.00	58.50	2	7,157	0.03%
2021/08/13	1	61.30	2	61.30	61.30	-1	7,037	-0.01%
2021/08/05	0	0.00	1	63.20	62.90	-1	7,051	-0.01%
2021/08/04	2	63.50	2	63.10	63.20	0	7,168	0.00%
2021/08/03	1.1	63.27	0	0.00	63.90	1.1	7,211	0.02%
2021/08/02	0	0.00	3	63.30	63.90	-3	7,178	-0.04%
2021/07/30	7	64.14	5	63.88	64.10	2	7,141	0.03%
2021/07/29	0	0.00	6	59.18	59.80	-6	6,841	-0.09%
2021/07/27	0	0.00	5	58.70	58.70	-5	6,896	-0.07%
2021/07/26	0	0.00	1	58.80	58.70	-1	7,109	-0.01%
2021/07/22	2	59.00	0	0.00	58.70	2	7,133	0.03%
2021/07/20	0	0.00	2	58.00	58.00	-2	7,000	-0.03%
2021/07/15	3	58.50	3	58.60	58.40	0	7,052	0.00%
2021/07/13	0	0.00	1	57.40	57.90	-1	6,963	-0.01%
2021/07/12	1	57.50	0	0.00	57.00	1	6,911	0.01%
2021/07/08	3	57.60	0	0.00	57.80	3	6,935	0.04%
2021/07/06	2	57.70	1	58.20	58.20	1	6,893	0.01%
2021/07/05	14	58.06	2.1	58.09	57.90	11.9	6,857	0.17%
2021/07/01	6	56.78	0	0.00	56.60	6	6,649	0.09%
2021/06/30	2	57.60	1.4	57.79	57.60	0.6	6,553	0.01%
2021/06/29	6	57.68	6,040	58.11	57.40	-6,034	6,509	-92.69%	大賣/鉅額交易
2021/06/28	4	63.85	0	0.00	63.70	4	6,222	0.06%
2021/06/24	2	65.00	0	0.00	64.70	2	6,104	0.03%
2021/06/21	1	64.80	0	0.00	64.50	1	5,742	0.02%
2021/06/18	1.2	66.45	0	0.00	64.90	1.2	5,662	0.02%
2021/06/17	0	0.00	10	65.90	66.30	-10	5,523	-0.18%
2021/06/16	1	65.90	1	65.70	66.20	0	5,637	0.00%
2021/06/11	1	66.00	1	66.10	65.50	0	5,744	0.00%
2021/06/09	0	0.00	1	65.30	65.30	-1	5,955	-0.02%
2021/06/04	0	0.00	0	65.10	65.40	0	6,356	0.00%
2021/06/01	2	66.40	2	66.20	66.40	0	6,879	0.00%
2021/05/31	0	0.00	2	66.00	66.20	-2	7,003	-0.03%
2021/05/28	2	65.15	0	0.00	65.70	2	7,047	0.03%
2021/05/25	0	0.00	1	63.50	63.00	-1	7,395	-0.01%
2021/05/19	0	0.00	2	62.20	62.00	-2	7,840	-0.03%
2021/05/14	1	62.10	1	61.90	61.90	0	8,008	0.00%
2021/05/13	2	61.00	1	61.90	60.90	1	8,049	0.01%
2021/05/12	2	60.60	4	62.13	61.20	-2	8,044	-0.02%
2021/05/11	1	64.50	0	0.00	63.00	1	8,078	0.01%
2021/05/06	1	65.40	0	0.00	64.00	1	8,286	0.01%
2021/05/05	2	65.95	16.2	66.59	65.80	-14.2	8,361	-0.17%
2021/05/04	16	66.56	2	67.45	66.30	14	8,559	0.16%
2021/05/03	17	66.09	9.4	65.31	67.10	7.6	8,517	0.09%
2021/04/26	0	0.00	1	64.80	64.90	-1	8,364	-0.01%
2021/04/19	2	62.80	2	63.40	63.50	0	8,541	0.00%
2021/04/16	0	0.00	0	62.50	63.00	0	8,612	0.00%
2021/04/09	2	65.00	0	0.00	64.80	2	9,032	0.02%
2021/04/01	1	63.40	0	0.00	63.20	1	8,959	0.01%
2021/03/31	0	0.00	2	63.60	62.80	-2	8,883	-0.02%
2021/03/30	1	64.00	1	64.00	64.00	0	8,781	0.00%
2021/03/24	0	0.00	5	61.40	61.60	-5	8,981	-0.06%
2021/03/23	0	0.00	1	61.59	61.60	-1	8,998	-0.01%
2021/03/22	1	61.10	1	61.00	61.30	0	8,991	0.00%
2021/03/19	1	60.80	0	0.00	61.10	1	8,988	0.01%
2021/03/18	0	0.00	1	61.30	61.60	-1	8,868	-0.01%
2021/03/16	0	0.00	1	60.40	60.30	-1	8,797	-0.01%
2021/03/15	1	59.90	0	0.00	59.90	1	8,767	0.01%
2021/03/12	0	0.00	2	59.65	62.10	-2	8,654	-0.02%
2021/03/11	0	0.00	1	58.50	58.70	-1	8,470	-0.01%
2021/03/09	1	57.40	0	0.00	57.20	1	8,380	0.01%
2021/03/08	1	58.50	8	58.75	58.50	-7	8,115	-0.09%
2021/03/05	2	58.40	0	0.00	58.40	2	8,103	0.02%
2021/03/04	0	0.00	6	59.15	58.80	-6	8,104	-0.07%
2021/03/03	3	59.30	0	0.00	59.30	3	8,025	0.04%
2021/03/02	10	59.09	33	59.87	58.80	-23	7,948	-0.29%
2021/02/26	2	59.00	4	59.40	59.40	-2	7,815	-0.03%
2021/02/25	10	61.05	120	60.28	60.70	-110	7,575	-1.45%	大賣/鉅額交易
2021/02/24	0	0.00	120	60.25	60.00	-120	7,513	-1.60%	大賣/鉅額交易
2021/02/23	12	60.42	6	60.60	60.20	6	7,422	0.08%
2021/02/22	119	59.91	2	60.35	61.20	117	7,354	1.59%	大買/鉅額交易
2021/02/19	2	58.55	0	0.00	58.50	2	7,273	0.03%
2021/02/18	0.1	58.20	4	58.35	58.40	-3.9	7,244	-0.05%
2021/02/17	1	56.20	0	0.00	56.80	1	7,173	0.01%
2021/02/05	0	0.00	2	56.00	55.90	-2	7,068	-0.03%
2021/02/03	1	55.60	7	56.00	56.30	-6	7,007	-0.09%
2021/02/02	8	56.40	0	0.00	56.10	8	6,942	0.12%
2021/02/01	2	54.95	6	54.90	55.10	-4	6,783	-0.06%
2021/01/29	1	54.50	2	55.35	54.90	-1	6,717	-0.01%
2021/01/28	61	56.45	0	0.00	57.00	61	6,543	0.93%
2021/01/27	90	57.41	7	57.99	57.60	83	6,467	1.28%
2021/01/26	1	56.80	3	57.23	56.60	-2	6,336	-0.03%
2021/01/25	0	0.00	2	54.40	54.40	-2	6,166	-0.03%
2021/01/22	0	0.00	283	53.47	53.00	-283	6,154	-4.60%	大賣/鉅額交易
2021/01/21	0	0.00	1.1	52.93	52.70	-1.1	6,133	-0.02%
2021/01/20	2	51.95	0.1	51.80	51.90	1.9	6,165	0.03%
2021/01/18	2	53.15	0.1	53.00	53.40	1.9	6,052	0.03%
2021/01/15	1,693	53.84	3	53.87	53.80	1,690	6,012	28.11%	大買/鉅額交易
2021/01/14	1	53.80	3	53.87	53.60	-2	5,979	-0.03%
2021/01/13	5	53.82	223	54.00	53.60	-218	5,932	-3.68%	大賣/鉅額交易
2021/01/12	500	52.80	0	0.00	52.80	500	5,878	8.51%	大買/鉅額交易
2021/01/11	0	0.00	4.1	53.35	53.80	-4.1	5,800	-0.07%
2021/01/08	1.4	52.34	0	0.00	52.60	1.4	5,738	0.02%
2021/01/07	0	0.00	3	52.17	52.20	-3	5,643	-0.05%
2021/01/06	2	52.50	3	52.50	51.50	-1	5,581	-0.02%
2021/01/05	4	51.48	7	51.63	51.60	-3	5,375	-0.06%
2021/01/04	0	0.00	10.4	51.25	51.40	-10.4	5,291	-0.20%
2020/12/31	0	0.00	1	50.10	49.80	-1	5,173	-0.02%
2020/12/30	0	0.00	1	50.00	50.00	-1	5,174	-0.02%
2020/12/29	1	49.80	14	49.90	49.95	-13	5,164	-0.25%
2020/12/28	1	49.80	3.6	49.81	49.90	-2.6	5,162	-0.05%
2020/12/25	1	49.30	1	49.40	49.30	0	5,159	0.00%
2020/12/22	0.8	49.10	0	0.00	48.75	0.8	5,157	0.02%
2020/12/21	0	0.00	5	48.57	49.05	-5	5,179	-0.10%
2020/12/18	0	0.00	3	48.55	48.00	-3	5,132	-0.06%
2020/12/17	1	48.55	0	0.00	48.50	1	4,936	0.02%
2020/12/16	1	48.70	0	0.00	49.15	1	4,909	0.02%
2020/12/15	0.6	48.38	0	0.00	48.20	0.6	4,923	0.01%
2020/12/11	0	0.00	0.1	48.75	48.90	-0.1	4,987	0.00%
2020/12/10	0	0.00	5	49.25	49.05	-5	4,991	-0.10%
2020/12/09	1	48.95	3	49.07	49.25	-2	4,972	-0.04%
2020/12/03	0	0.00	1	49.20	49.20	-1	4,805	-0.02%
2020/12/02	1	49.50	0	0.00	49.35	1	4,779	0.02%
2020/11/27	0	0.00	2	49.03	49.05	-2	4,647	-0.04%
2020/11/26	0	0.00	1	48.65	48.65	-1	4,653	-0.02%
2020/11/25	1	48.30	2	48.25	48.25	-1	4,727	-0.02%
2020/11/23	0	0.00	0.2	48.35	48.50	-0.2	4,715	0.00%
2020/11/20	3	48.27	0	48.50	48.00	3	4,681	0.06%
2020/11/18	1	48.60	3	48.80	48.55	-2	4,609	-0.04%
2020/11/17	0	0.00	45	48.10	48.30	-45	4,579	-0.98%
2020/11/16	1	47.55	0	0.00	47.60	1	4,603	0.02%
2020/11/13	0	0.00	1	47.30	47.05	-1	4,602	-0.02%
2020/11/12	0	0.00	0.2	47.40	47.45	-0.2	4,589	0.00%
2020/11/09	0	0.00	14	47.38	47.40	-14	4,629	-0.30%
2020/11/05	1	47.30	0	0.00	47.30	1	4,711	0.02%
2020/11/04	1	46.90	1	47.10	47.25	0	4,729	0.00%
2020/11/03	0	0.00	2	46.55	46.50	-2	4,732	-0.04%
2020/11/02	2	45.85	0	0.00	45.85	2	4,759	0.04%
2020/10/29	0	0.00	1	46.55	46.50	-1	4,903	-0.02%
2020/10/28	0	0.00	2	46.18	46.55	-2	5,203	-0.04%
2020/10/23	1	45.40	0	0.00	45.55	1	6,057	0.02%
2020/10/19	0	0.00	20	46.25	46.00	-20	6,223	-0.32%
2020/10/16	1	45.85	2	45.95	46.00	-1	6,269	-0.02%
2020/10/14	1	45.50	0	0.00	45.40	1	6,344	0.02%
2020/10/12	0	0.00	10	45.60	45.75	-10	6,555	-0.15%
2020/10/07	10	45.55	0	0.00	45.40	10	6,787	0.15%
2020/10/06	1	45.65	0	0.00	45.90	1	6,870	0.01%
2020/10/05	1	45.75	0	0.00	45.80	1	6,944	0.01%
2020/09/30	1	45.95	28	46.20	46.10	-27	7,076	-0.38%
2020/09/28	0	0.00	10	45.90	45.90	-10	7,213	-0.14%
2020/09/25	11	45.20	1	45.30	45.00	10	7,296	0.14%
2020/09/24	3	45.30	6	45.10	45.00	-3	7,318	-0.04%
2020/09/23	45	45.98	0	0.00	46.00	45	7,317	0.61%
2020/09/22	2	46.00	12	46.04	45.85	-10	7,388	-0.14%
2020/09/21	0	0.00	1	46.65	46.60	-1	7,457	-0.01%
2020/09/18	1	46.65	0	0.00	46.85	1	7,638	0.01%
2020/09/17	1	47.35	0	0.00	47.10	1	7,787	0.01%
2020/09/15	0	0.00	1	46.85	47.00	-1	8,635	-0.01%
2020/09/14	0	0.00	32	46.39	47.00	-32	8,956	-0.36%
2020/09/11	20	46.00	13	46.20	46.25	7	9,129	0.08%
2020/09/10	4	46.14	0	0.00	46.00	4	9,250	0.04%
2020/09/09	6	45.84	5	46.10	46.15	1	9,381	0.01%
2020/09/08	1	46.40	0	0.00	46.45	1	9,419	0.01%
2020/09/04	12	45.56	10	45.93	45.95	2	9,726	0.02%
2020/09/03	2	46.20	0	0.00	46.05	2	9,816	0.02%
2020/09/02	54	46.09	2	46.10	46.05	52	9,893	0.53%
2020/09/01	2	46.13	0	0.00	46.20	2	9,956	0.02%
2020/08/31	8	46.70	2	47.05	46.40	6	9,990	0.06%
2020/08/28	12	46.75	9	46.67	46.65	3	10,032	0.03%
2020/08/27	5	46.70	0	0.00	46.90	5	10,152	0.05%
2020/08/26	2	46.85	0	0.00	47.00	2	10,196	0.02%
2020/08/24	0.2	47.00	0	0.00	46.90	0.2	10,330	0.00%
2020/08/21	1	47.20	0	0.00	47.00	1	10,385	0.01%
2020/08/20	3	46.90	4	47.48	46.90	-1	10,416	-0.01%
2020/08/19	0	0.00	1.2	48.26	48.10	-1.2	10,435	-0.01%
2020/08/18	1	47.75	0	0.00	47.95	1	10,385	0.01%
2020/08/17	1	47.90	1	47.55	47.85	0	10,402	0.00%
2020/08/14	2	46.88	2	46.95	47.20	0	10,414	0.00%
2020/08/12	1	47.40	2	47.65	47.60	-1	10,470	-0.01%
2020/08/11	12	47.99	0	0.00	48.00	12	10,470	0.11%
2020/08/10	6	48.85	2	48.50	48.50	4	10,523	0.04%
2020/08/07	1	48.95	16	49.05	48.95	-15	10,562	-0.14%
2020/08/05	2	49.15	1	49.20	49.10	1	10,579	0.01%
2020/08/04	11	49.04	16	48.85	49.35	-5	10,545	-0.05%
2020/08/03	42	49.68	11	49.00	48.60	31	10,452	0.30%
2020/07/31	13	49.32	82	49.49	49.60	-69	10,222	-0.68%
2020/07/29	2	44.90	441	44.95	44.80	-439	9,473	-4.63%	大賣/鉅額交易
2020/07/28	47	45.37	800	45.26	45.05	-753	9,560	-7.88%	大賣/鉅額交易
2020/07/27	4	45.53	1	45.60	45.50	3	9,662	0.03%
2020/07/21	2	47.00	0	0.00	46.80	2	9,641	0.02%
2020/07/20	0	0.00	1	46.55	47.00	-1	9,628	-0.01%
2020/07/17	1	46.85	0	0.00	46.70	1	9,646	0.01%
2020/07/16	2	47.43	1	47.10	46.90	1	9,635	0.01%
2020/07/15	1	46.95	1	47.40	47.40	0	9,551	0.00%
2020/07/14	0	0.00	6	46.95	46.95	-6	9,476	-0.06%
2020/07/13	14	46.69	0	0.00	47.10	14	9,445	0.15%
2020/07/10	3	46.73	450	46.85	46.70	-447	9,418	-4.75%	大賣/鉅額交易
2020/07/09	1	47.20	500	47.10	47.10	-499	9,373	-5.32%	大賣/鉅額交易
2020/07/08	0	0.00	3	47.15	47.15	-3	9,233	-0.03%
2020/07/07	2	46.90	0.1	47.00	47.05	1.9	9,124	0.02%
2020/07/06	3	46.92	1.2	46.97	47.05	1.8	9,052	0.02%
2020/07/03	1	46.80	0	0.00	46.85	1	9,031	0.01%
2020/07/02	1	47.00	0	0.00	47.15	1	9,062	0.01%
2020/07/01	2	46.70	1.7	46.88	46.75	0.3	9,093	0.00%
2020/06/30	7	46.49	0.1	46.55	46.30	6.9	9,056	0.08%
2020/06/29	9	46.47	4.9	46.64	46.50	4.1	9,047	0.05%
2020/06/24	12	47.63	5.1	47.72	47.30	7	8,911	0.08%
2020/06/23	33	48.09	7	48.42	47.40	26	8,773	0.30%
2020/06/22	7	53.27	13	52.92	53.10	-6	8,201	-0.07%
2020/06/19	4	51.68	4	52.08	52.40	0	7,984	0.00%
2020/06/18	15.1	50.91	47	51.64	52.40	-31.9	7,710	-0.41%
2020/06/17	0	0.00	21	51.40	51.30	-21	7,599	-0.28%
2020/06/16	1	51.10	6	51.13	51.10	-5	7,683	-0.07%
2020/06/15	1	51.40	4	51.20	51.30	-3	7,769	-0.04%
2020/06/12	1	50.90	3	50.22	50.80	-2	7,842	-0.03%
2020/06/10	650	51.07	4.1	50.66	51.40	645.9	7,831	8.25%	大買/鉅額交易
2020/06/09	0	0.00	4	50.90	50.60	-4	7,922	-0.05%
2020/06/08	0	0.00	8	50.79	50.80	-8	8,045	-0.10%
2020/06/05	500	50.09	3	50.13	50.40	497	8,035	6.18%	大買/鉅額交易
2020/06/04	205	49.76	0	0.00	49.85	205	8,097	2.53%	大買/鉅額交易
2020/06/03	400	49.56	4	49.60	49.55	396	8,104	4.89%	大買/鉅額交易
2020/06/02	0	0.00	1	48.90	48.75	-1	8,024	-0.01%
2020/06/01	2	48.83	0.9	48.60	48.85	1.1	8,099	0.01%
2020/05/27	1,000	48.54	1	48.30	48.65	999	8,475	11.79%	大買/鉅額交易
2020/05/26	1	48.00	1	47.90	48.00	0	8,632	0.00%
2020/05/22	0	0.00	3	47.32	46.75	-3	8,600	-0.03%
2020/05/21	0	0.00	1	47.35	47.35	-1	8,654	-0.01%
2020/05/18	1	45.50	0	0.00	45.50	1	8,698	0.01%
2020/05/15	1	46.15	1	46.05	46.10	0	8,648	0.00%
2020/05/14	0	0.00	1	46.85	46.85	-1	8,495	-0.01%
2020/05/11	1	47.20	0	0.00	46.95	1	8,288	0.01%
2020/05/07	0	0.00	10	46.60	46.45	-10	8,124	-0.12%
2020/05/06	5	46.32	4	46.26	46.55	1	8,039	0.01%
2020/05/05	0	0.00	4	46.60	46.65	-4	7,985	-0.05%
2020/05/04	0	0.00	2	46.10	46.50	-2	7,975	-0.03%
2020/04/30	0	0.00	4	46.45	46.50	-4	7,841	-0.05%
2020/04/29	1	45.40	2	45.53	45.40	-1	7,718	-0.01%
2020/04/28	5	44.92	2	45.00	45.05	3	7,755	0.04%
2020/04/27	0	0.00	2	44.50	44.40	-2	7,854	-0.03%
2020/04/24	0	0.00	1	43.80	43.80	-1	7,811	-0.01%
2020/04/23	4	44.05	0	0.00	44.00	4	7,797	0.05%
2020/04/22	1	43.25	1	42.80	43.50	0	7,731	0.00%
2020/04/21	2	43.23	0	0.00	43.00	2	7,654	0.03%
2020/04/17	2	43.25	11	43.50	42.95	-9	7,499	-0.12%
2020/04/16	1	43.20	0	0.00	43.20	1	7,392	0.01%
2020/04/15	2	43.50	1	43.65	43.70	1	7,306	0.01%
2020/04/14	0	0.00	1	43.30	43.25	-1	7,251	-0.01%
2020/04/13	3	42.40	0	0.00	42.55	3	7,209	0.04%
2020/04/09	14	42.56	0	0.00	42.15	14	7,205	0.19%
2020/04/07	9	42.48	0	0.00	42.10	9	7,149	0.13%
2020/04/01	0	0.00	1	41.35	41.35	-1	6,917	-0.01%
2020/03/30	0	0.00	4	40.85	41.00	-4	6,708	-0.06%
2020/03/25	2	40.45	0	0.00	40.50	2	6,604	0.03%
2020/03/24	0	0.00	1	40.40	39.35	-1	6,524	-0.02%
2020/03/23	0	0.00	2	38.50	38.55	-2	6,496	-0.03%
2020/03/20	1	40.60	1	40.60	40.65	0	6,462	0.00%
2020/03/19	1	38.40	0	0.00	37.80	1	6,314	0.02%
2020/03/18	2	39.55	8	39.55	39.10	-6	6,121	-0.10%
2020/03/17	3	39.55	1	40.15	39.40	2	6,012	0.03%
2020/03/16	1	40.80	0	0.00	40.35	1	5,848	0.02%
2020/03/13	6	39.68	0	0.00	41.30	6	5,725	0.10%
2020/03/12	8	42.33	0	0.00	42.00	8	5,480	0.15%
2020/03/11	1	43.90	0	0.00	44.20	1	5,258	0.02%
2020/03/10	1	44.00	2	44.70	44.00	-1	5,216	-0.02%
2020/03/09	1	43.45	0	0.00	44.00	1	5,074	0.02%
2020/03/05	3	45.13	1	44.85	44.85	2	4,966	0.04%
2020/03/04	0	0.00	3	45.07	45.10	-3	4,875	-0.06%
2020/03/03	3	44.23	2	44.20	43.95	1	4,719	0.02%
2020/03/02	11	42.55	0	0.00	42.85	11	4,574	0.24%
2020/02/27	4	44.13	0	0.00	43.85	4	4,715	0.08%
2020/02/25	1	43.75	0	0.00	43.95	1	4,492	0.02%
2020/02/24	2	44.15	1	44.70	44.00	1	4,496	0.02%
2020/02/21	1	46.00	0	0.00	45.60	1	4,422	0.02%
2020/02/20	7	46.79	0	0.00	46.60	7	4,361	0.16%
2020/02/19	0	0.00	1	47.85	47.65	-1	4,290	-0.02%
2020/02/18	4	47.05	0	0.00	47.05	4	4,324	0.09%
2020/02/13	10	47.35	0	0.00	47.10	10	4,469	0.22%
2020/02/10	1	46.90	0	0.00	47.00	1	4,607	0.02%
2020/02/05	5	47.06	0	0.00	47.00	5	4,856	0.10%
2020/02/03	5	47.08	1	47.20	47.00	4	4,925	0.08%
2020/01/31	0	0.00	1	48.05	47.20	-1	4,919	-0.02%
2020/01/30	5	46.63	20	47.65	45.65	-15	4,862	-0.31%
2020/01/17	0	0.00	6	49.96	50.00	-6	4,867	-0.12%
2020/01/08	1	48.80	0	0.00	48.70	1	6,027	0.02%
2019/12/31	1	49.40	0	0.00	49.35	1	6,321	0.02%
2019/12/23	0	0.00	20	49.70	49.75	-20	6,920	-0.29%
2019/12/20	20	49.65	0	0.00	49.65	20	7,003	0.29%
2019/12/18	100	50.76	1	51.10	51.10	99	6,984	1.42%
2019/12/13	0	0.00	1	50.20	50.20	-1	7,061	-0.01%
2019/12/12	0	0.00	1	49.90	49.70	-1	7,039	-0.01%
2019/12/11	0	0.00	1	49.85	49.90	-1	7,034	-0.01%
2019/12/06	0	0.00	2	49.50	49.10	-2	7,085	-0.03%
2019/12/05	0	0.00	1	49.40	49.50	-1	7,090	-0.01%
2019/12/04	0	0.00	4	48.54	48.75	-4	7,085	-0.06%
2019/12/03	3	48.90	5	48.65	48.50	-2	7,139	-0.03%
2019/12/02	0	0.00	1	48.50	48.30	-1	7,129	-0.01%
2019/11/29	2	48.50	0	0.00	48.40	2	7,151	0.03%
2019/11/28	1	49.15	0	0.00	49.10	1	7,169	0.01%
2019/11/25	2	50.25	0	0.00	50.10	2	6,922	0.03%
2019/11/22	0	0.00	1	50.60	50.90	-1	7,013	-0.01%
2019/11/19	1	49.85	1	50.40	50.40	0	7,015	0.00%
2019/11/15	5	49.90	5	50.00	49.95	0	7,244	0.00%
2019/11/12	1	49.60	0.3	50.20	50.60	0.7	7,580	0.01%
2019/11/11	3	49.82	0.3	49.90	49.90	2.7	7,577	0.04%
2019/11/08	2	50.35	0	0.00	50.40	2	7,597	0.03%
2019/11/07	0	0.00	2	50.90	51.10	-2	7,684	-0.03%
2019/11/06	1	51.00	0	0.00	50.80	1	7,782	0.01%
2019/11/05	2	50.20	3	50.87	51.50	-1	7,928	-0.01%
2019/11/04	0	0.00	1	50.30	50.70	-1	7,945	-0.01%
2019/10/31	0	0.00	4	49.91	50.20	-4	8,248	-0.05%
2019/10/30	5	49.34	2	49.50	49.50	3	8,577	0.03%
2019/10/29	1	49.70	1	49.65	49.90	0	8,695	0.00%
2019/10/28	4	48.94	1	49.00	49.55	3	8,690	0.03%
2019/10/25	2	49.20	0	0.00	49.50	2	8,652	0.02%
2019/10/23	4	50.00	4	49.95	49.20	0	8,508	0.00%
2019/10/22	0	0.00	9.2	50.47	51.50	-9.2	8,344	-0.11%
2019/10/21	1	47.95	0	0.00	48.00	1	7,972	0.01%
2019/10/18	2	48.10	0	0.00	48.05	2	8,163	0.02%
2019/10/16	1	48.40	0	0.00	48.90	1	8,062	0.01%
2019/10/09	1	48.50	0	0.00	48.30	1	7,978	0.01%
2019/10/08	0	0.00	1	49.70	49.10	-1	7,972	-0.01%
2019/10/07	1	48.55	0	0.00	48.70	1	7,876	0.01%
2019/10/04	1	48.70	1	48.90	48.90	0	7,876	0.00%
2019/10/02	1	48.45	0	0.00	48.50	1	7,722	0.01%
2019/10/01	6	48.64	1	48.90	48.90	5	7,650	0.07%
2019/09/27	1	49.30	1	50.50	49.30	0	7,555	0.00%
2019/09/26	1	49.90	1	49.85	49.55	0	7,439	0.00%
2019/09/25	0	0.00	10	49.56	49.80	-10	7,362	-0.14%
2019/09/17	5	48.00	0	0.00	48.15	5	7,066	0.07%
2019/09/16	3	48.15	0	0.00	48.15	3	7,141	0.04%
2019/09/09	0	0.00	0.7	49.15	49.40	-0.7	7,083	-0.01%
2019/09/06	0	0.00	3	49.00	49.00	-3	7,067	-0.04%
2019/09/05	1	48.50	0	0.00	48.75	1	7,039	0.01%
2019/09/04	2	47.60	2	48.60	48.60	0	6,968	0.00%
2019/09/03	6	48.17	0	0.00	47.70	6	6,916	0.09%
2019/09/02	3	49.02	6	49.00	48.95	-3	6,898	-0.04%
2019/08/30	0	0.00	3	49.33	50.00	-3	6,881	-0.04%
2019/08/29	2	48.40	0	0.00	48.90	2	6,773	0.03%
2019/08/27	0	0.00	3	48.93	48.40	-3	6,762	-0.04%
2019/08/22	0	0.00	2	48.23	48.55	-2	6,697	-0.03%
2019/08/21	3	48.15	0	0.00	48.00	3	6,822	0.04%
2019/08/20	2	49.08	18	48.51	49.00	-16	6,719	-0.24%
2019/08/19	4	47.26	0	0.00	47.10	4	6,537	0.06%
2019/08/16	0	0.00	11	47.86	47.90	-11	6,449	-0.17%
2019/08/15	0	0.00	2	46.90	46.65	-2	6,267	-0.03%
2019/08/14	1	46.30	1	46.40	46.30	0	6,153	0.00%
2019/08/13	2	46.35	0	0.00	46.30	2	6,100	0.03%
2019/08/12	7	47.17	4	47.41	46.40	3	6,048	0.05%
2019/08/08	0	0.00	4	46.90	46.80	-4	5,952	-0.07%
2019/08/07	4	46.09	2	47.20	46.00	2	5,807	0.03%
2019/08/06	0	0.00	2	46.75	46.80	-2	5,647	-0.04%
2019/08/02	7	46.39	16	46.91	47.00	-9	5,354	-0.17%
2019/08/01	1	46.00	9.2	46.17	46.25	-8.2	5,076	-0.16%
2019/07/31	0	0.00	2	43.95	44.30	-2	4,712	-0.04%
2019/07/29	0	0.00	1	43.15	43.55	-1	4,599	-0.02%
2019/07/26	1	43.60	0	0.00	43.15	1	4,559	0.02%
2019/07/24	0	0.00	1	43.85	43.70	-1	4,661	-0.02%
2019/07/22	32	43.51	0	0.00	43.00	32	4,642	0.69%
2019/07/19	5.2	47.10	19	47.18	47.10	-13.8	4,397	-0.31%
2019/07/18	0	0.00	10	47.00	47.10	-10	4,320	-0.23%
2019/07/16	0	0.00	2	47.38	47.20	-2	4,222	-0.05%
2019/07/12	0.4	46.55	0	0.00	46.80	0.4	4,122	0.01%
2019/07/05	0	0.00	3	46.65	46.70	-3	4,175	-0.07%
2019/07/04	0	0.00	3	46.42	46.50	-3	4,206	-0.07%
2019/07/03	0	0.00	2	46.15	46.10	-2	4,224	-0.05%
2019/07/02	1	45.90	0	0.00	45.90	1	4,251	0.02%
2019/07/01	0	0.00	1	46.00	45.80	-1	4,259	-0.02%
2019/06/28	0	0.00	1	45.60	45.50	-1	4,303	-0.02%
2019/06/27	2	45.35	2	45.30	45.30	0	4,312	0.00%
2019/06/26	551	44.93	0	0.00	45.00	551	4,412	12.49%	大買/鉅額交易
2019/06/25	555	45.04	0	0.00	44.95	555	4,441	12.50%	大買/鉅額交易
2019/06/24	1	44.90	0	0.00	45.00	1	4,460	0.02%
2019/06/21	172	45.66	0	0.00	44.80	172	4,478	3.84%	大買/鉅額交易
2019/06/20	200	45.86	1	46.00	45.70	199	4,439	4.48%	大買/鉅額交易
2019/06/18	1	44.85	0	0.00	44.90	1	4,431	0.02%
2019/06/14	1	45.00	0	0.00	45.10	1	4,491	0.02%
2019/06/10	0	0.00	1	46.05	46.00	-1	4,664	-0.02%
2019/06/05	0	0.00	10	45.60	45.45	-10	4,680	-0.21%
2019/06/04	11	45.55	0	0.00	45.25	11	4,691	0.23%
2019/05/31	0	0.00	11.8	45.04	45.10	-11.8	4,723	-0.25%
2019/05/30	0	0.00	4	45.03	45.10	-4	4,772	-0.08%
2019/05/29	0	0.00	184	44.50	44.60	-184	4,926	-3.73%	大賣/鉅額交易
2019/05/28	0.4	44.10	2	44.63	44.35	-1.6	5,194	-0.03%
2019/05/16	200	43.43	0	0.00	43.05	200	5,314	3.76%	大買/鉅額交易
2019/05/15	110	43.46	0	0.00	43.50	110	5,388	2.04%	大買/鉅額交易
2019/05/14	100	42.97	0	0.00	42.80	100	5,453	1.83%
2019/05/13	100	43.10	0	0.00	43.00	100	5,452	1.83%
2019/05/10	101	43.33	0	0.00	43.05	101	5,622	1.80%	大買/鉅額交易
2019/05/09	102	43.16	0	0.00	43.40	102	5,755	1.77%	大買/鉅額交易
2019/05/08	100	43.60	0	0.00	43.30	100	5,802	1.72%
2019/05/07	1	43.15	0	0.00	44.30	1	5,821	0.02%
2019/05/02	1	43.45	0	0.00	43.40	1	6,055	0.02%
2019/04/30	0	0.00	1	43.50	43.55	-1	6,144	-0.02%
2019/04/25	0	0.00	2	45.08	45.10	-2	6,195	-0.03%
2019/04/23	0	0.00	2	44.75	45.00	-2	6,335	-0.03%
2019/04/17	4	44.40	150	44.40	44.30	-146	6,802	-2.15%	大賣/鉅額交易
2019/04/12	1	43.85	0	0.00	43.95	1	7,004	0.01%
2019/04/11	2	44.45	0	0.00	44.25	2	7,075	0.03%
2019/04/10	5	45.08	5	45.15	45.25	0	7,060	0.00%
2019/04/09	3	45.15	0	0.00	45.15	3	7,082	0.04%
2019/04/08	0	0.00	2	45.05	45.35	-2	7,083	-0.03%
2019/04/02	0	0.00	1	44.95	44.80	-1	7,062	-0.01%
2019/04/01	4	44.45	0	0.00	44.60	4	7,061	0.06%
2019/03/28	415	44.60	0	0.00	44.05	415	6,945	5.98%	大買/鉅額交易
2019/03/27	357	45.25	63	45.30	45.20	294	6,941	4.24%	大買/鉅額交易
2019/03/26	250	45.34	0	0.00	45.35	250	7,050	3.55%	大買/鉅額交易
2019/03/25	200	44.93	4	44.95	45.30	196	7,124	2.75%	大買/鉅額交易
2019/03/22	0	0.00	3	44.70	44.85	-3	7,130	-0.04%
2019/03/21	206	44.50	0	0.00	44.40	206	7,142	2.88%	大買/鉅額交易
2019/03/20	230	44.47	53	44.51	44.45	177	7,192	2.46%	大買/鉅額交易
2019/03/19	200	44.25	0	0.00	44.15	200	7,223	2.77%	大買/鉅額交易
2019/03/18	103	44.17	0	0.00	44.30	103	7,278	1.42%	大買/鉅額交易
2019/03/15	100	44.12	1	44.40	44.10	99	7,313	1.35%
2019/03/14	101	43.74	0	0.00	43.40	101	7,266	1.39%	大買/鉅額交易
2019/03/13	100	43.80	0	0.00	43.75	100	7,266	1.38%
2019/03/12	4	43.90	0	0.00	43.60	4	7,293	0.05%
2019/03/08	116	43.57	0	0.00	43.40	116	7,455	1.56%	大買/鉅額交易
2019/03/07	116	43.64	0	0.00	43.50	116	7,876	1.47%	大買/鉅額交易
2019/03/06	0	0.00	1	43.75	43.55	-1	7,935	-0.01%
2019/03/05	52	43.36	1	43.10	43.10	51	8,033	0.63%
2019/03/04	51	43.29	0	0.00	43.10	51	8,087	0.63%
2019/02/27	156	44.51	5.1	44.55	44.55	150.9	7,947	1.90%	大買/鉅額交易
2019/02/26	100	46.73	2	47.13	47.20	98	7,749	1.26%
2019/02/25	0	0.00	2	46.15	46.40	-2	7,680	-0.03%
2019/02/21	0	0.00	1.1	46.02	45.50	-1.1	7,706	-0.01%
2019/02/20	3	45.65	3	45.80	45.95	0	7,720	0.00%
2019/02/19	10	45.45	0	0.00	45.25	10	7,756	0.13%
2019/02/15	0	0.00	15	45.75	45.60	-15	7,837	-0.19%
2019/02/14	4	45.11	5	45.29	45.65	-1	7,846	-0.01%
2019/02/13	0	0.00	2	46.65	46.70	-2	7,813	-0.03%
2019/02/11	0	0.00	3	46.37	46.65	-3	7,868	-0.04%
2019/01/30	0	0.00	7	45.01	45.25	-7	7,772	-0.09%
2019/01/25	0	0.00	2	44.40	44.50	-2	7,655	-0.03%
2019/01/23	0	0.00	2	43.88	44.10	-2	7,699	-0.03%
2019/01/22	0	0.00	1	43.15	43.35	-1	7,586	-0.01%
2019/01/21	0	0.00	5	42.94	43.00	-5	7,476	-0.07%
2019/01/18	0	0.00	1	43.60	43.00	-1	7,416	-0.01%
2019/01/16	0	0.00	0.4	42.50	42.70	-0.4	7,305	-0.01%
2019/01/15	11	42.90	15.2	42.88	43.05	-4.2	7,286	-0.06%
2019/01/10	0	0.00	6	43.60	42.95	-6	7,226	-0.08%
2019/01/09	5	43.00	8	42.94	43.30	-3	7,077	-0.04%
2019/01/08	0	0.00	2	41.93	41.60	-2	6,880	-0.03%
2019/01/07	0	0.00	3	41.30	41.45	-3	6,838	-0.04%
2019/01/03	0	0.00	13	41.42	41.50	-13	6,932	-0.19%
2018/12/27	0	0.00	1	40.60	40.65	-1	6,852	-0.01%
2018/12/24	0	0.00	2	40.68	40.40	-2	6,848	-0.03%
2018/12/21	0	0.00	3	40.65	41.00	-3	6,899	-0.04%
2018/12/20	0	0.00	3	41.37	41.20	-3	6,826	-0.04%
2018/12/19	2	40.65	23.7	40.59	41.00	-21.7	6,774	-0.32%
2018/12/17	1	40.30	0	0.00	40.20	1	6,682	0.01%
2018/12/13	1	40.55	0	0.00	40.75	1	6,633	0.02%
2018/12/12	2	40.55	1	40.90	40.50	1	6,585	0.02%
2018/12/11	1	40.05	0	0.00	40.50	1	6,529	0.02%
2018/12/06	0	0.00	1	40.95	41.00	-1	6,658	-0.02%
2018/12/05	0	0.00	1	41.00	41.00	-1	6,605	-0.02%
2018/12/04	3	41.63	7	41.59	41.65	-4	6,591	-0.06%
2018/12/03	0	0.00	9	41.16	41.30	-9	6,481	-0.14%
2018/11/30	1	40.20	4.4	40.59	40.90	-3.4	6,372	-0.05%
2018/11/28	5	39.54	7	39.82	39.70	-2	5,771	-0.03%
2018/11/27	0	0.00	1	39.00	39.35	-1	5,615	-0.02%
2018/11/23	0	0.00	10	38.02	38.00	-10	5,413	-0.18%
2018/11/22	1	38.05	0	0.00	37.80	1	5,330	0.02%
2018/11/21	0	0.00	1	38.35	38.40	-1	5,292	-0.02%
2018/11/20	7	38.20	8	38.46	38.25	-1	5,220	-0.02%
2018/11/16	0	0.00	1	38.70	38.40	-1	5,128	-0.02%
2018/11/14	0	0.00	2	38.53	38.60	-2	5,011	-0.04%
2018/11/13	0	0.00	1	38.50	38.15	-1	4,951	-0.02%
2018/11/12	1	38.25	1	38.45	38.45	0	4,894	0.00%
2018/11/09	2	37.63	1	37.90	38.00	1	4,868	0.02%
2018/11/08	10	39.00	2	38.70	38.80	8	4,838	0.17%
2018/11/07	0	0.00	2	38.25	38.55	-2	4,828	-0.04%
2018/11/06	0	0.00	1	37.50	38.00	-1	4,792	-0.02%
2018/11/05	0	0.00	3	37.40	37.80	-3	4,786	-0.06%
2018/11/02	1	37.25	1	37.20	37.25	0	4,796	0.00%
2018/11/01	1	36.75	7	35.91	37.00	-6	4,812	-0.12%
2018/10/31	6	35.18	10	36.20	35.50	-4	4,742	-0.08%
2018/10/25	0	0.00	1	35.20	35.30	-1	4,637	-0.02%
2018/10/23	0	0.00	1	35.45	35.65	-1	4,777	-0.02%
2018/10/22	0	0.00	3	34.92	34.70	-3	4,757	-0.06%
2018/10/19	1	34.05	6	34.10	34.50	-5	4,807	-0.10%
2018/10/17	4	34.10	0	0.00	34.15	4	4,840	0.08%
2018/10/16	2	33.95	0.3	34.10	33.95	1.7	4,910	0.04%
2018/10/12	2	33.70	3	33.70	33.65	-1	4,960	-0.02%
2018/10/11	19	33.92	0	0.00	33.05	19	4,978	0.38%
2018/10/09	0	0.00	1	36.15	36.10	-1	4,948	-0.02%
2018/10/05	2	35.93	4	36.01	36.50	-2	5,088	-0.04%
2018/10/03	0	0.00	0	37.65	37.35	0	5,092	0.00%
2018/10/01	3	38.30	0	0.00	38.15	3	5,124	0.06%
2018/09/28	0	0.00	10	38.60	38.40	-10	5,182	-0.19%
2018/09/26	1	37.90	0	38.00	38.00	1	5,110	0.02%
2018/09/25	0	0.00	11	38.40	38.20	-11	5,165	-0.21%
2018/09/21	1	37.50	8	37.85	38.10	-7	5,172	-0.14%
2018/09/20	14	37.29	0	0.00	37.20	14	5,092	0.27%
2018/09/19	0	0.00	2	37.80	37.80	-2	5,127	-0.04%
2018/09/18	0	0.00	4	37.70	37.70	-4	5,159	-0.08%
2018/09/14	9	37.48	3	37.33	37.35	6	5,325	0.11%
2018/09/13	0	0.00	1	37.70	37.35	-1	5,356	-0.02%
2018/09/12	1	35.70	0	0.00	35.60	1	5,214	0.02%
2018/09/10	1	35.20	0	0.00	35.35	1	5,371	0.02%
2018/09/07	1	35.50	0	0.00	35.70	1	5,532	0.02%
2018/09/04	1.3	36.43	0	0.00	36.55	1.3	5,660	0.02%
2018/08/31	0.3	37.00	0	0.00	36.95	0.3	5,760	0.00%
2018/08/29	2	36.30	0	0.00	36.50	2	5,779	0.03%
2018/08/27	0	0.00	14	35.62	35.70	-14	5,804	-0.24%
2018/08/23	2	35.53	0	0.00	35.55	2	5,967	0.03%
2018/08/22	1	35.80	0	0.00	35.90	1	6,021	0.02%
2018/08/17	1	35.20	0	0.00	35.25	1	5,988	0.02%
2018/08/16	0.2	35.70	0	0.00	35.35	0.2	5,966	0.00%
2018/08/15	1	35.60	0	0.00	35.70	1	5,961	0.02%
2018/08/14	5	35.99	1	35.85	35.90	4	5,911	0.07%
2018/08/13	20	36.61	0	0.00	36.60	20	5,821	0.34%
2018/08/10	41	37.08	0	0.00	37.20	41	5,789	0.71%
2018/08/09	1	40.05	32	39.91	39.85	-31	5,760	-0.54%
2018/08/08	0	0.00	11	40.14	40.10	-11	5,673	-0.19%
2018/08/07	1	39.95	0	0.00	39.95	1	5,628	0.02%
2018/08/01	0	0.00	2	39.98	40.00	-2	5,577	-0.04%
2018/07/31	2	39.43	3	39.55	40.20	-1	5,611	-0.02%
2018/07/30	0	0.00	1	39.90	39.95	-1	5,475	-0.02%
2018/07/27	0	0.00	3	39.73	39.75	-3	5,455	-0.05%
2018/07/26	1	39.20	0	0.00	39.75	1	5,466	0.02%
2018/07/25	0	0.00	5	39.18	39.10	-5	5,453	-0.09%
2018/07/24	0	0.00	1.3	38.75	38.75	-1.3	5,485	-0.02%
2018/07/20	0	0.00	1	38.95	38.80	-1	5,373	-0.02%
2018/07/19	10	38.80	0	0.00	38.55	10	5,334	0.19%
2018/07/17	1	38.30	0	0.00	38.15	1	5,279	0.02%
2018/07/16	0	0.00	1	38.20	37.70	-1	5,155	-0.02%
2018/07/13	0	0.00	3	37.57	37.55	-3	5,093	-0.06%
2018/07/12	0	0.00	5	36.90	36.75	-5	5,056	-0.10%
2018/07/11	1	36.30	5	36.85	36.80	-4	5,066	-0.08%
2018/07/10	3	36.82	1	36.80	36.80	2	5,024	0.04%
2018/07/09	1	36.00	0	0.00	36.10	1	5,014	0.02%
2018/07/06	0	0.00	50	35.90	35.80	-50	5,007	-1.00%
2018/07/05	4	36.38	0	0.00	36.20	4	4,984	0.08%
2018/07/02	1	36.85	0	0.00	36.80	1	5,118	0.02%
2018/06/29	3	36.92	0	0.00	36.90	3	5,067	0.06%
2018/06/28	1	36.70	0	0.00	36.95	1	5,009	0.02%
2018/06/27	0.2	37.15	1	37.10	37.00	-0.8	4,984	-0.02%
2018/06/26	11	36.92	0	0.00	37.00	11	4,973	0.22%
2018/06/25	16	37.58	0	0.00	37.45	16	4,848	0.33%
2018/06/22	5	37.86	0	0.00	37.95	5	4,763	0.10%
2018/06/21	8	38.04	0	0.00	38.00	8	4,686	0.17%
2018/06/19	5	38.12	0	0.00	38.15	5	4,700	0.11%
2018/06/15	6	38.74	0	0.00	38.55	6	4,664	0.13%
2018/06/14	1	39.30	0	0.00	39.25	1	4,513	0.02%
2018/06/11	3	39.95	0	0.00	39.95	3	4,693	0.06%
2018/06/08	15	40.22	0	0.00	40.00	15	4,919	0.30%
2018/06/07	17	40.18	13	40.20	40.60	4	4,985	0.08%
2018/06/06	25	39.84	4	39.78	39.90	21	5,053	0.42%
2018/06/05	0	0.00	3	39.30	39.30	-3	5,074	-0.06%
2018/06/01	1	39.05	0	0.00	39.05	1	5,167	0.02%
2018/05/31	1	38.60	0	0.00	39.10	1	5,174	0.02%
2018/05/30	4	38.65	0	0.00	38.50	4	5,092	0.08%
2018/05/29	2	39.05	0	0.00	39.00	2	5,195	0.04%
2018/05/28	2	39.10	0	0.00	39.20	2	5,575	0.04%
2018/05/24	3	38.55	0	0.00	38.80	3	6,289	0.05%
2018/05/22	0	0.00	7	38.50	38.45	-7	6,619	-0.11%
2018/05/21	0.6	38.55	0	0.00	38.55	0.6	6,735	0.01%
2018/05/14	14	38.67	0	0.00	38.45	14	7,048	0.20%
2018/05/11	3	38.87	1	38.90	38.85	2	7,125	0.03%
2018/05/08	5	38.65	0	0.00	38.50	5	7,162	0.07%
2018/05/07	2	37.63	0	0.00	37.60	2	7,132	0.03%
2018/05/04	2	38.08	0	0.00	38.00	2	7,115	0.03%
2018/05/03	3	38.03	0	0.00	38.00	3	7,152	0.04%
2018/05/02	7	38.64	7	38.60	38.60	0	7,218	0.00%
2018/04/30	2	38.48	101	38.75	39.25	-99	7,204	-1.37%	大賣/
2018/04/26	0	0.00	10	40.05	39.80	-10	7,112	-0.14%
2018/04/25	0	0.00	30	40.00	40.00	-30	7,150	-0.42%
2018/04/24	23	39.34	0	0.00	39.15	23	7,276	0.32%
2018/04/23	21	40.25	0	0.00	40.25	21	7,255	0.29%
2018/04/20	0	0.00	20	41.00	40.85	-20	7,237	-0.28%
2018/04/19	21	40.50	0	0.00	40.50	21	7,208	0.29%
2018/04/18	4	40.83	0	0.00	40.65	4	7,217	0.06%
2018/04/13	0	0.00	4	41.08	41.20	-4	7,222	-0.06%
2018/04/12	1	40.85	37	40.65	40.95	-36	7,202	-0.50%
2018/04/11	1	40.65	0	0.00	40.50	1	7,219	0.01%
2018/04/10	0	0.00	1	40.20	40.50	-1	7,210	-0.01%
2018/04/09	2	40.50	2	40.35	40.40	0	7,204	0.00%
2018/04/03	2	40.35	0	0.00	40.30	2	7,080	0.03%
2018/04/02	1	41.15	10	41.36	41.10	-9	7,087	-0.13%
2018/03/31	0	0.00	7	41.24	41.40	-7	7,119	-0.10%
2018/03/29	2	40.70	3	40.85	40.70	-1	7,101	-0.01%
2018/03/27	0	0.00	6	40.75	40.80	-6	7,048	-0.09%
2018/03/26	9	40.23	0	0.00	40.25	9	7,075	0.13%
2018/03/23	2	40.15	1	40.45	40.50	1	7,119	0.01%
2018/03/22	1	41.40	1	41.45	41.40	0	7,142	0.00%
2018/03/21	57	41.35	0	0.00	41.10	57	7,231	0.79%
2018/03/20	1	41.45	0	0.00	41.75	1	7,292	0.01%
2018/03/19	2	41.65	7	42.14	41.95	-5	7,365	-0.07%
2018/03/16	1	41.65	1	42.10	41.75	0	7,679	0.00%
2018/03/15	0	0.00	58	42.34	42.35	-58	7,535	-0.77%
2018/03/14	110	41.02	0	0.00	40.75	110	7,453	1.48%	大買/鉅額交易
2018/03/12	3	42.02	0	0.00	42.00	3	7,268	0.04%
2018/03/09	10	42.55	0	0.00	42.60	10	7,218	0.14%
2018/03/08	5	43.00	0	0.00	42.70	5	7,228	0.07%
2018/03/07	1	43.05	0	0.00	42.60	1	7,236	0.01%
2018/03/06	1	43.25	4	43.41	43.30	-3	7,397	-0.04%
2018/03/05	1	43.00	0	0.00	43.00	1	7,768	0.01%
2018/03/02	0	0.00	20	43.04	43.00	-20	7,769	-0.26%
2018/03/01	8	42.82	19	43.12	42.70	-11	7,735	-0.14%
2018/02/27	3	42.83	5	43.70	42.00	-2	7,397	-0.03%
2018/02/26	3	42.97	63	43.04	43.00	-60	7,153	-0.84%
2018/02/23	4	40.83	156	41.31	42.70	-152	6,778	-2.24%	大賣/鉅額交易
2018/02/22	4	38.99	1	39.50	39.35	3	6,571	0.05%
2018/02/21	1	39.35	21	39.88	39.60	-20	6,570	-0.30%
2018/02/12	15	37.34	1	37.50	37.45	14	6,535	0.21%
2018/02/09	40	37.24	2	37.60	37.65	38	6,548	0.58%
2018/02/08	55	38.45	0	0.00	38.35	55	6,568	0.84%
2018/02/07	5	39.56	0	0.00	39.60	5	6,701	0.07%
2018/02/06	80	39.26	113	39.81	39.30	-33	6,835	-0.48%	大賣/
2018/02/05	6	40.12	1	40.70	41.20	5	6,900	0.07%
2018/02/02	0	0.00	5	41.91	41.95	-5	7,010	-0.07%
2018/02/01	1	42.15	0	0.00	41.85	1	7,092	0.01%
2018/01/31	2	41.95	1	42.15	42.80	1	7,129	0.01%
2018/01/30	0	0.00	1	43.00	42.50	-1	7,186	-0.01%
2018/01/26	5	42.55	2	42.88	42.90	3	7,407	0.04%
2018/01/25	2	42.90	23	42.74	43.10	-21	7,575	-0.28%
2018/01/24	0	0.00	8	41.71	41.90	-8	7,627	-0.10%
2018/01/23	0	0.00	308	41.45	41.60	-308	7,740	-3.98%	大賣/鉅額交易
2018/01/22	0	0.00	6	41.08	41.20	-6	7,845	-0.08%
2018/01/19	1	41.15	0	0.00	41.25	1	7,878	0.01%
2018/01/18	198	40.94	276.3	41.17	41.40	-78.3	7,889	-0.99%	大買/大賣/
2018/01/17	1	40.55	67	40.57	40.35	-66	7,809	-0.85%
2018/01/16	0	0.00	34	40.32	40.35	-34	7,860	-0.43%
2018/01/15	1	39.60	32	40.19	40.20	-31	7,881	-0.39%
2018/01/12	1	39.25	51	40.01	40.10	-50	7,977	-0.63%
2018/01/11	42	38.94	0	0.00	38.80	42	8,045	0.52%
2018/01/10	0	0.00	11	39.90	39.90	-11	8,251	-0.13%
2018/01/09	32	39.54	0	0.00	39.40	32	8,350	0.38%
2018/01/08	300	39.79	0	0.00	39.90	300	8,383	3.58%	大買/鉅額交易
2018/01/05	10	39.80	0	0.00	39.90	10	8,413	0.12%
2018/01/04	12	39.68	1	39.75	39.75	11	8,470	0.13%
2018/01/03	12	40.07	6	40.22	40.00	6	8,536	0.07%