億光 (2393)-永豐金券商分點個股進出

台股 » 個股 » 億光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

億光

(2393)

可現股當沖

股價
61.2
漲跌
▲0.1
漲幅
+0.16%
成交量
2,296張
產業
上市光電類股▲0.97%
635人加入追蹤

立即追蹤
本地時間:13:30

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

億光 (2393)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/04/26	17.5	61.27	93	61.07	61.20	-75.5	2,404	-3.14%
2024/04/25	62	61.72	59.1	61.63	61.10	2.9	2,378	0.12%
2024/04/24	51.3	61.73	44	61.62	61.70	7.3	2,344	0.31%
2024/04/23	42.3	59.67	318.1	59.43	59.30	-275.8	2,299	-12.00%	大賣/鉅額交易
2024/04/22	115.1	58.29	66.4	58.16	57.90	48.7	2,261	2.15%	大買/
2024/04/19	62.3	60.35	178	60.63	59.90	-115.7	2,188	-5.28%	大賣/鉅額交易
2024/04/18	72.2	62.07	46	61.70	62.40	26.2	2,125	1.23%
2024/04/17	75.7	60.64	28.1	60.86	60.80	47.6	2,068	2.30%
2024/04/16	26.1	60.20	49.2	60.17	59.80	-23.1	2,027	-1.14%
2024/04/15	44.5	61.24	74.4	60.68	60.90	-29.9	1,976	-1.51%
2024/04/12	14.6	60.99	28.9	61.08	60.70	-14.2	1,949	-0.73%
2024/04/11	109	61.38	102.4	61.31	60.80	6.7	1,952	0.34%	大買/大賣/
2024/04/10	204.6	60.92	42.4	61.00	61.50	162.2	1,893	8.57%	大買/鉅額交易
2024/04/09	63.8	58.41	59.1	58.54	58.10	4.8	1,769	0.27%
2024/04/08	79.5	57.00	34.8	56.87	57.50	44.8	1,718	2.60%
2024/04/03	44	54.78	7	54.80	55.00	37	1,702	2.17%
2024/04/02	8	54.45	26.3	54.28	54.40	-18.3	1,668	-1.09%
2024/04/01	21	54.10	12.2	54.11	54.10	8.8	1,666	0.53%
2024/03/29	41	53.98	0.1	53.50	53.60	40.9	1,662	2.46%
2024/03/28	2	53.55	0.6	53.58	53.50	1.4	1,673	0.09%
2024/03/27	18	53.97	2.5	54.08	54.00	15.5	1,677	0.92%
2024/03/26	8.5	53.66	249.6	53.93	53.70	-241.1	1,660	-14.52%	大賣/鉅額交易
2024/03/25	10	54.03	22	53.98	54.00	-12	1,644	-0.73%
2024/03/22	23	54.12	10	53.97	54.10	13	1,631	0.80%
2024/03/21	1.1	53.31	3.1	53.40	53.50	-2.1	1,577	-0.13%
2024/03/20	11.3	54.14	42	53.89	53.40	-30.7	1,561	-1.97%
2024/03/19	9.2	53.26	10	53.43	53.40	-0.8	1,533	-0.05%
2024/03/18	5.1	53.15	41.2	53.29	53.40	-36.1	1,522	-2.37%
2024/03/15	43	53.87	5	53.70	53.10	38	1,503	2.53%
2024/03/14	7.3	53.28	44.4	53.37	53.30	-37.1	1,465	-2.53%
2024/03/13	22.1	52.61	25	52.80	52.50	-2.9	1,403	-0.21%
2024/03/12	44.6	51.87	78	51.73	52.10	-33.4	1,376	-2.42%
2024/03/11	47	51.22	5	50.96	51.30	42	1,372	3.06%
2024/03/08	187	50.91	24	50.81	50.80	163	1,378	11.82%	大買/鉅額交易
2024/03/07	5	51.74	3	51.70	51.50	2	1,355	0.15%
2024/03/06	2	51.00	9	51.58	51.50	-7	1,353	-0.52%
2024/03/05	1.3	51.32	16	51.58	51.30	-14.7	1,356	-1.08%
2024/03/04	8	51.58	2	51.70	51.40	6	1,350	0.44%
2024/03/01	15.5	51.48	7.6	51.26	51.70	7.9	1,331	0.59%
2024/02/29	18	49.96	63	49.96	50.00	-45	1,287	-3.50%
2024/02/27	0.2	50.43	14	50.55	50.30	-13.8	1,275	-1.08%
2024/02/26	24	50.22	7	50.34	50.40	17	1,271	1.34%
2024/02/23	24	50.32	5	50.26	50.10	19	1,274	1.49%
2024/02/22	5	50.12	58.1	50.17	50.10	-53.1	1,274	-4.17%
2024/02/21	4	49.98	11	49.98	49.95	-7	1,277	-0.54%
2024/02/20	5	50.00	48.2	49.91	49.75	-43.2	1,274	-3.39%
2024/02/19	4	50.05	9.2	49.97	49.95	-5.2	1,266	-0.41%
2024/02/16	11.3	49.36	33	49.34	49.30	-21.7	1,253	-1.73%
2024/02/15	1	48.62	27	48.64	49.05	-26	1,244	-2.09%
2024/02/05	5.2	47.85	7	47.87	47.95	-1.8	1,233	-0.15%
2024/02/02	21	48.25	0	0.00	48.20	21	1,226	1.71%
2024/02/01	14	48.74	1	48.80	48.70	13	1,211	1.07%
2024/01/31	1	48.40	1	48.50	48.50	0	1,211	0.00%
2024/01/30	42	48.45	2	48.75	48.50	40	1,213	3.30%
2024/01/29	25.2	48.56	3.5	48.48	48.50	21.7	1,207	1.80%
2024/01/26	8	49.23	14	49.36	49.20	-6	1,190	-0.50%
2024/01/25	4.1	49.04	0	0.00	48.90	4.1	1,188	0.34%
2024/01/24	2.5	49.38	6	49.40	49.05	-3.5	1,185	-0.30%
2024/01/23	12	49.40	2.1	49.66	49.05	10	1,177	0.85%
2024/01/22	3	48.27	6	48.48	48.60	-3	1,157	-0.26%
2024/01/19	2	47.80	5	47.75	48.00	-3	1,146	-0.26%
2024/01/18	0	47.87	3.2	47.71	47.75	-3.2	1,148	-0.28%
2024/01/17	35	47.40	12.2	47.46	47.55	22.8	1,146	1.99%
2024/01/16	19	48.10	2	48.08	48.10	17	1,137	1.49%
2024/01/15	1	48.80	0	0.00	48.75	1	1,125	0.09%
2024/01/12	18	49.02	8	49.04	48.75	10	1,137	0.88%
2024/01/11	49	49.37	9.5	49.27	49.70	39.5	1,128	3.50%
2024/01/10	3.5	48.51	23	48.32	48.50	-19.5	1,168	-1.67%
2024/01/09	3	48.62	8.3	48.64	48.70	-5.3	1,189	-0.45%
2024/01/08	4	48.74	9.7	48.81	48.50	-5.7	1,185	-0.48%
2024/01/05	11.3	49.12	11	49.29	48.80	0.3	1,173	0.03%
2024/01/04	14.5	49.99	34	49.88	50.20	-19.5	1,128	-1.72%
2024/01/03	4	49.74	11	49.90	49.70	-7	1,141	-0.61%
2024/01/02	19.4	50.33	15	50.18	50.30	4.4	1,133	0.39%
2023/12/29	14.5	49.85	36	49.58	50.00	-21.5	1,095	-1.96%
2023/12/28	2.1	48.23	85	48.26	48.20	-83	1,021	-8.12%
2023/12/27	29.5	48.28	26	48.34	48.25	3.5	1,019	0.35%
2023/12/26	8.2	48.41	7	48.49	48.50	1.2	1,008	0.12%
2023/12/25	20.2	48.52	0	0.00	48.40	20.2	1,003	2.02%
2023/12/22	49.3	47.55	10.2	47.66	47.60	39.1	979	3.99%
2023/12/21	3	47.00	8	47.11	46.90	-5	964	-0.51%
2023/12/20	3	47.35	66	47.32	47.35	-63	962	-6.54%
2023/12/19	0.1	47.05	5	46.70	47.05	-5	949	-0.52%
2023/12/18	2	47.15	4	46.96	46.90	-2	949	-0.21%
2023/12/15	2	47.10	35	47.43	47.10	-33	952	-3.46%
2023/12/14	2	47.10	0	0.00	47.05	2	937	0.22%
2023/12/13	10.1	46.88	11	47.16	46.85	-0.9	928	-0.10%
2023/12/12	4	46.81	0	0.00	46.70	4	923	0.43%
2023/12/11	21.6	46.91	0	0.00	46.95	21.6	918	2.35%
2023/12/08	3	46.52	1	46.35	46.35	2	914	0.22%
2023/12/07	2	46.50	0	0.00	46.45	2	909	0.22%
2023/12/06	12	46.54	1	46.45	46.35	11	907	1.21%
2023/12/05	196	46.69	43	46.64	47.00	153	888	17.22%	大買/鉅額交易
2023/12/04	2	46.95	5	46.95	46.90	-3	881	-0.34%
2023/12/01	0	0.00	53	47.10	47.00	-53	888	-5.97%
2023/11/30	16.1	46.81	0	0.00	46.70	16.1	877	1.83%
2023/11/29	13	46.78	1	46.65	46.70	12	859	1.40%
2023/11/28	11.1	46.75	3.4	46.71	46.75	7.7	855	0.90%
2023/11/27	13	46.81	1	46.85	46.65	12	861	1.39%
2023/11/24	56	46.68	30	46.78	46.60	26	860	3.02%
2023/11/23	0	47.05	5.7	46.97	46.95	-5.7	850	-0.67%
2023/11/22	6	46.55	6	46.59	46.50	0	849	0.00%
2023/11/21	6	46.03	2	46.10	46.05	4	848	0.47%
2023/11/20	14	46.08	41	46.27	46.05	-27	839	-3.22%
2023/11/17	0	0.00	50	45.46	45.60	-50	844	-5.92%
2023/11/16	1	45.25	13	45.32	45.55	-12	856	-1.40%
2023/11/15	7	45.16	4	45.11	45.15	3	917	0.33%
2023/11/14	43	44.99	4	45.03	44.90	39	915	4.26%
2023/11/13	1	45.15	0.1	45.05	45.00	1	928	0.10%
2023/11/10	0	45.40	0	0.00	45.15	0	942	0.00%
2023/11/09	1	45.45	0	0.00	45.40	1	947	0.11%
2023/11/08	9	45.67	5.2	45.63	45.60	3.8	966	0.39%
2023/11/07	2	45.05	4	45.03	45.05	-2	978	-0.20%
2023/11/06	20	45.43	15	45.52	45.55	5	985	0.51%
2023/11/03	32.7	45.09	27.1	45.09	45.25	5.6	990	0.57%
2023/11/02	1	44.90	7	44.84	45.05	-6	997	-0.60%
2023/11/01	40	44.31	1	44.80	44.35	39	1,003	3.89%
2023/10/31	20	44.43	1	44.55	44.30	19	1,025	1.85%
2023/10/30	6	44.60	3	44.57	44.60	3	1,080	0.28%
2023/10/27	0	44.00	120	43.90	44.00	-120	1,133	-10.59%	大賣/鉅額交易
2023/10/26	11	43.86	110	44.19	43.85	-99	1,190	-8.31%	大賣/
2023/10/25	1	44.20	97.3	44.30	44.15	-96.3	1,210	-7.96%
2023/10/24	26	44.11	3	44.28	44.05	23	1,226	1.88%
2023/10/23	0	44.30	11.4	43.81	44.10	-11.4	1,234	-0.92%
2023/10/20	24	43.99	1	43.90	43.75	23	1,251	1.84%
2023/10/19	22	44.54	30	44.47	44.55	-8	1,265	-0.63%
2023/10/18	61.1	43.53	18	43.44	43.50	43.1	1,291	3.34%
2023/10/17	18.1	44.26	49	44.14	43.90	-30.9	1,250	-2.47%
2023/10/16	5	44.56	4	44.85	44.60	1	1,246	0.08%
2023/10/13	4	45.10	1.1	45.11	45.25	2.9	1,271	0.23%
2023/10/12	8.1	45.19	7.2	45.08	45.25	0.9	1,277	0.07%
2023/10/11	43.2	45.15	7.8	45.19	44.85	35.4	1,287	2.75%
2023/10/06	10	45.75	2	45.75	45.75	8	1,283	0.62%
2023/10/05	3	46.05	0	0.00	46.15	3	1,302	0.23%
2023/10/04	14	46.21	0	0.00	46.15	14	1,323	1.06%
2023/10/03	0.1	46.80	0	46.80	46.70	0	1,350	0.00%
2023/10/02	2	46.90	0	0.00	46.90	2	1,392	0.14%
2023/09/28	0.2	46.70	0	0.00	46.90	0.2	1,495	0.01%
2023/09/27	1	46.25	0	0.00	46.30	1	1,577	0.06%
2023/09/26	0	46.50	15	46.69	46.80	-15	1,584	-0.95%
2023/09/25	0	46.90	0	0.00	46.80	0	1,610	0.00%
2023/09/22	1	46.60	0	0.00	46.65	1	1,635	0.06%
2023/09/21	18.1	46.50	0	0.00	46.30	18.1	1,647	1.10%
2023/09/20	1	47.30	0.2	47.55	47.15	0.8	1,670	0.05%
2023/09/19	2	47.80	0	0.00	47.60	2	1,692	0.12%
2023/09/18	6	47.97	4	48.15	48.10	2	1,743	0.11%
2023/09/15	0.1	48.50	1	47.65	48.45	-0.9	1,774	-0.05%
2023/09/13	2	47.53	1	47.85	47.85	1	1,777	0.06%
2023/09/12	6	47.17	0	0.00	47.50	6	1,801	0.33%
2023/09/11	0.1	47.05	52	46.69	46.80	-51.9	1,815	-2.86%
2023/09/08	0.1	47.45	1	47.25	47.50	-0.9	1,835	-0.05%
2023/09/06	0	0.00	6	47.61	47.95	-6	1,893	-0.32%
2023/09/05	2.1	46.87	3	47.37	47.50	-0.9	1,915	-0.05%
2023/09/04	0	0.00	2	46.60	46.80	-2	1,942	-0.10%
2023/09/01	1.1	46.64	6	46.61	46.60	-4.9	2,014	-0.24%
2023/08/31	5	46.00	0	0.00	45.90	5	2,058	0.24%
2023/08/30	7	45.95	0	0.00	46.00	7	2,087	0.34%
2023/08/29	2	45.90	2.1	45.90	46.00	0	2,114	0.00%
2023/08/28	0	45.70	0.1	45.80	45.85	-0.1	2,185	0.00%
2023/08/25	0.1	46.75	5	46.72	46.70	-4.9	2,188	-0.22%
2023/08/24	2.5	47.02	0	0.00	46.35	2.5	2,196	0.11%
2023/08/23	1.2	46.55	2	46.38	46.40	-0.8	2,223	-0.04%
2023/08/22	1	45.40	9	45.68	45.40	-8	2,219	-0.36%
2023/08/21	21	45.57	46.2	45.72	45.20	-25.1	2,227	-1.13%
2023/08/18	16	48.87	13	48.51	48.40	3	2,218	0.14%
2023/08/17	77	47.94	14.1	47.62	48.15	62.9	2,231	2.82%
2023/08/16	2.5	47.24	8.1	47.36	47.10	-5.5	2,246	-0.25%
2023/08/15	6	48.36	8	48.43	48.35	-2	2,311	-0.09%
2023/08/14	5	48.61	29	48.80	48.30	-24	2,528	-0.95%
2023/08/11	1	48.45	12.2	48.47	48.65	-11.2	2,601	-0.43%
2023/08/10	216	48.35	13	48.32	48.20	203	2,605	7.79%	大買/鉅額交易
2023/08/09	12	48.73	3.1	48.81	48.65	8.9	2,629	0.34%
2023/08/08	0	0.00	18	48.48	48.55	-18	2,651	-0.68%
2023/08/07	1	48.75	20	48.68	48.75	-19	2,697	-0.70%
2023/08/04	13.1	49.08	2	48.70	49.00	11.1	2,695	0.41%
2023/08/02	2	48.85	96	48.73	48.60	-94	2,674	-3.51%
2023/08/01	22	51.81	11	51.64	51.20	11	2,623	0.42%
2023/07/31	81	51.86	53	51.47	51.90	28	2,566	1.09%
2023/07/28	40	52.20	2	52.20	52.10	38	2,505	1.52%
2023/07/27	0	0.00	16	52.01	52.50	-16	2,476	-0.65%
2023/07/26	18	52.79	37	52.19	51.90	-19	2,461	-0.77%
2023/07/25	23	52.79	4	52.80	52.50	19	2,442	0.78%
2023/07/24	7	52.07	8	52.13	52.10	-1	2,422	-0.04%
2023/07/21	269.1	52.79	211	52.51	52.70	58.1	2,404	2.42%	大買/大賣/
2023/07/20	12	53.68	5	53.68	53.40	7	2,382	0.29%
2023/07/19	36.1	53.68	22	53.58	53.30	14.1	2,367	0.60%
2023/07/18	8.1	53.53	5	53.34	53.60	3.1	2,352	0.13%
2023/07/17	39	54.21	22	54.05	54.20	17	2,317	0.73%
2023/07/14	30	54.04	30	53.79	53.80	0	2,308	0.00%
2023/07/13	26	53.87	11.1	54.05	53.50	14.9	2,292	0.65%
2023/07/12	24	54.53	7.1	54.66	54.20	17	2,270	0.75%
2023/07/11	60	54.09	4.2	53.81	54.30	55.8	2,242	2.49%
2023/07/10	11.3	53.08	12.5	52.94	53.10	-1.3	2,217	-0.06%
2023/07/07	37	53.16	14	53.35	53.20	23	2,190	1.05%
2023/07/06	120	54.59	27.5	54.54	54.40	92.5	2,152	4.30%	大買/
2023/07/05	147.7	53.59	11	53.22	53.50	136.7	2,047	6.68%	大買/鉅額交易
2023/07/04	6	52.00	4	52.15	52.00	2	1,962	0.10%
2023/07/03	30	52.29	25	52.00	52.20	5	1,953	0.26%
2023/06/30	38.1	51.66	5	51.62	51.70	33.1	1,956	1.69%
2023/06/29	0	0.00	4	50.70	51.20	-4	1,982	-0.20%
2023/06/28	8	51.18	5	51.22	51.10	3	1,975	0.15%
2023/06/27	7	50.56	15.3	50.27	49.90	-8.3	1,943	-0.43%
2023/06/26	329	50.88	4.1	50.90	51.20	324.9	1,939	16.75%	大買/鉅額交易
2023/06/21	62	49.94	9.6	49.85	50.10	52.4	1,929	2.72%
2023/06/20	1	49.00	2	49.00	48.80	-1	1,898	-0.05%
2023/06/19	2	49.07	5	49.02	48.95	-3	1,892	-0.16%
2023/06/16	47.1	48.97	0.3	48.93	48.95	46.8	1,887	2.48%
2023/06/15	1	49.90	2.1	50.15	49.85	-1.1	1,858	-0.06%
2023/06/14	3	49.87	8.5	49.89	50.30	-5.5	1,850	-0.30%
2023/06/13	4.1	49.92	5	49.71	50.00	-0.9	1,831	-0.05%
2023/06/12	52.1	48.84	25.2	49.03	48.55	27	1,793	1.50%
2023/06/09	6	49.53	15	49.16	49.70	-9	1,772	-0.51%
2023/06/08	1.2	49.83	4	49.63	49.55	-2.8	1,748	-0.16%
2023/06/07	10.2	50.05	11.4	50.05	50.30	-1.2	1,725	-0.07%
2023/06/06	1.3	49.31	25.1	49.47	49.50	-23.8	1,665	-1.43%
2023/06/05	30	49.06	11	49.39	48.70	19	1,633	1.16%
2023/06/02	18	48.65	10	48.48	48.80	8	1,603	0.50%
2023/06/01	313.3	48.24	9	48.25	48.40	304.3	1,590	19.14%	大買/鉅額交易
2023/05/31	16	47.10	2.1	47.10	47.25	14	1,537	0.91%
2023/05/30	5.1	47.31	5	47.09	47.00	0.1	1,520	0.01%
2023/05/29	12	47.02	13	47.03	47.30	-1	1,505	-0.07%
2023/05/26	5	46.68	19.1	46.75	46.70	-14.1	1,482	-0.95%
2023/05/25	5.2	46.57	4	46.58	46.55	1.2	1,474	0.08%
2023/05/24	5.1	47.02	13.1	46.72	46.95	-8	1,461	-0.55%
2023/05/23	1.1	45.90	3.1	45.97	45.90	-2	1,446	-0.14%
2023/05/22	1.1	45.64	9	45.73	45.50	-7.9	1,437	-0.55%
2023/05/19	7.1	46.16	14.2	46.18	46.45	-7.2	1,406	-0.51%
2023/05/18	71.1	46.31	27	45.97	46.15	44.1	1,324	3.33%
2023/05/17	63.2	43.42	13	43.10	43.45	50.2	1,100	4.56%
2023/05/16	11.4	42.15	3	42.20	41.80	8.4	1,010	0.83%
2023/05/15	12.1	41.98	3.3	41.92	41.90	8.8	995	0.89%
2023/05/12	5.2	41.84	2.1	41.51	42.00	3.1	967	0.32%
2023/05/11	3	41.10	2.1	41.49	41.00	0.9	953	0.09%
2023/05/10	2	40.25	0	0.00	40.40	2	915	0.22%
2023/05/09	3	40.12	10	40.50	39.85	-7	918	-0.76%
2023/05/08	2	40.60	0	0.00	40.50	2	926	0.22%
2023/05/03	1.1	40.15	1	40.20	40.10	0.1	964	0.01%
2023/05/02	0	0.00	2	40.20	40.20	-2	971	-0.21%
2023/04/28	1	39.90	2	39.93	39.95	-1	976	-0.10%
2023/04/27	3	39.70	0	0.00	39.65	3	975	0.31%
2023/04/26	2	38.98	1	38.85	39.45	1	973	0.10%
2023/04/25	61.6	39.22	0	0.00	38.90	61.6	969	6.35%
2023/04/24	1	39.81	2	39.70	39.60	-1	958	-0.10%
2023/04/21	74.1	39.74	5	39.83	39.40	69.1	958	7.21%
2023/04/20	5	39.99	5	40.07	39.90	0	951	0.00%
2023/04/19	31	40.20	10	40.36	40.15	21	948	2.22%
2023/04/18	1	40.40	10	40.35	40.40	-9	940	-0.96%
2023/04/17	1	40.70	0	0.00	40.40	1	941	0.11%
2023/04/14	0	0.00	4	40.59	40.70	-4	934	-0.43%
2023/04/13	0	40.60	1	40.45	40.40	-1	926	-0.10%
2023/04/12	0.1	40.75	1	40.80	40.80	-0.9	921	-0.10%
2023/04/11	3	40.83	3	40.95	40.95	0	918	0.00%
2023/04/07	1	40.60	0	0.00	40.40	1	913	0.11%
2023/04/06	21	40.58	0	0.00	40.50	21	908	2.32%
2023/03/31	6	40.28	0	0.00	40.05	6	902	0.67%
2023/03/30	6	40.80	13	41.09	40.55	-7	871	-0.80%
2023/03/29	2	39.85	7	39.83	39.85	-5	819	-0.61%
2023/03/27	2	40.80	2.1	40.45	40.20	-0.1	812	-0.01%
2023/03/24	4	40.50	14	40.41	40.55	-10	791	-1.27%
2023/03/23	0	0.00	13	39.47	39.50	-13	747	-1.74%
2023/03/22	0.1	39.50	1.4	39.33	39.40	-1.4	751	-0.18%
2023/03/21	2	39.33	8	39.28	39.30	-6	747	-0.81%
2023/03/20	0	0.00	2	39.05	39.25	-2	741	-0.27%
2023/03/17	9	38.96	0	0.00	39.05	9	737	1.22%
2023/03/16	0	0.00	7	38.51	38.80	-7	731	-0.96%
2023/03/15	0	0.00	7	39.19	39.05	-7	726	-0.96%
2023/03/14	1	39.05	9	39.02	39.00	-8	723	-1.11%
2023/03/13	2	38.40	13	38.40	38.65	-11	715	-1.54%
2023/03/10	1	38.65	5	38.65	38.85	-4	712	-0.57%
2023/03/09	12	39.90	1	39.50	39.40	11	703	1.56%
2023/03/08	15	39.56	0.1	39.60	40.00	14.9	700	2.13%
2023/03/07	4	39.45	0	0.00	39.55	4	686	0.58%
2023/03/06	23.1	39.46	7	39.40	39.40	16.1	679	2.37%
2023/03/03	10	39.15	2	39.30	39.10	8	660	1.21%
2023/03/02	5	38.82	5	38.50	38.75	0	642	0.00%
2023/02/24	8	38.74	1	38.45	38.50	7	635	1.10%
2023/02/23	3	38.87	1	38.90	38.85	2	622	0.32%
2023/02/22	1	38.75	18	38.84	39.05	-17	613	-2.77%
2023/02/21	12	39.00	17.8	39.01	39.20	-5.8	601	-0.97%
2023/02/20	10	37.83	0	0.00	38.05	10	566	1.77%
2023/02/17	3	37.47	6	37.47	37.55	-3	560	-0.54%
2023/02/16	0	0.00	7	37.25	37.30	-7	564	-1.24%
2023/02/15	0	0.00	12	37.04	37.10	-12	570	-2.10%
2023/02/14	2.1	36.95	2	37.00	37.00	0.1	570	0.02%
2023/02/13	4.1	36.88	0	0.00	36.90	4.1	569	0.72%
2023/02/10	3	37.13	1	37.40	37.15	2	566	0.35%
2023/02/09	10	37.52	141	37.44	37.30	-131	558	-23.44%	大賣/鉅額交易
2023/02/08	4	37.83	7	37.87	37.90	-3	547	-0.55%
2023/02/07	3	37.42	2	37.65	37.40	1	530	0.19%
2023/02/06	5	37.50	5	37.52	37.70	0	525	0.00%
2023/02/03	4	38.13	0	0.00	38.10	4	520	0.77%
2023/02/02	0	0.00	3	38.07	37.95	-3	511	-0.59%
2023/02/01	9	37.70	3	37.72	37.60	6	498	1.20%
2023/01/31	1	37.40	2	37.45	37.50	-1	484	-0.21%
2023/01/30	17	36.96	4	36.90	37.25	13	481	2.70%
2023/01/17	2.1	36.83	4	36.75	37.00	-1.9	478	-0.41%
2023/01/13	8.1	36.84	1	36.85	36.85	7.1	488	1.46%
2023/01/12	2	37.10	0	0.00	37.10	2	506	0.39%
2023/01/11	0	0.00	42	37.50	37.70	-42	513	-8.18%
2023/01/10	8	37.60	0	0.00	37.60	8	515	1.55%
2023/01/09	3	37.48	4	37.40	37.40	-1	517	-0.19%
2023/01/06	3	37.22	0	0.00	37.20	3	517	0.58%
2023/01/05	1	37.15	1	37.20	37.40	0	525	0.00%
2023/01/04	3	36.87	4	36.91	36.80	-1	532	-0.19%
2023/01/03	1	36.65	4	36.68	36.65	-3	540	-0.56%
2022/12/30	0	0.00	0	36.80	36.95	0	540	0.00%
2022/12/29	1	36.70	0	0.00	36.80	1	540	0.19%
2022/12/28	0	0.00	12	37.30	37.20	-12	545	-2.20%
2022/12/27	0	0.00	0	37.50	37.80	0	545	-0.01%
2022/12/23	0	0.00	3.1	37.39	37.50	-3.1	557	-0.56%
2022/12/22	1	37.20	7	37.19	37.15	-6	564	-1.06%
2022/12/21	8	37.25	4	37.10	37.05	4	580	0.69%
2022/12/20	0	0.00	14	37.47	37.30	-14	590	-2.37%
2022/12/19	1	37.95	2	37.90	37.80	-1	609	-0.16%
2022/12/16	0	0.00	5	38.37	38.10	-5	616	-0.81%
2022/12/15	3	38.60	4	38.63	38.50	-1	617	-0.16%
2022/12/14	8	38.18	4	38.50	38.50	4	615	0.65%
2022/12/13	2	38.05	0	0.00	38.00	2	614	0.33%
2022/12/09	0	0.00	1	38.00	38.00	-1	621	-0.16%
2022/12/07	2	37.48	10	37.46	37.70	-8	622	-1.28%
2022/12/06	5	37.86	1	38.10	37.70	4	620	0.64%
2022/12/05	8	38.35	3	38.37	38.30	5	618	0.81%
2022/12/02	10	37.85	9	37.95	38.30	1	617	0.16%
2022/12/01	7	37.81	2	37.78	37.70	5	618	0.81%
2022/11/30	10	37.56	0.2	37.65	37.55	9.8	616	1.59%
2022/11/29	2	37.05	0	0.00	37.10	2	611	0.33%
2022/11/28	1	36.80	21	36.83	36.90	-20	610	-3.27%
2022/11/25	2	37.08	10	37.02	37.05	-8	613	-1.30%
2022/11/23	2	36.95	0	0.00	37.00	2	623	0.32%
2022/11/22	3	36.73	0	0.00	36.70	3	627	0.48%
2022/11/21	2	37.00	0.3	37.00	37.10	1.7	636	0.27%
2022/11/18	0	0.00	7	37.34	37.30	-7	643	-1.09%
2022/11/17	0	0.00	6	37.35	37.30	-6	642	-0.93%
2022/11/16	8	37.45	20	37.32	37.30	-12	656	-1.83%
2022/11/15	15	37.34	8	37.18	37.45	7	658	1.06%
2022/11/14	11	36.89	1	36.85	36.90	10	663	1.51%
2022/11/11	2	36.25	2	36.55	36.15	0	669	0.00%
2022/11/09	2	36.40	2	36.35	36.45	0	686	0.00%
2022/11/08	2.3	36.34	9	36.09	36.00	-6.7	704	-0.95%
2022/11/07	0	0.00	14	35.88	35.70	-14	741	-1.89%
2022/11/04	14	35.53	6	35.56	35.90	8	776	1.03%
2022/11/03	5	35.34	13	35.40	35.45	-8	785	-1.02%
2022/11/02	0	0.00	8	34.98	35.45	-8	793	-1.01%
2022/11/01	7	34.45	0	0.00	34.65	7	794	0.88%
2022/10/31	2	34.55	1	34.35	34.25	1	796	0.12%
2022/10/28	6	34.78	3	34.90	34.55	3	814	0.37%
2022/10/27	0	0.00	8	35.28	35.45	-8	899	-0.89%
2022/10/26	10	34.77	9	34.86	34.85	1	942	0.11%
2022/10/25	16.3	34.95	1	35.40	34.55	15.3	967	1.59%
2022/10/24	6	35.52	9	35.47	35.05	-3	975	-0.30%
2022/10/21	8	35.48	13	35.59	35.50	-5	986	-0.51%
2022/10/20	0	0.00	12	34.75	35.50	-12	993	-1.21%
2022/10/19	19	35.46	6	35.48	35.10	13	979	1.33%
2022/10/18	2	35.13	4	35.35	35.40	-2	975	-0.20%
2022/10/17	1	34.20	1	34.90	35.00	0	981	0.00%
2022/10/14	10	34.56	0	0.00	34.55	10	987	1.01%
2022/10/13	4	33.63	2	33.30	33.20	2	1,001	0.20%
2022/10/12	2	34.15	25	34.05	34.00	-23	999	-2.30%
2022/10/11	6	34.32	3	34.22	34.10	3	1,007	0.30%
2022/10/07	0	0.00	1	35.05	35.10	-1	1,037	-0.10%
2022/10/06	0	0.00	2	35.08	35.20	-2	1,046	-0.19%
2022/10/05	1	35.50	0	0.00	35.15	1	1,063	0.09%
2022/10/04	4	35.00	0.1	35.08	35.05	3.9	1,075	0.36%
2022/10/03	8	34.65	4	34.38	34.55	4	1,081	0.37%
2022/09/30	2	34.73	2	34.75	34.85	0	1,089	0.00%
2022/09/29	12	34.86	46	34.73	34.55	-34	1,089	-3.12%
2022/09/28	11	34.93	37	34.61	34.30	-26	1,096	-2.37%
2022/09/27	7	35.00	8	35.23	35.45	-1	1,090	-0.09%
2022/09/26	15	35.54	6.6	35.65	35.50	8.5	1,087	0.78%
2022/09/23	7	37.33	0.5	37.40	37.30	6.5	1,103	0.59%
2022/09/22	3	37.52	79.4	37.66	37.60	-76.4	1,120	-6.82%
2022/09/21	10	38.18	4	38.20	38.05	6	1,125	0.53%
2022/09/20	1	38.60	59.2	38.57	38.60	-58.2	1,133	-5.13%
2022/09/19	1	37.55	3	37.97	38.15	-2	1,142	-0.17%
2022/09/16	3.1	37.67	0	37.95	37.60	3	1,150	0.26%
2022/09/15	0	38.15	0	0.00	37.80	0	1,161	0.00%
2022/09/14	3	37.63	6	37.82	37.80	-3	1,169	-0.26%
2022/09/13	0	0.00	0.3	38.30	38.15	-0.3	1,177	-0.02%
2022/09/12	1	38.05	43	38.18	38.30	-42	1,197	-3.51%
2022/09/08	2.1	37.60	0	0.00	37.85	2.1	1,213	0.17%
2022/09/07	9	37.58	9	37.69	37.40	0	1,225	0.00%
2022/09/06	6	38.11	0	38.15	38.15	6	1,231	0.49%
2022/09/05	7	38.50	2	38.50	38.40	5	1,248	0.40%
2022/09/02	0	0.00	1	38.75	38.80	-1	1,261	-0.08%
2022/09/01	0	0.00	5	38.73	38.90	-5	1,278	-0.39%
2022/08/31	2	39.20	0	0.00	39.35	2	1,282	0.16%
2022/08/30	0	0.00	2	38.73	38.75	-2	1,284	-0.16%
2022/08/29	0	38.45	3.1	38.21	38.40	-3.1	1,285	-0.24%
2022/08/26	1	38.90	0	0.00	39.00	1	1,284	0.08%
2022/08/25	7	39.11	0	0.00	39.20	7	1,287	0.54%
2022/08/24	4	38.36	5.3	38.51	38.40	-1.3	1,297	-0.10%
2022/08/23	0	0.00	2	38.45	38.40	-2	1,303	-0.15%
2022/08/22	3	39.12	71	39.10	39.05	-68	1,299	-5.23%
2022/08/19	0.1	39.75	2	39.35	39.65	-1.9	1,296	-0.15%
2022/08/18	121	38.91	3	38.83	39.15	118	1,288	9.16%	大買/鉅額交易
2022/08/17	7.1	38.77	2	39.18	38.65	5.1	1,281	0.39%
2022/08/16	120	39.31	0.1	39.30	39.15	119.9	1,266	9.47%	大買/鉅額交易
2022/08/15	3	39.10	1	39.00	39.40	2	1,265	0.16%
2022/08/12	11	38.97	48	39.19	38.70	-37	1,252	-2.95%
2022/08/11	47	39.41	46	39.48	39.65	1	1,239	0.08%
2022/08/10	0	0.00	9	38.07	38.15	-9	1,228	-0.73%
2022/08/09	2	37.60	1	37.20	37.60	1	1,245	0.08%
2022/08/08	12.1	36.96	0	0.00	37.05	12.1	1,254	0.96%
2022/08/05	7	36.81	132	36.86	37.00	-125	1,284	-9.73%	大賣/鉅額交易
2022/08/04	18.1	36.08	50	36.08	36.25	-31.9	1,301	-2.45%
2022/08/03	22.3	37.08	42	36.64	36.55	-19.7	1,297	-1.52%
2022/08/02	3	41.10	14.2	41.29	40.95	-11.1	1,230	-0.90%
2022/08/01	1	41.45	5	41.68	41.50	-4	1,222	-0.33%
2022/07/29	1	41.50	4	41.55	41.55	-3	1,204	-0.25%
2022/07/28	2	41.48	5	41.66	41.50	-3	1,222	-0.25%
2022/07/27	22.1	41.13	0	0.00	41.15	22.1	1,230	1.80%
2022/07/26	15	41.58	0	0.00	41.30	15	1,238	1.21%
2022/07/25	14.1	41.71	0	0.00	41.75	14.1	1,263	1.11%
2022/07/22	2	42.10	2	42.03	42.00	0	1,277	0.00%
2022/07/21	0	0.00	19	42.03	42.30	-19	1,293	-1.47%
2022/07/20	49	42.02	5.8	42.18	41.85	43.2	1,297	3.33%
2022/07/18	7	41.82	15	41.93	41.90	-8	1,314	-0.61%
2022/07/15	47	41.16	5.5	40.37	41.25	41.5	1,318	3.15%
2022/07/14	4	38.93	10.3	39.35	39.60	-6.3	1,310	-0.48%
2022/07/13	4	39.20	230	39.11	39.20	-226	1,328	-17.01%	大賣/鉅額交易
2022/07/12	4.1	39.00	234	38.80	38.65	-229.9	1,318	-17.44%	大賣/鉅額交易
2022/07/11	0	0.00	5	40.30	40.30	-5	1,314	-0.38%
2022/07/08	4	40.43	17	40.39	40.20	-13	1,321	-0.98%
2022/07/07	9.1	39.47	67	39.60	39.65	-58	1,328	-4.36%
2022/07/06	0	0.00	9.2	38.88	38.75	-9.2	1,358	-0.68%
2022/07/05	7.2	39.54	1	38.80	39.70	6.2	1,375	0.45%
2022/07/04	15	39.59	0	0.00	39.15	15	1,378	1.09%
2022/07/01	24.2	39.71	3	40.32	39.25	21.2	1,408	1.50%
2022/06/30	8	41.34	78	41.37	41.25	-70	1,384	-5.06%
2022/06/29	5	42.05	30.3	42.08	42.25	-25.3	1,382	-1.83%
2022/06/28	7	42.43	4	42.95	42.65	3	1,389	0.22%
2022/06/27	3	42.88	0	0.00	42.80	3	1,448	0.21%
2022/06/24	8	42.32	40	41.73	41.80	-32	1,498	-2.14%
2022/06/23	5	41.70	213	41.75	41.90	-208	1,524	-13.65%	大賣/鉅額交易
2022/06/22	0	0.00	4	41.75	41.90	-4	1,535	-0.26%
2022/06/21	4	42.34	1.1	42.68	42.70	2.9	1,553	0.19%
2022/06/20	1	41.60	2.1	41.58	41.50	-1.1	1,560	-0.07%
2022/06/17	10	41.93	1	42.00	41.85	9	1,557	0.58%
2022/06/16	0	0.00	6	43.41	42.55	-6	1,556	-0.39%
2022/06/15	0	0.00	14	43.19	43.40	-14	1,567	-0.89%
2022/06/14	19.1	42.39	233.4	42.39	42.60	-214.3	1,584	-13.53%	大賣/鉅額交易
2022/06/13	5.1	43.43	9.3	43.30	43.15	-4.2	1,583	-0.27%
2022/06/10	8	44.15	60	44.12	44.20	-52	1,599	-3.25%
2022/06/09	3	44.70	54	44.63	44.75	-51	1,592	-3.20%
2022/06/08	5	45.05	5	45.15	44.90	0	1,600	0.00%
2022/06/06	0	0.00	9	44.87	44.75	-9	1,622	-0.55%
2022/06/02	6	44.76	6	44.83	44.75	0	1,660	0.00%
2022/06/01	1.1	45.01	0	0.00	45.05	1.1	1,714	0.07%
2022/05/31	5	44.91	6	44.96	44.85	-1	1,733	-0.06%
2022/05/30	4.5	44.87	205.2	44.82	45.05	-200.7	1,748	-11.48%	大賣/鉅額交易
2022/05/27	1	44.25	1.3	44.27	44.10	-0.3	1,782	-0.02%
2022/05/26	2	44.13	0	44.35	44.05	2	1,821	0.11%
2022/05/25	1	44.15	3	44.32	44.20	-2	1,871	-0.11%
2022/05/24	5	44.70	2	44.45	44.15	3	1,958	0.15%
2022/05/23	2	44.85	0	0.00	45.00	2	1,977	0.10%
2022/05/19	11	45.00	12	45.05	45.60	-1	2,118	-0.05%
2022/05/18	0	0.00	6	45.05	45.20	-6	2,127	-0.28%
2022/05/17	0	0.00	21	43.91	44.40	-21	2,143	-0.98%
2022/05/16	2	43.25	22	43.33	43.80	-20	2,159	-0.93%
2022/05/13	13	42.20	12	42.41	42.70	1	2,222	0.05%
2022/05/12	13.3	41.23	331	41.26	40.90	-317.7	2,271	-13.98%	大賣/鉅額交易
2022/05/11	9.5	42.27	3	42.37	42.15	6.5	2,337	0.28%
2022/05/10	2	41.90	15	42.57	43.10	-13	2,500	-0.52%
2022/05/09	11	42.43	9	42.09	41.80	2	2,620	0.08%
2022/05/06	4	43.68	2.5	43.68	43.70	1.5	2,652	0.06%
2022/05/05	4	43.99	0	0.00	44.15	4	2,724	0.15%
2022/05/04	4	43.25	4	43.15	43.25	0	2,780	0.00%
2022/05/03	1	42.90	5	43.34	43.50	-4	2,861	-0.14%
2022/04/29	3	43.97	0	43.90	43.25	3	2,999	0.10%
2022/04/28	8	43.28	1	43.20	43.30	7	3,174	0.22%
2022/04/27	4.2	43.23	12	42.94	43.05	-7.8	3,817	-0.20%
2022/04/26	0	0.00	1	44.45	44.40	-1	4,137	-0.02%
2022/04/25	1.1	44.29	13.2	44.17	44.00	-12	4,651	-0.26%
2022/04/22	0	0.00	4.5	45.35	45.30	-4.5	4,905	-0.09%
2022/04/21	2	45.50	3.1	45.42	45.50	-1.1	5,049	-0.02%
2022/04/20	19.3	45.41	2	45.55	45.50	17.3	5,144	0.34%
2022/04/19	12.1	46.23	14	46.19	45.90	-1.9	5,183	-0.04%
2022/04/18	5	46.05	25	46.17	46.20	-20	5,203	-0.38%
2022/04/15	0.5	45.90	1	45.80	46.05	-0.5	5,231	-0.01%
2022/04/14	7	46.06	1	46.05	46.05	6	5,257	0.11%
2022/04/13	0	0.00	3	46.17	46.60	-3	5,269	-0.06%
2022/04/12	0	45.50	146.1	45.68	45.40	-146.1	5,282	-2.77%	大賣/鉅額交易
2022/04/11	13.2	46.79	131.5	46.52	46.35	-118.3	5,295	-2.23%	大賣/鉅額交易
2022/04/08	3	47.68	34	47.57	47.50	-31	5,367	-0.58%
2022/04/07	3	47.40	2	47.90	47.15	1	5,386	0.02%
2022/04/06	1	48.16	1	48.20	48.15	0	5,368	0.00%
2022/04/01	3	48.45	45	48.39	48.40	-42	5,383	-0.78%
2022/03/31	1	48.70	66	48.76	48.80	-65	5,399	-1.20%
2022/03/30	4	48.51	2	48.53	48.55	2	5,405	0.04%
2022/03/29	3	49.02	2.1	49.00	49.00	1	5,372	0.02%
2022/03/28	12	49.26	7	49.61	49.65	5	5,324	0.09%
2022/03/25	0	0.00	7	50.47	50.30	-7	5,308	-0.13%
2022/03/24	2	50.00	24	49.88	50.10	-22	5,298	-0.42%
2022/03/23	1	50.00	0	0.00	50.00	1	5,293	0.02%
2022/03/22	1	50.10	4	50.10	50.10	-3	5,296	-0.06%
2022/03/21	1.1	49.73	0	0.00	49.65	1.1	5,306	0.02%
2022/03/17	1	48.05	0.3	48.05	49.00	0.7	5,339	0.01%
2022/03/16	2	47.00	26	47.87	47.20	-24	5,330	-0.45%
2022/03/15	55	47.64	2	47.48	47.45	53	5,346	0.99%
2022/03/14	2	48.45	20	48.46	48.50	-18	5,357	-0.34%
2022/03/11	50	48.26	10	48.32	48.00	40	5,408	0.74%
2022/03/10	9	48.52	1	48.50	48.35	8	5,428	0.15%
2022/03/09	0	0.00	9	47.23	47.65	-9	5,446	-0.17%
2022/03/08	10	48.15	57.1	47.15	46.70	-47.1	5,505	-0.86%
2022/03/07	8	48.40	56	48.07	48.00	-48	5,519	-0.87%
2022/03/04	2	49.60	98	49.91	49.50	-96	5,546	-1.73%
2022/03/03	2	50.30	2.2	50.30	50.20	-0.2	5,607	0.00%
2022/03/02	24	50.08	970.5	50.01	50.20	-946.5	5,742	-16.48%	大賣/鉅額交易
2022/03/01	28	50.47	2	49.80	50.60	26	5,917	0.44%
2022/02/25	325	49.44	12	49.83	49.60	313	6,680	4.69%	大買/鉅額交易
2022/02/24	16.4	50.01	289	50.03	49.60	-272.6	6,893	-3.95%	大賣/鉅額交易
2022/02/23	8	51.15	2.8	51.28	51.40	5.2	6,855	0.08%
2022/02/22	18	51.17	30	51.08	50.70	-12	6,845	-0.18%
2022/02/21	10.1	52.19	85.6	52.10	52.10	-75.5	6,781	-1.11%
2022/02/18	3.5	52.86	30	53.09	53.00	-26.5	6,731	-0.39%
2022/02/17	4.1	53.65	33	53.11	52.90	-29	6,720	-0.43%
2022/02/16	4	53.63	53	53.58	53.10	-49	6,713	-0.73%
2022/02/15	3	53.63	124	53.56	53.10	-121	6,681	-1.81%	大賣/鉅額交易
2022/02/14	6	55.00	179	54.43	54.10	-173	6,610	-2.62%	大賣/鉅額交易
2022/02/11	106	56.74	68.1	56.23	56.20	37.9	6,546	0.58%	大買/
2022/02/10	18.2	56.53	394.1	56.77	55.70	-375.9	6,492	-5.79%	大賣/鉅額交易
2022/02/09	484.1	55.85	54	54.86	56.30	430.1	6,326	6.80%	大買/鉅額交易
2022/02/08	79	54.72	6	54.10	54.50	73	6,208	1.18%
2022/02/07	183	53.62	9.3	54.06	53.70	173.7	6,166	2.82%	大買/鉅額交易
2022/01/26	67	53.74	62	53.65	53.60	5	6,104	0.08%
2022/01/25	5.1	53.82	169	53.86	53.50	-163.9	6,099	-2.69%	大賣/鉅額交易
2022/01/24	1,516	54.51	446.5	53.29	54.90	1,069.5	6,050	17.68%	大買/大賣/鉅額交易
2022/01/21	30.1	55.49	157	55.08	54.40	-127	5,925	-2.14%	大賣/鉅額交易
2022/01/20	477.3	57.42	117	57.72	56.30	360.2	5,727	6.29%	大買/大賣/鉅額交易
2022/01/19	153	56.61	663	56.39	57.00	-510	5,085	-10.03%	大買/大賣/鉅額交易
2022/01/18	909	56.61	134.6	56.43	57.00	774.4	4,777	16.21%	大買/大賣/鉅額交易
2022/01/17	275.2	54.40	35	54.34	54.60	240.2	4,262	5.63%	大買/鉅額交易
2022/01/14	31	52.58	139.5	52.16	51.80	-108.5	4,001	-2.71%	大賣/鉅額交易
2022/01/13	342	53.19	11	52.84	53.40	331	3,883	8.52%	大買/鉅額交易
2022/01/12	136	52.65	16	52.39	52.20	120	3,800	3.16%	大買/鉅額交易
2022/01/11	10	52.16	29	52.06	51.70	-19	3,765	-0.50%
2022/01/10	14	51.77	15	52.11	52.50	-1	3,739	-0.03%
2022/01/07	20	52.29	12	51.67	51.80	8	3,717	0.22%
2022/01/06	6	53.18	9	52.44	52.20	-3	3,687	-0.08%
2022/01/05	13.5	52.53	2	52.25	52.70	11.5	3,692	0.31%
2022/01/04	7	52.66	88	53.02	52.60	-81	3,700	-2.19%
2022/01/03	103	54.07	113.5	53.59	53.40	-10.5	3,671	-0.29%	大買/大賣/
2021/12/30	6	52.70	3	52.67	52.70	3	3,581	0.08%
2021/12/29	5	51.90	47	52.06	52.30	-42	3,575	-1.17%
2021/12/28	66	52.75	0.1	52.50	52.40	65.9	3,596	1.83%
2021/12/27	16	52.56	2	52.60	52.50	14	3,601	0.39%
2021/12/24	6	51.70	17	51.88	51.90	-11	3,593	-0.31%
2021/12/23	20	52.25	205	52.05	52.00	-185	3,597	-5.14%	大賣/鉅額交易
2021/12/22	0	0.00	12	51.62	51.60	-12	3,630	-0.33%
2021/12/21	12	51.51	0	51.30	51.30	12	3,635	0.33%
2021/12/20	6.1	50.70	17	50.52	50.60	-10.9	3,665	-0.30%
2021/12/17	0	0.00	4	50.58	50.80	-4	3,710	-0.11%
2021/12/16	5	51.08	1	51.10	51.10	4	3,754	0.11%
2021/12/15	5	51.04	2	50.50	50.80	3	3,789	0.08%
2021/12/14	3	50.40	2	50.30	50.40	1	3,783	0.03%
2021/12/13	7	51.29	2	50.90	51.30	5	3,764	0.13%
2021/12/10	12	51.20	7	51.26	51.30	5	3,771	0.13%
2021/12/09	23	52.48	1	52.30	51.70	22	3,765	0.58%
2021/12/08	73	52.15	10	52.28	52.10	63	3,754	1.68%
2021/12/07	6	52.60	60	52.27	52.20	-54	3,747	-1.44%
2021/12/06	8	51.85	8	52.05	51.90	0	3,721	0.00%
2021/12/03	18	51.71	5	51.74	51.80	13	3,754	0.35%
2021/12/02	46	51.40	25	51.65	51.00	21	3,808	0.55%
2021/12/01	13	51.52	4	51.25	51.90	9	3,808	0.24%
2021/11/30	6.2	50.97	43	51.00	51.30	-36.8	3,856	-0.95%
2021/11/29	32	50.10	83	50.16	50.30	-51	3,835	-1.33%
2021/11/26	58.3	50.69	25	51.77	50.10	33.3	3,817	0.87%
2021/11/25	107.1	52.78	122	53.71	52.40	-14.9	3,739	-0.40%	大買/大賣/
2021/11/24	285.7	55.45	292.7	57.08	54.00	-7	3,584	-0.19%	大買/大賣/
2021/11/23	1	57.30	102.5	57.19	57.30	-101.5	2,883	-3.52%	大賣/鉅額交易
2021/11/22	100	51.93	2	51.40	52.10	98	2,669	3.67%
2021/11/19	11	51.36	5	51.14	51.00	6	2,758	0.22%
2021/11/18	11	51.15	12	50.86	50.90	-1	2,832	-0.04%
2021/11/17	28	51.04	2	50.80	50.90	26	2,906	0.89%
2021/11/16	12	51.02	24	51.28	50.90	-12	2,961	-0.41%
2021/11/15	163	51.43	0	0.00	51.60	163	3,041	5.36%	大買/鉅額交易
2021/11/12	0	0.00	3	50.60	50.50	-3	3,182	-0.09%
2021/11/11	7	50.21	7	50.17	50.00	0	3,254	0.00%
2021/11/10	224	50.45	4.1	49.99	50.70	219.9	3,319	6.62%	大買/鉅額交易
2021/11/09	16	49.78	17.3	49.74	49.75	-1.3	3,417	-0.04%
2021/11/08	2	50.50	8	50.52	50.80	-6	3,475	-0.17%
2021/11/05	4	50.75	38	50.30	50.50	-34	3,784	-0.90%
2021/11/04	47	51.35	29.1	51.05	51.10	17.9	3,904	0.46%
2021/11/03	6	50.70	9	50.49	50.50	-3	4,078	-0.07%
2021/11/02	29	51.30	78	50.66	50.00	-49	4,176	-1.17%
2021/11/01	187	51.25	1	49.95	51.00	186	4,254	4.37%	大買/鉅額交易
2021/10/29	21	49.56	11	49.53	49.50	10	4,507	0.22%
2021/10/28	9	48.96	3	48.75	48.80	6	4,728	0.13%
2021/10/27	60	48.63	44	48.75	48.80	16	4,876	0.33%
2021/10/26	289	48.81	1.3	48.81	48.70	287.7	5,136	5.60%	大買/鉅額交易
2021/10/22	6.1	47.18	1	46.90	47.60	5.1	5,609	0.09%
2021/10/21	13	47.46	5.1	47.31	47.00	7.9	5,839	0.14%
2021/10/20	53	47.56	0	0.00	47.55	53	6,160	0.86%
2021/10/19	4	46.58	4	46.83	46.80	0	6,434	0.00%
2021/10/18	67	46.20	11	46.19	46.30	56	6,716	0.83%
2021/10/15	6.1	46.17	0	0.00	45.95	6.1	7,116	0.09%
2021/10/14	0.1	44.95	0	0.00	45.15	0.1	7,203	0.00%
2021/10/13	1	44.50	2	44.90	44.65	-1	7,295	-0.01%
2021/10/12	0	0.00	481	44.93	45.05	-481	7,380	-6.52%	大賣/鉅額交易
2021/10/08	3	46.73	1	46.05	46.05	2	7,430	0.03%
2021/10/07	2	47.00	0	46.35	46.90	2	7,528	0.03%
2021/10/06	0	0.00	8	46.13	46.00	-8	7,765	-0.10%
2021/10/05	5	44.95	3	45.97	46.30	2	8,229	0.02%
2021/10/04	6	45.65	3	45.77	45.65	3	8,575	0.03%
2021/10/01	2.2	47.02	3	46.75	46.55	-0.8	8,601	-0.01%
2021/09/30	87.1	47.95	4	47.95	47.70	83.1	8,635	0.96%
2021/09/29	9	48.34	25.3	48.31	47.50	-16.3	8,701	-0.19%
2021/09/28	2	49.80	8	49.56	49.60	-6	8,753	-0.07%
2021/09/27	11	49.36	359	49.36	49.35	-348	8,799	-3.95%	大賣/鉅額交易
2021/09/24	15	50.00	211	49.98	50.10	-196	8,835	-2.22%	大賣/鉅額交易
2021/09/23	67	49.28	14	49.08	49.20	53	8,824	0.60%
2021/09/22	5	49.70	45	50.22	49.70	-40	8,859	-0.45%
2021/09/17	2	50.65	0	0.00	51.00	2	8,927	0.02%
2021/09/16	0	51.05	2	51.50	50.90	-2	9,172	-0.02%
2021/09/15	3	51.37	221	51.05	51.00	-218	9,445	-2.31%	大賣/鉅額交易
2021/09/14	9	52.89	15	52.48	52.30	-6	9,541	-0.06%
2021/09/13	48.1	52.98	0	0.00	52.50	48.1	9,638	0.50%
2021/09/10	2	52.70	7	52.57	52.50	-5	9,751	-0.05%
2021/09/09	11	52.27	5	52.60	52.90	6	9,810	0.06%
2021/09/08	20	52.25	14	51.50	51.40	6	9,874	0.06%
2021/09/07	28	52.72	95	52.55	53.80	-67	9,859	-0.68%
2021/09/06	12	54.78	33	53.72	53.60	-21	9,888	-0.21%
2021/09/03	5	54.22	46	54.20	54.90	-41	10,022	-0.41%
2021/09/02	10	55.60	250	56.23	55.30	-240	10,037	-2.39%	大賣/鉅額交易
2021/09/01	185	56.49	31	56.34	57.30	154	10,045	1.53%	大買/鉅額交易
2021/08/31	17	54.96	6	55.68	55.40	11	10,046	0.11%
2021/08/30	20	55.66	125	55.41	55.80	-105	10,042	-1.05%	大賣/鉅額交易
2021/08/27	54	56.47	11	55.60	55.90	43	10,095	0.43%
2021/08/26	48	55.12	41	54.50	55.30	7	10,084	0.07%
2021/08/25	34	55.37	158	54.90	55.30	-124	10,131	-1.22%	大賣/鉅額交易
2021/08/24	133	53.42	24	54.20	52.90	109	10,063	1.08%	大買/鉅額交易
2021/08/23	186	54.15	77.1	53.80	54.10	109	10,023	1.09%	大買/鉅額交易
2021/08/20	50	52.10	10.1	51.88	51.80	40	9,996	0.40%
2021/08/19	9	51.83	54	51.61	51.00	-45	10,086	-0.45%
2021/08/18	70	54.90	11	54.89	55.50	59	10,269	0.57%
2021/08/17	16	54.53	112	55.25	53.70	-96	10,262	-0.94%	大賣/
2021/08/16	2	56.20	15	56.36	56.20	-13	10,260	-0.13%
2021/08/13	3	56.97	115	57.49	56.30	-112	10,209	-1.10%	大賣/鉅額交易
2021/08/12	11	57.05	49	57.51	57.80	-38	10,116	-0.38%
2021/08/11	194.2	58.03	92	59.03	56.70	102.2	10,071	1.01%	大買/鉅額交易
2021/08/10	57	62.91	31	62.34	62.90	26	9,811	0.26%
2021/08/09	15.6	63.93	74	63.52	63.00	-58.4	9,735	-0.60%
2021/08/06	87.2	66.70	73	67.10	66.50	14.2	9,614	0.15%
2021/08/05	27	68.07	114	67.55	67.90	-87	9,582	-0.91%	大賣/
2021/08/04	876.5	67.54	134	66.75	67.20	742.5	9,543	7.78%	大買/大賣/鉅額交易
2021/08/03	196	66.03	73	64.94	66.00	123	9,336	1.32%	大買/鉅額交易
2021/08/02	49	64.17	130	63.55	64.10	-81	9,122	-0.89%	大賣/
2021/07/30	578	65.05	125	63.16	62.60	453	9,012	5.03%	大買/大賣/鉅額交易
2021/07/29	666.1	63.35	62	61.86	64.50	604.1	8,776	6.88%	大買/鉅額交易
2021/07/28	165	58.96	47	59.67	59.70	118	8,538	1.38%	大買/鉅額交易
2021/07/27	251	63.00	632	63.03	62.60	-381	8,470	-4.50%	大買/大賣/鉅額交易
2021/07/26	168	63.12	107.1	62.38	63.90	60.9	8,311	0.73%	大買/大賣/
2021/07/23	234.1	60.97	214	60.13	59.70	20.1	8,023	0.25%	大買/大賣/
2021/07/22	73	59.76	443	59.29	59.40	-370	7,767	-4.76%	大賣/鉅額交易
2021/07/21	534	59.33	86	58.43	60.40	448	7,496	5.98%	大買/鉅額交易
2021/07/20	24	57.03	18	56.58	55.90	6	7,109	0.08%
2021/07/19	110	57.20	38	57.14	57.70	72	7,067	1.02%	大買/
2021/07/16	44	57.85	32	57.21	57.00	12	7,087	0.17%
2021/07/15	16	56.31	35	56.39	56.80	-19	7,048	-0.27%
2021/07/14	19	56.89	45	55.94	55.90	-26	7,063	-0.37%
2021/07/13	16	56.41	75	56.26	55.60	-59	7,010	-0.84%
2021/07/12	355	58.58	167	57.57	57.10	188	6,831	2.75%	大買/大賣/鉅額交易
2021/07/09	181	55.45	232	55.08	56.10	-51	6,422	-0.79%	大買/大賣/
2021/07/08	43	53.46	58	53.37	53.40	-15	6,169	-0.24%
2021/07/07	190	52.43	3.1	52.59	52.60	186.9	6,308	2.96%	大買/鉅額交易
2021/07/06	56	52.06	21	53.07	52.00	35	6,386	0.55%
2021/07/05	31	53.84	93	53.82	54.20	-62	6,544	-0.95%
2021/07/02	32	52.59	17	52.12	52.70	15	6,563	0.23%
2021/07/01	71.1	51.37	3	51.83	51.00	68.1	6,638	1.03%
2021/06/30	0	0.00	23	52.38	52.70	-23	6,777	-0.34%
2021/06/29	72	52.56	26	52.33	52.60	46	6,773	0.68%
2021/06/28	128	53.60	23	53.26	53.20	105	6,831	1.54%	大買/鉅額交易
2021/06/25	195	54.76	46	54.49	54.50	149	6,782	2.20%	大買/鉅額交易
2021/06/24	329	54.19	72	53.95	54.80	257	6,558	3.92%	大買/鉅額交易
2021/06/23	189	52.13	10	51.93	51.70	179	6,311	2.84%	大買/鉅額交易
2021/06/22	42	50.84	35	51.33	50.20	7	6,215	0.11%
2021/06/21	30	51.26	8	50.17	50.50	22	6,142	0.36%
2021/06/18	1	50.10	12	50.37	50.10	-11	6,085	-0.18%
2021/06/17	11	50.13	10	49.94	50.50	1	6,055	0.02%
2021/06/16	102	49.43	29	49.46	49.45	73	5,999	1.22%	大買/
2021/06/15	10	50.02	11	49.80	49.95	-1	5,978	-0.02%
2021/06/11	47	50.17	24	49.11	48.80	23	5,938	0.39%
2021/06/09	8	48.93	14	48.41	48.40	-6	5,698	-0.11%
2021/06/08	11	48.48	5	48.13	48.80	6	5,660	0.11%
2021/06/07	2	47.93	79	47.54	47.80	-77	5,618	-1.37%
2021/06/04	36	48.17	6	48.17	48.40	30	5,589	0.54%
2021/06/03	73	47.65	28	47.29	47.65	45	5,497	0.82%
2021/06/02	73	47.07	7	46.95	46.85	66	5,427	1.22%
2021/06/01	41	46.47	14	46.65	46.60	27	5,375	0.50%
2021/05/31	4	46.16	5	45.94	45.80	-1	5,399	-0.02%
2021/05/28	4	46.05	27	46.05	46.10	-23	5,434	-0.42%
2021/05/27	26.1	46.27	0	0.00	45.85	26.1	5,402	0.48%
2021/05/26	370	44.94	58	45.10	45.25	312	5,294	5.89%	大買/鉅額交易
2021/05/25	50	44.38	54	44.48	44.75	-4	5,043	-0.08%
2021/05/24	38	43.04	0	0.00	44.95	38	4,959	0.77%
2021/05/21	2	41.75	1	41.95	42.00	1	4,964	0.02%
2021/05/20	1	41.80	0	0.00	41.50	1	5,067	0.02%
2021/05/19	0	0.00	10	41.05	41.05	-10	5,088	-0.20%
2021/05/18	12	40.00	3	41.03	41.45	9	5,064	0.18%
2021/05/17	2	39.08	1	39.00	38.55	1	5,074	0.02%
2021/05/14	26	41.49	23	41.72	41.15	3	5,108	0.06%
2021/05/13	0	0.00	9	39.91	39.45	-9	5,075	-0.18%
2021/05/12	14	38.63	7	39.43	39.00	7	5,033	0.14%
2021/05/11	5	42.07	17	42.08	41.45	-12	4,959	-0.24%
2021/05/10	26	44.44	83	44.31	44.40	-57	4,951	-1.15%
2021/05/07	15	44.04	3	44.25	44.80	12	4,972	0.24%
2021/05/06	1	42.80	11	42.93	43.00	-10	5,001	-0.20%
2021/05/05	5	45.00	22	43.95	43.10	-17	5,031	-0.34%
2021/05/04	41	44.21	60	44.65	43.95	-19	5,044	-0.38%
2021/05/03	52	47.25	83	46.53	46.45	-31	4,974	-0.62%
2021/04/29	44	47.12	17	47.03	46.35	27	4,967	0.54%
2021/04/28	30	46.67	1	46.80	46.70	29	5,051	0.57%
2021/04/27	146	46.30	111	46.25	46.25	35	5,391	0.65%	大買/大賣/
2021/04/26	0	0.00	37	46.54	46.50	-37	5,438	-0.68%
2021/04/23	8	45.84	4	45.65	46.55	4	5,508	0.07%
2021/04/22	129	46.21	1	46.60	45.70	128	5,577	2.30%	大買/鉅額交易
2021/04/21	51	47.28	13	47.49	47.15	38	5,607	0.68%
2021/04/20	7	48.63	50	48.36	48.00	-43	5,604	-0.77%
2021/04/19	69	47.54	15	47.01	47.80	54	5,683	0.95%
2021/04/16	108	47.00	0	0.00	47.20	108	5,735	1.88%	大買/鉅額交易
2021/04/15	115	46.62	23	46.52	46.65	92	5,874	1.57%	大買/
2021/04/14	25	46.74	38	46.67	46.80	-13	6,095	-0.21%
2021/04/13	24	48.79	7	49.26	47.60	17	6,416	0.26%
2021/04/12	40	50.66	551	50.31	50.40	-511	7,170	-7.13%	大賣/鉅額交易
2021/04/09	132	49.73	97	49.14	50.20	35	7,646	0.46%	大買/
2021/04/08	82	48.86	73	48.04	49.05	9	7,945	0.11%
2021/04/07	50	48.24	80	48.04	48.40	-30	7,898	-0.38%
2021/04/06	113	47.83	39	47.66	47.55	74	7,916	0.93%	大買/
2021/04/01	0	0.00	26	46.12	45.90	-26	7,836	-0.33%
2021/03/31	26	46.86	31	46.77	46.20	-5	7,815	-0.06%
2021/03/30	52	45.90	14	45.26	46.10	38	7,685	0.49%
2021/03/29	11	45.21	0	0.00	45.15	11	7,626	0.14%
2021/03/26	2	44.83	0	0.00	45.00	2	7,608	0.03%
2021/03/25	17	45.82	12	45.46	45.10	5	7,583	0.07%
2021/03/24	0	0.00	4	45.35	45.60	-4	7,572	-0.05%
2021/03/23	11	46.36	75	46.03	45.50	-64	7,552	-0.85%
2021/03/22	6	45.77	1	45.95	45.85	5	7,491	0.07%
2021/03/19	22	45.48	25	45.15	45.70	-3	7,454	-0.04%
2021/03/18	13	45.38	33	45.49	45.55	-20	7,432	-0.27%
2021/03/17	35	45.84	9	45.37	44.95	26	7,457	0.35%
2021/03/16	1	45.30	25	45.41	45.20	-24	7,422	-0.32%
2021/03/15	12	45.59	6	45.32	45.25	6	7,476	0.08%
2021/03/12	6	44.58	9	44.86	44.90	-3	7,480	-0.04%
2021/03/11	8	44.88	25	44.49	45.00	-17	7,547	-0.23%
2021/03/10	52	44.54	2	44.60	44.65	50	7,761	0.64%
2021/03/09	5	43.44	23	42.92	43.50	-18	7,775	-0.23%
2021/03/08	17	43.79	16	43.72	43.40	1	7,863	0.01%
2021/03/05	8	44.08	18	44.02	43.75	-10	7,866	-0.13%
2021/03/04	22	45.21	32	45.25	44.70	-10	7,869	-0.13%
2021/03/03	80	44.60	15	44.24	44.50	65	7,825	0.83%
2021/03/02	2	43.55	11	44.02	43.25	-9	7,803	-0.12%
2021/02/26	4	44.40	8	44.23	43.95	-4	7,831	-0.05%
2021/02/25	2	44.93	8	44.78	45.00	-6	7,811	-0.08%
2021/02/24	48	45.44	33	45.41	44.90	15	7,801	0.19%
2021/02/23	17	45.39	55.4	45.08	45.80	-38.4	7,742	-0.50%
2021/02/22	76	45.43	133	44.92	46.00	-57	7,717	-0.74%	大賣/
2021/02/19	40	44.11	13	43.74	44.15	27	7,638	0.35%
2021/02/18	22	43.68	17	43.32	43.60	5	7,631	0.07%
2021/02/17	51	43.04	38	43.26	43.00	13	7,624	0.17%
2021/02/05	27	43.17	1	42.75	42.65	26	7,577	0.34%
2021/02/04	0	0.00	118	43.64	44.10	-118	7,503	-1.57%	大賣/鉅額交易
2021/02/03	16	43.61	0	0.00	42.95	16	7,483	0.21%
2021/02/02	6	43.17	8	42.72	42.90	-2	7,457	-0.03%
2021/02/01	37	42.27	13	41.28	42.85	24	7,446	0.32%
2021/01/29	4	42.68	15	41.69	41.50	-11	7,378	-0.15%
2021/01/28	9	42.95	10	42.56	43.20	-1	7,331	-0.01%
2021/01/27	5	43.67	5	43.25	43.45	0	7,299	0.00%
2021/01/26	73	44.30	4	44.00	44.15	69	7,265	0.95%
2021/01/25	1,105	45.17	0	0.00	45.05	1,105	7,236	15.27%	大買/鉅額交易
2021/01/22	2	45.05	5	45.13	45.45	-3	7,200	-0.04%
2021/01/21	1,104	45.39	138	45.33	45.25	966	7,218	13.38%	大買/大賣/鉅額交易
2021/01/20	155	45.89	90	44.68	44.30	65	7,129	0.91%	大買/
2021/01/19	22	45.19	24	44.47	44.50	-2	6,758	-0.03%
2021/01/18	53	44.46	131	43.50	44.75	-78	6,695	-1.16%	大賣/
2021/01/15	5	44.94	44	45.06	44.15	-39	6,616	-0.59%
2021/01/14	91	45.91	4	45.83	45.85	87	6,546	1.33%
2021/01/13	1	44.70	2	44.95	45.00	-1	6,443	-0.02%
2021/01/12	22	44.84	312	44.61	44.30	-290	6,399	-4.53%	大賣/鉅額交易
2021/01/11	91	45.01	4	44.80	45.05	87	6,261	1.39%
2021/01/08	1	44.15	172	44.05	44.45	-171	6,214	-2.75%	大賣/鉅額交易
2021/01/07	34.3	45.97	43	46.56	45.40	-8.8	6,082	-0.14%
2021/01/06	75	46.05	65	47.59	45.15	10	5,991	0.17%
2021/01/05	289.2	48.04	222	48.61	48.70	67.2	5,576	1.20%	大買/大賣/
2021/01/04	112	45.42	255	45.28	46.40	-143	4,678	-3.06%	大買/大賣/鉅額交易
2020/12/31	520	40.97	54	41.82	42.20	466	4,107	11.35%	大買/鉅額交易
2020/12/30	89	38.62	5	38.96	38.40	84	3,578	2.35%
2020/12/29	23	38.52	35	38.83	38.50	-12	3,524	-0.34%
2020/12/28	29	38.35	0	0.00	39.05	29	3,405	0.85%
2020/12/23	1	36.90	1	36.65	36.85	0	3,267	0.00%
2020/12/21	0	0.00	3	36.65	37.05	-3	3,316	-0.09%
2020/12/18	0	0.00	0.3	37.40	37.20	-0.3	3,324	-0.01%
2020/12/17	5	37.25	2	37.28	37.25	3	3,346	0.09%
2020/12/15	0	0.00	31	37.49	37.30	-31	3,410	-0.91%
2020/12/14	5	38.12	9	37.72	38.15	-4	3,439	-0.12%
2020/12/11	73	37.63	10	37.65	37.65	63	3,482	1.81%
2020/12/10	6	38.18	15	38.67	38.30	-9	3,496	-0.26%
2020/12/09	30	38.94	4	39.20	39.10	26	3,514	0.74%
2020/12/08	193	38.38	10	38.44	38.30	183	3,449	5.31%	大買/鉅額交易
2020/12/07	7	38.65	19	38.71	38.45	-12	3,477	-0.35%
2020/12/04	73	39.00	9	38.89	39.00	64	3,414	1.87%
2020/12/02	1	37.85	13	37.87	37.80	-12	3,301	-0.36%
2020/12/01	0	0.00	69	36.89	37.30	-69	3,383	-2.04%
2020/11/30	0	0.00	17	37.49	37.00	-17	3,463	-0.49%
2020/11/27	19	37.44	4	37.19	37.45	15	3,488	0.43%
2020/11/26	1	36.55	204	36.47	36.55	-203	3,481	-5.83%	大賣/鉅額交易
2020/11/25	2	37.05	83	36.84	36.85	-81	3,460	-2.34%
2020/11/24	0	0.00	3	37.40	37.15	-3	3,425	-0.09%
2020/11/23	2	37.38	19	37.45	37.70	-17	3,448	-0.49%
2020/11/20	22	37.52	131	37.41	37.40	-109	3,480	-3.13%	大賣/鉅額交易
2020/11/19	118	37.17	2	37.20	37.20	116	3,507	3.31%	大買/鉅額交易
2020/11/18	5	37.60	5	37.65	37.60	0	3,489	0.00%
2020/11/16	0	0.00	30	37.82	37.85	-30	3,631	-0.83%
2020/11/13	34	38.13	13	38.05	38.05	21	3,733	0.56%
2020/11/12	2	37.45	0	0.00	37.45	2	4,008	0.05%
2020/11/10	41	37.88	0	0.00	37.75	41	4,220	0.97%
2020/11/09	10	38.16	22.9	37.95	38.20	-12.9	4,247	-0.30%
2020/11/06	17	39.33	0	0.00	38.55	17	4,237	0.40%
2020/11/05	0	0.00	7	38.94	38.90	-7	4,239	-0.17%
2020/11/04	1	39.00	201	38.99	39.05	-200	4,255	-4.70%	大賣/鉅額交易
2020/11/03	50	38.70	11	38.21	38.90	39	4,240	0.92%
2020/11/02	118	37.49	0	0.00	37.70	118	4,234	2.79%	大買/鉅額交易
2020/10/30	1	38.00	1	38.30	37.90	0	4,263	0.00%
2020/10/29	90	38.80	36	37.62	39.05	54	4,282	1.26%
2020/10/28	192	39.43	8	39.41	39.50	184	4,318	4.26%	大買/鉅額交易
2020/10/27	9	39.07	14	39.00	39.10	-5	4,427	-0.11%
2020/10/23	4	38.94	3	38.80	38.95	1	4,544	0.02%
2020/10/22	8	39.19	23	38.78	38.90	-15	4,651	-0.32%
2020/10/21	34	39.20	355	39.09	39.00	-321	4,662	-6.88%	大賣/鉅額交易
2020/10/20	10	38.87	0	0.00	38.60	10	4,646	0.22%
2020/10/19	17	38.99	45	39.02	38.35	-28	4,633	-0.60%
2020/10/16	105	39.22	70	39.42	39.10	35	4,603	0.76%	大買/
2020/10/15	64	39.42	62	38.87	39.45	2	4,569	0.04%
2020/10/14	71	39.39	142	39.38	38.75	-71	4,517	-1.57%	大賣/
2020/10/13	32	38.15	1	38.50	38.55	31	4,346	0.71%
2020/10/12	3	38.65	3	38.65	38.65	0	4,340	0.00%
2020/10/08	22	38.29	10	38.45	38.10	12	4,375	0.27%
2020/10/07	9	38.41	61	38.03	38.00	-52	4,419	-1.18%
2020/10/06	47	38.29	12	37.82	38.30	35	4,572	0.77%
2020/10/05	21	37.91	0	0.00	37.75	21	4,611	0.46%
2020/09/30	5	37.11	7	36.76	37.00	-2	4,620	-0.04%
2020/09/29	17	36.34	3	36.33	36.35	14	4,616	0.30%
2020/09/28	16	36.05	1	36.15	36.00	15	4,623	0.32%
2020/09/25	3	35.30	22	35.50	35.30	-19	4,643	-0.41%
2020/09/24	12	36.26	6	36.45	36.25	6	4,616	0.13%
2020/09/23	0	0.00	16	36.93	37.05	-16	4,580	-0.35%
2020/09/21	17	37.79	0	0.00	37.40	17	4,539	0.37%
2020/09/18	0	0.00	19	38.80	38.45	-19	4,530	-0.42%
2020/09/17	45	39.02	39	38.45	38.90	6	4,528	0.13%
2020/09/16	13	38.52	34	38.44	38.25	-21	4,499	-0.47%
2020/09/15	16	38.08	27	37.98	38.20	-11	4,456	-0.25%
2020/09/14	17	37.82	14	37.53	37.90	3	4,497	0.07%
2020/09/11	0	0.00	31	36.75	36.95	-31	4,492	-0.69%
2020/09/10	106	37.28	0	0.00	36.70	106	4,469	2.37%	大買/鉅額交易
2020/09/09	4	37.15	0	0.00	36.90	4	4,396	0.09%
2020/09/08	0	0.00	31	37.35	37.45	-31	4,383	-0.71%
2020/09/07	9	37.91	160	38.09	37.00	-151	4,348	-3.47%	大賣/鉅額交易
2020/09/04	223	38.29	38	37.20	38.40	185	4,253	4.35%	大買/鉅額交易
2020/09/03	47	37.70	88	37.26	37.35	-41	4,080	-1.00%
2020/09/02	76	36.39	81	35.99	36.65	-5	4,003	-0.12%
2020/09/01	56	35.61	24	35.22	35.70	32	3,962	0.81%
2020/08/31	10	34.90	0	0.00	34.55	10	3,947	0.25%
2020/08/28	22	35.32	23	35.64	35.20	-1	3,934	-0.03%
2020/08/27	14	35.59	17	35.66	35.65	-3	3,946	-0.08%
2020/08/26	23	35.81	25	35.85	35.50	-2	3,936	-0.05%
2020/08/25	21	35.95	2	35.90	35.55	19	3,915	0.49%
2020/08/24	6	36.05	31.2	35.22	35.30	-25.2	3,968	-0.64%
2020/08/21	34	35.45	24	35.48	35.20	10	3,952	0.25%
2020/08/20	25	34.51	4	35.46	34.45	21	3,878	0.54%
2020/08/19	17	38.23	13	37.87	36.90	4	3,757	0.11%
2020/08/18	23	37.96	390	38.11	38.00	-367	3,648	-10.06%	大賣/鉅額交易
2020/08/17	69	37.90	24.5	38.27	38.80	44.5	3,391	1.31%
2020/08/14	14	34.89	43	34.54	35.30	-29	3,229	-0.90%
2020/08/13	49	34.56	10	34.40	34.55	39	3,183	1.22%
2020/08/12	1	33.50	14	33.41	34.20	-13	3,157	-0.41%
2020/08/11	0	0.00	24	34.12	33.65	-24	3,142	-0.76%
2020/08/10	41	34.62	29	34.43	34.40	12	3,160	0.38%
2020/08/07	0	0.00	4	34.00	33.80	-4	3,162	-0.13%
2020/08/06	2	34.00	8	34.11	33.95	-6	3,154	-0.19%
2020/08/05	22	34.62	35	34.63	34.15	-13	3,154	-0.41%
2020/08/04	28	33.92	25	34.05	33.85	3	3,126	0.10%
2020/08/03	19	35.58	33	35.49	35.65	-14	3,092	-0.45%
2020/07/31	46	36.08	85	35.44	36.30	-39	3,028	-1.29%
2020/07/30	105	35.03	3	34.45	34.75	102	2,899	3.52%	大買/鉅額交易
2020/07/29	1	33.85	10	33.77	34.00	-9	2,865	-0.31%
2020/07/28	17	34.60	21	34.14	33.60	-4	2,934	-0.14%
2020/07/27	18	33.68	15	33.94	33.00	3	2,852	0.11%
2020/07/24	15	33.46	49	33.19	32.70	-34	2,834	-1.20%
2020/07/23	10	33.60	4	33.45	33.80	6	2,851	0.21%
2020/07/22	0	0.00	17	33.66	33.60	-17	2,969	-0.57%
2020/07/21	23	33.46	1	33.20	33.50	22	3,000	0.73%
2020/07/20	4	32.50	1	32.80	32.75	3	2,997	0.10%
2020/07/17	14	32.68	4	32.85	32.45	10	3,018	0.33%
2020/07/16	2	34.15	20	33.84	33.15	-18	3,020	-0.60%
2020/07/15	35	34.52	2	33.85	33.80	33	3,032	1.09%
2020/07/14	309	34.05	322	34.04	33.70	-13	3,001	-0.43%	大買/大賣/
2020/07/13	22	34.09	6	33.70	34.50	16	2,945	0.54%
2020/07/10	14	33.45	8	32.93	33.60	6	2,825	0.21%
2020/07/09	8	32.88	0	0.00	32.90	8	2,777	0.29%
2020/07/08	1	32.00	0	0.00	32.35	1	2,750	0.04%
2020/07/07	0	0.00	23	32.30	32.00	-23	2,734	-0.84%
2020/07/06	24	32.44	5	32.20	32.30	19	2,748	0.69%
2020/07/03	4	32.00	0	0.00	31.75	4	2,777	0.14%
2020/07/02	0	0.00	15	31.76	31.85	-15	2,813	-0.53%
2020/07/01	12	31.80	1	31.50	31.65	11	2,840	0.39%
2020/06/30	0	0.00	1	31.10	30.95	-1	2,840	-0.04%
2020/06/29	7	30.65	1	30.65	31.00	6	2,853	0.21%
2020/06/24	0	0.00	258	31.27	31.20	-258	2,850	-9.05%	大賣/鉅額交易
2020/06/23	0	0.00	42	31.68	31.65	-42	2,861	-1.47%
2020/06/22	2	31.60	27	31.89	32.10	-25	2,870	-0.87%
2020/06/19	26	32.26	74	32.59	32.00	-48	2,894	-1.66%
2020/06/18	62	33.00	1	33.40	33.75	61	2,825	2.16%
2020/06/17	0	0.00	4	31.96	31.85	-4	2,843	-0.14%
2020/06/16	22	32.01	37	31.89	31.80	-15	2,879	-0.52%
2020/06/15	4	32.35	157	31.87	31.25	-153	2,951	-5.18%	大賣/鉅額交易
2020/06/12	0	0.00	12	31.86	32.15	-12	2,976	-0.40%
2020/06/11	21	33.71	104	33.45	32.75	-83	3,003	-2.76%	大賣/
2020/06/10	402	33.51	148	33.38	33.30	254	2,990	8.49%	大買/大賣/鉅額交易
2020/06/09	3	33.20	15	33.11	33.20	-12	3,034	-0.40%
2020/06/08	28	33.64	35	33.37	33.20	-7	3,061	-0.23%
2020/06/05	38	33.23	1	33.25	33.10	37	3,056	1.21%
2020/06/04	6	32.78	11	32.56	32.80	-5	3,058	-0.16%
2020/06/03	16	32.88	19	32.53	32.70	-3	3,082	-0.10%
2020/06/02	29	32.44	265	32.38	32.45	-236	3,077	-7.67%	大賣/鉅額交易
2020/06/01	14	31.80	1	31.65	32.10	13	3,077	0.42%
2020/05/29	19	31.46	35	31.57	31.00	-16	3,110	-0.51%
2020/05/28	18	30.95	1	30.95	30.95	17	3,069	0.55%
2020/05/25	0	0.00	16	31.18	31.50	-16	3,129	-0.51%
2020/05/22	17	31.26	18	31.89	31.20	-1	3,142	-0.03%
2020/05/21	1	32.25	136	32.54	32.25	-135	3,129	-4.31%	大賣/鉅額交易
2020/05/20	3	32.30	24	32.21	32.45	-21	3,124	-0.67%
2020/05/19	1	32.20	0	0.00	31.70	1	3,138	0.03%
2020/05/18	1	32.20	1	32.10	31.85	0	3,137	0.00%
2020/05/15	0	0.00	6	32.75	32.10	-6	3,148	-0.19%
2020/05/14	0	0.00	16	33.48	32.65	-16	3,127	-0.51%
2020/05/13	0	0.00	7	33.93	34.05	-7	3,123	-0.22%
2020/05/12	0	0.00	2	34.20	34.30	-2	3,143	-0.06%
2020/05/11	10	34.37	2	34.40	34.10	8	3,142	0.25%
2020/05/08	5	34.40	43	34.60	34.10	-38	3,157	-1.20%
2020/05/07	610	34.26	29	34.22	34.35	581	3,192	18.20%	大買/鉅額交易
2020/05/06	11	33.10	29	33.42	33.10	-18	3,244	-0.55%
2020/05/05	24	33.44	145	34.02	33.50	-121	3,243	-3.73%	大賣/鉅額交易
2020/05/04	152	33.74	9	32.28	33.95	143	3,264	4.38%	大買/鉅額交易
2020/04/30	13	32.55	0	0.00	32.60	13	3,207	0.41%
2020/04/29	34	32.51	12	32.05	32.40	22	3,221	0.68%
2020/04/28	6	31.92	59	32.16	32.30	-53	3,223	-1.64%
2020/04/27	60	32.29	57	32.35	32.35	3	3,271	0.09%
2020/04/24	18	30.51	0	0.00	30.60	18	3,171	0.57%
2020/04/23	5	29.91	20	30.14	30.00	-15	3,185	-0.47%
2020/04/22	23	29.93	5	29.32	30.05	18	3,239	0.56%
2020/04/21	0	0.00	10	28.90	29.15	-10	3,381	-0.30%
2020/04/20	0	0.00	300	29.73	29.70	-300	3,404	-8.81%	大賣/鉅額交易
2020/04/17	5	29.10	2	29.10	29.30	3	3,415	0.09%
2020/04/16	10	28.90	0	0.00	28.90	10	3,396	0.29%
2020/04/15	5	28.64	4	28.40	28.90	1	3,422	0.03%
2020/04/13	0	0.00	10	27.50	27.55	-10	3,379	-0.30%
2020/04/10	10	27.15	0	0.00	27.20	10	3,370	0.30%
2020/04/08	2	27.85	0	0.00	27.30	2	3,374	0.06%
2020/04/07	0	0.00	17	26.16	26.70	-17	3,323	-0.51%
2020/04/06	17	25.61	5	25.25	25.65	12	3,284	0.37%
2020/04/01	20	24.95	2	24.95	25.25	18	3,263	0.55%
2020/03/30	0	0.00	1	23.80	24.55	-1	3,293	-0.03%
2020/03/27	11	25.26	2	25.20	24.20	9	3,302	0.27%
2020/03/26	18	24.22	18	24.21	24.60	0	3,254	0.00%
2020/03/25	15	24.45	13	24.52	24.20	2	3,244	0.06%
2020/03/24	11	22.29	1	22.20	22.65	10	3,227	0.31%
2020/03/23	1	20.75	66	21.59	20.70	-65	3,232	-2.01%
2020/03/20	0	0.00	3	22.18	22.90	-3	3,237	-0.09%
2020/03/19	0	0.00	4	21.15	21.15	-4	3,217	-0.12%
2020/03/18	0	0.00	1	24.25	23.50	-1	3,180	-0.03%
2020/03/17	0	0.00	84	25.25	24.70	-84	3,150	-2.67%
2020/03/16	0	0.00	264	26.43	25.85	-264	3,130	-8.43%	大賣/鉅額交易
2020/03/13	0	0.00	214	26.38	26.90	-214	3,125	-6.85%	大賣/鉅額交易
2020/03/12	1	28.60	234	29.24	28.60	-233	3,079	-7.57%	大賣/鉅額交易
2020/03/11	0	0.00	2	30.80	30.75	-2	3,057	-0.07%
2020/03/10	2	30.80	2	30.85	31.55	0	3,068	0.00%
2020/03/09	2	31.70	21	31.51	30.85	-19	3,122	-0.61%
2020/03/06	22	32.81	290	33.09	33.00	-268	3,168	-8.46%	大賣/鉅額交易
2020/03/05	55	33.21	285	33.10	32.85	-230	3,184	-7.22%	大賣/鉅額交易
2020/03/04	22	32.45	448	32.34	32.35	-426	3,171	-13.43%	大賣/鉅額交易
2020/03/03	17	32.99	104	32.73	33.20	-87	3,124	-2.78%	大賣/
2020/02/27	5	32.60	6	32.67	31.60	-1	3,154	-0.03%
2020/02/26	2	33.25	13	33.20	33.10	-11	3,182	-0.35%
2020/02/25	7	33.36	105	33.26	33.30	-98	3,272	-2.99%	大賣/
2020/02/24	5	33.95	10	33.67	33.75	-5	3,320	-0.15%
2020/02/21	1	34.75	0	0.00	34.30	1	3,396	0.03%
2020/02/20	165	34.60	509.6	34.54	34.80	-344.6	3,477	-9.91%	大買/大賣/鉅額交易
2020/02/18	0	0.00	511	35.20	35.05	-511	3,665	-13.94%	大賣/鉅額交易
2020/02/17	0	0.00	12	35.48	35.40	-12	4,009	-0.30%
2020/02/14	10	36.01	3	36.00	35.95	7	4,081	0.17%
2020/02/13	77	35.47	63	35.82	35.40	14	4,359	0.32%
2020/02/12	52	35.70	51	35.91	36.10	1	4,336	0.02%
2020/02/11	34	34.88	10	35.80	35.75	24	4,316	0.56%
2020/02/10	123	34.29	0	0.00	34.15	123	4,283	2.87%	大買/鉅額交易
2020/02/07	480	35.95	0	0.00	35.00	480	4,237	11.33%	大買/鉅額交易
2020/02/06	9	37.77	69	37.85	37.90	-60	4,138	-1.45%
2020/02/05	35	38.44	65	38.35	38.05	-30	4,120	-0.73%
2020/02/04	42	37.88	0.5	37.60	37.85	41.5	4,018	1.03%
2020/02/03	25	36.75	23	36.79	36.60	2	3,977	0.05%
2020/01/31	44	37.55	1	38.65	37.80	43	3,945	1.09%
2020/01/30	0	0.00	15	37.46	36.95	-15	3,919	-0.38%
2020/01/20	0	0.00	1	38.60	38.70	-1	3,834	-0.03%
2020/01/17	0	0.00	62	39.14	38.85	-62	3,831	-1.62%
2020/01/16	83	39.15	88	38.60	39.50	-5	3,820	-0.13%
2020/01/15	554	38.58	91	38.57	38.30	463	3,794	12.20%	大買/鉅額交易
2020/01/14	88	36.80	26	36.46	37.00	62	3,614	1.72%
2020/01/13	37	35.82	0	0.00	36.10	37	3,556	1.04%
2020/01/10	75	34.78	64	34.69	35.05	11	3,562	0.31%
2020/01/09	154	35.12	7	35.13	35.35	147	3,533	4.16%	大買/鉅額交易
2020/01/08	2	34.30	2	34.20	34.35	0	3,486	0.00%
2020/01/03	0	0.00	1	35.20	35.20	-1	3,476	-0.03%
2019/12/31	0	0.00	14	34.69	34.75	-14	3,433	-0.41%
2019/12/30	143	34.40	7	34.64	34.65	136	3,425	3.97%	大買/鉅額交易
2019/12/27	55	34.41	6	34.40	34.40	49	3,416	1.43%
2019/12/26	7	35.27	18	35.55	34.85	-11	3,412	-0.32%
2019/12/25	7	34.02	1	34.10	34.20	6	3,368	0.18%
2019/12/24	186	34.15	1	33.95	33.85	185	3,363	5.50%	大買/鉅額交易
2019/12/23	0	0.00	6	34.74	34.65	-6	3,335	-0.18%
2019/12/20	194	35.03	6	34.95	35.25	188	3,317	5.67%	大買/鉅額交易
2019/12/19	162	34.84	0	0.00	34.80	162	3,292	4.92%	大買/鉅額交易
2019/12/18	2	35.00	2	35.60	35.30	0	3,265	0.00%
2019/12/17	208	35.24	25	34.99	35.60	183	3,230	5.67%	大買/鉅額交易
2019/12/16	107	34.62	0	0.00	34.70	107	3,152	3.39%	大買/鉅額交易
2019/12/12	0	0.00	4	34.59	34.70	-4	3,091	-0.13%
2019/12/11	0	0.00	5	34.50	34.70	-5	3,072	-0.16%
2019/12/10	1	34.40	4	34.45	34.50	-3	3,057	-0.10%
2019/12/09	0	0.00	2	34.40	34.20	-2	3,038	-0.07%
2019/12/06	0	0.00	1	34.50	34.10	-1	3,029	-0.03%
2019/12/05	150	34.13	2	34.30	34.10	148	3,019	4.90%	大買/鉅額交易
2019/12/04	95	34.27	1	35.15	34.10	94	3,004	3.13%
2019/12/03	294	34.41	9	34.44	34.85	285	2,933	9.72%	大買/鉅額交易
2019/12/02	2	32.75	2	33.25	33.80	0	2,839	0.00%
2019/11/29	1	33.35	0	0.00	33.30	1	2,796	0.04%
2019/11/28	0	0.00	5	33.70	33.80	-5	2,771	-0.18%
2019/11/27	2	33.65	7	33.71	33.80	-5	2,758	-0.18%
2019/11/26	50	33.38	0	0.00	33.10	50	2,710	1.84%
2019/11/25	1	34.00	2	33.90	34.00	-1	2,617	-0.04%
2019/11/22	1	33.30	13	33.33	33.50	-12	2,547	-0.47%
2019/11/21	1	32.60	0	0.00	33.00	1	2,439	0.04%
2019/11/20	4	32.45	29	32.67	32.90	-25	2,362	-1.06%
2019/11/19	10	32.23	35	32.65	32.50	-25	2,265	-1.10%
2019/11/18	2	31.80	4	32.15	32.20	-2	2,170	-0.09%
2019/11/15	1	31.65	2	31.75	31.75	-1	2,042	-0.05%
2019/11/14	170	31.38	34	31.50	31.50	136	1,920	7.08%	大買/鉅額交易
2019/11/13	342	29.59	0	0.00	29.75	342	1,557	21.96%	大買/鉅額交易
2019/11/12	5	29.29	0	0.00	29.95	5	1,466	0.34%
2019/11/08	76	28.48	1	28.55	28.35	75	1,144	6.55%
2019/11/07	231	28.52	0	0.00	28.55	231	1,132	20.39%	大買/鉅額交易
2019/11/06	1	28.45	2	28.55	28.50	-1	1,111	-0.09%
2019/11/05	255	28.40	0	0.00	28.50	255	1,084	23.52%	大買/鉅額交易
2019/11/01	1	27.85	0	0.00	27.80	1	1,058	0.09%
2019/10/31	90.3	27.98	8	27.96	27.95	82.3	1,071	7.67%
2019/10/30	3	28.30	1	28.25	28.30	2	1,082	0.18%
2019/10/29	1	28.20	87	28.17	28.00	-86	1,096	-7.85%
2019/10/28	1	27.85	1	27.95	27.85	0	1,153	0.00%
2019/10/25	3	28.23	1	28.00	28.10	2	1,154	0.17%
2019/10/24	64	28.11	72	28.07	28.35	-8	1,124	-0.71%
2019/10/22	23	27.19	28	27.12	27.20	-5	1,026	-0.49%
2019/10/21	0	0.00	50	27.11	27.10	-50	1,021	-4.90%
2019/10/18	61	26.76	0	0.00	27.05	61	1,024	5.95%
2019/10/16	125	26.85	0	0.00	26.80	125	952	13.13%	大買/鉅額交易
2019/10/15	58	26.72	160	26.71	26.70	-102	940	-10.85%	大賣/鉅額交易
2019/10/14	2.3	26.77	0	0.00	26.65	2.3	936	0.25%
2019/10/09	0	0.00	300	27.00	26.85	-300	916	-32.73%	大賣/鉅額交易
2019/10/07	1	27.55	0	0.00	27.35	1	896	0.11%
2019/10/01	0	0.00	12	28.20	28.10	-12	880	-1.36%
2019/09/27	1	27.85	0	0.00	27.85	1	848	0.12%
2019/09/26	2	28.53	0	0.00	28.00	2	846	0.24%
2019/09/24	1	28.90	0	0.00	28.80	1	836	0.12%
2019/09/19	0	0.00	74	28.64	28.60	-74	839	-8.81%
2019/09/18	0	0.00	73	28.60	28.55	-73	842	-8.67%
2019/09/06	151	28.13	0	0.00	28.30	151	783	19.26%	大買/鉅額交易
2019/08/29	0	0.00	103	27.25	27.20	-103	704	-14.62%	大賣/鉅額交易
2019/08/27	0	0.00	79	27.53	27.50	-79	688	-11.47%
2019/08/23	0	0.00	52	28.17	28.10	-52	684	-7.60%
2019/08/22	0	0.00	108	28.29	28.40	-108	689	-15.67%	大賣/鉅額交易
2019/08/19	0	0.00	101	27.55	27.55	-101	682	-14.80%	大賣/鉅額交易
2019/08/13	0	0.00	123	26.89	26.85	-123	693	-17.74%	大賣/鉅額交易
2019/08/06	2	26.85	1	27.00	27.50	1	713	0.14%
2019/08/01	1	29.10	5	28.75	28.75	-4	711	-0.56%
2019/07/31	3	30.18	1	30.15	30.05	2	703	0.28%
2019/07/30	22	30.69	0	0.00	30.55	22	674	3.26%
2019/07/25	0	0.00	2	29.65	29.65	-2	607	-0.33%
2019/07/22	0	0.00	1	29.40	29.25	-1	628	-0.16%
2019/07/16	54	29.30	0	0.00	29.35	54	679	7.94%
2019/07/02	90	29.25	0.7	29.30	29.30	89.3	1,040	8.58%
2019/07/01	1	29.10	1	29.10	29.25	0	1,045	0.00%
2019/06/21	0	0.00	1	29.10	29.10	-1	1,041	-0.10%
2019/06/19	0	0.00	2	28.45	28.60	-2	1,041	-0.19%
2019/06/12	0	0.00	37	28.22	28.25	-37	1,076	-3.44%
2019/06/11	0	0.00	7	28.34	28.30	-7	1,087	-0.64%
2019/06/10	0	0.00	49	28.32	28.35	-49	1,096	-4.47%
2019/05/28	0	0.00	95	28.15	27.90	-95	1,148	-8.27%
2019/05/24	0	0.00	2	28.20	28.20	-2	1,162	-0.17%
2019/05/23	0	0.00	95	27.96	28.15	-95	1,170	-8.12%
2019/05/22	1	27.80	1	28.10	28.25	0	1,180	0.00%
2019/05/20	0	0.00	60	27.66	27.55	-60	1,258	-4.77%
2019/05/14	3	27.45	0	0.00	28.20	3	1,267	0.24%
2019/05/13	0	0.00	35	28.14	28.00	-35	1,257	-2.78%
2019/05/10	3	28.93	0	0.00	28.80	3	1,253	0.24%
2019/05/09	1	29.00	4	29.00	28.70	-3	1,252	-0.24%
2019/05/08	1	29.50	8	29.60	29.40	-7	1,239	-0.56%
2019/05/07	10	29.95	5	29.90	29.85	5	1,224	0.41%
2019/05/06	0	0.00	2	29.90	29.95	-2	1,217	-0.16%
2019/05/03	5	30.65	4	30.75	30.60	1	1,195	0.08%
2019/05/02	0	0.00	6	30.70	30.70	-6	1,188	-0.50%
2019/04/30	11	30.55	0	0.00	30.90	11	1,192	0.92%
2019/04/29	0	0.00	1	30.50	30.25	-1	1,182	-0.08%
2019/04/26	0	0.00	5	30.69	30.70	-5	1,167	-0.43%
2019/04/25	5	30.83	0	0.00	31.00	5	1,178	0.42%
2019/04/24	0	0.00	4	30.76	30.80	-4	1,173	-0.34%
2019/04/23	0	0.00	6	30.80	31.00	-6	1,158	-0.52%
2019/04/22	4	31.73	9	31.54	31.35	-5	1,142	-0.44%
2019/04/19	14	31.70	6	31.55	31.50	8	1,111	0.72%
2019/04/18	4	31.25	40	31.16	30.65	-36	1,035	-3.48%
2019/04/17	18	30.63	2	30.55	30.90	16	1,002	1.60%
2019/04/16	28	29.72	13	30.00	29.80	15	954	1.57%
2019/04/15	22	29.85	2	30.00	29.60	20	876	2.28%
2019/04/12	7	30.92	4	31.00	30.35	3	812	0.37%
2019/04/10	0	0.00	1	31.45	31.05	-1	786	-0.13%
2019/04/09	0	0.00	11	31.70	31.60	-11	772	-1.42%
2019/04/08	9	31.89	1	31.50	31.60	8	766	1.04%
2019/04/03	3	31.13	1	31.10	31.00	2	751	0.27%
2019/03/29	2	31.25	128	31.24	31.25	-126	729	-17.27%	大賣/鉅額交易
2019/03/28	2	31.30	1	31.35	31.65	1	722	0.14%
2019/03/26	3	31.72	0	0.00	31.65	3	723	0.41%
2019/03/25	0	0.00	3	31.95	31.85	-3	727	-0.41%
2019/03/22	101	32.55	7.1	32.47	32.25	93.9	723	12.98%	大買/
2019/03/21	0	0.00	5	32.45	32.55	-5	716	-0.70%
2019/03/20	61	32.45	4	32.33	32.40	57	717	7.95%
2019/03/19	2	31.95	0	0.00	32.10	2	711	0.28%
2019/03/18	0	0.00	2	31.90	31.90	-2	708	-0.28%
2019/03/15	2	31.55	8	31.89	31.55	-6	707	-0.85%
2019/03/14	4	32.49	7	32.59	32.10	-3	701	-0.43%
2019/03/13	11	32.68	0	0.00	32.65	11	706	1.56%
2019/03/12	3	32.45	22	32.45	32.40	-19	707	-2.68%
2019/03/11	9	32.35	13	32.02	32.40	-4	714	-0.56%
2019/03/08	10	32.06	26	31.77	32.15	-16	720	-2.22%
2019/03/07	107	32.18	9	32.15	31.95	98	737	13.28%	大買/
2019/03/06	124	31.77	0	0.00	31.95	124	734	16.89%	大買/鉅額交易
2019/03/05	75	31.29	0	0.00	31.30	75	731	10.25%
2019/02/27	0	0.00	5	31.45	31.60	-5	739	-0.68%
2019/02/26	4	31.53	3	31.50	31.60	1	740	0.14%
2019/02/25	10	31.04	0	0.00	31.10	10	736	1.36%
2019/02/22	157	31.40	3	31.42	31.30	154	733	21.00%	大買/鉅額交易
2019/02/21	1	31.35	4	31.51	31.55	-3	734	-0.41%
2019/02/20	72	31.98	95	32.46	31.45	-23	726	-3.17%
2019/02/19	71	31.90	5	31.50	32.20	66	683	9.66%
2019/02/18	53	31.07	10	30.99	31.10	43	647	6.64%
2019/02/15	55	30.84	12	30.95	30.80	43	640	6.72%
2019/02/14	12	30.98	15	30.88	31.00	-3	643	-0.47%
2019/02/13	151	30.42	2	30.35	30.70	149	640	23.27%	大買/鉅額交易
2019/02/12	1	30.05	14	30.14	30.05	-13	634	-2.05%
2019/02/11	14	30.31	0	0.00	30.00	14	635	2.20%
2019/01/30	1	30.25	0	0.00	30.55	1	627	0.16%
2019/01/29	157	30.02	10	30.10	30.20	147	629	23.34%	大買/鉅額交易
2019/01/28	9	30.17	0	0.00	30.35	9	651	1.38%
2019/01/25	1	30.55	10	30.53	30.55	-9	655	-1.37%
2019/01/24	8	30.99	0	0.00	30.80	8	662	1.21%
2019/01/22	0	0.00	6.5	31.23	31.20	-6.5	677	-0.95%
2019/01/21	4	31.39	1	31.15	31.10	3	691	0.43%
2019/01/18	1	30.50	22	30.69	30.80	-21	712	-2.95%
2019/01/17	22	31.16	0	0.00	30.60	22	722	3.04%
2019/01/16	1	30.35	5	30.29	30.40	-4	710	-0.56%
2019/01/11	0	0.00	1	29.75	29.65	-1	744	-0.13%
2019/01/10	0	0.00	9	29.73	29.70	-9	769	-1.17%
2019/01/09	7	29.84	5	29.80	29.90	2	786	0.25%
2019/01/08	1	29.35	0	0.00	29.30	1	796	0.13%
2019/01/04	0	0.00	7	28.84	28.90	-7	830	-0.84%
2019/01/02	1	29.35	0	0.00	29.30	1	888	0.11%
2018/12/27	4	29.88	33	30.00	29.95	-29	911	-3.18%
2018/12/26	33	30.01	2	30.40	29.75	31	920	3.37%
2018/12/25	4	29.53	1	29.65	29.30	3	920	0.33%
2018/12/24	2	29.80	0	0.00	30.00	2	930	0.21%
2018/12/22	0	0.00	1	29.95	29.90	-1	948	-0.11%
2018/12/21	3	29.77	0	0.00	29.80	3	961	0.31%
2018/12/19	1	29.65	35	29.60	30.00	-34	969	-3.51%
2018/12/18	0	0.00	1	30.05	29.90	-1	979	-0.10%
2018/12/17	0	0.00	5	30.60	30.60	-5	985	-0.51%
2018/12/14	0	0.00	5	30.70	30.70	-5	997	-0.50%
2018/12/13	45	31.22	13	31.19	31.00	32	1,001	3.20%
2018/12/12	13	31.07	4	31.00	31.15	9	1,000	0.90%
2018/12/11	2	30.80	15	30.79	30.85	-13	1,002	-1.30%
2018/12/10	9	30.61	79	30.52	30.50	-70	1,010	-6.93%
2018/12/07	74	30.95	4	31.09	31.15	70	1,017	6.88%
2018/12/06	12	30.31	11	30.14	30.00	1	1,026	0.10%
2018/12/05	2	30.50	0	0.00	30.40	2	1,032	0.19%
2018/12/04	2	31.10	11	31.12	30.95	-9	1,045	-0.86%
2018/12/03	10	31.48	18	31.36	31.30	-8	1,055	-0.76%
2018/11/30	19	31.65	0	0.00	31.05	19	1,048	1.81%
2018/11/29	8	31.09	15	31.17	31.05	-7	1,023	-0.68%
2018/11/28	0	0.00	9	30.37	30.80	-9	1,019	-0.88%
2018/11/27	23	30.32	30	29.89	30.25	-7	1,028	-0.68%
2018/11/26	2	29.63	0	0.00	29.60	2	1,039	0.19%
2018/11/23	5	28.75	0	0.00	28.85	5	1,074	0.47%
2018/11/22	0	0.00	2	29.60	29.05	-2	1,098	-0.18%
2018/11/21	2	29.35	6	29.40	29.35	-4	1,150	-0.35%
2018/11/20	0	0.00	6	29.00	29.05	-6	1,301	-0.46%
2018/11/19	0	0.00	8	29.09	29.30	-8	1,444	-0.55%
2018/11/16	4	28.60	2	28.50	28.70	2	1,474	0.14%
2018/11/15	0	0.00	10	28.02	28.30	-10	1,468	-0.68%
2018/11/14	8	28.04	1	28.00	27.85	7	1,464	0.48%
2018/11/13	0	0.00	2	27.20	28.00	-2	1,467	-0.14%
2018/11/12	9	27.24	2	27.75	27.80	7	1,467	0.48%
2018/11/09	4	27.23	0	0.00	26.95	4	1,463	0.27%
2018/11/07	0	0.00	1	27.25	27.50	-1	1,461	-0.07%
2018/11/06	0	0.00	9	27.29	27.10	-9	1,472	-0.61%
2018/11/05	17	27.91	0	0.00	27.05	17	1,469	1.16%
2018/11/01	4	26.75	0	0.00	27.25	4	1,433	0.28%
2018/10/31	0	0.00	11	26.48	26.60	-11	1,424	-0.77%
2018/10/30	16	26.47	9	26.07	26.30	7	1,420	0.49%
2018/10/29	3.2	26.23	4	25.75	26.05	-0.8	1,422	-0.06%
2018/10/26	7	27.17	46	27.11	26.90	-39	1,414	-2.76%
2018/10/25	3	27.80	57	27.72	27.75	-54	1,434	-3.77%
2018/10/24	1	28.40	2	28.00	28.60	-1	1,487	-0.07%
2018/10/23	4	28.55	38	28.36	28.10	-34	1,510	-2.25%
2018/10/19	0	0.00	34	28.31	28.30	-34	1,534	-2.22%
2018/10/18	36	28.97	0	0.00	28.90	36	1,515	2.38%
2018/10/17	0	0.00	32	28.30	28.00	-32	1,508	-2.12%
2018/10/16	38	28.34	44	28.29	28.10	-6	1,497	-0.40%
2018/10/12	0	0.00	132	28.33	28.35	-132	1,487	-8.87%	大賣/鉅額交易
2018/10/09	0.2	30.50	138	30.64	30.25	-137.9	1,438	-9.58%	大賣/鉅額交易
2018/10/08	0	0.00	20	30.93	31.05	-20	1,434	-1.39%
2018/10/05	0	0.00	1	30.75	30.60	-1	1,454	-0.07%
2018/10/02	0	0.00	9	31.75	31.55	-9	1,426	-0.63%
2018/10/01	1	31.95	30	31.49	31.95	-29	1,416	-2.05%
2018/09/27	0	0.00	20	31.30	31.30	-20	1,414	-1.41%
2018/09/26	0	0.00	13	31.20	31.15	-13	1,416	-0.92%
2018/09/25	0	0.00	20	31.23	31.20	-20	1,437	-1.39%
2018/09/21	9	30.60	20	30.81	31.00	-11	1,437	-0.77%
2018/09/20	0	0.00	37	30.27	30.25	-37	1,482	-2.50%
2018/09/19	0	0.00	20	30.50	30.40	-20	1,524	-1.31%
2018/09/14	0	0.00	61	30.46	30.40	-61	1,597	-3.82%
2018/09/13	2	30.33	45	30.31	30.30	-43	1,654	-2.60%
2018/09/12	0.2	30.45	0	0.00	30.35	0.2	1,655	0.01%
2018/09/11	4	30.10	4	30.64	30.90	0	1,642	0.00%
2018/09/10	1	30.00	0	0.00	30.20	1	1,629	0.06%
2018/09/07	5	30.78	0	0.00	30.40	5	1,615	0.31%
2018/09/06	1	31.30	1	31.20	31.05	0	1,599	0.00%
2018/09/05	4	31.44	0	0.00	31.30	4	1,599	0.25%
2018/09/04	0	0.00	1	31.60	31.50	-1	1,607	-0.06%
2018/09/03	3	31.75	0	0.00	31.50	3	1,602	0.19%
2018/08/31	3	31.53	2	31.70	31.80	1	1,590	0.06%
2018/08/30	2	31.28	3	31.70	31.80	-1	1,574	-0.06%
2018/08/29	1	31.00	1	31.05	31.00	0	1,548	0.00%
2018/08/28	5	31.13	3	31.10	31.10	2	1,543	0.13%
2018/08/27	12	30.42	436	30.20	31.20	-424	1,500	-28.25%	大賣/鉅額交易
2018/08/24	14.2	31.75	11	31.94	31.50	3.2	1,371	0.23%
2018/08/23	2	34.33	3	34.47	35.00	-1	1,245	-0.08%
2018/08/22	0	0.00	3	35.18	35.15	-3	1,221	-0.25%
2018/08/21	0	0.00	28	35.08	35.15	-28	1,226	-2.28%
2018/08/20	0	0.00	1	35.05	35.00	-1	1,229	-0.08%
2018/08/16	1	34.80	107	34.86	35.10	-106	1,235	-8.58%	大賣/鉅額交易
2018/08/13	1	35.55	1	36.20	35.60	0	1,239	0.00%
2018/08/07	3	37.27	0	0.00	37.20	3	1,286	0.23%
2018/08/02	0	0.00	3	37.20	37.10	-3	1,285	-0.23%
2018/07/31	0	0.00	1	39.70	40.30	-1	1,237	-0.08%
2018/07/30	1	39.80	2	39.88	39.80	-1	1,213	-0.08%
2018/07/23	0	0.00	2	38.60	38.65	-2	1,148	-0.17%
2018/07/20	0	0.00	1	38.70	38.65	-1	1,157	-0.09%
2018/07/19	0	0.00	2	38.85	38.55	-2	1,164	-0.17%
2018/07/18	1	38.80	19	38.79	38.65	-18	1,175	-1.53%
2018/07/17	12	38.70	0	0.00	38.55	12	1,173	1.02%
2018/07/16	1	38.85	0	0.00	38.85	1	1,176	0.09%
2018/07/11	4	37.30	20	37.15	37.20	-16	1,174	-1.36%
2018/07/09	17	37.46	0	0.00	37.40	17	1,180	1.44%
2018/07/06	20	37.09	3	37.40	37.00	17	1,185	1.43%
2018/07/05	1	37.55	107	37.71	37.50	-106	1,181	-8.97%	大賣/鉅額交易
2018/07/03	3.2	38.32	61	38.18	37.90	-57.9	1,179	-4.91%
2018/07/02	3	38.75	2	38.70	38.90	1	1,160	0.09%
2018/06/29	4	38.85	1	39.30	38.40	3	1,148	0.26%
2018/06/28	4	39.75	2	40.25	39.45	2	1,089	0.18%
2018/06/27	6	41.73	0	0.00	40.75	6	1,041	0.58%
2018/06/26	2.1	40.22	3	40.00	40.10	-0.9	1,001	-0.09%
2018/06/25	2	41.20	9	41.05	41.00	-7	987	-0.71%
2018/06/22	19	41.84	1	41.85	40.50	18	967	1.86%
2018/06/21	0	0.00	22	40.12	40.10	-22	909	-2.42%
2018/06/20	0	0.00	2	40.10	40.25	-2	916	-0.22%
2018/06/15	1	40.55	34	40.63	40.30	-33	927	-3.56%
2018/06/11	0	0.00	5	41.40	41.05	-5	935	-0.53%
2018/06/08	7	41.54	0	0.00	41.40	7	934	0.75%
2018/06/07	2	41.58	0	0.00	41.45	2	936	0.21%
2018/06/06	1	41.65	3	41.57	41.65	-2	933	-0.21%
2018/06/04	1	41.20	0	0.00	41.10	1	921	0.11%
2018/05/31	0	0.00	50	39.90	40.40	-50	922	-5.42%
2018/05/30	0	0.00	32	39.61	39.50	-32	927	-3.45%
2018/05/24	0	0.00	17	40.14	40.10	-17	1,073	-1.58%
2018/05/23	2	39.60	56	39.62	39.50	-54	1,103	-4.89%
2018/05/22	0	0.00	44	39.43	39.50	-44	1,124	-3.91%
2018/05/21	1	39.15	1	39.40	39.55	0	1,139	0.00%
2018/05/18	0.2	39.25	0	0.00	39.15	0.2	1,146	0.01%
2018/05/17	2	40.03	0	0.00	39.50	2	1,156	0.17%
2018/05/16	1	39.65	114	39.79	39.80	-113	1,158	-9.75%	大賣/鉅額交易
2018/05/15	4	39.85	30	39.82	39.80	-26	1,159	-2.24%
2018/05/14	4	40.53	1	40.50	40.45	3	1,206	0.25%
2018/05/11	3	40.55	84	40.57	40.55	-81	1,223	-6.62%
2018/05/10	1	40.45	0	0.00	40.45	1	1,236	0.08%
2018/05/09	1.2	40.87	98	40.87	40.80	-96.9	1,262	-7.67%
2018/05/07	12.2	40.78	43	40.75	40.20	-30.8	1,323	-2.33%
2018/05/03	0	0.00	64	41.68	41.55	-64	1,287	-4.97%
2018/04/30	2	41.65	65	41.63	41.65	-63	1,301	-4.84%
2018/04/27	1	41.35	1	41.70	41.70	0	1,313	0.00%
2018/04/26	2	41.85	89	42.02	41.70	-87	1,312	-6.63%
2018/04/25	51	42.15	1	42.10	42.30	50	1,306	3.83%
2018/04/24	1	42.85	0	0.00	42.75	1	1,323	0.08%
2018/04/19	1	43.55	18	43.58	43.50	-17	1,315	-1.29%
2018/04/18	4	43.76	109	43.57	43.40	-105	1,344	-7.81%	大賣/鉅額交易
2018/04/17	1	43.90	5	43.91	43.90	-4	1,325	-0.30%
2018/04/16	0	0.00	5	44.08	44.10	-5	1,330	-0.38%
2018/04/13	0	0.00	11	44.30	44.20	-11	1,330	-0.83%
2018/04/11	1	44.40	0	0.00	44.20	1	1,340	0.07%
2018/04/10	0	0.00	6	44.30	44.30	-6	1,350	-0.44%
2018/04/09	6	44.58	0	0.00	44.40	6	1,355	0.44%
2018/04/03	0	0.00	116	44.43	44.60	-116	1,358	-8.54%	大賣/鉅額交易
2018/03/30	2	44.95	232	44.89	44.90	-230	1,378	-16.68%	大賣/鉅額交易
2018/03/29	3	44.82	231	44.80	44.80	-228	1,385	-16.46%	大賣/鉅額交易
2018/03/28	5	44.96	1	45.15	44.85	4	1,390	0.29%
2018/03/27	4.4	45.20	30	45.23	45.25	-25.6	1,392	-1.84%
2018/03/26	0	0.00	8	44.89	44.85	-8	1,392	-0.57%
2018/03/22	1	45.15	4	45.00	44.80	-3	1,382	-0.22%
2018/03/20	1	45.10	0	0.00	45.15	1	1,419	0.07%
2018/03/16	4	45.31	0	0.00	45.00	4	1,442	0.28%
2018/03/15	60	45.62	1	45.55	45.60	59	1,427	4.13%
2018/03/14	3	45.82	1	45.75	45.65	2	1,439	0.14%
2018/03/13	21	45.85	2	45.88	45.85	19	1,458	1.30%
2018/03/12	6	45.83	8	45.73	45.70	-2	1,478	-0.14%
2018/03/09	5	45.82	1	45.80	45.85	4	1,520	0.26%
2018/03/08	2	46.30	6	46.21	46.25	-4	1,537	-0.26%
2018/03/07	1	46.30	3	46.35	45.95	-2	1,553	-0.13%
2018/03/06	14	46.65	29.1	46.63	46.20	-15.1	1,572	-0.96%
2018/03/05	27	47.23	40	47.05	46.60	-13	1,588	-0.82%
2018/03/02	18	47.46	37	46.93	47.55	-19	1,589	-1.20%
2018/03/01	38	46.93	55	46.24	47.50	-17	1,521	-1.12%
2018/02/27	28	46.07	10	46.05	46.10	18	1,475	1.22%
2018/02/26	9	45.92	21	45.95	45.75	-12	1,505	-0.80%
2018/02/23	38	46.49	20	45.70	45.80	18	1,542	1.17%
2018/02/22	7	46.10	152	46.05	46.10	-145	1,568	-9.24%	大賣/鉅額交易
2018/02/21	18	45.72	16	45.70	45.85	2	1,608	0.12%
2018/02/12	6	44.80	0	0.00	44.70	6	1,606	0.37%
2018/02/09	0	0.00	171	43.77	43.80	-171	1,633	-10.47%	大賣/鉅額交易
2018/02/08	12	45.15	72	45.09	44.70	-60	1,652	-3.63%
2018/02/07	2	45.45	144	45.17	45.05	-142	1,675	-8.47%	大賣/鉅額交易
2018/02/06	4	44.38	150	44.66	44.95	-146	1,732	-8.43%	大賣/鉅額交易
2018/02/02	0	0.00	2	46.20	46.00	-2	1,776	-0.11%
2018/02/01	0	0.00	28	46.01	45.80	-28	1,866	-1.50%
2018/01/31	72	46.01	67	45.89	45.80	5	1,988	0.25%
2018/01/30	0	0.00	5	45.50	45.15	-5	2,339	-0.21%
2018/01/29	0	0.00	6	45.13	45.10	-6	2,473	-0.24%
2018/01/25	2	45.30	0	0.00	45.05	2	2,479	0.08%
2018/01/24	0	0.00	1	45.15	45.15	-1	2,482	-0.04%
2018/01/23	3	45.60	10	45.35	45.20	-7	2,479	-0.28%
2018/01/22	10	45.68	9	45.45	45.65	1	2,482	0.04%
2018/01/18	5.1	46.04	5	45.74	45.45	0.1	2,511	0.00%
2018/01/17	0	0.00	8	45.45	45.30	-8	2,527	-0.32%
2018/01/15	0	0.00	27	45.05	45.20	-27	2,555	-1.06%
2018/01/12	68	45.25	41	45.14	44.60	27	2,553	1.06%
2018/01/10	2	44.80	0	0.00	44.60	2	2,540	0.08%
2018/01/09	12	45.30	0	0.00	45.25	12	2,537	0.47%
2018/01/05	0	0.00	8	45.34	45.25	-8	2,543	-0.31%
2018/01/04	11	45.50	0	0.00	45.45	11	2,558	0.43%
2018/01/03	1	45.15	4	45.30	45.10	-3	2,554	-0.12%
2018/01/02	2	45.25	0	0.00	45.25	2	2,557	0.08%