安集 (6477)-富邦-嘉義券商分點個股進出

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

安集

(6477)

可現股當沖

股價
37.20
漲跌
▼1.65
漲幅
-4.25%
成交量
1,558張
產業
上市光電類股▼2.78%
404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

安集 (6477)籌碼相關－富邦-嘉義券商分點個股進出

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

富邦-嘉義券商分點個股進出
富邦-嘉義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
2024/04/16	9.1	37.44	2	37.45	37.20	7.1	918	0.77%
2024/04/15	0	0.00	1	39.00	38.85	-1	901	-0.11%
2024/04/12	2	39.60	2	39.15	39.25	0	894	0.00%
2024/04/11	2	40.03	1	39.70	39.70	1	884	0.11%
2024/04/10	3.1	40.06	3	39.85	39.60	0.1	871	0.01%
2024/04/09	6	39.06	1	38.80	38.95	5	849	0.59%
2024/04/03	1	39.15	0	0.00	39.05	1	831	0.12%
2024/04/02	4	40.14	1	39.90	39.90	3	822	0.36%
2024/04/01	0	0.00	2	40.45	40.40	-2	813	-0.25%
2024/03/29	1	41.45	0	0.00	40.60	1	809	0.12%
2024/03/28	5	40.90	2	40.85	40.80	3	799	0.38%
2024/03/27	0.1	40.86	0	0.00	40.45	0.1	789	0.01%
2024/03/26	3	41.57	3	41.15	41.35	0	781	0.00%
2024/03/25	1.1	40.90	4	41.01	40.85	-2.9	798	-0.36%
2024/03/22	9	41.46	11	41.24	40.85	-2	790	-0.25%
2024/03/21	88	41.40	83	41.43	42.35	5	732	0.68%
2024/03/20	1	38.90	0	0.00	38.55	1	644	0.16%
2024/03/19	0.2	39.25	0	0.00	38.85	0.2	652	0.02%
2024/03/18	1	39.05	1	39.50	39.55	0	648	0.00%
2024/03/15	1	38.50	0	0.00	38.75	1	641	0.16%
2024/03/14	1	38.90	2	39.45	39.10	-1	637	-0.16%
2024/03/12	0.4	40.01	0	0.00	39.90	0.4	625	0.06%
2024/03/11	30	39.50	50	39.86	40.15	-20	614	-3.25%
2024/03/01	8	39.75	8	39.96	39.75	0	547	0.00%
2024/02/29	1	39.50	0	0.00	39.45	1	521	0.19%
2024/02/27	0	0.00	1	37.65	37.60	-1	499	-0.20%
2024/02/26	1	38.35	2	38.50	38.55	-1	497	-0.20%
2024/02/20	1	37.80	0	0.00	37.80	1	480	0.21%
2024/02/05	2	35.90	0	0.00	35.90	2	474	0.42%
2024/01/23	0.1	38.10	0	0.00	38.55	0.1	501	0.02%
2024/01/22	0.1	37.80	0	0.00	37.80	0.1	536	0.02%
2024/01/19	1	37.40	1	37.35	37.30	0	537	0.00%
2024/01/16	2	38.60	0	0.00	37.90	2	540	0.37%
2024/01/15	11	38.87	11	38.94	38.65	0	543	0.00%
2024/01/12	1	37.45	1	37.55	37.60	0	530	0.00%
2024/01/10	1	37.05	0	0.00	37.00	1	540	0.18%
2024/01/09	1	38.30	1	37.40	37.35	0	543	0.00%
2023/12/27	8	38.26	0	0.00	38.10	8	588	1.36%
2023/12/26	1	38.40	0	0.00	38.15	1	590	0.17%
2023/12/22	1	38.85	1.1	38.32	38.25	-0.1	588	-0.02%
2023/12/20	5.1	40.00	5	40.21	39.20	0.1	574	0.02%
2023/12/15	10	38.94	10	39.35	38.95	0	524	0.00%
2023/12/11	5	37.75	0	0.00	37.40	5	512	0.98%
2023/12/05	0	0.00	0.2	38.35	38.50	-0.2	519	-0.03%
2023/12/01	0.1	38.80	0	0.00	38.65	0.1	514	0.02%
2023/11/30	0	0.00	1	38.55	38.50	-1	505	-0.20%
2023/11/29	0.1	38.05	0	0.00	38.05	0.1	501	0.02%
2023/11/22	0	0.00	1	37.90	37.75	-1	505	-0.20%
2023/11/21	1	37.70	0	0.00	37.60	1	504	0.20%
2023/11/15	1.1	36.85	1	36.95	37.05	0.1	500	0.02%
2023/11/14	1	36.05	0	0.00	36.05	1	500	0.20%
2023/11/13	1	36.30	1	36.05	36.05	0	503	0.00%
2023/11/10	5	37.05	4	36.55	36.45	1	505	0.20%
2023/11/09	0	0.00	9	36.88	36.70	-9	507	-1.77%
2023/11/08	1	37.35	0	0.00	37.60	1	511	0.20%
2023/11/07	1	37.70	1	37.50	37.50	0	511	0.00%
2023/11/06	0	0.00	0.1	37.65	37.50	-0.1	519	-0.01%
2023/11/03	0.1	36.70	0	0.00	36.70	0.1	514	0.02%
2023/11/02	0.1	36.65	1	36.60	36.70	-0.9	519	-0.18%
2023/11/01	5.1	36.79	0.1	36.85	36.15	5	548	0.92%
2023/10/30	21	38.21	19.1	38.23	38.05	2	539	0.36%
2023/10/27	0.1	35.95	0.1	35.85	35.95	0.1	502	0.01%
2023/10/26	1	36.40	0	0.00	35.60	1	505	0.20%
2023/10/23	2	36.45	3.1	36.33	36.25	-1.1	516	-0.21%
2023/10/20	1	36.20	1	35.10	35.15	0	514	0.00%
2023/10/19	0.1	35.80	0	0.00	36.00	0.1	516	0.02%
2023/10/18	10	36.20	0	0.00	35.55	10	524	1.91%
2023/10/17	1	37.00	0	0.00	36.45	1	537	0.19%
2023/10/13	0	0.00	1	38.10	37.15	-1	570	-0.18%
2023/10/06	10	39.05	0	0.00	38.80	10	583	1.71%
2023/10/04	11	39.09	0	0.00	39.00	11	601	1.83%
2023/09/27	20	40.00	0.4	40.30	39.95	19.6	644	3.04%
2023/09/22	6	40.22	1	40.20	40.30	5	670	0.75%
2023/09/21	5	40.05	0	0.00	40.15	5	678	0.74%
2023/09/19	1.2	40.47	0	0.00	40.30	1.2	692	0.17%
2023/09/18	0.5	42.00	1	41.85	41.65	-0.5	692	-0.07%
2023/09/15	0	0.00	1	42.05	42.00	-1	704	-0.14%
2023/09/14	0.2	41.20	0	0.00	41.15	0.2	751	0.03%
2023/09/12	0	0.00	1	40.25	40.30	-1	781	-0.13%
2023/09/08	0	0.00	0	41.65	41.60	0	788	0.00%
2023/09/06	0.2	43.05	0	0.00	42.80	0.2	829	0.02%
2023/09/05	0.1	43.13	0	0.00	42.90	0.1	869	0.01%
2023/08/31	0.2	42.95	20	43.30	43.00	-19.8	908	-2.18%
2023/08/30	0.1	42.80	0.1	42.70	42.75	0	932	0.00%
2023/08/28	1	42.31	1.1	42.69	42.40	0	953	0.00%
2023/08/21	1	42.20	0	0.00	42.10	1	1,032	0.10%
2023/08/18	21	41.99	0	0.00	41.70	21	1,040	2.02%
2023/08/17	0	0.00	1	41.50	41.95	-1	1,044	-0.10%
2023/08/16	0	41.30	0	0.00	40.85	0	1,056	0.00%
2023/08/14	1	40.95	0	0.00	40.65	1	1,099	0.09%
2023/08/11	0	0.00	2	41.95	41.75	-2	1,113	-0.18%
2023/08/10	1	42.40	0	0.00	41.60	1	1,130	0.09%
2023/08/09	1	42.45	1	42.60	42.40	0	1,156	0.00%
2023/08/08	0	0.00	0.1	43.30	42.45	-0.1	1,197	-0.01%
2023/08/07	6	43.20	1	41.75	43.05	5	1,263	0.40%
2023/08/04	0	0.00	1	44.30	44.15	-1	1,264	-0.08%
2023/08/02	0	0.00	0.1	45.15	44.60	-0.1	1,368	0.00%
2023/08/01	0	0.00	1	46.10	45.30	-1	1,384	-0.07%
2023/07/31	1	46.30	0	0.00	45.60	1	1,459	0.07%
2023/07/26	5	44.85	0	0.00	44.90	5	1,749	0.29%
2023/07/24	2	44.90	0	0.00	44.75	2	1,823	0.11%
2023/07/21	6	45.63	8	45.45	45.60	-2	1,916	-0.10%
2023/07/20	0.1	48.00	0	0.00	47.75	0.1	1,977	0.01%
2023/07/19	2	47.98	17	47.55	47.50	-15	2,005	-0.75%
2023/07/18	3	49.28	9	48.45	48.40	-6	2,106	-0.28%
2023/07/14	0	49.50	0	0.00	48.60	0	2,781	0.00%
2023/07/12	0	0.00	1	49.40	49.35	-1	3,068	-0.03%
2023/07/11	14	50.68	14	50.50	50.40	0	3,136	0.00%
2023/07/06	1	50.60	2	50.70	49.90	-1	3,557	-0.03%
2023/07/05	1	50.50	1	50.20	50.20	0	3,661	0.00%
2023/07/04	3	50.50	0	0.00	50.10	3	3,911	0.08%
2023/06/30	1	50.90	1	50.80	50.80	0	3,980	0.00%
2023/06/29	0	0.00	1	50.70	51.00	-1	4,015	-0.02%
2023/06/27	0.1	49.80	0	0.00	49.80	0.1	4,028	0.00%
2023/06/20	29	51.06	39	51.09	50.80	-10	4,090	-0.24%
2023/06/16	2	50.35	3.4	49.80	49.70	-1.4	4,119	-0.03%
2023/06/15	1.2	49.23	1	49.40	48.95	0.2	4,244	0.00%
2023/06/13	10.2	49.00	3	48.95	48.85	7.2	4,403	0.16%
2023/06/12	3.1	48.68	7	48.78	49.05	-3.9	4,454	-0.09%
2023/06/09	2	50.70	4	50.13	50.20	-2	4,477	-0.04%
2023/06/08	0	0.00	2	51.90	51.60	-2	4,456	-0.04%
2023/06/07	1	52.30	2	52.20	51.60	-1	4,466	-0.02%
2023/06/06	3	51.47	0	0.00	51.50	3	4,488	0.07%
2023/06/05	9	51.98	0.1	52.47	52.20	8.9	4,500	0.20%
2023/06/02	0	0.00	11	51.97	51.60	-11	4,496	-0.24%
2023/06/01	1	51.10	0	0.00	51.30	1	4,507	0.02%
2023/05/31	7	51.13	3	51.80	51.90	4	4,513	0.09%
2023/05/29	0	0.00	5.4	50.65	51.40	-5.4	4,508	-0.12%
2023/05/26	5.1	50.49	3	49.90	49.80	2.1	4,499	0.05%
2023/05/25	0.1	50.80	0	0.00	50.70	0.1	4,511	0.00%
2023/05/24	1	51.20	2	51.30	51.50	-1	4,524	-0.02%
2023/05/23	0	51.30	0	0.00	51.70	0	4,529	0.00%
2023/05/22	0.1	51.60	1	51.50	51.40	-0.9	4,537	-0.02%
2023/05/19	2	50.65	0	0.00	50.30	2	4,549	0.04%
2023/05/18	1	51.10	1	51.30	51.30	0	4,626	0.00%
2023/05/17	1	51.20	1.3	51.32	51.40	-0.3	4,653	-0.01%
2023/05/16	5	50.60	0	0.00	51.20	5	4,642	0.11%
2023/05/15	0	0.00	13	50.22	50.10	-13	4,632	-0.28%
2023/05/12	2.4	48.50	4	48.73	49.50	-1.6	4,619	-0.03%
2023/05/11	5	49.35	4.1	49.58	48.70	0.9	4,590	0.02%
2023/05/10	0.1	51.50	1	51.00	51.40	-0.9	4,522	-0.02%
2023/05/09	25	52.01	9	53.91	51.40	16	4,495	0.36%
2023/05/08	3	55.27	7	55.24	55.30	-4	4,395	-0.09%
2023/05/05	11	57.03	7	55.40	55.20	4	4,376	0.09%
2023/05/04	5	57.08	9	57.26	57.20	-4	4,337	-0.09%
2023/05/03	9	55.79	15	56.04	56.70	-6	4,267	-0.14%
2023/05/02	78	56.03	79.2	56.18	56.70	-1.2	4,232	-0.03%
2023/04/28	1	53.90	3.2	54.00	54.30	-2.2	4,102	-0.05%
2023/04/27	12	53.68	0	0.00	53.40	12	4,082	0.29%
2023/04/26	10	54.50	3	53.70	54.90	7	4,034	0.17%
2023/04/25	2	53.60	7	53.54	53.80	-5	3,945	-0.13%
2023/04/24	1.1	52.98	0	0.00	53.50	1.1	3,891	0.03%
2023/04/21	12	55.27	13	52.73	52.40	-1	3,905	-0.03%
2023/04/20	64.3	56.08	73	56.32	54.90	-8.7	3,803	-0.23%
2023/04/19	331.1	57.97	309	58.25	57.00	22.1	3,637	0.61%	大買/大賣/
2023/04/18	46	56.72	39	56.70	54.80	7	3,121	0.22%
2023/04/17	5	54.70	5	54.50	54.60	0	2,928	0.00%
2023/04/14	24	55.79	31	55.26	54.90	-7	2,932	-0.24%
2023/04/13	13	55.02	14	55.31	55.40	-1	2,855	-0.04%
2023/04/12	53.1	54.89	55	54.76	54.70	-1.9	2,680	-0.07%
2023/04/11	1	52.00	1	52.40	52.40	0	2,461	0.00%
2023/04/10	18	52.17	2.1	51.91	51.80	15.9	2,433	0.65%
2023/04/07	122.1	54.09	133.1	53.55	53.40	-11	2,341	-0.47%	大買/大賣/
2023/04/06	0	0.00	4	49.80	50.80	-4	2,132	-0.19%
2023/03/31	0	48.65	0	0.00	48.80	0	2,063	0.00%
2023/03/30	1	49.10	2	49.03	48.95	-1	2,061	-0.05%
2023/03/29	0.1	47.97	0	0.00	47.90	0.1	2,037	0.01%
2023/03/28	1	47.85	0	0.00	47.60	1	2,058	0.05%
2023/03/27	2	49.25	2	49.43	48.55	0	2,054	0.00%
2023/03/24	3	48.82	0	0.00	48.75	3	2,021	0.15%
2023/03/23	10	49.30	10	49.20	48.70	0	2,034	0.00%
2023/03/22	3	48.87	12	48.90	48.85	-9	2,042	-0.44%
2023/03/21	4	49.83	11.1	49.51	49.35	-7.1	2,072	-0.34%
2023/03/20	11	50.05	14	50.22	50.10	-3	2,157	-0.14%
2023/03/17	154	48.75	154	48.83	49.00	0	2,376	0.00%	大買/大賣/
2023/03/16	18.1	49.14	19	48.67	46.95	-0.9	2,416	-0.04%
2023/03/15	33	48.66	56	48.43	48.15	-23	2,400	-0.96%
2023/03/14	41	47.44	40	47.77	47.45	1	2,369	0.04%
2023/03/13	11	45.25	1	45.75	45.80	10	2,359	0.42%
2023/03/10	6	46.25	8	46.16	46.30	-2	2,495	-0.08%
2023/03/09	5.1	47.45	2	48.80	47.50	3.1	2,496	0.12%
2023/03/08	2	48.90	0	0.00	48.70	2	2,497	0.08%
2023/03/07	13	48.25	1	48.45	48.50	12	2,485	0.48%
2023/03/06	1	47.65	2	48.20	48.40	-1	2,475	-0.04%
2023/03/02	3	47.37	0	0.00	46.70	3	2,479	0.12%
2023/03/01	0	0.00	1	47.30	47.15	-1	2,478	-0.04%
2023/02/24	0	47.80	2	48.05	47.50	-2	2,494	-0.08%
2023/02/23	3	48.25	1	48.50	48.50	2	2,504	0.08%
2023/02/22	2	48.13	4	47.80	47.45	-2	2,554	-0.08%
2023/02/21	0.4	48.10	0	0.00	48.00	0.4	2,575	0.02%
2023/02/20	0	47.75	2	47.75	48.40	-2	2,713	-0.07%
2023/02/17	7	48.45	13	48.42	48.20	-6	2,936	-0.20%
2023/02/16	9	48.53	9	48.52	48.05	0	2,955	0.00%
2023/02/15	5	47.79	4	47.31	48.05	1	2,918	0.04%
2023/02/10	0	46.65	0	0.00	46.05	0	2,950	0.00%
2023/02/09	4	46.95	0	0.00	46.15	4	2,949	0.14%
2023/02/08	0	0.00	3	47.15	47.15	-3	2,978	-0.10%
2023/02/07	0	0.00	4	47.11	47.20	-4	2,985	-0.13%
2023/02/06	6	47.15	6	47.65	47.10	0	2,999	0.00%
2023/02/03	1	47.05	1	47.15	47.05	0	3,009	0.00%
2023/02/02	1	47.50	1	47.30	47.35	0	3,022	0.00%
2023/02/01	7	47.70	15	47.63	47.40	-8	3,024	-0.27%
2023/01/31	10	47.00	6	46.88	46.85	4	3,024	0.13%
2023/01/17	1	44.50	4	44.50	44.75	-3	3,034	-0.10%
2023/01/16	2	44.68	0	0.00	44.20	2	3,039	0.07%
2023/01/12	5	46.03	0	0.00	45.20	5	3,078	0.16%
2023/01/11	9	45.81	4	46.23	46.30	5	3,100	0.16%
2023/01/09	4	47.78	2	48.05	47.85	2	3,090	0.06%
2023/01/06	1	47.50	0	0.00	47.70	1	3,093	0.03%
2023/01/05	5	48.45	16	48.89	47.65	-11	3,123	-0.35%
2023/01/04	51	48.16	71	47.82	48.10	-20	3,098	-0.65%
2022/12/29	2	46.18	2.1	45.52	45.35	-0.1	3,110	0.00%
2022/12/28	2	47.03	3	46.90	46.30	-1	3,171	-0.03%
2022/12/27	3	46.70	0	0.00	46.85	3	3,176	0.09%
2022/12/26	31.1	47.18	31	47.29	46.85	0.1	3,175	0.00%
2022/12/23	4	44.24	2	44.70	45.15	2	3,146	0.06%
2022/12/22	2	44.83	0	0.00	45.05	2	3,189	0.06%
2022/12/21	7	45.01	1	45.00	44.30	6	3,228	0.19%
2022/12/20	6	45.86	2	46.50	44.50	4	3,250	0.12%
2022/12/19	2	46.93	0	0.00	46.20	2	3,286	0.06%
2022/12/16	3	47.98	1	47.85	47.70	2	3,309	0.06%
2022/12/15	2	48.73	1	48.65	48.80	1	3,304	0.03%
2022/12/14	2	48.00	5	48.44	48.70	-3	3,301	-0.09%
2022/12/13	7	48.51	8	48.14	47.80	-1	3,281	-0.03%
2022/12/12	19.1	49.87	15.1	50.23	49.15	4	3,254	0.12%
2022/12/09	345	50.99	346	51.18	49.70	-1	3,136	-0.03%	大買/大賣/
2022/12/08	141	49.07	139	49.17	48.20	2	2,828	0.07%	大買/大賣/
2022/12/07	11	47.51	1.1	48.11	47.45	9.9	2,731	0.36%
2022/12/06	5	47.74	2	47.35	47.30	3	2,718	0.11%
2022/12/05	20	48.64	20	48.65	48.25	0	2,758	0.00%
2022/12/02	11	48.41	32	48.18	48.55	-21	2,755	-0.76%
2022/12/01	16	46.68	15	46.65	46.50	1	2,629	0.04%
2022/11/30	15	46.75	27	46.59	46.65	-12	2,665	-0.45%
2022/11/28	0	0.00	2	45.50	45.45	-2	2,770	-0.07%
2022/11/25	9	45.75	5	46.75	45.60	4	2,853	0.14%
2022/11/24	21	46.02	16	46.12	46.40	5	2,899	0.17%
2022/11/22	0	0.00	17	45.50	45.20	-17	3,321	-0.51%
2022/11/21	3.1	45.90	3	46.23	45.95	0.1	3,409	0.00%
2022/11/18	14	46.23	8	47.28	45.95	6	3,457	0.17%
2022/11/17	5	46.56	3	46.80	47.10	2	3,427	0.06%
2022/11/16	35	47.37	22	47.75	47.20	13	3,435	0.38%
2022/11/15	40.1	46.27	30	46.23	47.95	10.1	3,462	0.29%
2022/11/14	1	42.45	1	43.20	43.70	0	3,487	0.00%
2022/11/11	0	0.00	1	44.20	42.45	-1	3,660	-0.03%
2022/11/10	2	42.58	1	43.45	42.65	1	3,812	0.03%
2022/11/09	6	43.38	0	0.00	43.25	6	3,903	0.15%
2022/11/08	6	44.40	7	44.02	43.75	-1	3,919	-0.03%
2022/11/07	4	44.74	1	44.35	44.35	3	3,933	0.08%
2022/11/04	0	0.00	3	44.50	44.65	-3	4,022	-0.07%
2022/10/28	12	42.60	17.2	42.66	42.65	-5.2	4,475	-0.12%
2022/10/27	3	40.60	0	0.00	42.25	3	4,502	0.07%
2022/10/26	3	40.90	3	40.75	40.55	0	4,549	0.00%
2022/10/25	2	41.33	2	41.18	40.95	0	4,623	0.00%
2022/10/24	0	0.00	1	42.15	42.10	-1	4,802	-0.02%
2022/10/21	11	42.18	12	43.05	42.00	-1	4,892	-0.02%
2022/10/20	37	43.92	37	43.83	43.25	0	4,944	0.00%
2022/10/19	4	43.58	16	44.24	43.80	-12	4,975	-0.24%
2022/10/18	13	42.69	0	0.00	43.40	13	5,146	0.25%
2022/10/14	1	43.50	0	0.00	43.40	1	5,245	0.02%
2022/10/13	0	0.00	5	42.52	41.90	-5	5,270	-0.09%
2022/10/12	0	0.00	1	44.25	44.60	-1	5,333	-0.02%
2022/10/11	1	44.00	5	43.85	43.40	-4	5,346	-0.07%
2022/10/05	9	46.33	5	46.28	45.95	4	5,471	0.07%
2022/10/04	1	44.70	0	0.00	45.40	1	5,536	0.02%
2022/09/30	5	42.50	1	42.45	44.00	4	5,654	0.07%
2022/09/29	4	44.35	1	43.80	43.70	3	5,784	0.05%
2022/09/28	6	45.30	10.2	44.27	44.20	-4.2	5,996	-0.07%
2022/09/27	1	46.90	0	0.00	47.30	1	6,633	0.02%
2022/09/26	12	47.22	1.2	46.67	47.40	10.8	6,909	0.16%
2022/09/23	4	52.75	3	51.07	50.60	1	7,174	0.01%
2022/09/22	5	52.64	4.1	52.98	53.10	0.9	7,381	0.01%
2022/09/21	3	53.67	2	53.00	53.00	1	7,651	0.01%
2022/09/20	3	55.00	1	54.60	54.60	2	8,209	0.02%
2022/09/19	4	55.10	5	54.92	54.40	-1	8,494	-0.01%
2022/09/16	3	54.57	2	55.45	55.60	1	8,558	0.01%
2022/09/15	9	55.67	5.1	54.80	54.50	3.9	8,572	0.05%
2022/09/14	4	56.08	2	56.10	56.00	2	8,637	0.02%
2022/09/13	4.1	57.57	1	57.30	57.60	3.1	8,595	0.04%
2022/09/12	29	57.05	28	56.93	57.50	1	8,605	0.01%
2022/09/08	1	54.70	5	54.66	55.00	-4	8,590	-0.05%
2022/09/07	3	53.30	1	53.50	53.60	2	8,579	0.02%
2022/09/06	2	53.21	3.6	54.33	53.20	-1.6	8,599	-0.02%
2022/09/05	5.1	56.31	0.1	55.70	55.70	5	8,573	0.06%
2022/09/02	8	57.83	6	57.38	57.10	2	8,538	0.02%
2022/09/01	29	58.27	27	58.42	57.50	2	8,466	0.02%
2022/08/31	3.1	57.80	3	57.97	57.90	0.1	8,385	0.00%
2022/08/30	99.1	59.70	97	59.97	57.80	2.1	8,364	0.03%
2022/08/29	17	58.53	12	57.93	57.30	5	8,096	0.06%
2022/08/26	8	57.55	10	57.32	58.30	-2	8,035	-0.02%
2022/08/25	21	56.60	19	55.95	57.40	2	7,976	0.02%
2022/08/24	4	55.97	9	55.57	55.20	-5	7,938	-0.06%
2022/08/23	0	0.00	2	56.15	56.30	-2	7,911	-0.03%
2022/08/22	13	57.27	9	58.22	56.10	4	7,900	0.05%
2022/08/19	15	57.80	15.4	58.55	57.60	-0.4	7,749	-0.01%
2022/08/18	23	58.23	13	56.65	58.90	10	7,514	0.13%
2022/08/17	9	55.69	19	56.54	55.80	-10	7,316	-0.14%
2022/08/16	13	55.50	13	55.71	54.80	0	7,145	0.00%
2022/08/15	5	54.44	6.1	54.79	54.80	-1.1	7,037	-0.02%
2022/08/12	21	53.94	18	54.21	54.20	3	7,014	0.04%
2022/08/11	5.1	55.53	8	55.55	54.40	-2.9	7,033	-0.04%
2022/08/10	4	54.68	11	54.73	54.30	-7	6,994	-0.10%
2022/08/09	60	55.45	57	55.13	54.40	3	7,076	0.04%
2022/08/08	137	53.82	139	53.62	54.00	-2	6,895	-0.03%	大買/大賣/
2022/08/05	1	50.30	1	50.80	51.50	0	6,853	0.00%
2022/08/04	2	49.35	1	50.60	49.40	1	6,865	0.01%
2022/08/03	4	52.15	3	52.10	50.90	1	6,874	0.01%
2022/08/02	4	53.92	5	53.30	53.30	-1	6,852	-0.01%
2022/08/01	24	55.30	25	55.65	55.60	-1	6,840	-0.01%
2022/07/29	53	55.52	63	55.66	55.00	-10	6,769	-0.15%
2022/07/28	5	53.84	4	54.60	53.80	1	6,613	0.02%
2022/07/27	4	54.10	4	53.93	54.00	0	6,560	0.00%
2022/07/26	1	54.80	8	54.58	53.60	-7	6,546	-0.11%
2022/07/25	81	55.81	69	55.98	54.10	12	6,606	0.18%
2022/07/22	6	53.20	14	52.32	53.50	-8	6,607	-0.12%
2022/07/21	5	51.56	2	51.70	52.30	3	6,589	0.05%
2022/07/20	2	52.40	1	51.90	52.00	1	6,665	0.02%
2022/07/19	18	51.96	10	52.31	51.70	8	6,737	0.12%
2022/07/18	3	51.23	3	50.97	51.20	0	6,766	0.00%
2022/07/15	7	49.25	8	50.24	51.00	-1	6,901	-0.01%
2022/07/14	6	49.01	7	49.55	49.95	-1	7,064	-0.01%
2022/07/13	2	49.00	1	49.95	48.40	1	7,220	0.01%
2022/07/12	4	50.08	3	48.83	48.30	1	7,380	0.01%
2022/07/11	4	52.18	13	52.93	53.10	-9	7,515	-0.12%
2022/07/08	11	52.87	10	52.94	53.30	1	7,695	0.01%
2022/07/07	11	52.39	5	52.98	52.40	6	8,006	0.07%
2022/07/06	24	54.20	47	56.33	53.00	-23	8,458	-0.27%
2022/07/05	375	58.06	353.2	58.64	57.00	21.8	8,739	0.25%	大買/大賣/
2022/07/04	181	54.96	168	55.03	55.30	13	8,229	0.16%	大買/大賣/
2022/07/01	149	55.01	160	55.00	52.90	-11	8,150	-0.13%	大買/大賣/
2022/06/30	65	54.39	58	54.41	54.20	7	8,182	0.09%
2022/06/29	60	54.02	57	54.68	54.00	3	8,032	0.04%
2022/06/28	157	54.29	172	54.26	55.00	-15	7,956	-0.19%	大買/大賣/
2022/06/27	97	51.46	100	51.28	52.80	-3	7,575	-0.04%
2022/06/24	11	46.96	4.1	46.42	48.00	7	7,364	0.09%
2022/06/23	2	44.13	1	44.25	43.65	1	7,410	0.01%
2022/06/22	86	46.73	84	46.71	44.50	2	7,594	0.03%
2022/06/21	1	43.50	1	44.05	44.05	0	7,840	0.00%
2022/06/20	4.1	43.39	3	43.15	42.95	1.1	7,980	0.01%
2022/06/17	2	45.98	3	45.07	44.90	-1	8,193	-0.01%
2022/06/16	5	46.60	1	47.45	45.65	4	8,489	0.05%
2022/06/14	2	47.70	0	0.00	48.15	2	9,858	0.02%
2022/06/13	1	50.10	3	49.33	49.20	-2	10,434	-0.02%
2022/06/10	0	0.00	1	51.20	51.30	-1	11,246	-0.01%
2022/06/09	0	0.00	1	51.40	51.60	-1	11,682	-0.01%
2022/06/08	3	51.30	0	0.00	51.20	3	12,280	0.02%
2022/06/07	1	52.20	0	0.00	52.60	1	13,295	0.01%
2022/06/06	6.1	54.32	5	54.46	53.40	1.1	13,536	0.01%
2022/06/02	5	53.76	4	53.48	53.10	1	13,631	0.01%
2022/06/01	2	53.90	5	53.80	53.60	-3	13,792	-0.02%
2022/05/31	2	52.40	2	52.65	52.70	0	14,139	0.00%
2022/05/30	6	52.38	14.1	51.93	52.60	-8.1	14,536	-0.06%
2022/05/27	4	50.38	1.1	50.44	50.50	2.9	14,718	0.02%
2022/05/26	1.1	49.98	1	49.30	49.20	0.1	14,744	0.00%
2022/05/25	9	50.31	7	50.41	50.50	2	14,748	0.01%
2022/05/24	7.1	51.52	0	0.00	50.30	7.1	14,858	0.05%
2022/05/23	10	51.43	10.1	51.87	51.30	-0.1	14,837	0.00%
2022/05/20	4	51.48	4	51.33	51.30	0	14,847	0.00%
2022/05/19	7	51.70	9	51.29	51.40	-2	14,838	-0.01%
2022/05/18	4	53.30	5	53.40	53.20	-1	14,793	-0.01%
2022/05/17	165	54.65	160	54.46	52.90	5	14,753	0.03%	大買/大賣/
2022/05/16	23	53.93	22	54.15	52.50	1	14,596	0.01%
2022/05/13	2	52.30	2	52.75	53.80	0	14,551	0.00%
2022/05/12	3	54.60	5	52.74	52.00	-2	14,510	-0.01%
2022/05/10	2	54.45	5.1	54.92	55.00	-3.1	14,508	-0.02%
2022/05/09	3.1	58.10	7	56.30	55.60	-3.9	14,522	-0.03%
2022/05/06	3	59.13	13	58.97	59.60	-10	14,529	-0.07%
2022/05/05	2	60.10	2	60.45	59.90	0	14,584	0.00%
2022/05/04	16	60.23	10	61.00	59.20	6	14,581	0.04%
2022/05/03	19	62.02	19	60.43	60.40	0	14,614	0.00%
2022/04/29	22	61.92	22	62.37	61.30	0	14,653	0.00%
2022/04/28	38	59.45	54	60.08	61.60	-16	14,737	-0.11%
2022/04/27	23	57.68	56	57.03	58.90	-33	14,573	-0.23%
2022/04/26	51	59.55	15	59.51	59.10	36	14,544	0.25%
2022/04/25	7	59.70	4	58.55	58.10	3	14,483	0.02%
2022/04/22	6	62.37	4	62.48	61.10	2	14,501	0.01%
2022/04/21	119	65.28	136	65.26	63.40	-17	14,805	-0.11%	大買/大賣/
2022/04/20	42	64.86	45	65.08	64.50	-3	14,920	-0.02%
2022/04/19	80	64.68	101.1	64.76	64.60	-21.1	15,211	-0.14%	大賣/
2022/04/18	75.1	64.30	75	64.29	64.10	0.1	15,472	0.00%
2022/04/15	34	63.79	7	64.59	63.00	27	15,402	0.18%
2022/04/14	52	65.21	51	65.02	63.90	1	15,222	0.01%
2022/04/13	50	65.19	92	65.91	65.90	-42	15,091	-0.28%
2022/04/12	309.2	66.02	308.2	65.85	66.50	1	15,142	0.01%	大買/大賣/
2022/04/11	215.2	64.20	223	64.26	63.20	-7.8	14,737	-0.05%	大買/大賣/
2022/04/08	142	61.94	146	61.94	61.60	-4	14,279	-0.03%	大買/大賣/
2022/04/07	38	62.46	19.1	62.61	59.40	18.9	14,143	0.13%
2022/04/06	87	63.49	84	63.42	63.80	3	13,976	0.02%
2022/04/01	49	61.59	18	61.59	61.50	31	13,647	0.23%
2022/03/31	66	62.18	68	62.23	61.50	-2	13,578	-0.01%
2022/03/30	18	61.47	19	61.69	60.50	-1	13,426	-0.01%
2022/03/29	14	59.82	14	60.06	60.50	0	13,402	0.00%
2022/03/28	24	60.42	21	59.92	60.60	3	13,408	0.02%
2022/03/25	13	61.38	33	61.51	59.80	-20	13,358	-0.15%
2022/03/24	113	65.35	123	65.19	63.30	-10	13,456	-0.07%	大買/大賣/
2022/03/23	26	63.37	11	63.83	63.00	15	13,215	0.11%
2022/03/22	217	64.62	212	64.70	62.90	5	13,155	0.04%	大買/大賣/
2022/03/21	279	65.28	277	65.21	62.30	2	13,130	0.02%	大買/大賣/
2022/03/18	45	62.62	58.1	62.82	61.70	-13.1	13,246	-0.10%
2022/03/17	133	63.32	111	63.52	63.20	22	13,103	0.17%	大買/大賣/
2022/03/16	131	59.94	139	59.78	62.50	-8	12,201	-0.07%	大買/大賣/
2022/03/15	377.1	60.15	413	60.05	56.90	-35.9	11,699	-0.31%	大買/大賣/
2022/03/14	250	59.33	274.2	59.01	58.90	-24.2	10,877	-0.22%	大買/大賣/
2022/03/11	479	58.78	420	58.79	59.90	59	10,458	0.56%	大買/大賣/
2022/03/10	235	58.59	298	58.53	56.70	-63	9,968	-0.63%	大買/大賣/
2022/03/09	428	54.55	388	54.49	56.80	40	9,155	0.44%	大買/大賣/
2022/03/08	25	52.84	9	52.99	51.70	16	8,889	0.18%
2022/03/07	5	53.66	8	53.80	51.80	-3	8,706	-0.03%
2022/03/04	64	54.62	44	54.22	54.20	20	8,506	0.24%
2022/03/03	584	53.53	648	53.49	54.20	-64	8,153	-0.78%	大買/大賣/
2022/03/02	341	51.85	396	51.80	50.60	-55	7,751	-0.71%	大買/大賣/
2022/03/01	11	49.54	2	49.80	49.15	9	7,552	0.12%
2022/02/25	10	48.40	10	48.65	48.35	0	7,561	0.00%
2022/02/24	72	49.70	74	49.43	47.35	-2	7,595	-0.03%
2022/02/23	3	47.60	3	47.92	47.90	0	7,494	0.00%
2022/02/22	8	47.55	4	46.95	46.85	4	7,496	0.05%
2022/02/21	1	47.60	4	47.88	48.50	-3	7,516	-0.04%
2022/02/18	3	48.17	3	48.03	48.10	0	7,515	0.00%
2022/02/17	8	49.03	10	48.70	48.50	-2	7,532	-0.03%
2022/02/16	2	48.43	2	48.70	48.65	0	7,569	0.00%
2022/02/15	2	47.95	2	48.05	47.50	0	7,729	0.00%
2022/02/14	18	47.93	7	48.11	47.65	11	7,855	0.14%
2022/02/11	10	49.88	8	50.36	49.80	2	7,857	0.03%
2022/02/10	5	49.19	3	48.97	48.95	2	7,867	0.03%
2022/02/09	28	48.93	11	49.16	49.50	17	7,888	0.22%
2022/02/08	13	48.12	14	48.31	49.10	-1	7,908	-0.01%
2022/02/07	15	45.80	11	46.27	46.40	4	7,978	0.05%
2022/01/26	7	47.09	4	47.83	47.45	3	8,030	0.04%
2022/01/25	11	49.14	9	48.98	47.60	2	8,424	0.02%
2022/01/24	8	49.78	6	49.72	49.70	2	8,670	0.02%
2022/01/21	39	53.55	48	53.62	52.00	-9	8,955	-0.10%
2022/01/20	7	52.40	8	52.18	52.30	-1	9,032	-0.01%
2022/01/19	10	52.35	15	52.20	51.90	-5	9,076	-0.06%
2022/01/18	5	52.92	2	52.70	52.10	3	9,076	0.03%
2022/01/17	18	52.69	17	53.56	53.40	1	9,151	0.01%
2022/01/14	340	55.23	330	55.10	53.20	10	9,109	0.11%	大買/大賣/
2022/01/13	56	54.93	90	55.36	53.80	-34	8,806	-0.39%
2022/01/12	341	55.26	266	55.36	56.90	75	8,657	0.87%	大買/大賣/
2022/01/11	445	54.06	423	54.22	55.80	22	8,421	0.26%	大買/大賣/
2022/01/10	113	51.40	118	51.38	50.80	-5	8,387	-0.06%	大買/大賣/
2022/01/07	7	50.40	5	49.31	48.75	2	8,596	0.02%
2022/01/06	13	51.34	4	50.73	50.60	9	8,989	0.10%
2022/01/05	363	55.28	385	55.39	52.90	-22	9,010	-0.24%	大買/大賣/
2022/01/04	271	52.30	245.5	52.42	52.30	25.5	8,630	0.30%	大買/大賣/
2022/01/03	15	50.61	16	49.68	50.00	-1	8,443	-0.01%
2021/12/30	3	49.05	72	48.99	49.50	-69	8,383	-0.82%
2021/12/29	94	49.75	36	49.56	49.65	58	8,401	0.69%
2021/12/28	8	48.12	1	48.20	48.00	7	8,393	0.08%
2021/12/27	2	48.65	1	49.05	49.00	1	8,667	0.01%
2021/12/24	2	49.88	0	0.00	48.85	2	8,932	0.02%
2021/12/23	9	50.34	6	50.75	50.20	3	8,908	0.03%
2021/12/22	13	47.87	75	48.96	49.30	-62	8,773	-0.71%
2021/12/21	39	47.51	4	47.55	48.00	35	8,735	0.40%
2021/12/20	186.5	51.69	169	51.71	48.30	17.5	8,667	0.20%	大買/大賣/
2021/12/17	11	48.41	46	48.60	48.00	-35	8,355	-0.42%
2021/12/16	55	48.03	37	48.10	48.35	18	8,261	0.22%
2021/12/15	20	47.99	23	48.27	47.50	-3	8,230	-0.04%
2021/12/14	132	48.61	126.2	48.75	47.55	5.8	8,123	0.07%	大買/大賣/
2021/12/13	32	45.82	22.1	46.02	46.50	9.9	7,652	0.13%
2021/12/10	30	45.35	35	45.22	45.00	-5	7,443	-0.07%
2021/12/09	24	44.23	21.1	44.18	44.05	2.9	7,265	0.04%
2021/12/08	1	42.95	2	43.20	43.20	-1	7,182	-0.01%
2021/12/07	3	43.40	2	43.20	42.95	1	7,162	0.01%
2021/12/06	64	43.94	82	43.97	43.40	-18	7,134	-0.25%
2021/12/03	68	44.56	69	44.34	42.95	-1	7,016	-0.01%
2021/11/29	1	39.70	0	0.00	40.85	1	6,756	0.01%
2021/11/26	4	41.60	4	41.79	41.10	0	6,732	0.00%
2021/11/25	1	43.35	1	42.60	42.50	0	6,735	0.00%
2021/11/24	195	44.01	195	43.82	43.20	0	6,774	0.00%	大買/大賣/
2021/11/23	31	44.05	31	43.60	42.75	0	6,740	0.00%
2021/11/22	3	42.08	1	42.45	42.40	2	6,683	0.03%
2021/11/19	1	41.45	1	41.25	41.15	0	6,672	0.00%
2021/11/18	16	41.36	16	41.50	41.45	0	6,657	0.00%
2021/11/17	2	42.73	4	42.43	42.40	-2	6,618	-0.03%
2021/11/16	6	42.53	5	42.37	42.10	1	6,619	0.02%
2021/11/15	14	42.19	10.1	42.36	42.10	4	6,597	0.06%
2021/11/12	8	42.49	4	42.23	42.00	4	6,545	0.06%
2021/11/11	3	46.77	4	47.13	45.90	-1	6,384	-0.02%
2021/11/10	10	45.61	136.1	45.57	45.45	-126.1	6,263	-2.01%	大賣/鉅額交易
2021/11/09	537	46.91	480	46.36	46.45	57	6,229	0.92%	大買/大賣/
2021/11/08	115	46.23	47	46.56	45.40	68	6,130	1.11%	大買/
2021/11/05	4.1	46.11	2	45.48	45.65	2.1	6,108	0.03%
2021/11/04	141	47.55	140	47.55	46.85	1	6,054	0.02%	大買/大賣/
2021/11/03	6	47.45	4	47.49	46.35	2	5,922	0.03%
2021/11/02	103.2	49.47	91	49.74	48.35	12.2	5,792	0.21%	大買/
2021/11/01	209.2	49.00	214	49.43	49.70	-4.8	5,363	-0.09%	大買/大賣/
2021/10/29	14	47.41	41	47.69	45.20	-27	5,080	-0.53%
2021/10/28	295	46.26	293	46.63	48.40	2	4,708	0.04%	大買/大賣/
2021/10/27	17.1	42.95	11	43.22	44.00	6.1	4,418	0.14%
2021/10/26	2	42.78	7	42.44	41.80	-5	4,331	-0.12%
2021/10/25	11	44.45	13	44.13	43.60	-2	4,267	-0.05%
2021/10/22	32	43.66	28	43.94	43.20	4	4,148	0.10%
2021/10/21	36	42.23	74	42.59	42.50	-38	4,098	-0.93%
2021/10/20	38	44.09	84	44.76	43.25	-46	4,007	-1.15%
2021/10/19	158	44.23	73	43.85	44.70	85	3,860	2.20%	大買/
2021/10/18	637	44.40	952	44.33	44.60	-315	3,596	-8.76%	大買/大賣/鉅額交易
2021/10/15	555	42.32	247	41.94	42.90	308	3,142	9.80%	大買/大賣/鉅額交易
2021/10/14	68	39.70	73	40.00	39.00	-5	2,825	-0.18%
2021/10/13	20	36.58	39	37.00	37.60	-19	2,452	-0.77%
2021/10/12	19	34.86	15	35.04	34.20	4	2,351	0.17%
2021/10/08	1	33.55	1	34.00	34.00	0	2,293	0.00%
2021/10/07	0	0.00	3	33.55	33.55	-3	2,287	-0.13%
2021/10/06	25	34.75	25	34.44	33.20	0	2,277	0.00%
2021/10/05	1	32.30	1	32.20	33.80	0	2,233	0.00%
2021/10/04	86	34.82	84	34.85	34.40	2	2,200	0.09%
2021/10/01	146	36.32	144	36.36	36.50	2	1,906	0.10%	大買/大賣/
2021/09/30	1	32.05	1	32.40	33.60	0	1,626	0.00%
2021/09/29	1	33.40	3	33.28	32.40	-2	1,612	-0.12%
2021/09/28	26	33.50	23	33.58	33.30	3	1,599	0.19%
2021/09/27	0	0.00	4	31.91	32.20	-4	1,559	-0.26%
2021/09/23	4	31.31	0	0.00	30.60	4	1,641	0.24%
2021/09/22	11	30.35	1	30.40	30.30	10	1,637	0.61%
2021/09/17	1	35.75	1	36.90	33.15	0	1,595	0.00%
2021/09/15	1	35.75	3	36.22	35.85	-2	1,549	-0.13%
2021/09/14	2	36.83	0	0.00	36.15	2	1,669	0.12%
2021/09/13	5	38.21	4	38.56	37.05	1	1,712	0.06%
2021/09/10	0	0.00	2	36.50	36.60	-2	1,725	-0.12%
2021/09/09	1	35.95	0	0.00	35.90	1	1,792	0.06%
2021/08/30	66	40.37	79	41.03	40.05	-13	2,433	-0.53%
2021/08/27	14	39.08	17	38.56	38.05	-3	2,383	-0.13%
2021/08/25	0	0.00	5	37.60	38.20	-5	2,411	-0.21%
2021/08/19	4	35.65	0	0.00	35.65	4	2,512	0.16%
2021/08/18	0	0.00	1	35.85	37.80	-1	2,524	-0.04%
2021/08/13	2	39.10	11	39.88	39.10	-9	2,735	-0.33%
2021/08/12	1	40.50	1	40.40	40.35	0	2,952	0.00%
2021/08/11	1	39.75	0	0.00	39.50	1	3,038	0.03%
2021/08/04	1	45.85	0	0.00	46.55	1	3,521	0.03%
2021/08/03	2	45.20	0	0.00	45.30	2	3,525	0.06%
2021/07/30	10	44.80	0	0.00	44.80	10	3,539	0.28%
2021/07/29	3	45.30	0	0.00	45.40	3	3,617	0.08%
2021/07/28	3	45.80	5	45.30	45.10	-2	3,641	-0.05%
2021/07/27	5	47.00	0	0.00	46.25	5	3,679	0.14%
2021/07/26	0	0.00	8	48.58	47.10	-8	3,679	-0.22%
2021/07/21	5	47.20	6	47.82	45.85	-1	3,660	-0.03%
2021/07/20	5	47.20	0	0.00	47.50	5	3,657	0.14%
2021/07/19	2	48.43	14	48.60	48.85	-12	3,653	-0.33%
2021/07/16	1	47.20	6	47.02	46.00	-5	3,612	-0.14%
2021/07/15	1	45.30	1	45.45	45.30	0	3,631	0.00%
2021/07/13	5	46.20	0	0.00	45.05	5	3,670	0.14%
2021/07/08	5	46.30	5	47.05	46.60	0	3,871	0.00%
2021/07/07	0	0.00	2	47.00	46.00	-2	4,406	-0.05%
2021/07/06	10	47.72	0	0.00	47.05	10	4,432	0.23%
2021/07/05	10	47.85	7	48.07	48.00	3	4,455	0.07%
2021/06/30	39	52.02	40	51.73	49.45	-1	4,572	-0.02%
2021/06/29	8	49.15	5	48.95	48.40	3	4,502	0.07%
2021/06/28	5	48.40	2	48.68	48.30	3	4,516	0.07%
2021/06/25	11	49.75	12	50.56	49.30	-1	4,538	-0.02%
2021/06/24	10	50.20	7	50.77	50.10	3	4,600	0.07%
2021/06/23	97	50.95	97	50.35	50.50	0	4,600	0.00%
2021/06/22	15	50.21	9	48.78	48.15	6	4,534	0.13%
2021/06/21	5	50.30	6	50.38	49.50	-1	4,525	-0.02%
2021/06/18	7	48.96	7	49.79	51.80	0	4,572	0.00%
2021/06/17	62	50.65	64	50.40	50.40	-2	4,853	-0.04%
2021/06/16	25	49.17	15	48.96	50.10	10	4,630	0.22%
2021/06/15	16	45.84	20	45.66	45.55	-4	4,610	-0.09%
2021/06/11	22	45.89	20	45.49	44.15	2	4,610	0.04%
2021/06/10	37	46.88	38	47.10	46.80	-1	4,593	-0.02%
2021/06/09	7	44.26	7	44.90	44.00	0	4,684	0.00%
2021/06/08	1	45.45	2	45.03	44.75	-1	4,846	-0.02%
2021/06/07	2	44.50	0	0.00	43.90	2	4,931	0.04%
2021/06/04	0	0.00	0.1	45.30	44.70	-0.1	5,116	0.00%
2021/06/03	6	45.95	5	46.25	45.90	1	5,128	0.02%
2021/06/02	2	45.30	1	46.70	45.50	1	5,146	0.02%
2021/06/01	2	47.13	2	46.93	47.20	0	5,136	0.00%
2021/05/31	14	46.15	14	46.25	45.70	0	5,150	0.00%
2021/05/28	8	45.20	0	0.00	45.00	8	5,263	0.15%
2021/05/27	83	44.94	85	45.04	45.10	-2	5,266	-0.04%
2021/05/26	2	44.10	16	43.79	43.75	-14	5,269	-0.27%
2021/05/25	135	44.43	125	44.72	43.80	10	5,298	0.19%	大買/大賣/
2021/05/24	5	42.80	1	42.20	43.15	4	5,389	0.07%
2021/05/21	1	43.00	1	43.15	41.95	0	5,356	0.00%
2021/05/20	3	44.55	197	46.91	42.20	-194	5,331	-3.64%	大賣/鉅額交易
2021/05/19	191	45.39	14	44.76	45.40	177	5,201	3.40%	大買/鉅額交易
2021/05/18	3	38.88	3	39.17	41.30	0	5,140	0.00%
2021/05/17	0	0.00	1	39.75	37.55	-1	5,103	-0.02%
2021/05/14	64.1	44.49	83	44.69	41.70	-18.9	5,068	-0.37%
2021/05/13	453	42.16	511	42.73	42.15	-58	4,928	-1.18%	大買/大賣/
2021/05/12	0	0.00	8	49.91	46.80	-8	4,954	-0.16%
2021/05/11	17	54.12	0	0.00	52.00	17	4,956	0.34%
2021/05/10	3	57.87	0	0.00	57.70	3	4,977	0.06%
2021/05/07	3	57.20	14	56.79	57.60	-11	5,010	-0.22%
2021/05/06	77	57.44	72	58.30	56.40	5	5,038	0.10%
2021/05/05	5	57.50	31	56.78	55.80	-26	4,987	-0.52%
2021/05/04	9	58.60	3	58.67	57.80	6	5,010	0.12%
2021/05/03	3	63.33	1	62.60	61.20	2	5,033	0.04%
2021/04/29	11	62.45	0	0.00	63.00	11	5,197	0.21%
2021/04/28	4	63.03	0	0.00	62.50	4	5,278	0.08%
2021/04/27	0	0.00	6	63.22	63.40	-6	5,366	-0.11%
2021/04/26	19	63.05	4	63.45	63.20	15	5,481	0.27%
2021/04/23	4	62.88	11	62.55	62.90	-7	5,517	-0.13%
2021/04/22	3	63.43	9	63.98	62.30	-6	5,531	-0.11%
2021/04/21	6	65.77	5	65.58	65.00	1	5,540	0.02%
2021/04/20	23	67.08	1	67.40	66.10	22	5,547	0.40%
2021/04/19	6	66.58	3	67.27	66.30	3	5,629	0.05%
2021/04/16	12	68.46	6	68.62	67.90	6	5,773	0.10%
2021/04/15	47	67.27	54	67.45	67.30	-7	6,029	-0.12%
2021/04/14	18	66.65	20	67.94	66.40	-2	6,342	-0.03%
2021/04/13	482	71.17	486	70.65	68.50	-4	6,342	-0.06%	大買/大賣/
2021/04/12	3	65.93	2.1	66.00	66.00	0.9	5,884	0.02%
2021/04/09	4	65.50	5	65.86	65.10	-1	5,958	-0.02%
2021/04/08	110	67.25	107	67.24	66.00	3	6,017	0.05%	大買/大賣/
2021/04/07	13	67.07	23	66.75	66.50	-10	6,149	-0.16%
2021/04/06	0	0.00	21	65.82	65.30	-21	6,526	-0.32%
2021/04/01	3	65.67	3	65.47	65.30	0	6,743	0.00%
2021/03/31	24	67.00	25	67.45	66.10	-1	7,352	-0.01%
2021/03/30	32	66.92	24	67.38	66.30	8	8,696	0.09%
2021/03/29	231	67.59	222	67.87	67.00	9	9,031	0.10%	大買/大賣/
2021/03/26	0	0.00	2	64.20	64.80	-2	9,044	-0.02%
2021/03/25	19	66.78	21	67.41	64.90	-2	9,088	-0.02%
2021/03/24	11	66.77	3	66.03	65.70	8	9,087	0.09%
2021/03/23	10	67.71	8	70.03	66.60	2	9,079	0.02%
2021/03/22	253	70.59	104	72.01	69.90	149	9,084	1.64%	大買/大賣/鉅額交易
2021/03/19	29.1	63.39	167	67.74	68.50	-137.9	8,935	-1.54%	大賣/鉅額交易
2021/03/18	78	65.15	70	65.26	64.10	8	8,914	0.09%
2021/03/17	12	65.00	16	64.79	64.10	-4	8,931	-0.04%
2021/03/16	23	65.62	20	65.71	64.90	3	8,962	0.03%
2021/03/15	30	65.92	37	65.99	65.20	-7	9,010	-0.08%
2021/03/12	293	65.75	287	65.94	64.20	6	8,927	0.07%	大買/大賣/
2021/03/11	12	63.80	11	64.27	63.80	1	8,889	0.01%
2021/03/10	376	64.60	376	64.70	63.70	0	8,864	0.00%	大買/大賣/
2021/03/09	6	61.35	9	61.17	61.00	-3	8,844	-0.03%
2021/03/08	14	62.85	14	62.27	61.30	0	8,950	0.00%
2021/03/05	3	61.10	3	63.20	61.40	0	9,089	0.00%
2021/03/04	4	63.03	5	64.68	62.80	-1	9,315	-0.01%
2021/03/03	150	65.24	150	65.22	64.50	0	9,523	0.00%	大買/大賣/
2021/03/02	3	63.00	5	63.48	63.00	-2	9,964	-0.02%
2021/02/26	4	62.58	4	62.25	62.60	0	10,758	0.00%
2021/02/25	2	63.25	1	63.90	62.70	1	11,037	0.01%
2021/02/24	172	65.15	186	65.18	62.80	-14	11,232	-0.12%	大買/大賣/
2021/02/23	4	62.60	3	62.57	62.10	1	11,626	0.01%
2021/02/22	114	62.89	111	63.28	63.00	3	12,275	0.02%	大買/大賣/
2021/02/19	92	62.60	106	62.78	61.90	-14	12,431	-0.11%	大賣/
2021/02/18	3	60.30	4	60.23	60.30	-1	12,871	-0.01%
2021/02/17	11	57.70	2	59.00	59.70	9	12,989	0.07%
2021/02/05	10	57.89	8	57.89	58.00	2	13,254	0.02%
2021/02/04	4	57.10	14	56.84	57.20	-10	13,747	-0.07%
2021/02/03	311	59.40	307	59.72	57.20	4	14,188	0.03%	大買/大賣/
2021/02/02	7	56.40	7	56.11	56.00	0	14,354	0.00%
2021/02/01	14	57.58	23	56.65	57.30	-9	14,885	-0.06%
2021/01/29	2	59.05	1	58.90	58.00	1	15,826	0.01%
2021/01/28	1	60.30	1	59.40	59.80	0	16,479	0.00%
2021/01/26	5	63.10	0	0.00	60.60	5	17,105	0.03%
2021/01/25	54	63.42	54	63.61	63.00	0	17,394	0.00%
2021/01/22	181	63.60	178	63.34	62.50	3	17,744	0.02%	大買/大賣/
2021/01/21	18	60.50	26	59.79	60.60	-8	18,173	-0.04%
2021/01/20	9	60.27	8	62.11	60.00	1	18,259	0.01%
2021/01/19	181	64.20	182	64.40	63.50	-1	18,379	-0.01%	大買/大賣/
2021/01/18	2	60.60	6	61.30	60.60	-4	18,467	-0.02%
2021/01/15	3	62.87	3	63.60	62.10	0	18,509	0.00%
2021/01/14	9	64.50	6	63.68	63.70	3	18,562	0.02%
2021/01/13	4	64.15	2	64.20	63.00	2	18,616	0.01%
2021/01/12	5	63.20	2	64.50	63.70	3	18,692	0.02%
2021/01/11	143	66.69	148	66.66	65.50	-5	18,784	-0.03%	大買/大賣/
2021/01/08	37	68.20	60	69.75	66.30	-23	18,730	-0.12%
2021/01/07	1,517	69.70	1,504	69.46	70.10	13	18,616	0.07%	大買/大賣/
2021/01/06	13	67.20	2	67.20	63.80	11	19,991	0.06%
2021/01/05	4	69.35	4	68.83	68.50	0	21,261	0.00%
2021/01/04	86	70.99	96	71.34	69.00	-10	21,267	-0.05%
2020/12/31	15	69.40	6	69.43	70.10	9	21,437	0.04%
2020/12/30	21	70.69	3	71.23	69.20	18	21,684	0.08%
2020/12/29	835	72.37	828	72.54	71.00	7	21,788	0.03%	大買/大賣/
2020/12/28	72	71.68	53	72.14	69.70	19	21,406	0.09%
2020/12/25	312	74.71	324	74.78	70.30	-12	21,490	-0.06%	大買/大賣/
2020/12/24	1,020	71.32	1,487	70.52	72.60	-467	20,907	-2.23%	大買/大賣/鉅額交易
2020/12/23	1,532	66.25	1,089	66.07	67.40	443	19,635	2.26%	大買/大賣/鉅額交易
2020/12/22	59	64.24	117	63.33	61.30	-58	19,452	-0.30%	大賣/
2020/12/21	65	64.26	7	63.07	64.30	58	19,598	0.30%
2020/12/18	51	63.01	53	62.53	62.60	-2	19,786	-0.01%
2020/12/17	2	61.85	2	61.65	62.10	0	19,778	0.00%
2020/12/16	2	62.10	0	0.00	62.10	2	19,790	0.01%
2020/12/15	57	64.09	53	64.30	61.40	4	19,793	0.02%
2020/12/14	7	61.67	14	61.10	62.60	-7	19,720	-0.04%
2020/12/11	5	59.48	2	59.10	59.80	3	19,753	0.02%
2020/12/10	1	60.20	0	0.00	60.50	1	19,838	0.01%
2020/12/09	3	63.90	2	63.00	62.40	1	19,890	0.01%
2020/12/08	17	62.91	11	63.65	62.50	6	19,954	0.03%
2020/12/07	24	62.46	31	62.95	62.90	-7	20,155	-0.03%
2020/12/04	4	61.80	3	62.50	61.80	1	20,524	0.00%
2020/12/03	50	64.22	48	64.06	62.10	2	20,781	0.01%
2020/12/02	7	62.24	11	62.52	62.30	-4	21,149	-0.02%
2020/12/01	27	64.48	16	64.67	63.60	11	22,532	0.05%
2020/11/30	398	66.96	400	66.71	65.50	-2	22,888	-0.01%	大買/大賣/
2020/11/27	246	66.11	233	66.12	65.70	13	22,916	0.06%	大買/大賣/
2020/11/26	937	67.28	958	66.92	64.60	-21	22,788	-0.09%	大買/大賣/
2020/11/25	1,059	65.58	1,146	65.52	65.50	-87	22,333	-0.39%	大買/大賣/
2020/11/24	370	62.42	277	62.52	63.30	93	21,546	0.43%	大買/大賣/
2020/11/23	52	61.85	48	62.15	60.80	4	21,285	0.02%
2020/11/20	351	62.95	344	62.97	61.60	7	21,093	0.03%	大買/大賣/
2020/11/19	702	60.84	706	61.00	60.60	-4	20,626	-0.02%	大買/大賣/
2020/11/18	18	58.35	15	58.86	58.40	3	20,001	0.01%
2020/11/17	526	59.99	529	60.18	58.10	-3	19,821	-0.02%	大買/大賣/
2020/11/16	2	57.45	1	57.40	57.00	1	19,490	0.01%
2020/11/13	176	57.47	182	57.80	58.20	-6	19,528	-0.03%	大買/大賣/
2020/11/12	334	56.40	335	56.42	58.70	-1	19,415	-0.01%	大買/大賣/
2020/11/11	36	58.95	62	59.02	57.50	-26	19,038	-0.14%
2020/11/10	356	64.84	337	65.11	63.60	19	18,794	0.10%	大買/大賣/
2020/11/09	420	64.19	417	64.34	65.20	3	18,547	0.02%	大買/大賣/
2020/11/06	685	64.23	755	64.39	61.80	-70	18,159	-0.39%	大買/大賣/
2020/11/05	1,175	61.92	1,088	61.99	63.50	87	17,342	0.50%	大買/大賣/
2020/11/04	642	58.57	639	58.60	57.80	3	16,906	0.02%	大買/大賣/
2020/11/03	89	57.60	88	57.57	57.00	1	16,565	0.01%
2020/11/02	307	55.95	313	55.95	57.90	-6	16,671	-0.04%	大買/大賣/
2020/10/30	673	59.21	666	59.37	57.20	7	16,486	0.04%	大買/大賣/
2020/10/29	1,872	63.92	1,848	64.04	62.00	24	16,236	0.15%	大買/大賣/
2020/10/28	456	63.35	454	63.59	62.30	2	15,834	0.01%	大買/大賣/
2020/10/27	596	66.28	743	65.89	64.90	-147	15,895	-0.92%	大買/大賣/鉅額交易
2020/10/26	607	60.17	478	60.92	63.80	129	15,799	0.82%	大買/大賣/鉅額交易
2020/10/23	146	57.27	111	57.12	58.00	35	15,662	0.22%	大買/大賣/
2020/10/22	62	54.75	76	55.47	55.60	-14	15,608	-0.09%
2020/10/21	19	57.88	33	56.98	56.10	-14	15,547	-0.09%
2020/10/20	108	58.89	131	58.84	58.30	-23	15,478	-0.15%	大買/大賣/
2020/10/19	183	57.27	154	57.45	59.50	29	15,380	0.19%	大買/大賣/
2020/10/16	306	56.35	315	55.87	55.10	-9	15,211	-0.06%	大買/大賣/
2020/10/15	101	55.67	90	56.02	56.00	11	15,133	0.07%	大買/
2020/10/14	1,417	56.93	1,517	56.91	57.00	-100	15,022	-0.67%	大買/大賣/
2020/10/13	1,134	51.71	1,007	51.59	54.00	127	13,391	0.95%	大買/大賣/鉅額交易
2020/10/12	0	0.00	8	49.10	49.10	-8	12,395	-0.06%
2020/10/08	99	44.10	161	44.20	44.65	-62	12,583	-0.49%	大賣/
2020/10/07	157	40.12	126	40.22	40.60	31	12,553	0.25%	大買/大賣/
2020/10/06	361	38.91	359	39.00	38.50	2	12,343	0.02%	大買/大賣/
2020/10/05	16	37.07	26	36.99	37.00	-10	12,131	-0.08%
2020/09/30	456	37.16	446	37.21	36.60	10	12,296	0.08%	大買/大賣/
2020/09/29	10	35.88	10	36.12	35.75	0	12,084	0.00%
2020/09/28	75	36.20	75	36.34	35.70	0	12,033	0.00%
2020/09/25	53	36.73	45	36.85	35.10	8	11,931	0.07%
2020/09/24	99	38.59	112	38.51	37.50	-13	11,731	-0.11%	大賣/
2020/09/23	286	38.82	284	39.01	40.00	2	11,468	0.02%	大買/大賣/
2020/09/22	0	0.00	4	37.50	37.30	-4	11,208	-0.04%
2020/09/21	16	38.16	10	37.95	37.90	6	11,156	0.05%
2020/09/18	1	38.50	4	38.34	37.90	-3	11,110	-0.03%
2020/09/17	14	38.91	9	38.99	38.50	5	11,008	0.05%
2020/09/16	11	38.05	13.1	38.24	38.45	-2.1	10,878	-0.02%
2020/09/15	76	38.78	72	38.70	37.45	4	10,737	0.04%
2020/09/14	2	37.10	14	36.44	36.65	-12	10,560	-0.11%
2020/09/11	66	37.97	81	37.88	37.50	-15	10,417	-0.14%
2020/09/10	102	39.40	92	39.36	39.05	10	10,243	0.10%	大買/
2020/09/09	365	38.94	363	39.04	38.65	2	9,950	0.02%	大買/大賣/
2020/09/08	148	37.27	147	37.31	37.30	1	9,448	0.01%	大買/大賣/
2020/09/07	479	42.07	469	42.28	39.30	10	9,115	0.11%	大買/大賣/
2020/09/04	2,603	44.50	2,585	44.64	43.10	18	8,572	0.21%	大買/大賣/
2020/09/03	429	42.13	436	42.19	43.00	-7	7,056	-0.10%	大買/大賣/
2020/09/02	259	38.98	246	39.08	39.10	13	6,524	0.20%	大買/大賣/
2020/09/01	93	37.68	93	37.85	36.75	0	6,229	0.00%
2020/08/31	76	37.34	74	37.51	36.90	2	6,088	0.03%
2020/08/28	1	35.40	4	35.71	34.85	-3	5,950	-0.05%
2020/08/27	14	35.94	9	35.89	35.25	5	5,908	0.08%
2020/08/26	13	36.91	24	36.99	36.25	-11	5,849	-0.19%
2020/08/25	108	37.81	97	37.85	36.90	11	5,790	0.19%	大買/
2020/08/24	1	36.75	0	0.00	36.50	1	5,684	0.02%
2020/08/21	15	36.28	15	36.19	35.95	0	5,622	0.00%
2020/08/20	82	35.37	84	35.35	35.45	-2	5,564	-0.04%
2020/08/19	84	37.51	82	37.57	36.80	2	5,364	0.04%
2020/08/18	115	40.56	114	40.59	39.80	1	5,178	0.02%	大買/大賣/
2020/08/17	101	39.76	108	39.63	39.70	-7	4,976	-0.14%	大買/大賣/
2020/08/14	226	39.80	204	39.84	39.50	22	4,826	0.46%	大買/大賣/
2020/08/13	31	38.93	61	38.75	38.10	-30	4,577	-0.66%
2020/08/12	216	38.13	189	37.94	38.85	27	4,472	0.60%	大買/大賣/
2020/08/11	138	36.21	135	36.41	36.75	3	4,272	0.07%	大買/大賣/
2020/08/10	662	39.28	662	39.43	38.70	0	4,077	0.00%	大買/大賣/
2020/08/07	248	37.94	247	38.08	37.25	1	3,817	0.03%	大買/大賣/
2020/08/06	34	37.51	41	37.64	36.70	-7	3,659	-0.19%
2020/08/05	78	41.11	96	41.18	40.45	-18	3,343	-0.54%
2020/08/04	256	41.55	237	41.75	41.50	19	3,188	0.60%	大買/大賣/
2020/08/03	161	40.49	162	40.65	39.80	-1	3,011	-0.03%	大買/大賣/
2020/07/31	139	40.71	147	41.17	40.60	-8	2,780	-0.29%	大買/大賣/
2020/07/30	25	38.47	29	36.57	40.90	-4	2,530	-0.16%
2020/07/29	29	36.41	0	0.00	37.25	29	2,414	1.20%
2020/07/28	1	34.40	1	33.60	33.90	0	2,332	0.00%
2020/07/27	30	34.98	32	34.62	33.60	-2	2,287	-0.09%
2020/07/24	3	35.35	2	34.30	35.00	1	2,246	0.04%
2020/07/23	33	35.98	33	36.37	36.30	0	2,184	0.00%
2020/07/22	2	36.40	0	0.00	35.25	2	2,137	0.09%
2020/07/21	19	36.21	20	35.99	35.60	-1	2,096	-0.05%
2020/07/20	60	35.85	60	36.04	35.80	0	2,049	0.00%
2020/07/17	1	33.45	0	0.00	33.30	1	1,966	0.05%
2020/07/16	392	36.87	411	36.84	35.95	-19	1,876	-1.01%	大買/大賣/
2020/07/15	286	36.04	295	36.08	37.15	-9	1,433	-0.63%	大買/大賣/
2020/07/14	88	33.07	95	33.10	33.80	-7	1,150	-0.61%
2020/07/13	99	31.23	59	31.15	31.55	40	895	4.47%
2020/07/10	17	29.02	28	28.48	28.70	-11	759	-1.45%
2020/07/09	56	27.56	49	27.62	28.75	7	650	1.08%
2020/07/08	18	26.22	12	26.46	26.50	6	413	1.45%
2020/07/06	10	24.40	11	24.31	24.30	-1	291	-0.34%
2020/07/03	2	23.68	0	0.00	23.70	2	277	0.72%
2020/06/05	0	0.00	5	22.51	22.55	-5	344	-1.45%
2020/06/02	9	22.70	9	22.50	22.35	0	354	0.00%
2020/05/29	1	21.75	0	0.00	21.35	1	352	0.28%
2020/05/26	0	0.00	2	21.45	21.25	-2	358	-0.56%
2020/05/11	0	0.00	1	20.40	20.35	-1	364	-0.27%
2020/03/20	1	16.40	0	0.00	16.40	1	568	0.18%
2020/03/02	0	0.00	1	21.85	21.75	-1	541	-0.18%
2020/01/14	0	0.00	3	23.50	23.55	-3	597	-0.50%
2020/01/13	3	23.85	0	0.00	23.90	3	595	0.50%
2020/01/06	3	23.38	8	23.47	23.35	-5	563	-0.89%
2020/01/03	3	23.65	0	0.00	23.65	3	556	0.54%
2020/01/02	1	23.75	0	0.00	23.65	1	549	0.18%
2019/12/30	0	0.00	1	24.10	24.00	-1	536	-0.19%
2019/12/27	4	23.69	2	23.25	23.70	2	507	0.39%
2019/12/26	31	24.04	31	23.97	24.05	0	468	0.00%
2019/12/24	0	0.00	1	22.60	22.55	-1	386	-0.26%
2019/12/19	0	0.00	2	22.70	22.70	-2	367	-0.54%
2019/12/18	2	22.55	0	0.00	22.60	2	366	0.55%
2019/12/02	0	0.00	2	22.40	22.60	-2	342	-0.58%
2019/11/26	2	22.30	0	0.00	22.40	2	306	0.65%
2019/11/05	8	22.34	0	0.00	22.25	8	269	2.97%
2019/08/02	0	0.00	1	21.25	21.10	-1	524	-0.19%
2019/07/29	1	22.25	0	0.00	21.90	1	687	0.15%
2019/07/23	0	0.00	1	21.10	21.10	-1	777	-0.13%
2019/07/11	0	0.00	1	21.20	21.25	-1	834	-0.12%
2019/07/10	0	0.00	3	23.70	23.80	-3	844	-0.36%
2019/07/09	0	0.00	2	24.10	23.65	-2	892	-0.22%
2019/07/08	23	24.24	18	24.41	23.95	5	904	0.55%
2019/07/05	14	24.06	11	24.16	23.85	3	953	0.31%
2019/07/04	8	23.69	8	23.78	23.85	0	939	0.00%
2019/06/05	0	0.00	1	23.25	23.25	-1	1,043	-0.10%
2019/05/22	1	24.25	0	0.00	23.85	1	1,249	0.08%
2019/05/21	7	24.23	6	24.30	23.90	1	1,244	0.08%
2019/05/17	1	24.45	0	0.00	24.00	1	1,225	0.08%
2019/05/16	1	24.90	1	24.70	24.55	0	1,231	0.00%
2019/05/09	0	0.00	1	23.85	24.00	-1	1,131	-0.09%
2019/05/07	1	26.40	0	0.00	25.15	1	1,090	0.09%
2019/05/03	0	0.00	120	25.95	25.90	-120	998	-12.02%	大賣/鉅額交易
2019/04/22	0	0.00	1	24.85	24.65	-1	900	-0.11%
2019/04/18	0	0.00	3	25.00	24.65	-3	895	-0.33%
2019/04/11	53	24.98	50	25.22	24.65	3	732	0.41%
2019/04/03	0	0.00	10	23.40	23.40	-10	693	-1.44%
2019/03/25	0	0.00	2	23.85	23.15	-2	655	-0.31%
2019/03/22	2	24.35	0	0.00	24.40	2	624	0.32%
2019/03/14	20	24.00	0	0.00	23.90	20	606	3.30%
2019/03/13	40	24.16	0	0.00	23.90	40	607	6.59%
2019/03/11	10	25.00	10	25.09	24.50	0	599	0.00%
2019/03/07	30	24.60	3	24.75	24.10	27	601	4.49%
2019/03/06	3	25.12	0	0.00	24.50	3	607	0.49%
2019/03/04	0	0.00	33	23.92	24.45	-33	568	-5.80%
2019/02/27	91	23.95	56	23.93	24.00	35	544	6.43%
2019/02/26	30	23.56	1	23.30	23.50	29	549	5.27%
2019/02/20	1	22.55	0	0.00	22.30	1	496	0.20%
2019/02/15	9	22.55	9	22.81	22.70	0	537	0.00%
2019/02/14	0	0.00	1	21.80	22.05	-1	501	-0.20%
2019/01/25	1	22.15	0	0.00	22.05	1	512	0.19%
2019/01/16	2	21.65	2	21.95	21.50	0	485	0.00%
2018/12/27	4	20.75	4	20.89	20.55	0	514	0.00%
2018/12/25	0	0.00	2	19.30	19.30	-2	493	-0.41%
2018/12/20	0	0.00	1	19.75	19.40	-1	512	-0.20%
2018/12/06	1	21.00	0	0.00	20.90	1	654	0.15%
2018/12/05	0	0.00	2	22.00	21.75	-2	660	-0.30%
2018/12/04	1	22.65	1	22.75	22.65	0	663	0.00%
2018/12/03	4	22.68	4	22.53	23.00	0	667	0.00%
2018/11/30	1	21.60	1	21.60	21.55	0	645	0.00%
2018/11/29	27	22.38	27	22.50	21.50	0	658	0.00%
2018/11/28	56	21.70	72	21.90	21.85	-16	698	-2.29%
2018/11/27	23	21.76	7	21.86	21.80	16	707	2.26%
2018/11/26	17	21.39	17	21.14	21.60	0	772	0.00%
2018/11/23	22	21.90	22	22.03	21.60	0	810	0.00%
2018/11/13	0	0.00	0.1	19.70	19.70	-0.1	804	-0.01%
2018/11/12	0	0.00	2	19.30	19.00	-2	798	-0.25%
2018/11/06	0	0.00	10	19.10	18.25	-10	796	-1.26%
2018/11/05	10	19.10	0	0.00	19.10	10	789	1.27%
2018/11/02	2	17.95	0	0.00	17.70	2	783	0.26%
2018/10/26	0.1	17.10	0	0.00	17.00	0.1	791	0.01%
2018/10/11	0	0.00	21	19.55	19.50	-21	794	-2.64%
2018/10/08	1	21.70	0	0.00	21.80	1	775	0.13%
2018/10/04	0	0.00	2	22.85	22.80	-2	764	-0.26%
2018/10/02	1	23.00	0	0.00	22.95	1	769	0.13%
2018/09/25	12	24.20	12	24.08	23.90	0	767	0.00%
2018/09/21	0	0.00	1	24.00	23.80	-1	765	-0.13%
2018/09/20	13	24.56	13	24.57	23.90	0	764	0.00%
2018/09/19	76	24.52	81	24.57	24.30	-5	758	-0.66%
2018/09/13	0	0.00	1	24.15	24.05	-1	700	-0.14%
2018/09/11	2	23.50	0	0.00	23.70	2	690	0.29%
2018/09/07	1	24.20	0	0.00	23.55	1	681	0.15%
2018/09/04	5	24.55	6	24.72	24.60	-1	679	-0.15%
2018/09/03	77	24.21	77	24.41	23.85	0	620	0.00%
2018/08/31	51	24.53	30	24.69	24.25	21	602	3.48%
2018/08/29	0	0.00	1	23.00	22.95	-1	495	-0.20%
2018/08/28	2	23.40	2	23.20	23.10	0	515	0.00%
2018/08/27	5	24.16	2	24.00	23.60	3	514	0.58%
2018/08/23	6	22.70	6	22.80	22.85	0	494	0.00%
2018/08/20	0	0.00	1	22.60	22.25	-1	540	-0.18%
2018/07/26	22	22.15	22	22.08	22.20	0	1,492	0.00%
2018/06/07	0	0.00	1	24.20	24.10	-1	2,563	-0.04%
2018/06/06	1	23.95	0	0.00	23.90	1	2,583	0.04%
2018/06/01	0	0.00	12	24.41	24.65	-12	2,541	-0.47%
2018/05/31	3	25.30	2	24.70	24.40	1	2,534	0.04%
2018/05/29	2	25.35	2	25.60	25.30	0	2,487	0.00%
2018/05/28	5	24.40	0	0.00	24.25	5	2,461	0.20%
2018/05/25	5	23.90	0	0.00	23.80	5	2,447	0.20%
2018/05/24	0	0.00	1	24.70	24.15	-1	2,424	-0.04%
2018/05/22	0	0.00	101	24.96	24.10	-101	2,395	-4.22%	大賣/鉅額交易
2018/05/21	0	0.00	1	25.15	25.00	-1	2,344	-0.04%
2018/05/18	1	25.55	0	0.00	25.20	1	2,332	0.04%
2018/05/17	72	26.50	70	26.67	25.30	2	2,302	0.09%
2018/05/16	3	26.62	0	0.00	26.10	3	2,188	0.14%
2018/05/15	12	26.48	5	26.88	26.85	7	2,117	0.33%
2018/05/14	5	25.75	10	25.88	25.85	-5	2,062	-0.24%
2018/05/11	108	25.36	108	25.49	25.45	0	2,012	0.00%	大買/大賣/
2018/05/10	81	26.86	2.1	27.47	24.85	78.9	1,940	4.07%
2018/05/09	24	25.30	1	25.25	25.50	23	1,802	1.28%
2018/05/08	14	25.31	14	25.71	25.50	0	1,779	0.00%
2018/05/04	1	25.00	100	25.37	24.70	-99	1,724	-5.74%
2018/05/03	99	27.38	98	27.40	25.40	1	1,667	0.06%
2018/05/02	28	26.03	34	26.11	26.45	-6	1,487	-0.40%
2018/04/30	134	26.40	128	26.44	25.75	6	1,428	0.42%	大買/大賣/
2018/04/27	37	25.17	151	24.41	25.20	-114	1,301	-8.76%	大賣/鉅額交易
2018/04/26	75	25.96	110.2	25.84	24.80	-35.2	1,241	-2.83%	大賣/
2018/04/25	85	25.57	45	25.78	25.45	40	1,154	3.46%
2018/04/24	13	25.80	36	25.55	25.75	-23	1,100	-2.09%
2018/04/23	79	25.57	80	25.86	25.30	-1	996	-0.10%
2018/04/20	8	23.68	4	23.84	24.95	4	862	0.46%
2018/04/19	24	23.05	28	23.50	23.70	-4	739	-0.54%
2018/04/11	20	23.07	20	23.08	22.85	0	543	0.00%
2018/04/02	3	20.55	0	0.00	20.70	3	476	0.63%
2018/03/20	9	22.80	9	23.00	22.90	0	518	0.00%
2018/03/16	11	23.50	12	23.51	23.05	-1	523	-0.19%
2018/03/15	63	23.06	43	23.30	23.30	20	509	3.92%
2018/03/14	0	0.00	1	23.10	22.40	-1	489	-0.20%
2018/03/13	1	22.50	0	0.00	22.25	1	487	0.21%
2018/03/12	30	22.00	1	22.65	22.65	29	477	6.07%
2018/03/09	1	20.80	0	0.00	20.60	1	450	0.22%
2018/03/08	59	20.72	0	0.00	20.80	59	462	12.75%
2018/03/05	60	20.50	0	0.00	20.40	60	505	11.86%
2018/03/02	0	0.00	10	20.00	20.10	-10	519	-1.92%
2018/02/27	0	0.00	50	20.11	20.20	-50	552	-9.05%
2018/02/21	22	20.65	0	0.00	20.55	22	832	2.64%
2018/02/12	78	20.05	0	0.00	20.05	78	894	8.72%
2018/01/30	1	22.20	0	0.00	22.25	1	1,456	0.07%
2018/01/22	0	0.00	1	22.75	23.85	-1	1,504	-0.07%
2018/01/15	0	0.00	1	23.50	23.30	-1	1,734	-0.06%
2018/01/10	1	23.10	0	0.00	23.15	1	1,760	0.06%