國光生 (4142)-永豐金券商分點個股進出

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

國光生

(4142)

可現股當沖

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

立即追蹤
本地時間:13:30

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

國光生 (4142)籌碼相關－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
2024/12/03	1	21.60	0	21.90	21.55	1	884	0.11%
2024/12/02	3	21.53	0	21.80	21.50	3	881	0.34%
2024/11/29	2	21.22	4	20.98	21.20	-2	875	-0.23%
2024/11/28	3	21.00	6	21.22	21.20	-3	865	-0.35%
2024/11/27	0.1	21.45	4	21.48	21.30	-3.9	852	-0.46%
2024/11/26	5.1	21.90	2	21.88	21.70	3.1	847	0.36%
2024/11/25	167	22.03	0	22.60	21.95	167	819	20.39%	大買/鉅額交易
2024/11/22	9	22.46	1.3	22.39	22.20	7.7	646	1.19%
2024/11/21	27	22.33	0.1	22.40	22.35	26.9	647	4.16%
2024/11/20	14	21.87	2	21.85	22.20	12	641	1.87%
2024/11/19	27	22.25	9	22.35	22.35	18	636	2.83%
2024/11/18	14	22.03	1	22.15	22.25	13	641	2.03%
2024/11/15	14.1	21.88	2	21.85	21.80	12.1	644	1.87%
2024/11/14	5.1	22.38	1.1	22.26	22.00	4	633	0.63%
2024/11/13	30.1	22.35	4.6	22.33	22.15	25.5	626	4.08%
2024/11/12	24	22.89	8.3	22.92	22.65	15.7	607	2.58%
2024/11/11	5	23.70	9	23.61	23.60	-4	600	-0.67%
2024/11/08	8	24.27	0	0.00	24.10	8	599	1.33%
2024/11/07	7	24.27	3	24.40	24.35	4	599	0.67%
2024/11/06	12	24.15	0	0.00	24.15	12	601	1.99%
2024/11/05	5	24.18	7	24.39	24.20	-2	611	-0.33%
2024/11/04	1	24.21	4	24.13	24.10	-3	623	-0.48%
2024/11/01	9	24.52	7	24.36	24.65	2	644	0.31%
2024/10/30	2	24.43	1.1	24.40	24.25	0.9	647	0.14%
2024/10/29	1.1	24.65	9	24.42	24.30	-8	646	-1.23%
2024/10/28	3	24.90	2.9	24.83	24.70	0.1	639	0.02%
2024/10/25	2	25.00	0	0.00	24.90	2	646	0.31%
2024/10/24	1	25.10	4	25.16	25.10	-3	656	-0.46%
2024/10/23	1	25.30	7	25.42	25.30	-6	687	-0.87%
2024/10/22	0	0.00	1	25.60	25.55	-1	709	-0.14%
2024/10/21	3	25.75	0.1	25.80	25.70	2.9	734	0.39%
2024/10/18	18	25.73	3	25.75	25.65	15	820	1.83%
2024/10/17	9	25.64	0	0.00	25.65	9	853	1.06%
2024/10/16	4	25.50	4	25.55	25.50	0	863	0.00%
2024/10/15	15	25.71	0	0.00	25.55	15	867	1.73%
2024/10/14	1	25.25	0	0.00	25.55	1	865	0.12%
2024/10/09	0	26.90	20	26.70	26.70	-20	856	-2.33%
2024/10/08	0	27.00	18	26.83	26.70	-18	872	-2.06%
2024/10/07	6	27.10	2	27.08	27.00	4	889	0.45%
2024/10/04	0	0.00	11	27.16	27.10	-11	921	-1.19%
2024/10/01	0	0.00	23	27.15	27.35	-23	929	-2.47%
2024/09/30	15	27.23	0	0.00	27.20	15	941	1.59%
2024/09/27	10	27.17	6	27.30	27.20	4	990	0.40%
2024/09/26	10	27.10	6	27.15	26.95	4	1,001	0.40%
2024/09/25	15	27.30	5	27.10	27.20	10	1,008	0.99%
2024/09/24	0	0.00	2	27.15	27.20	-2	1,023	-0.20%
2024/09/23	3	27.15	0	0.00	27.05	3	1,026	0.29%
2024/09/20	13	27.28	0	0.00	27.10	13	1,048	1.24%
2024/09/19	24	27.10	6	27.23	27.25	18	1,049	1.72%
2024/09/18	17	27.09	0	0.00	26.95	17	1,051	1.62%
2024/09/16	2	27.27	5	27.25	27.10	-3	1,072	-0.28%
2024/09/12	3	26.95	20	26.85	26.80	-17	1,136	-1.50%
2024/09/11	0	0.00	10	27.15	26.95	-10	1,218	-0.82%
2024/09/10	0	0.00	4	27.43	27.40	-4	1,225	-0.33%
2024/09/09	3	27.50	21	27.28	27.45	-18	1,227	-1.47%
2024/09/06	0	0.00	2	27.60	27.85	-2	1,234	-0.16%
2024/09/05	0	27.55	34	27.58	27.75	-34	1,250	-2.72%
2024/09/04	4.1	27.80	20	27.72	27.50	-16	1,260	-1.27%
2024/09/02	3.4	29.01	5	28.90	28.80	-1.6	1,257	-0.13%
2024/08/30	4	28.94	2	28.95	29.05	2	1,259	0.16%
2024/08/29	3	28.75	2	28.80	28.70	1	1,258	0.08%
2024/08/28	2	29.18	5	29.23	29.15	-3	1,255	-0.24%
2024/08/27	2	28.90	3	28.85	29.00	-1	1,247	-0.08%
2024/08/26	0	0.00	8.1	29.09	29.00	-8.1	1,247	-0.65%
2024/08/23	5.2	28.97	1	28.90	28.90	4.2	1,235	0.34%
2024/08/22	1	28.90	9	28.88	28.90	-8	1,236	-0.65%
2024/08/21	6	28.94	2	28.88	28.95	4	1,237	0.32%
2024/08/20	1	28.90	1	28.80	28.70	0	1,230	0.00%
2024/08/19	10	28.45	0	0.00	28.70	10	1,228	0.81%
2024/08/16	13	28.62	6	28.45	28.45	7	1,215	0.58%
2024/08/15	33	28.59	2	28.55	28.55	31	1,211	2.56%
2024/08/14	55	28.23	1	28.20	28.20	54	1,207	4.47%
2024/08/13	35	28.34	11	28.35	28.40	24	1,217	1.97%
2024/08/12	3	27.75	2	27.70	27.70	1	1,203	0.08%
2024/08/09	0	0.00	6	26.77	26.75	-6	1,200	-0.50%
2024/08/08	4	26.20	17	26.03	26.20	-13	1,201	-1.08%
2024/08/07	1	26.15	0.1	26.20	26.15	1	1,205	0.08%
2024/08/06	7.1	25.07	13.1	25.16	25.35	-6	1,201	-0.50%
2024/08/05	36.1	25.27	22	25.48	25.35	14.1	1,190	1.18%
2024/08/02	1.1	27.76	30	28.00	27.75	-28.9	1,166	-2.48%
2024/08/01	17	28.43	0	0.00	28.40	17	1,167	1.46%
2024/07/30	0	0.00	3	28.42	28.55	-3	1,183	-0.25%
2024/07/29	19	28.12	0.2	27.90	27.85	18.8	1,179	1.60%
2024/07/26	8	28.22	0.1	28.20	28.20	7.9	1,166	0.68%
2024/07/23	1.3	29.42	1.2	29.44	29.50	0.1	1,142	0.01%
2024/07/22	5	28.98	5	29.01	29.05	0	1,121	0.00%
2024/07/19	10.1	29.32	11.3	30.11	28.85	-1.2	1,099	-0.11%
2024/07/18	5	29.07	5	29.09	29.20	0	1,019	0.00%
2024/07/17	3.2	28.85	3	28.70	28.70	0.2	989	0.02%
2024/07/16	3	28.80	2	28.80	28.70	1	995	0.10%
2024/07/15	0.3	28.40	1	28.55	28.50	-0.7	1,018	-0.07%
2024/07/12	0	28.70	9	28.63	28.55	-9	1,138	-0.79%
2024/07/11	3.3	28.53	0	0.00	28.40	3.3	1,167	0.28%
2024/07/10	4	28.65	6	29.01	28.60	-2	1,175	-0.17%
2024/07/09	7.1	28.46	0	0.00	28.20	7.1	1,166	0.61%
2024/07/08	3.5	29.04	3	29.15	29.05	0.5	1,149	0.04%
2024/07/05	3	28.45	0	0.00	28.45	3	1,122	0.27%
2024/07/04	2.3	28.51	2	28.55	28.50	0.3	1,117	0.03%
2024/07/03	7	29.01	5	29.47	28.65	2	1,107	0.18%
2024/07/02	2	28.95	0	0.00	28.80	2	1,061	0.19%
2024/07/01	0	0.00	2	28.68	28.65	-2	1,048	-0.19%
2024/06/28	0.1	28.70	0.4	28.85	28.55	-0.3	1,040	-0.03%
2024/06/27	4	28.52	1	28.40	28.45	3	1,026	0.29%
2024/06/26	6	28.68	3	28.38	28.70	3	1,021	0.29%
2024/06/25	4.1	28.07	0	0.00	28.10	4.1	1,002	0.41%
2024/06/24	0	28.35	0	0.00	28.25	0	1,003	0.00%
2024/06/21	0.8	28.40	0	0.00	28.45	0.8	998	0.08%
2024/06/20	9.2	28.54	6	28.55	28.50	3.2	982	0.33%
2024/06/19	8.3	28.96	22	28.86	28.90	-13.7	966	-1.42%
2024/06/18	6	28.83	6	29.04	28.55	0	921	0.00%
2024/06/17	12	27.45	1	27.50	27.35	11	844	1.30%
2024/06/13	2	26.65	27	26.85	26.65	-25	834	-2.99%
2024/06/12	4	27.25	0	0.00	27.05	4	839	0.48%
2024/06/11	0	0.00	3	27.92	27.60	-3	852	-0.35%
2024/06/07	0	0.00	18	27.80	27.90	-18	862	-2.09%
2024/06/06	9	27.76	0	0.00	27.70	9	861	1.04%
2024/06/05	0	0.00	12	27.75	27.80	-12	859	-1.40%
2024/06/04	2	27.50	5	27.69	27.60	-3	866	-0.35%
2024/06/03	0	0.00	34	27.52	27.65	-34	884	-3.84%
2024/05/31	0	0.00	6	27.72	27.50	-6	886	-0.68%
2024/05/30	0	0.00	3	27.40	27.30	-3	888	-0.34%
2024/05/29	22	27.60	4	27.58	27.55	18	909	1.98%
2024/05/28	3	27.58	1	27.70	27.75	2	926	0.22%
2024/05/27	12	27.48	0	0.00	27.40	12	934	1.28%
2024/05/24	7	27.80	0	0.00	27.80	7	931	0.75%
2024/05/23	0	0.00	0.1	28.10	27.90	-0.1	934	-0.01%
2024/05/22	1.1	28.20	1	28.30	28.20	0.1	938	0.01%
2024/05/21	0	0.00	1	28.25	28.40	-1	948	-0.11%
2024/05/20	3	28.25	0	0.00	28.15	3	949	0.32%
2024/05/17	12.2	28.23	1	28.25	28.25	11.2	947	1.18%
2024/05/15	9	27.72	0	0.00	27.70	9	1,024	0.88%
2024/05/14	0.1	27.85	1	27.85	27.80	-1	1,112	-0.09%
2024/05/13	0.1	27.40	12	27.40	27.40	-11.9	1,115	-1.07%
2024/05/10	1	28.10	32	28.07	28.10	-31	1,116	-2.78%
2024/05/09	2	28.20	0	0.00	28.25	2	1,121	0.18%
2024/05/07	4	28.20	1	28.20	28.20	3	1,119	0.27%
2024/05/06	2	28.03	0	0.00	28.20	2	1,115	0.18%
2024/05/03	0	0.00	1	27.65	27.60	-1	1,100	-0.09%
2024/05/02	0	0.00	1	27.65	27.60	-1	1,099	-0.09%
2024/04/30	0	0.00	1	27.30	27.30	-1	1,095	-0.09%
2024/04/29	0	0.00	3	27.48	27.55	-3	1,099	-0.28%
2024/04/26	1	27.05	2	27.10	27.05	-1	1,091	-0.09%
2024/04/25	0	0.00	0	27.05	27.05	0	1,092	0.00%
2024/04/23	0	0.00	2	26.95	27.10	-2	1,105	-0.18%
2024/04/22	11	27.10	9	27.22	26.90	2	1,110	0.18%
2024/04/19	2	27.60	6.1	27.49	27.35	-4.1	1,100	-0.37%
2024/04/18	27.7	28.97	28	29.00	28.50	-0.3	1,073	-0.03%
2024/04/17	0	0.00	0.1	27.80	27.80	-0.1	963	-0.01%
2024/04/16	8.1	25.13	8	25.43	25.30	0.1	935	0.01%
2024/04/15	1	26.45	2	26.00	26.00	-1	920	-0.11%
2024/04/12	0	26.67	3	26.62	26.55	-3	910	-0.33%
2024/04/11	0	26.70	0	0.00	26.60	0	911	0.00%
2024/04/10	0	26.63	0	0.00	26.55	0	915	0.00%
2024/04/09	2	26.35	2	26.45	26.45	0	939	0.00%
2024/04/08	0	26.45	0.3	26.45	26.30	-0.3	942	-0.03%
2024/04/03	0	0.00	2	26.45	26.45	-2	943	-0.21%
2024/04/02	2	26.63	19	26.62	26.60	-17	945	-1.80%
2024/04/01	0	27.00	25	26.86	26.85	-25	963	-2.59%
2024/03/29	1	26.70	0	0.00	26.75	1	973	0.10%
2024/03/28	0	26.84	17	26.66	26.50	-17	974	-1.74%
2024/03/27	12	26.73	1	26.90	26.70	11	976	1.13%
2024/03/26	1	26.55	0	0.00	26.55	1	984	0.10%
2024/03/25	0	26.65	2	26.70	26.75	-2	991	-0.20%
2024/03/22	0	26.54	3	26.52	26.35	-3	990	-0.30%
2024/03/21	2.1	26.50	0	0.00	26.55	2.1	994	0.21%
2024/03/20	49	26.57	3	26.60	26.65	46	1,025	4.49%
2024/03/19	3	26.72	0	27.10	26.70	3	1,024	0.29%
2024/03/18	1	26.70	0	0.00	26.60	1	1,027	0.10%
2024/03/15	1	26.50	0	0.00	26.50	1	1,032	0.10%
2024/03/14	10	27.25	9	27.52	26.90	1	1,045	0.10%
2024/03/13	5.4	28.05	0	0.00	27.80	5.4	1,026	0.53%
2024/03/12	0	28.45	2	28.25	28.55	-2	1,020	-0.20%
2024/03/11	1	28.20	0	0.00	28.20	1	1,031	0.10%
2024/03/08	0	0.00	1	28.35	28.15	-1	1,040	-0.10%
2024/03/07	4	28.18	2	28.11	28.40	2	1,071	0.19%
2024/03/06	0	28.80	1	28.75	28.70	-1	1,074	-0.09%
2024/03/05	4	28.93	3	28.98	28.90	1	1,084	0.09%
2024/03/04	3	28.65	1	28.80	28.70	2	1,094	0.18%
2024/03/01	3	29.27	10	29.40	29.20	-7	1,115	-0.63%
2024/02/29	7	29.41	0	0.00	29.40	7	1,226	0.57%
2024/02/27	0	30.06	2	29.80	29.65	-2	1,221	-0.16%
2024/02/26	0	30.00	5	30.01	29.95	-5	1,221	-0.41%
2024/02/23	0	30.25	2	30.05	30.00	-2	1,222	-0.16%
2024/02/22	2	30.48	8	30.29	30.45	-6	1,220	-0.49%
2024/02/21	1	30.10	11	30.09	30.00	-10	1,213	-0.82%
2024/02/20	3	30.22	1	30.35	30.20	2	1,212	0.16%
2024/02/19	0	30.88	4	30.65	30.70	-4	1,214	-0.33%
2024/02/16	6	30.45	55	29.90	30.30	-49	1,211	-4.05%
2024/02/15	8	29.70	6	29.59	29.65	2	1,140	0.18%
2024/02/05	5	30.30	4	30.10	30.10	1	1,052	0.10%
2024/02/02	32	30.29	1	30.30	30.05	31	1,049	2.95%
2024/02/01	10.6	30.23	16	30.33	30.30	-5.4	1,039	-0.52%
2024/01/31	1.1	30.65	4	30.60	30.55	-2.9	1,030	-0.29%
2024/01/30	0	31.15	2	31.10	30.80	-2	1,042	-0.19%
2024/01/29	0	0.00	2	31.33	31.10	-2	1,041	-0.19%
2024/01/26	0	0.00	1	31.15	31.10	-1	1,038	-0.10%
2024/01/25	0	31.19	14	31.15	31.10	-14	1,035	-1.35%
2024/01/24	0	0.00	4	31.20	31.15	-4	1,036	-0.39%
2024/01/23	7	31.16	0	0.00	31.10	7	1,035	0.68%
2024/01/22	7	31.09	0	0.00	31.00	7	1,035	0.68%
2024/01/19	4	30.96	2	30.95	31.05	2	1,044	0.19%
2024/01/18	10	30.95	3	30.92	31.00	7	1,039	0.67%
2024/01/17	3	31.08	10	31.37	31.10	-7	1,036	-0.68%
2024/01/16	1	31.60	4	31.70	31.60	-3	1,022	-0.29%
2024/01/15	1	32.20	3	32.10	32.00	-2	1,017	-0.20%
2024/01/12	2	32.05	29	32.11	32.10	-27	1,017	-2.65%
2024/01/11	1	32.10	9	32.13	32.10	-8	1,018	-0.79%
2024/01/10	1	32.90	0	0.00	32.70	1	1,012	0.10%
2024/01/09	1	32.95	0	0.00	33.00	1	1,013	0.10%
2024/01/05	3	33.17	0	0.00	33.15	3	1,015	0.30%
2024/01/04	0	0.00	2	33.05	33.05	-2	1,026	-0.19%
2024/01/03	1	33.55	4	33.25	33.00	-3	1,022	-0.29%
2024/01/02	1	33.15	3	33.12	33.10	-2	997	-0.20%
2023/12/29	0	33.10	14	33.10	33.15	-14	1,000	-1.39%
2023/12/28	0	0.00	1	33.10	33.10	-1	1,001	-0.10%
2023/12/27	8	33.26	2	33.30	33.15	6	1,002	0.60%
2023/12/26	20	32.78	0	0.00	33.00	20	987	2.03%
2023/12/25	2	32.75	1.1	32.75	32.55	0.9	977	0.09%
2023/12/22	1	32.85	14	32.83	32.75	-13	974	-1.33%
2023/12/21	1	32.65	1	33.30	32.80	0	982	0.00%
2023/12/20	2	33.00	0	0.00	32.90	2	973	0.21%
2023/12/19	5	33.00	0	0.00	32.85	5	972	0.51%
2023/12/18	0	33.10	5	33.06	33.00	-5	987	-0.51%
2023/12/15	2	32.70	2	32.68	32.50	0	1,000	0.00%
2023/12/14	4	33.16	2	33.25	32.75	2	979	0.20%
2023/12/13	0	0.00	4	33.15	32.90	-4	988	-0.40%
2023/12/12	0	0.00	7	33.04	33.15	-7	988	-0.71%
2023/12/11	20	33.57	3	33.45	33.20	17	983	1.73%
2023/12/08	3	34.38	30	34.31	34.15	-27	960	-2.81%
2023/12/07	2	34.60	5	34.79	34.35	-3	965	-0.31%
2023/12/06	7	35.57	0.2	35.25	35.05	6.8	982	0.69%
2023/12/05	22	35.66	4	35.93	35.80	18	967	1.86%
2023/12/04	79	36.37	4	36.31	36.05	75	953	7.87%
2023/12/01	2	36.00	20	36.15	35.80	-18	920	-1.95%
2023/11/30	1	35.55	4	35.96	35.70	-3	902	-0.33%
2023/11/29	6	35.92	6.2	35.83	35.95	-0.1	888	-0.02%
2023/11/28	5.1	35.86	8	35.56	35.65	-2.9	880	-0.33%
2023/11/27	50	35.72	23.6	35.85	36.00	26.4	845	3.13%
2023/11/22	0	0.00	0	33.25	33.40	0	729	0.00%
2023/11/21	0.1	33.00	0	0.00	33.10	0.1	734	0.01%
2023/11/20	2	33.00	0	0.00	33.00	2	745	0.27%
2023/11/17	3	32.95	0	0.00	33.05	3	747	0.40%
2023/11/16	13	32.91	1	33.00	32.95	12	749	1.60%
2023/11/15	14	32.64	1.1	32.60	32.85	13	747	1.73%
2023/11/14	5	32.19	0	0.00	32.35	5	739	0.68%
2023/11/13	1	32.35	1	32.35	32.00	0	743	0.00%
2023/11/10	1	32.35	0	0.00	32.30	1	748	0.13%
2023/11/07	1	32.75	1	32.80	32.40	0	760	0.00%
2023/11/06	0	0.00	0.1	32.50	32.45	-0.1	752	-0.01%
2023/11/02	3	32.12	0	0.00	32.05	3	754	0.40%
2023/10/31	0.5	32.00	0	0.00	31.80	0.5	760	0.07%
2023/10/26	0	0.00	1	31.80	31.70	-1	773	-0.13%
2023/10/25	1	32.40	0	0.00	31.95	1	774	0.13%
2023/10/24	2	32.00	1.4	32.03	32.00	0.6	775	0.08%
2023/10/23	0	0.00	3	31.90	31.85	-3	782	-0.38%
2023/10/19	1	32.30	0	0.00	31.95	1	789	0.13%
2023/10/16	1	32.60	0	0.00	32.35	1	860	0.12%
2023/10/13	1	33.15	0	0.00	32.85	1	862	0.12%
2023/10/12	0	33.35	8	33.55	33.25	-8	867	-0.92%
2023/10/11	10	33.91	0	0.00	33.85	10	862	1.16%
2023/10/06	3	34.38	0	0.00	34.35	3	875	0.34%
2023/10/05	0	34.40	0.6	34.30	34.35	-0.6	876	-0.07%
2023/10/04	0.1	33.90	1	33.95	33.75	-1	877	-0.11%
2023/10/03	0.1	34.20	3	34.05	34.00	-2.9	874	-0.33%
2023/10/02	7	34.00	2	33.70	33.75	5	881	0.57%
2023/09/28	0.1	34.45	0	0.00	34.10	0.1	887	0.01%
2023/09/27	1	34.35	0	0.00	34.30	1	892	0.11%
2023/09/26	2	34.48	2	34.67	34.50	0	901	0.00%
2023/09/25	3	34.18	2	34.20	34.30	1	895	0.11%
2023/09/22	0	0.00	1	34.25	34.00	-1	896	-0.11%
2023/09/21	3.2	34.43	10	34.36	34.50	-6.8	895	-0.76%
2023/09/20	0	0.00	1	34.70	34.60	-1	880	-0.11%
2023/09/14	1	33.55	0	0.00	33.50	1	847	0.12%
2023/09/12	0	0.00	30	33.37	33.00	-30	861	-3.48%
2023/09/11	30	33.30	4	32.65	33.35	26	855	3.04%
2023/09/08	0	0.00	6	32.10	32.25	-6	844	-0.71%
2023/09/06	0	32.65	0	0.00	32.30	0	871	0.00%
2023/09/05	5	32.70	0	0.00	32.65	5	866	0.58%
2023/09/04	0.2	33.00	0	0.00	32.95	0.2	867	0.02%
2023/09/01	0	33.25	8	33.28	33.20	-8	875	-0.91%
2023/08/31	2.4	33.31	1	33.60	33.15	1.4	875	0.16%
2023/08/30	11	33.30	0	0.00	33.20	11	874	1.26%
2023/08/28	1	32.60	0	0.00	32.65	1	859	0.12%
2023/08/25	0	0.00	0	33.10	33.00	0	872	0.00%
2023/08/23	0	0.00	1	32.40	32.20	-1	853	-0.12%
2023/08/22	1	33.25	0	0.00	32.80	1	858	0.12%
2023/08/18	1	33.00	2	33.10	32.50	-1	863	-0.12%
2023/08/16	0	0.00	0.5	32.50	32.30	-0.5	878	-0.06%
2023/08/15	0	33.35	0	0.00	33.05	0	871	0.00%
2023/08/14	0.4	33.81	1	33.25	33.20	-0.6	871	-0.07%
2023/08/10	0	0.00	2	33.75	33.75	-2	871	-0.23%
2023/08/08	1	34.15	0	0.00	34.00	1	879	0.11%
2023/08/07	0	0.00	0	34.40	34.35	0	905	0.00%
2023/08/04	12	34.28	1	34.30	34.25	11	917	1.20%
2023/08/02	0	0.00	0	35.20	34.50	0	925	0.00%
2023/08/01	0	0.00	0	35.40	35.00	0	919	0.00%
2023/07/28	0	0.00	0.1	35.35	35.30	-0.1	924	-0.01%
2023/07/27	0	0.00	0.1	35.15	35.20	-0.1	930	-0.01%
2023/07/24	1	35.30	0	0.00	35.45	1	949	0.11%
2023/07/21	2	36.20	1	36.30	35.60	1	951	0.11%
2023/07/20	2	36.93	1	37.00	36.20	1	960	0.10%
2023/07/19	10	37.56	9	37.29	36.80	1	979	0.10%
2023/07/18	0.2	35.50	11	35.45	35.20	-10.9	960	-1.13%
2023/07/17	2	35.75	7	35.96	35.80	-5	970	-0.52%
2023/07/14	2	35.35	0.1	35.80	35.40	1.9	984	0.20%
2023/07/13	0	0.00	1.8	35.93	35.50	-1.8	1,009	-0.18%
2023/07/12	0	0.00	0	36.25	36.10	0	1,010	0.00%
2023/07/11	4	36.09	1	36.10	36.05	3	1,030	0.29%
2023/07/07	1	36.40	0	0.00	36.35	1	1,059	0.09%
2023/07/06	1	36.80	5	37.05	36.75	-4	1,055	-0.38%
2023/07/05	2	37.15	5	37.21	37.10	-3	1,055	-0.28%
2023/07/04	2.5	37.24	6	37.25	37.15	-3.5	1,067	-0.33%
2023/07/03	1	37.55	0	0.00	37.55	1	1,069	0.09%
2023/06/30	0	0.00	1	37.65	37.70	-1	1,070	-0.09%
2023/06/29	2	37.58	4	37.54	37.45	-2	1,071	-0.19%
2023/06/27	3	37.28	1	37.50	37.20	2	1,082	0.18%
2023/06/26	1	37.10	0	0.00	37.10	1	1,082	0.09%
2023/06/20	0	0.00	2	37.68	37.55	-2	1,091	-0.18%
2023/06/19	4	37.88	0	0.00	37.85	4	1,102	0.36%
2023/06/16	0	0.00	8	37.49	37.85	-8	1,103	-0.73%
2023/06/15	2	37.20	2	37.15	37.20	0	1,092	0.00%
2023/06/14	1.1	37.40	8.1	37.30	37.25	-7	1,094	-0.64%
2023/06/13	1.1	37.70	31	37.77	37.60	-30	1,108	-2.70%
2023/06/12	1	38.40	7	38.27	38.40	-6	1,112	-0.54%
2023/06/09	2	38.38	17	38.32	38.40	-15	1,137	-1.32%
2023/06/08	12.5	38.53	8	38.20	38.15	4.5	1,204	0.37%
2023/06/07	1	38.40	1	38.45	38.55	0	1,750	0.00%
2023/06/06	1	38.40	21	38.36	38.35	-20	2,132	-0.94%
2023/06/05	5	38.46	1	38.40	38.35	4	2,134	0.19%
2023/06/02	3	38.45	4	38.60	38.50	-1	2,139	-0.05%
2023/06/01	1	38.50	10	38.48	38.30	-9	2,147	-0.42%
2023/05/31	1	37.90	6	38.75	38.75	-5	2,163	-0.23%
2023/05/29	0	0.00	11	37.88	37.80	-11	2,224	-0.49%
2023/05/26	0	0.00	13	37.92	37.75	-13	2,237	-0.58%
2023/05/25	0	0.00	3	38.47	38.25	-3	2,239	-0.13%
2023/05/24	0	0.00	3	38.82	38.70	-3	2,247	-0.13%
2023/05/23	3	38.55	4	38.29	38.55	-1	2,269	-0.04%
2023/05/22	12	38.00	2	38.05	38.05	10	2,291	0.44%
2023/05/19	0	0.00	0	37.50	37.30	0	2,284	0.00%
2023/05/18	6	37.53	0	0.00	37.50	6	2,289	0.26%
2023/05/17	44	37.40	0	0.00	37.45	44	2,303	1.91%
2023/05/16	18	37.40	1	37.45	37.30	17	2,298	0.74%
2023/05/15	22	36.93	12	36.86	37.00	10	2,313	0.43%
2023/05/12	2	37.35	4	37.31	37.50	-2	2,338	-0.09%
2023/05/11	8	37.56	68	37.79	37.55	-60	2,370	-2.53%
2023/05/10	3	38.77	42	38.76	38.60	-39	2,397	-1.63%
2023/05/09	2	39.25	18	39.31	39.00	-16	2,558	-0.63%
2023/05/08	2	40.05	8	40.36	39.95	-6	2,587	-0.23%
2023/05/05	0	0.00	1	40.70	40.50	-1	2,653	-0.04%
2023/05/04	2	40.40	0.1	40.35	40.40	1.9	2,691	0.07%
2023/05/02	11	40.84	20.2	40.48	40.55	-9.2	2,923	-0.31%
2023/04/28	11	39.55	1	39.80	39.80	10	2,958	0.34%
2023/04/27	2.1	38.85	2	39.15	39.10	0.1	2,953	0.00%
2023/04/26	1	39.15	1	38.70	39.15	0	2,956	0.00%
2023/04/25	18	40.08	0.6	39.40	39.30	17.4	2,951	0.59%
2023/04/24	8	40.75	1	40.95	40.25	7	2,936	0.24%
2023/04/21	25	40.10	21	39.77	40.10	4	2,908	0.14%
2023/04/20	3	40.46	1	40.60	39.95	2	2,871	0.07%
2023/04/19	4	40.68	1	40.50	40.50	3	2,861	0.11%
2023/04/18	10	40.88	6	40.87	40.75	4	2,844	0.14%
2023/04/17	11	40.43	3	40.33	40.30	8	2,816	0.28%
2023/04/14	10	40.63	2	40.45	40.45	8	2,802	0.29%
2023/04/13	0	40.25	3	40.37	40.15	-3	2,785	-0.11%
2023/04/12	1	39.55	1	39.65	39.90	0	2,760	0.00%
2023/04/11	1	39.55	0	0.00	39.55	1	2,756	0.04%
2023/04/10	2	39.88	0	0.00	39.75	2	2,760	0.07%
2023/04/07	11	40.14	1	40.05	40.05	10	2,758	0.36%
2023/04/06	0	0.00	86	39.60	39.50	-86	2,780	-3.09%
2023/03/31	9	39.43	0	0.00	39.45	9	2,779	0.32%
2023/03/30	1	39.50	0	0.00	39.45	1	2,782	0.04%
2023/03/29	1	39.50	0	0.00	39.60	1	2,791	0.04%
2023/03/28	1	39.30	2	39.38	39.65	-1	2,840	-0.04%
2023/03/27	26	39.60	36	39.55	39.60	-10	2,936	-0.34%
2023/03/24	43	39.54	3	39.40	39.50	40	2,941	1.36%
2023/03/22	1	39.20	1	39.30	38.90	0	2,952	0.00%
2023/03/21	10	39.16	16	39.12	39.20	-6	2,977	-0.20%
2023/03/20	1	38.55	2	38.70	38.90	-1	2,976	-0.03%
2023/03/17	1	38.70	11	38.71	38.65	-10	2,975	-0.34%
2023/03/16	56	38.24	4	38.63	38.45	52	2,978	1.75%
2023/03/15	14	39.39	0	0.00	39.10	14	2,964	0.47%
2023/03/14	19	39.60	7	39.78	39.50	12	2,970	0.40%
2023/03/13	4	39.16	6.1	39.10	39.45	-2.1	2,956	-0.07%
2023/03/10	232.1	41.75	210.1	42.81	40.45	22	2,901	0.76%	大買/大賣/
2023/03/09	102	42.79	29	43.91	44.85	73	2,395	3.05%	大買/
2023/03/08	0	0.00	1	41.10	40.80	-1	2,017	-0.05%
2023/03/07	0	40.97	0	0.00	40.85	0	2,013	0.00%
2023/03/06	1	41.00	0	0.00	40.90	1	2,006	0.05%
2023/03/03	86.1	41.38	18	41.08	41.10	68.1	2,003	3.40%
2023/03/02	23	41.18	23.3	41.04	41.30	-0.3	1,990	-0.02%
2023/03/01	1	40.15	108	40.23	39.90	-107	1,937	-5.52%	大賣/鉅額交易
2023/02/24	0	40.50	4	40.48	40.60	-4	1,952	-0.20%
2023/02/23	0	40.40	3	40.45	40.50	-3	1,954	-0.15%
2023/02/22	0	0.00	5	40.06	40.15	-5	1,988	-0.25%
2023/02/21	6	41.19	3	40.98	41.00	3	2,014	0.15%
2023/02/20	26	41.13	14.3	40.91	41.10	11.7	2,025	0.58%
2023/02/17	3.1	39.72	3	39.75	39.75	0.1	2,032	0.00%
2023/02/16	0	40.05	0.1	39.70	39.90	0	2,078	0.00%
2023/02/15	0	39.93	0	39.85	39.75	0	2,104	0.00%
2023/02/13	33	40.50	6	40.48	40.50	27	2,109	1.28%
2023/02/10	7	40.59	1	40.75	40.20	6	2,093	0.29%
2023/02/09	2.5	41.75	4.6	41.41	41.15	-2.1	2,065	-0.10%
2023/02/08	23.1	41.19	108	41.18	41.55	-85	2,031	-4.18%	大賣/
2023/02/07	126	42.25	19.1	41.83	41.60	106.9	1,984	5.39%	大買/鉅額交易
2023/02/06	4	40.30	17	40.49	40.25	-13	1,850	-0.70%
2023/02/03	111	40.45	21	40.54	40.75	90	1,814	4.96%	大買/
2023/02/02	18	39.97	10	39.82	39.90	8	1,743	0.46%
2023/02/01	2	39.40	3.3	39.28	39.65	-1.3	1,701	-0.08%
2023/01/31	20	39.31	22	39.13	39.65	-2	1,664	-0.12%
2023/01/30	12	38.75	6.2	38.71	38.75	5.8	1,471	0.39%
2023/01/16	0	35.50	0	0.00	35.55	0	1,419	0.00%
2023/01/13	1.3	35.13	1	35.15	35.15	0.3	1,428	0.02%
2023/01/12	0	35.35	9	35.17	35.25	-9	1,441	-0.62%
2023/01/09	0	35.40	1	35.45	35.50	-1	1,480	-0.07%
2023/01/06	1	35.05	2	35.05	35.05	-1	1,488	-0.07%
2023/01/04	1	35.05	0	0.00	35.10	1	1,518	0.07%
2023/01/03	1	35.10	2	35.20	35.10	-1	1,543	-0.06%
2022/12/30	0	0.00	11	35.58	35.60	-11	1,573	-0.70%
2022/12/29	6	35.78	0	0.00	35.70	6	1,614	0.37%
2022/12/28	0	36.60	0	0.00	35.70	0	1,624	0.00%
2022/12/27	0	0.00	5	36.34	36.45	-5	1,625	-0.31%
2022/12/26	5	37.06	0	0.00	37.00	5	1,631	0.31%
2022/12/23	1	36.05	0	0.00	36.45	1	1,627	0.06%
2022/12/22	0	0.00	3	36.00	36.15	-3	1,633	-0.18%
2022/12/21	2	35.55	1	35.70	35.50	1	1,652	0.06%
2022/12/20	3	36.35	1	36.10	35.75	2	1,659	0.12%
2022/12/19	18	37.76	2	37.50	37.85	16	1,646	0.97%
2022/12/15	1	36.35	3	36.52	36.30	-2	1,579	-0.13%
2022/12/14	7	36.59	0	0.00	36.45	7	1,595	0.44%
2022/12/13	3	36.97	1	37.20	37.10	2	1,581	0.13%
2022/12/12	0	0.00	11	35.62	35.70	-11	1,569	-0.70%
2022/12/09	0	0.00	0.3	36.50	36.50	-0.3	1,585	-0.02%
2022/12/07	2	36.60	2	36.60	36.50	0	1,618	0.00%
2022/12/05	0	0.00	7	37.80	38.05	-7	1,656	-0.42%
2022/12/02	1	38.30	31	38.26	37.95	-30	1,657	-1.81%
2022/12/01	9	38.25	1	38.20	38.25	8	1,674	0.48%
2022/11/30	0	0.00	0.1	37.50	37.30	-0.1	1,673	-0.01%
2022/11/29	0	0.00	2.1	36.95	36.90	-2.1	1,705	-0.12%
2022/11/28	1	36.80	2	36.78	36.80	-1	1,787	-0.06%
2022/11/25	1	36.60	3	36.75	36.60	-2	1,858	-0.11%
2022/11/24	0	37.20	1	36.65	36.80	-1	1,982	-0.05%
2022/11/23	1	36.95	4	36.83	36.90	-3	2,022	-0.15%
2022/11/22	1	36.70	1	36.85	36.60	0	2,061	0.00%
2022/11/21	1	37.35	0.1	37.54	37.15	0.9	2,082	0.04%
2022/11/18	4.3	37.19	10	37.24	37.55	-5.7	2,120	-0.27%
2022/11/17	2.1	36.48	4	36.69	36.85	-1.9	2,118	-0.09%
2022/11/16	0	0.00	5	35.83	36.00	-5	2,094	-0.24%
2022/11/15	5	35.63	5	35.99	35.60	0	2,094	0.00%
2022/11/14	17	35.84	18	35.30	35.30	-1	2,068	-0.05%
2022/11/11	1	34.10	6.4	34.56	34.85	-5.4	2,035	-0.26%
2022/11/10	3	34.95	0	0.00	34.00	3	2,029	0.15%
2022/11/09	9	34.54	4	34.75	34.55	5	2,033	0.25%
2022/11/08	0	34.70	0	0.00	34.35	0	2,040	0.00%
2022/11/07	5	34.42	1	34.65	34.40	4	2,043	0.20%
2022/11/04	0	34.40	2	34.48	34.25	-2	2,050	-0.10%
2022/11/03	35	34.54	8.1	34.55	34.40	26.9	2,056	1.31%
2022/11/02	4	34.85	2	34.90	34.85	2	2,059	0.10%
2022/11/01	1.1	33.49	0	0.00	33.50	1.1	2,046	0.05%
2022/10/31	0	0.00	1	32.60	32.85	-1	2,078	-0.05%
2022/10/27	3	31.85	2	32.50	32.75	1	2,202	0.05%
2022/10/26	1	32.25	0	0.00	32.10	1	2,235	0.04%
2022/10/24	0	0.00	2	32.23	32.15	-2	2,280	-0.09%
2022/10/21	0	0.00	2.2	32.01	31.65	-2.2	2,299	-0.09%
2022/10/20	3	32.05	1	32.35	32.10	2	2,353	0.08%
2022/10/19	3	33.45	4	33.14	32.75	-1	2,380	-0.04%
2022/10/18	1.2	33.29	1.5	33.25	33.50	-0.3	2,441	-0.01%
2022/10/17	2.1	31.95	0	0.00	32.70	2.1	2,477	0.08%
2022/10/14	0	0.00	1	33.00	33.05	-1	2,501	-0.04%
2022/10/13	0	0.00	27	33.25	32.30	-27	2,532	-1.07%
2022/10/12	3	34.15	4	34.31	33.95	-1	2,534	-0.04%
2022/10/11	1	34.15	9	34.44	33.95	-8	2,549	-0.31%
2022/10/07	10	35.63	1	35.15	35.10	9	2,562	0.35%
2022/10/06	3	35.40	2	34.95	35.25	1	2,555	0.04%
2022/10/05	1	34.95	1	34.90	34.65	0	2,569	0.00%
2022/10/04	1	34.25	0	0.00	34.40	1	2,607	0.04%
2022/09/30	0	0.00	2.6	33.86	34.30	-2.6	2,761	-0.09%
2022/09/29	0.4	33.07	4	33.54	33.40	-3.6	2,982	-0.12%
2022/09/28	1.4	33.27	0	0.00	32.65	1.4	3,196	0.04%
2022/09/27	0	0.00	3	33.83	34.30	-3	3,232	-0.09%
2022/09/26	3.1	33.92	0	0.00	33.45	3.1	3,244	0.09%
2022/09/23	3	35.50	2	35.78	35.30	1	3,286	0.03%
2022/09/22	5	35.85	8.5	35.82	35.85	-3.5	3,401	-0.10%
2022/09/21	2.1	36.25	7	36.14	36.15	-5	3,478	-0.14%
2022/09/20	0.1	36.15	2	36.15	36.10	-2	3,627	-0.05%
2022/09/19	2	36.35	1	35.85	36.05	1	3,689	0.03%
2022/09/16	3.1	36.58	0.3	36.80	36.55	2.8	3,710	0.07%
2022/09/15	0	37.20	4.1	37.16	37.15	-4.1	3,721	-0.11%
2022/09/14	6.1	37.06	0.2	37.08	36.90	5.9	3,739	0.16%
2022/09/13	0.1	37.35	5	37.22	37.15	-4.9	3,743	-0.13%
2022/09/12	13	37.57	12	37.26	37.25	1	3,839	0.03%
2022/09/07	0	0.00	4.2	38.09	37.90	-4.2	3,883	-0.11%
2022/09/06	1.2	39.06	8.2	39.08	38.65	-7	3,876	-0.18%
2022/09/05	4.2	40.43	9	41.01	40.10	-4.8	3,850	-0.12%
2022/09/02	25	41.38	17	41.46	41.30	8	3,842	0.21%
2022/09/01	22	41.02	13.4	40.81	40.80	8.6	3,806	0.22%
2022/08/31	6	40.93	10	41.15	40.70	-4	3,741	-0.11%
2022/08/30	7	40.10	10	40.17	40.00	-3	3,615	-0.08%
2022/08/29	7	39.57	12.1	39.58	39.55	-5.1	3,599	-0.14%
2022/08/26	5	39.86	18.2	39.95	39.50	-13.2	3,555	-0.37%
2022/08/25	25	39.51	5.3	39.74	39.70	19.7	3,505	0.56%
2022/08/24	6	38.83	5.5	39.09	39.10	0.5	3,453	0.01%
2022/08/23	2.2	38.65	1.3	38.33	38.40	0.9	3,413	0.03%
2022/08/22	0	0.00	3.1	39.14	38.75	-3.1	3,408	-0.09%
2022/08/19	1	38.25	8	38.56	38.45	-7	3,375	-0.21%
2022/08/18	0	0.00	3.3	38.50	38.50	-3.3	3,367	-0.10%
2022/08/17	4	38.34	3	37.87	38.35	1	3,355	0.03%
2022/08/16	9	38.24	0	0.00	38.30	9	3,345	0.27%
2022/08/15	1	37.65	0	0.00	37.60	1	3,329	0.03%
2022/08/10	0.2	37.09	0	0.00	36.90	0.2	3,343	0.01%
2022/08/09	3.1	37.20	0	0.00	37.30	3.1	3,338	0.09%
2022/08/08	0.4	37.33	0	0.00	37.10	0.4	3,336	0.01%
2022/08/05	3.3	36.43	4	36.62	36.80	-0.8	3,344	-0.02%
2022/08/04	6.1	36.25	15	35.47	35.80	-8.9	3,381	-0.26%
2022/08/03	0	0.00	908	37.24	37.05	-908	3,335	-27.22%	大賣/鉅額交易
2022/08/02	5.2	37.95	9.1	38.41	38.15	-4	3,319	-0.12%
2022/08/01	2.4	39.99	0	0.00	39.30	2.4	3,307	0.07%
2022/07/29	3.3	40.24	42	40.19	40.20	-38.7	3,314	-1.17%
2022/07/28	35.4	40.43	2	40.15	40.20	33.4	3,305	1.01%
2022/07/27	42.3	40.73	34	40.35	39.90	8.3	3,310	0.25%
2022/07/26	7.2	40.43	30.7	40.45	40.90	-23.5	3,274	-0.72%
2022/07/25	27	41.10	5	40.66	40.65	22	3,253	0.68%
2022/07/22	4	40.09	20	39.92	39.95	-16	3,253	-0.49%
2022/07/21	6	39.93	8	39.30	40.10	-2	3,234	-0.06%
2022/07/20	7	38.54	6	38.60	39.10	1	3,221	0.03%
2022/07/19	5	38.21	4	38.35	38.00	1	3,234	0.03%
2022/07/18	7	38.14	8.1	38.26	38.00	-1.1	3,263	-0.03%
2022/07/15	3	38.27	49.2	38.23	38.25	-46.2	3,276	-1.41%
2022/07/14	3	38.98	36	38.87	39.15	-33	3,279	-1.01%
2022/07/13	34.4	40.08	2	39.70	39.50	32.4	3,320	0.97%
2022/07/12	535.1	39.44	10	39.55	39.25	525.1	3,378	15.54%	大買/鉅額交易
2022/07/11	6	40.24	8	39.94	40.35	-2	3,518	-0.06%
2022/07/08	38	41.02	69.1	41.32	40.70	-31.1	3,687	-0.84%
2022/07/07	68.1	41.29	99	41.55	41.50	-30.9	3,633	-0.85%
2022/07/06	9	41.11	32	41.12	40.35	-23	3,537	-0.65%
2022/07/05	10	37.45	8	37.18	38.05	2	3,612	0.06%
2022/07/04	4	36.36	7	36.61	36.00	-3	3,623	-0.08%
2022/07/01	25	37.31	33.6	37.78	36.40	-8.6	3,681	-0.23%
2022/06/30	25	39.87	24	39.94	39.10	1	3,626	0.03%
2022/06/29	22.1	41.00	50	40.93	40.85	-27.9	3,514	-0.79%
2022/06/28	49.5	40.79	25	40.68	40.50	24.5	3,411	0.72%
2022/06/27	40	38.34	21	38.66	39.35	19	3,247	0.58%
2022/06/24	80	38.46	4.1	37.94	38.65	75.9	3,191	2.38%
2022/06/23	10	37.29	27	37.39	37.40	-17	3,192	-0.53%
2022/06/22	8.1	37.03	12	37.54	36.85	-3.9	3,167	-0.12%
2022/06/21	7.9	37.06	4	37.15	37.10	3.9	3,140	0.12%
2022/06/20	31.1	38.33	24	38.27	36.90	7.1	3,119	0.23%
2022/06/17	24	37.41	9	37.79	38.50	15	3,009	0.50%
2022/06/16	21	37.19	9	37.37	37.20	12	2,930	0.41%
2022/06/15	0	0.00	8.3	36.72	37.00	-8.3	2,893	-0.29%
2022/06/14	9	35.37	7	35.66	35.65	2	2,893	0.07%
2022/06/13	0	36.40	4.1	36.02	35.75	-4.1	2,886	-0.14%
2022/06/10	0	0.00	2	36.80	37.00	-2	2,877	-0.07%
2022/06/08	4	36.15	0	0.00	35.65	4	2,823	0.14%
2022/06/07	3	36.08	6	36.05	36.00	-3	2,829	-0.11%
2022/06/06	0	35.25	10	35.26	35.20	-10	2,817	-0.35%
2022/06/02	0	0.00	2	35.13	35.05	-2	2,882	-0.07%
2022/06/01	0	0.00	5	35.23	35.15	-5	2,922	-0.17%
2022/05/31	1	35.30	6	35.43	35.30	-5	2,932	-0.17%
2022/05/27	22	35.05	0	0.00	35.00	22	2,929	0.75%
2022/05/26	0	0.00	5.1	34.90	34.90	-5.1	2,929	-0.17%
2022/05/25	0	0.00	1	35.15	35.05	-1	2,937	-0.03%
2022/05/20	0.3	35.55	7	35.61	35.55	-6.7	2,968	-0.23%
2022/05/19	1	35.65	1	35.45	35.45	0	2,971	0.00%
2022/05/18	0.1	36.04	0	0.00	36.15	0.1	2,965	0.00%
2022/05/17	1	35.70	7	35.75	35.75	-6	2,979	-0.20%
2022/05/16	6	35.80	0	0.00	35.85	6	3,012	0.20%
2022/05/13	3	35.30	0	0.00	35.25	3	3,194	0.09%
2022/05/12	15.3	35.55	0	0.00	34.30	15.3	3,373	0.45%
2022/05/11	0	0.00	20	37.12	37.00	-20	3,311	-0.60%
2022/05/10	18.2	37.62	0.7	37.70	37.95	17.5	3,279	0.53%
2022/05/09	0	0.00	32	38.59	38.15	-32	3,257	-0.98%
2022/05/06	20	39.23	18	39.23	39.05	2	3,234	0.06%
2022/05/05	0	0.00	43	40.03	39.90	-43	3,211	-1.34%
2022/05/04	4	40.30	15	40.11	40.10	-11	3,222	-0.34%
2022/05/03	3	41.23	2	41.10	40.80	1	3,233	0.03%
2022/04/29	3.1	41.05	104	40.69	40.60	-100.9	3,228	-3.13%	大賣/
2022/04/28	78	42.21	0	0.00	41.10	78	3,250	2.40%
2022/04/27	5	40.82	0	41.00	40.50	5	3,191	0.16%
2022/04/26	0	41.90	5	41.74	41.00	-5	3,179	-0.16%
2022/04/25	11.1	42.59	58	42.89	41.65	-46.9	3,155	-1.49%
2022/04/22	11	43.10	7	43.52	42.90	4	3,107	0.13%
2022/04/21	17.1	42.93	8	42.93	42.75	9.1	3,064	0.30%
2022/04/20	25	42.74	5	42.55	43.05	20	3,034	0.66%
2022/04/19	1	43.00	43	42.85	43.00	-42	3,010	-1.39%
2022/04/18	53	44.34	30	44.76	44.05	23	2,969	0.77%
2022/04/15	24.5	44.31	47	44.15	44.00	-22.5	2,970	-0.76%
2022/04/14	126.1	44.57	10	44.24	44.30	116.1	2,879	4.03%	大買/鉅額交易
2022/04/13	4	41.93	67	41.33	42.50	-63	2,685	-2.35%
2022/04/12	22.1	42.56	97.1	42.40	42.35	-74.9	2,632	-2.85%
2022/04/11	213.6	43.79	6	43.66	44.60	207.6	2,494	8.32%	大買/鉅額交易
2022/04/08	34	41.28	19	41.51	41.25	15	2,214	0.68%
2022/04/07	38.1	42.07	15	41.13	41.90	23.1	2,159	1.07%
2022/04/06	1	40.85	2	40.60	40.65	-1	2,077	-0.05%
2022/04/01	0	40.38	0	0.00	40.00	0	2,059	0.00%
2022/03/31	0	0.00	23	39.86	40.00	-23	2,039	-1.13%
2022/03/30	0	0.00	1	39.70	40.05	-1	2,038	-0.05%
2022/03/29	1	39.40	11	39.60	39.65	-10	2,035	-0.49%
2022/03/28	4	39.70	1	41.20	39.70	3	2,035	0.15%
2022/03/25	1	40.05	0	0.00	40.00	1	2,020	0.05%
2022/03/24	4	39.95	0	0.00	40.40	4	2,039	0.20%
2022/03/23	22	40.06	0	0.00	40.20	22	2,054	1.07%
2022/03/22	3	40.07	0	0.00	40.10	3	2,053	0.15%
2022/03/21	0	0.00	1	40.20	40.05	-1	2,057	-0.05%
2022/03/18	6	39.95	1	40.10	40.00	5	2,089	0.24%
2022/03/16	0	0.00	5	38.85	38.90	-5	2,126	-0.24%
2022/03/10	0	39.65	0	0.00	39.45	0	2,157	0.00%
2022/03/09	0	39.20	0	0.00	39.40	0	2,154	0.00%
2022/03/08	1	39.85	2	39.38	38.80	-1	2,149	-0.05%
2022/03/07	16	38.00	1	38.05	38.00	15	2,108	0.71%
2022/03/04	7	39.75	0	0.00	39.75	7	2,124	0.33%
2022/03/01	1	40.05	0	0.00	40.10	1	2,438	0.04%
2022/02/25	1	39.80	1	39.90	40.00	0	2,448	0.00%
2022/02/24	1	39.80	3	40.15	39.60	-2	2,559	-0.08%
2022/02/23	0	0.00	1	41.00	41.50	-1	2,530	-0.04%
2022/02/22	0	0.00	2.2	40.66	40.60	-2.2	2,530	-0.09%
2022/02/21	0	0.00	1.1	41.54	41.35	-1.1	2,524	-0.04%
2022/02/18	0	0.00	5	41.40	41.35	-5	2,529	-0.20%
2022/02/17	5	41.90	0	0.00	41.75	5	2,523	0.20%
2022/02/16	25	42.33	25	42.20	42.35	0	2,554	0.00%
2022/02/15	41.4	43.16	30.2	43.40	42.75	11.2	2,522	0.44%
2022/02/14	31	42.84	14.6	43.67	43.30	16.4	2,349	0.70%
2022/02/11	10.2	40.50	15	40.78	40.50	-4.8	2,154	-0.22%
2022/02/10	0.2	41.10	7	40.65	40.65	-6.8	2,162	-0.31%
2022/02/09	8	41.25	0	0.00	41.00	8	2,173	0.37%
2022/02/08	21	40.31	3	40.30	40.35	18	2,170	0.83%
2022/02/07	12	39.69	0	0.00	40.05	12	2,170	0.55%
2022/01/26	10	39.80	75	39.76	39.60	-65	2,170	-2.99%
2022/01/25	10	40.70	11	40.92	40.05	-1	2,169	-0.05%
2022/01/24	12	41.96	0	0.00	41.80	12	2,142	0.56%
2022/01/21	12	43.64	12	43.07	42.80	0	2,136	0.00%
2022/01/20	3	43.00	0	0.00	42.95	3	2,122	0.14%
2022/01/19	0	43.20	7	43.22	43.20	-7	2,130	-0.33%
2022/01/18	0	0.00	1	43.20	43.05	-1	2,116	-0.05%
2022/01/17	0	0.00	1	43.10	43.15	-1	2,107	-0.05%
2022/01/14	1	43.10	5	43.60	43.10	-4	2,109	-0.19%
2022/01/12	6	43.75	0	0.00	43.75	6	2,107	0.28%
2022/01/11	11	43.69	2	43.75	43.60	9	2,097	0.43%
2022/01/10	10.4	44.69	0	0.00	44.40	10.4	2,084	0.50%
2022/01/07	6	45.20	4	45.25	45.20	2	1,990	0.10%
2022/01/06	0	0.00	1	44.50	44.00	-1	1,929	-0.05%
2022/01/05	2	44.00	0	0.00	43.95	2	1,989	0.10%
2022/01/04	5	44.25	0	0.00	44.05	5	2,026	0.25%
2022/01/03	16	43.91	0	0.00	44.00	16	2,043	0.78%
2021/12/28	0	0.00	6	44.00	44.00	-6	2,091	-0.29%
2021/12/27	0	0.00	6	44.00	44.00	-6	2,152	-0.28%
2021/12/24	1	44.40	0	0.00	44.25	1	2,190	0.05%
2021/12/22	1	44.70	1	44.65	44.40	0	2,235	0.00%
2021/12/21	6	45.25	7	45.00	44.90	-1	2,242	-0.04%
2021/12/20	1	44.50	4	44.60	44.60	-3	2,220	-0.14%
2021/12/17	4	43.54	5	43.75	44.65	-1	2,227	-0.04%
2021/12/16	3	43.10	0	0.00	43.15	3	2,233	0.13%
2021/12/15	0	0.00	1	43.20	43.10	-1	2,264	-0.04%
2021/12/14	1	43.00	0	0.00	43.00	1	2,275	0.04%
2021/12/13	2	44.10	2	44.20	43.90	0	2,287	0.00%
2021/12/10	3	44.73	6	44.34	44.45	-3	2,332	-0.13%
2021/12/09	0	44.26	0	0.00	44.05	0	2,521	0.00%
2021/12/08	3	44.95	1	44.75	44.50	2	2,770	0.07%
2021/12/06	0	0.00	1	44.80	44.75	-1	2,790	-0.04%
2021/12/02	1	45.15	0	0.00	45.25	1	3,058	0.03%
2021/12/01	1	46.15	1	45.50	45.05	0	3,165	0.00%
2021/11/30	0	45.46	0	0.00	45.00	0	3,173	0.00%
2021/11/29	13	47.27	13	47.39	46.90	0	3,152	0.00%
2021/11/26	10	46.47	4	46.39	45.80	6	3,015	0.20%
2021/11/25	0	44.95	0	0.00	44.70	0	2,896	0.00%
2021/11/24	20	44.96	1	45.00	45.10	19	2,903	0.65%
2021/11/23	37	46.66	3	45.90	44.80	34	2,919	1.16%
2021/11/22	0	0.00	51	43.57	44.05	-51	2,925	-1.74%
2021/11/19	0	43.70	0	0.00	43.50	0	2,990	0.00%
2021/11/18	0	0.00	1	43.95	44.00	-1	3,061	-0.03%
2021/11/16	6	43.85	2	43.95	43.85	4	3,554	0.11%
2021/11/15	0.2	44.20	3	44.00	44.25	-2.8	3,596	-0.08%
2021/11/11	2	43.50	0	0.00	43.50	2	3,624	0.06%
2021/11/08	1	44.25	0	0.00	44.25	1	3,632	0.03%
2021/11/04	2	44.55	0	0.00	44.55	2	3,672	0.05%
2021/11/02	0	0.00	10	44.50	44.50	-10	3,697	-0.27%
2021/11/01	15	44.20	6	43.95	43.95	9	3,678	0.24%
2021/10/29	15	44.00	22	43.75	43.95	-7	3,673	-0.19%
2021/10/28	1	44.60	6	44.60	44.60	-5	3,675	-0.14%
2021/10/27	10	44.25	10	43.94	44.30	0	3,693	0.00%
2021/10/26	0	0.00	15	43.96	44.00	-15	3,712	-0.40%
2021/10/21	15	44.53	2	44.25	44.20	13	3,776	0.34%
2021/10/20	12	44.43	1	44.20	44.20	11	3,806	0.29%
2021/10/19	4	44.19	3	44.03	44.20	1	3,870	0.03%
2021/10/18	3	43.80	25	43.80	43.80	-22	3,921	-0.56%
2021/10/15	0	0.00	20	43.52	43.95	-20	4,175	-0.48%
2021/10/14	25	43.07	4	42.90	43.50	21	4,349	0.48%
2021/10/13	36	43.40	29	44.30	42.35	7	4,335	0.16%
2021/10/12	2	45.45	3	45.45	45.35	-1	4,277	-0.02%
2021/10/07	6	46.93	0	0.00	47.10	6	4,297	0.14%
2021/10/06	3	47.58	0	0.00	47.15	3	4,370	0.07%
2021/10/05	0	0.00	2	47.90	48.00	-2	4,389	-0.05%
2021/10/04	2	48.70	5	49.24	48.40	-3	4,402	-0.07%
2021/10/01	1	50.90	4	51.30	50.90	-3	4,368	-0.07%
2021/09/29	0	51.10	8	51.16	51.20	-8	4,386	-0.18%
2021/09/28	3	51.70	0	0.00	51.70	3	4,403	0.07%
2021/09/27	0	0.00	3	52.00	52.00	-3	4,426	-0.07%
2021/09/24	0	51.60	3	51.60	51.60	-3	4,528	-0.07%
2021/09/23	9	52.17	0	0.00	52.00	9	4,637	0.19%
2021/09/22	3	51.70	3	51.60	51.70	0	4,667	0.00%
2021/09/17	3	52.50	2	52.35	52.50	1	4,683	0.02%
2021/09/16	13	52.25	10	53.10	52.40	3	4,701	0.06%
2021/09/15	3	53.50	1	53.80	53.50	2	4,702	0.04%
2021/09/14	11	54.38	135	54.99	53.20	-124	4,690	-2.64%	大賣/鉅額交易
2021/09/13	12	55.10	19.2	54.85	54.80	-7.1	4,522	-0.16%
2021/09/08	2	52.29	68	52.78	51.20	-66	4,390	-1.50%
2021/09/07	83	53.53	39	53.04	53.60	44	4,332	1.02%
2021/09/06	0	0.00	6	52.35	52.20	-6	4,341	-0.14%
2021/09/03	0	0.00	3	51.90	51.50	-3	4,533	-0.07%
2021/09/02	1	51.50	6	51.31	51.00	-5	4,856	-0.10%
2021/09/01	1	51.80	0	0.00	51.80	1	4,987	0.02%
2021/08/31	2	52.00	4.1	52.13	52.50	-2.1	5,219	-0.04%
2021/08/30	1.2	51.62	16.2	51.70	51.80	-15	5,315	-0.28%
2021/08/27	16.1	51.82	32	51.48	51.60	-15.9	5,356	-0.30%
2021/08/26	46	53.09	12.4	52.94	51.60	33.6	5,393	0.62%
2021/08/25	5	51.30	1.1	52.16	51.30	3.9	5,409	0.07%
2021/08/24	0	0.00	1	50.50	50.70	-1	5,522	-0.02%
2021/08/23	74.2	50.87	65	51.05	51.40	9.2	5,707	0.16%
2021/08/20	1	47.70	5.1	49.21	49.95	-4.1	5,455	-0.07%
2021/08/19	0.1	46.00	3	45.60	45.45	-2.9	5,542	-0.05%
2021/08/18	0	46.60	9	46.87	47.10	-9	5,779	-0.16%
2021/08/17	0.2	48.60	2	48.45	48.35	-1.8	5,997	-0.03%
2021/08/16	2	48.45	6	48.57	48.45	-4	6,319	-0.06%
2021/08/13	0	0.00	4	48.60	48.40	-4	6,581	-0.06%
2021/08/11	0	48.60	2	48.00	48.00	-2	7,630	-0.03%
2021/08/10	1	49.45	10	48.85	48.80	-9	8,830	-0.10%
2021/08/09	1	49.00	0	0.00	48.90	1	9,684	0.01%
2021/08/06	0	0.00	5	49.10	49.00	-5	11,062	-0.05%
2021/08/05	0	49.50	1	49.55	49.35	-1	12,817	-0.01%
2021/08/04	0.3	49.70	0	0.00	49.50	0.3	13,638	0.00%
2021/08/03	0	49.97	48	50.10	49.80	-48	13,866	-0.35%
2021/08/02	56	50.32	3	49.78	50.40	53	13,895	0.38%
2021/07/28	1	48.35	8	48.16	48.10	-7	13,936	-0.05%
2021/07/27	2	48.85	23	49.05	48.55	-21	14,061	-0.15%
2021/07/26	3	49.17	3	49.42	49.10	0	14,319	0.00%
2021/07/23	0	0.00	1	49.25	49.05	-1	14,345	-0.01%
2021/07/22	2	48.80	1	48.85	48.70	1	14,333	0.01%
2021/07/21	18	50.23	113	52.08	48.70	-95	14,430	-0.66%	大賣/
2021/07/20	111	53.90	5	53.06	53.90	106	14,207	0.75%	大買/鉅額交易
2021/07/19	0	0.00	5	49.00	49.00	-5	14,074	-0.04%
2021/07/16	1	49.30	0	0.00	49.30	1	14,166	0.01%
2021/07/15	4	50.23	3	50.00	50.00	1	14,182	0.01%
2021/07/14	0	0.00	1	48.55	48.75	-1	14,186	-0.01%
2021/07/13	1	49.25	25	49.19	49.05	-24	14,190	-0.17%
2021/07/12	1	51.40	28	50.90	50.70	-27	14,150	-0.19%
2021/07/09	0	0.00	10	51.52	51.30	-10	14,206	-0.07%
2021/07/08	0.3	51.40	1	51.20	51.20	-0.7	14,271	0.00%
2021/07/07	3	51.30	7	51.43	51.30	-4	14,359	-0.03%
2021/07/06	2	51.35	18	51.41	51.30	-16	14,521	-0.11%
2021/07/05	1	51.50	1	51.40	51.60	0	14,707	0.00%
2021/07/02	6	52.07	6	52.32	52.00	0	14,728	0.00%
2021/07/01	7	53.66	9.5	53.71	52.60	-2.5	14,781	-0.02%
2021/06/30	44	53.08	44	52.48	53.60	0	14,775	0.00%
2021/06/29	1.1	51.32	3	51.33	51.80	-1.9	14,711	-0.01%
2021/06/28	16	51.88	0	0.00	51.80	16	14,723	0.11%
2021/06/25	28	52.42	2	52.55	52.30	26	14,808	0.18%
2021/06/24	62	52.89	2	53.20	52.80	60	15,083	0.40%
2021/06/23	1	52.40	2	52.45	52.80	-1	15,220	-0.01%
2021/06/22	3.1	52.06	2	52.05	51.80	1.1	15,973	0.01%
2021/06/21	2	52.75	112	52.92	52.50	-110	17,074	-0.64%	大賣/鉅額交易
2021/06/18	3.3	53.32	8.1	53.26	53.30	-4.8	17,199	-0.03%
2021/06/17	0.2	53.64	0	0.00	53.50	0.2	17,234	0.00%
2021/06/16	2	53.15	4	53.55	53.10	-2	17,283	-0.01%
2021/06/15	3	53.73	28.5	53.75	54.10	-25.5	17,312	-0.15%
2021/06/11	14	56.31	15.1	56.35	55.40	-1.1	17,220	-0.01%
2021/06/10	13.4	57.41	13.2	57.35	57.50	0.2	16,943	0.00%
2021/06/09	10	55.40	82	55.29	55.50	-72	16,669	-0.43%
2021/06/08	101.2	55.44	55	55.05	54.50	46.2	16,569	0.28%	大買/
2021/06/07	10	54.20	20.1	53.60	53.40	-10.1	16,413	-0.06%
2021/06/04	3	53.17	108	53.38	52.50	-105	16,412	-0.64%	大賣/鉅額交易
2021/06/03	44	53.31	6	53.35	53.30	38	16,428	0.23%
2021/06/02	114	54.47	10	54.25	53.80	104	16,549	0.63%	大買/鉅額交易
2021/06/01	34	51.93	44	52.07	53.10	-10	16,795	-0.06%
2021/05/31	63	52.28	49.2	52.12	52.30	13.8	16,694	0.08%
2021/05/28	34	54.69	38	55.11	54.70	-4	16,578	-0.02%
2021/05/27	75.2	54.95	18	54.77	55.00	57.2	16,590	0.34%
2021/05/26	21	54.31	27	54.87	53.60	-6	16,598	-0.04%
2021/05/25	23	53.59	17	54.57	53.20	6	17,008	0.04%
2021/05/24	27	56.19	27	56.93	55.50	0	17,555	0.00%
2021/05/21	10	55.67	65	55.70	55.60	-55	18,458	-0.30%
2021/05/20	179	58.17	64.1	57.42	56.30	114.9	18,598	0.62%	大買/鉅額交易
2021/05/19	32.3	58.69	12	58.92	57.80	20.3	18,796	0.11%
2021/05/18	96.2	61.15	73	60.45	60.80	23.2	18,444	0.13%
2021/05/17	36.2	62.78	54	62.88	63.30	-17.9	17,355	-0.10%
2021/05/14	108	59.84	61	61.13	57.60	47	16,753	0.28%	大買/
2021/05/13	81.1	61.89	111.2	62.43	62.90	-30.1	15,631	-0.19%	大賣/
2021/05/12	28	55.59	49	56.69	57.20	-21	13,967	-0.15%
2021/05/11	29	50.31	23	51.47	52.00	6	13,213	0.05%
2021/05/10	3	50.23	2	50.90	50.20	1	13,140	0.01%
2021/05/07	7	50.14	0	0.00	50.60	7	13,202	0.05%
2021/05/06	1	50.10	2	50.45	50.10	-1	13,240	-0.01%
2021/05/05	1.1	51.08	1	50.60	50.50	0.1	13,231	0.00%
2021/05/04	7	52.07	51	53.13	51.00	-44	13,284	-0.33%
2021/05/03	55	56.15	23	55.40	54.40	32	13,343	0.24%
2021/04/29	2	53.40	3	53.90	53.40	-1	13,186	-0.01%
2021/04/28	7	53.24	56.1	53.82	53.30	-49.1	13,271	-0.37%
2021/04/27	58	55.01	5	54.04	54.40	53	13,492	0.39%
2021/04/26	1.1	53.12	0	0.00	52.70	1.1	13,442	0.01%
2021/04/23	0.1	52.97	0	0.00	52.50	0.1	13,590	0.00%
2021/04/22	4	54.03	0	0.00	53.10	4	13,713	0.03%
2021/04/21	2	55.65	1	55.70	55.20	1	13,679	0.01%
2021/04/20	4	55.67	0	0.00	55.40	4	13,737	0.03%
2021/04/19	3	55.50	1	55.40	55.30	2	13,935	0.01%
2021/04/16	4	55.55	10	55.97	55.90	-6	13,950	-0.04%
2021/04/15	8	55.29	4.1	55.83	55.40	4	13,968	0.03%
2021/04/14	30	56.23	16	56.32	55.70	14	13,976	0.10%
2021/04/13	4	57.58	11	57.56	57.00	-7	14,060	-0.05%
2021/04/12	15	58.95	10	58.77	58.50	5	14,027	0.04%
2021/04/09	12	58.13	20	57.78	57.60	-8	13,999	-0.06%
2021/04/08	7	57.10	4	57.05	56.70	3	13,929	0.02%
2021/04/07	2	56.40	10	57.00	56.40	-8	14,028	-0.06%
2021/04/06	16	56.24	0	0.00	56.30	16	14,093	0.11%
2021/04/01	2	57.55	2	57.45	57.50	0	14,046	0.00%
2021/03/31	11	57.16	5	57.72	57.10	6	14,081	0.04%
2021/03/30	7	57.87	4	58.33	57.40	3	14,077	0.02%
2021/03/29	11	58.30	15	58.93	58.10	-4	14,217	-0.03%
2021/03/26	1	56.80	6	56.55	56.60	-5	14,167	-0.04%
2021/03/25	27	58.93	38	59.33	56.60	-11	14,032	-0.08%
2021/03/24	121	57.60	36.1	59.61	61.40	85	13,290	0.64%	大買/
2021/03/23	8	55.71	11	56.32	55.90	-3	12,210	-0.02%
2021/03/22	2	54.30	4	54.55	53.90	-2	12,342	-0.02%
2021/03/19	2	55.70	2	56.20	54.70	0	12,395	0.00%
2021/03/18	3	55.80	1.2	56.72	55.80	1.8	12,360	0.01%
2021/03/17	3	56.23	0	0.00	55.50	3	12,386	0.02%
2021/03/16	0	0.00	4	56.10	56.10	-4	12,419	-0.03%
2021/03/15	4	56.45	2	56.80	56.10	2	12,479	0.02%
2021/03/12	11	56.50	3	56.20	56.20	8	12,505	0.06%
2021/03/11	5	57.04	5	57.52	56.90	0	12,600	0.00%
2021/03/10	18	57.79	18	57.54	57.20	0	12,573	0.00%
2021/03/09	2	57.00	0	0.00	56.70	2	12,510	0.02%
2021/03/08	9	57.08	9	57.70	57.00	0	12,498	0.00%
2021/03/05	57	57.94	58	58.78	58.60	-1	12,461	-0.01%
2021/03/04	5	56.02	1	57.50	55.90	4	12,274	0.03%
2021/03/03	14.1	56.64	7	56.97	56.90	7.1	12,258	0.06%
2021/03/02	15	56.69	11	57.49	56.10	4	12,212	0.03%
2021/02/26	24	58.63	10	60.44	58.20	14	12,355	0.11%
2021/02/25	38	60.18	39	61.07	59.70	-1	12,274	-0.01%
2021/02/24	29	58.95	24	58.40	58.50	5	11,843	0.04%
2021/02/23	222	63.89	393.7	62.05	58.90	-171.7	11,303	-1.52%	大買/大賣/鉅額交易
2021/02/22	4	64.95	82	65.01	65.40	-78	10,643	-0.73%
2021/02/19	59.7	59.10	59	57.08	59.50	0.7	10,286	0.01%
2021/02/18	197	54.01	10	51.34	54.10	187	9,837	1.90%	大買/鉅額交易
2021/02/17	4	49.53	1	49.40	49.20	3	9,673	0.03%
2021/02/05	11	51.94	19	52.06	52.00	-8	9,616	-0.08%
2021/02/04	8	51.35	12	51.50	51.00	-4	9,451	-0.04%
2021/02/03	6	50.00	0	0.00	49.60	6	9,294	0.06%
2021/02/02	1	48.40	5	48.08	48.95	-4	9,418	-0.04%
2021/02/01	4	48.96	5	48.35	48.10	-1	9,419	-0.01%
2021/01/29	3	48.10	117	47.17	47.05	-114	9,320	-1.22%	大賣/鉅額交易
2021/01/28	3	49.53	0	0.00	49.00	3	9,326	0.03%
2021/01/27	2	51.60	11	51.10	50.60	-9	9,359	-0.10%
2021/01/26	19	51.93	19	51.68	51.50	0	9,486	0.00%
2021/01/25	37	52.04	29	52.03	52.00	8	9,855	0.08%
2021/01/22	5.1	50.59	2	49.90	49.80	3.1	10,010	0.03%
2021/01/21	8	52.04	16	51.59	51.10	-8	10,268	-0.08%
2021/01/20	126	52.64	8	51.20	52.30	118	10,476	1.13%	大買/鉅額交易
2021/01/19	1	50.10	2	50.35	50.10	-1	10,317	-0.01%
2021/01/18	30	49.59	16	49.63	49.45	14	10,328	0.14%
2021/01/15	4	49.08	32.1	48.61	48.05	-28.1	10,179	-0.28%
2021/01/14	4	50.55	3	50.53	50.30	1	10,054	0.01%
2021/01/13	2	51.50	1	51.10	51.00	1	10,073	0.01%
2021/01/12	19	52.37	20	53.11	52.80	-1	10,335	-0.01%
2021/01/11	2	51.00	2	51.20	51.00	0	10,266	0.00%
2021/01/08	10	51.99	9.5	52.08	52.30	0.5	10,312	0.01%
2021/01/07	11	52.13	3	52.17	51.60	8	10,374	0.08%
2021/01/06	9	52.18	9	51.81	50.70	0	10,409	0.00%
2021/01/05	4	54.45	4	53.85	53.70	0	10,469	0.00%
2021/01/04	9	54.50	2	54.55	53.80	7	10,460	0.07%
2020/12/31	1	56.20	2	56.15	56.10	-1	10,402	-0.01%
2020/12/30	1	58.60	2	58.35	58.00	-1	10,368	-0.01%
2020/12/29	6	57.20	30	56.38	57.30	-24	10,352	-0.23%
2020/12/28	16	56.70	12	56.64	56.60	4	10,495	0.04%
2020/12/25	36.8	57.05	2	57.05	56.50	34.8	10,607	0.33%
2020/12/24	3	57.97	0	0.00	58.10	3	10,701	0.03%
2020/12/23	5	60.62	13	60.08	58.00	-8	10,789	-0.07%
2020/12/22	16	60.63	49	60.31	60.30	-33	10,837	-0.30%
2020/12/21	5	56.60	1	57.20	56.50	4	10,753	0.04%
2020/12/18	16	56.90	1	56.80	56.60	15	10,799	0.14%
2020/12/17	1	56.80	2	56.70	56.40	-1	10,833	-0.01%
2020/12/16	32	56.04	15	54.69	56.40	17	10,937	0.16%
2020/12/15	25	56.25	4	56.83	55.10	21	10,912	0.19%
2020/12/14	6	58.57	5	58.40	58.50	1	10,904	0.01%
2020/12/11	12	58.88	2	58.80	58.70	10	10,949	0.09%
2020/12/10	46.1	59.84	25	59.66	59.50	21.1	10,973	0.19%
2020/12/09	20	59.59	10	59.55	59.00	10	11,045	0.09%
2020/12/08	1	60.00	5	60.20	60.00	-4	11,213	-0.04%
2020/12/07	45	60.10	18	59.28	59.30	27	11,425	0.24%
2020/12/04	1	61.20	9	61.26	61.20	-8	12,474	-0.06%
2020/12/03	8	61.90	5	62.50	61.90	3	13,704	0.02%
2020/12/02	13	62.65	1	62.90	62.80	12	13,808	0.09%
2020/12/01	16	64.52	1	64.60	63.30	15	14,038	0.11%
2020/11/30	25	63.40	25	63.56	64.20	0	14,053	0.00%
2020/11/27	5	62.20	25	62.62	62.60	-20	13,964	-0.14%
2020/11/26	19	62.13	1,006	62.18	62.30	-987	14,034	-7.03%	大賣/鉅額交易
2020/11/25	24	63.34	54	63.50	62.60	-30	14,219	-0.21%
2020/11/24	12	62.03	1,008	61.86	61.40	-996	14,554	-6.84%	大賣/鉅額交易
2020/11/23	10	64.10	60	64.19	62.40	-50	14,631	-0.34%
2020/11/20	38	64.81	23	64.51	64.00	15	14,639	0.10%
2020/11/19	118	64.38	40	65.33	66.50	78	14,643	0.53%	大買/
2020/11/18	0	0.00	6	61.60	61.60	-6	14,383	-0.04%
2020/11/17	19	60.55	408	60.85	61.30	-389	14,970	-2.60%	大賣/鉅額交易
2020/11/16	3	60.83	0	0.00	60.60	3	15,462	0.02%
2020/11/13	3	61.33	4	61.33	61.40	-1	16,622	-0.01%
2020/11/12	9	60.76	1	61.00	61.30	8	16,661	0.05%
2020/11/11	0	0.00	2	60.80	61.00	-2	16,728	-0.01%
2020/11/10	5	61.98	13	61.78	60.90	-8	16,951	-0.05%
2020/11/09	9	60.40	14	60.94	60.70	-5	17,133	-0.03%
2020/11/06	12	61.20	0	0.00	60.30	12	17,425	0.07%
2020/11/05	4	61.28	14	61.55	60.60	-10	17,928	-0.06%
2020/11/04	8	60.50	6	60.77	60.90	2	18,228	0.01%
2020/11/03	13	61.23	11	61.19	60.90	2	18,632	0.01%
2020/11/02	5	60.42	19	60.36	61.10	-14	18,872	-0.07%
2020/10/30	48.8	60.23	22	58.79	58.30	26.8	18,805	0.14%
2020/10/29	23	63.26	46	62.87	62.10	-23	19,411	-0.12%
2020/10/28	42	64.50	19	63.54	61.80	23	20,250	0.11%
2020/10/27	12	66.33	81	66.60	65.70	-69	20,220	-0.34%
2020/10/26	4	66.78	203	66.86	66.70	-199	20,616	-0.97%	大賣/鉅額交易
2020/10/23	4	68.10	87	68.30	68.20	-83	21,175	-0.39%
2020/10/22	11	67.86	2	67.80	68.20	9	22,172	0.04%
2020/10/21	5	68.32	8	69.03	68.50	-3	22,935	-0.01%
2020/10/20	11	70.35	9	70.17	69.50	2	23,393	0.01%
2020/10/19	17	68.91	3	67.90	68.70	14	23,722	0.06%
2020/10/16	17	67.41	9	67.01	67.00	8	24,341	0.03%
2020/10/15	4	67.25	3	67.57	66.80	1	25,019	0.00%
2020/10/14	8	68.98	2	69.80	68.00	6	26,407	0.02%
2020/10/13	41	68.20	24	68.42	68.80	17	27,222	0.06%
2020/10/12	25	70.78	21	70.63	70.60	4	27,255	0.01%
2020/10/08	23	72.37	22	72.00	71.60	1	27,637	0.00%
2020/10/07	1	72.30	2	71.80	72.20	-1	28,021	0.00%
2020/10/06	11	71.78	6	71.35	71.80	5	28,393	0.02%
2020/10/05	24	70.91	39	71.60	71.40	-15	29,310	-0.05%
2020/09/30	3	67.03	5	69.20	68.60	-2	29,577	-0.01%
2020/09/29	19	68.01	1	67.20	67.50	18	30,213	0.06%
2020/09/28	10	69.02	2	69.20	69.00	8	30,594	0.03%
2020/09/25	39	69.19	180	68.76	68.60	-141	31,035	-0.45%	大賣/鉅額交易
2020/09/24	13	71.66	20	72.40	72.00	-7	31,661	-0.02%
2020/09/23	5	72.28	16.6	72.00	71.90	-11.6	32,661	-0.04%
2020/09/22	29	72.70	12	72.25	72.30	17	33,202	0.05%
2020/09/21	6	72.70	10	73.63	72.70	-4	34,115	-0.01%
2020/09/18	16	72.91	9	73.08	72.70	7	35,452	0.02%
2020/09/17	8	71.68	8	71.51	72.00	0	36,197	0.00%
2020/09/16	3	71.80	6	71.97	71.70	-3	37,698	-0.01%
2020/09/15	11	72.00	16	72.30	71.90	-5	38,515	-0.01%
2020/09/14	26	71.99	12	71.85	71.30	14	39,408	0.04%
2020/09/11	7	70.64	6	70.82	70.60	1	40,780	0.00%
2020/09/10	6	71.90	3	71.60	71.70	3	42,588	0.01%
2020/09/09	465	74.75	523	73.98	72.20	-58	43,975	-0.13%	大買/大賣/
2020/09/08	20	73.98	84.1	74.87	77.90	-64.1	44,595	-0.14%
2020/09/07	26	71.78	7	72.36	70.90	19	44,562	0.04%
2020/09/04	11	71.75	25	71.44	72.00	-14	46,177	-0.03%
2020/09/03	5	71.22	5	71.72	71.30	0	46,814	0.00%
2020/09/02	2	72.45	2	72.80	72.30	0	46,790	0.00%
2020/09/01	24	71.82	28	71.98	72.60	-4	46,775	-0.01%
2020/08/31	28	72.38	32	72.49	71.80	-4	46,739	-0.01%
2020/08/28	41	73.50	40	74.22	72.30	1	46,560	0.00%
2020/08/27	5	71.66	18	71.71	72.00	-13	46,086	-0.03%
2020/08/26	41	71.31	27	71.91	71.90	14	46,218	0.03%
2020/08/25	45	71.09	49	71.38	70.70	-4	46,118	-0.01%
2020/08/24	23	73.32	14	73.20	72.60	9	46,051	0.02%
2020/08/21	45	74.19	20	73.77	73.50	25	46,090	0.05%
2020/08/20	47	70.34	87	71.55	71.60	-40	45,532	-0.09%
2020/08/19	62	75.96	41	74.32	72.90	21	45,423	0.05%
2020/08/18	15	70.60	3	70.60	70.60	12	44,712	0.03%
2020/08/17	17	64.73	8	64.54	64.20	9	45,084	0.02%
2020/08/14	34	64.16	23	64.70	64.80	11	45,376	0.02%
2020/08/13	44	64.74	74.9	64.87	64.00	-30.9	47,329	-0.07%
2020/08/12	32	67.85	9	67.31	67.30	23	49,207	0.05%
2020/08/11	29	67.25	75	66.92	66.70	-46	49,774	-0.09%
2020/08/10	60	71.39	42	71.94	70.00	18	50,071	0.04%
2020/08/07	50	72.83	38	72.58	72.50	12	51,287	0.02%
2020/08/06	24	72.09	15	72.08	71.20	9	51,734	0.02%
2020/08/05	42	71.68	88	71.54	70.60	-46	52,673	-0.09%
2020/08/04	75	73.48	56	73.64	71.60	19	54,201	0.04%
2020/08/03	82.6	71.52	64	72.25	74.60	18.6	56,663	0.03%
2020/07/31	11.1	68.18	35	68.61	67.90	-23.9	55,535	-0.04%
2020/07/30	35	68.24	36	68.26	68.70	-1	55,320	0.00%
2020/07/29	77	68.60	72	68.46	66.50	5	54,948	0.01%
2020/07/28	103	66.07	75	64.85	66.40	28	54,829	0.05%	大買/
2020/07/27	29	68.33	525	70.84	65.40	-496	53,947	-0.92%	大賣/鉅額交易
2020/07/24	519	69.87	38.5	69.86	71.70	480.5	53,291	0.90%	大買/鉅額交易
2020/07/23	121	70.25	24	69.94	70.30	97	53,032	0.18%	大買/
2020/07/22	54	70.01	45	70.04	69.50	9	52,788	0.02%
2020/07/21	43	67.66	20	68.01	67.90	23	52,715	0.04%
2020/07/20	188	63.23	139	62.18	66.00	49	52,116	0.09%	大買/大賣/
2020/07/17	33	69.72	42	69.04	67.20	-9	50,751	-0.02%
2020/07/16	17	75.45	16	75.53	74.60	1	49,968	0.00%
2020/07/15	28	75.88	76	75.62	75.60	-48	50,012	-0.10%
2020/07/14	187	75.48	13	76.33	75.90	174	49,709	0.35%	大買/鉅額交易
2020/07/13	26	77.15	22	77.13	76.10	4	49,359	0.01%
2020/07/10	137	77.22	137	77.04	77.50	0	49,025	0.00%	大買/大賣/
2020/07/09	17	76.68	55	76.37	75.50	-38	48,100	-0.08%
2020/07/08	287	76.88	60	77.16	76.40	227	47,628	0.48%	大買/鉅額交易
2020/07/07	196	75.11	30	75.77	74.70	166	46,963	0.35%	大買/鉅額交易
2020/07/06	63	77.94	40	77.81	77.60	23	46,790	0.05%
2020/07/03	50	77.98	57	77.74	77.40	-7	46,322	-0.02%
2020/07/02	540	78.28	61	78.41	77.20	479	45,562	1.05%	大買/鉅額交易
2020/07/01	43	74.47	39	74.49	75.40	4	44,753	0.01%
2020/06/30	49	75.22	35	75.38	74.10	14	44,196	0.03%
2020/06/29	145	74.76	157	75.45	76.00	-12	43,286	-0.03%	大買/大賣/
2020/06/24	38	70.22	41	69.48	70.10	-3	41,972	-0.01%
2020/06/23	64	74.42	77	74.46	72.50	-13	41,110	-0.03%
2020/06/22	102	69.18	90	69.36	71.00	12	39,672	0.03%	大買/
2020/06/19	33	67.33	44	67.63	66.70	-11	38,954	-0.03%
2020/06/18	143.5	70.51	158	70.44	69.10	-14.5	38,099	-0.04%	大買/大賣/
2020/06/17	219	68.69	247	69.25	68.60	-28	36,753	-0.08%	大買/大賣/
2020/06/16	73	67.17	65	67.26	66.00	8	34,965	0.02%
2020/06/15	315	66.42	277	66.96	66.70	38	33,780	0.11%	大買/大賣/
2020/06/12	98	59.39	82	59.89	62.20	16	32,336	0.05%
2020/06/11	86	62.05	70	60.97	56.60	16	31,525	0.05%
2020/06/10	62	60.39	167	61.21	61.60	-105	30,290	-0.35%	大賣/鉅額交易
2020/06/09	116	54.20	21	53.82	56.00	95	29,837	0.32%	大買/
2020/06/05	2	52.65	2	52.80	52.30	0	30,802	0.00%
2020/06/04	1	50.00	33	50.59	52.00	-32	31,429	-0.10%
2020/06/03	2	49.58	10	50.10	50.00	-8	32,765	-0.02%
2020/06/02	35	48.22	13	47.93	47.45	22	33,573	0.07%
2020/06/01	7	53.17	3	53.77	51.90	4	33,549	0.01%
2020/05/29	8	56.13	38	55.91	56.00	-30	34,078	-0.09%
2020/05/28	20	55.54	46	55.71	55.10	-26	35,038	-0.07%
2020/05/27	8	62.15	6	61.20	61.20	2	35,315	0.01%
2020/05/26	20	66.88	35	67.34	67.90	-15	35,334	-0.04%
2020/05/25	13	62.92	25	61.86	63.80	-12	34,844	-0.03%
2020/05/22	15	56.59	42	56.60	58.00	-27	34,765	-0.08%
2020/05/21	28	54.53	15	53.56	54.00	13	34,841	0.04%
2020/05/20	241	54.51	161	55.08	55.00	80	34,929	0.23%	大買/大賣/
2020/05/19	187	50.14	227	50.79	52.40	-40	32,716	-0.12%	大買/大賣/
2020/05/18	203	45.71	124	45.75	47.65	79	30,507	0.26%	大買/大賣/
2020/05/15	1,009	43.45	11	42.87	43.35	998	29,730	3.36%	大買/鉅額交易
2020/05/14	91	43.35	61	43.39	42.05	30	29,179	0.10%
2020/05/13	20	41.73	38.1	41.62	41.70	-18.1	27,723	-0.07%
2020/05/12	63	41.40	79	41.39	41.70	-16	26,962	-0.06%
2020/05/11	115	39.27	110	39.69	40.75	5	25,819	0.02%	大買/大賣/
2020/05/08	149	41.84	168.3	42.03	37.75	-19.3	24,130	-0.08%	大買/大賣/
2020/05/06	0	0.00	1	36.35	36.35	-1	21,745	0.00%
2020/05/05	0	0.00	14	33.05	33.05	-14	22,025	-0.06%
2020/05/04	5	30.03	44	30.15	30.05	-39	22,058	-0.18%
2020/04/30	5	29.12	15	29.22	29.00	-10	21,751	-0.05%
2020/04/29	12	29.01	21	28.86	28.95	-9	22,027	-0.04%
2020/04/28	50	29.52	21	30.58	29.25	29	22,382	0.13%
2020/04/27	23.1	30.65	13	30.74	30.60	10.1	23,107	0.04%
2020/04/24	31.1	29.91	20	29.90	29.75	11.1	22,760	0.05%
2020/04/23	6	28.49	19	28.58	28.45	-13	22,058	-0.06%
2020/04/22	5	27.99	0	0.00	28.05	5	21,865	0.02%
2020/04/21	13	28.60	7	27.60	27.70	6	21,728	0.03%
2020/04/20	6	28.62	13	28.52	28.65	-7	21,586	-0.03%
2020/04/17	12	27.31	4	27.20	27.20	8	21,270	0.04%
2020/04/16	2	28.05	0	0.00	28.00	2	21,151	0.01%
2020/04/15	2	28.05	9	28.17	28.10	-7	21,038	-0.03%
2020/04/14	1	28.65	2	29.10	28.60	-1	20,929	0.00%
2020/04/09	6	28.71	16	28.78	28.10	-10	20,723	-0.05%
2020/04/08	4	27.74	28	27.87	27.75	-24	20,385	-0.12%
2020/04/07	18	27.92	3	27.93	27.70	15	20,488	0.07%
2020/04/06	24	27.82	27	27.69	27.95	-3	20,299	-0.01%
2020/04/01	0	0.00	16	26.18	26.15	-16	19,940	-0.08%
2020/03/31	17	26.01	0	0.00	26.20	17	19,880	0.09%
2020/03/30	5	26.46	6	26.20	26.00	-1	19,789	-0.01%
2020/03/27	27	25.75	18	26.14	25.40	9	19,598	0.05%
2020/03/26	18	25.78	3	26.25	26.20	15	19,397	0.08%
2020/03/25	3	25.60	2	26.10	25.45	1	19,198	0.01%
2020/03/24	2	25.63	6	25.39	25.40	-4	19,009	-0.02%
2020/03/23	7	25.03	6.1	25.26	24.55	0.9	18,825	0.00%
2020/03/20	13	27.02	3	26.82	26.50	10	18,632	0.05%
2020/03/19	15	27.20	22	26.83	25.95	-7	18,373	-0.04%
2020/03/18	76	29.75	61	29.55	28.80	15	17,878	0.08%
2020/03/17	19	29.45	16	29.75	28.85	3	17,517	0.02%
2020/03/16	43	30.32	244	29.95	30.20	-201	17,092	-1.18%	大賣/鉅額交易
2020/03/13	13	28.63	31	28.59	28.35	-18	16,566	-0.11%
2020/03/12	263	31.15	67	31.45	31.00	196	16,122	1.22%	大買/鉅額交易
2020/03/11	67.2	32.22	50	32.18	32.60	17.2	15,509	0.11%
2020/03/10	270	30.49	327	30.20	30.40	-57	14,978	-0.38%	大買/大賣/
2020/03/09	270	35.15	307	35.87	32.20	-37	14,276	-0.26%	大買/大賣/
2020/03/06	72	34.13	114	33.38	34.20	-42	12,865	-0.33%	大賣/
2020/03/05	16	31.92	25.3	32.01	31.95	-9.3	12,046	-0.08%
2020/03/04	96	32.52	73.2	32.20	31.90	22.8	11,831	0.19%
2020/03/03	136	31.46	105	31.48	32.00	31	11,445	0.27%	大買/大賣/
2020/03/02	66	29.29	65	28.95	29.85	1	10,274	0.01%
2020/02/27	10	27.40	5	27.35	27.15	5	9,648	0.05%
2020/02/26	17	27.63	1	27.75	27.55	16	9,575	0.17%
2020/02/25	43	28.09	54	28.21	27.50	-11	9,514	-0.12%
2020/02/24	85.1	28.86	23	28.99	28.65	62.1	9,086	0.68%
2020/02/21	44	27.96	44	28.09	28.00	0	8,534	0.00%
2020/02/20	1	26.80	80	26.79	26.85	-79	7,991	-0.99%
2020/02/19	5	26.85	30	26.80	26.80	-25	7,935	-0.32%
2020/02/18	15	27.14	4	27.45	27.00	11	7,856	0.14%
2020/02/17	91.1	27.49	27	27.44	27.20	64.1	7,718	0.83%
2020/02/14	17	27.17	2	26.85	26.70	15	7,428	0.20%
2020/02/13	3	26.50	1	27.00	27.00	2	7,294	0.03%
2020/02/12	6	27.68	29	27.50	27.00	-23	7,107	-0.32%
2020/02/11	53	27.62	60	27.66	27.65	-7	6,913	-0.10%
2020/02/10	71.1	28.65	76	28.46	28.25	-4.9	6,689	-0.07%
2020/02/07	214	27.27	193	27.07	27.50	21	6,020	0.35%	大買/大賣/
2020/02/06	52	27.00	32	26.93	26.40	20	5,593	0.36%
2020/02/05	11	25.83	6	25.65	25.70	5	5,307	0.09%
2020/02/04	10	25.52	1	25.25	25.30	9	5,166	0.17%
2020/02/03	16	26.67	9	26.57	26.10	7	4,977	0.14%
2020/01/31	19	26.82	42	27.13	25.45	-23	4,580	-0.50%
2020/01/30	91	27.51	20	27.58	27.65	71	4,079	1.74%
2020/01/20	3	24.97	17	24.91	25.15	-14	3,066	-0.46%
2020/01/15	0	0.00	1	24.60	24.60	-1	2,988	-0.03%
2020/01/14	1	24.50	0	0.00	24.45	1	2,969	0.03%
2020/01/10	3	24.80	0	0.00	24.60	3	2,942	0.10%
2020/01/07	0	0.00	1	24.60	24.60	-1	2,896	-0.03%
2020/01/06	2	24.85	3	24.90	24.70	-1	2,847	-0.04%
2020/01/03	2	24.70	0	0.00	24.50	2	2,801	0.07%
2020/01/02	1	25.10	1	25.00	24.95	0	2,786	0.00%
2019/12/31	14	25.77	18	25.64	25.30	-4	2,727	-0.15%
2019/12/24	2	24.63	0	0.00	24.60	2	2,498	0.08%
2019/12/19	0	0.00	6	24.30	24.20	-6	2,490	-0.24%
2019/12/18	0	0.00	8	24.30	24.30	-8	2,513	-0.32%
2019/12/16	2	24.45	1	24.35	24.35	1	2,518	0.04%
2019/12/13	0	0.00	2	24.33	24.30	-2	2,498	-0.08%
2019/12/12	5	24.70	0	0.00	24.60	5	2,478	0.20%
2019/12/10	7	24.79	0	0.00	24.75	7	2,427	0.29%
2019/12/03	1	25.55	0	0.00	25.25	1	2,487	0.04%
2019/12/02	5	25.10	0	0.00	25.40	5	2,470	0.20%
2019/11/29	19	26.22	14	26.15	26.20	5	2,363	0.21%
2019/11/28	16	26.57	17	26.55	26.20	-1	2,382	-0.04%
2019/11/27	5	25.25	0	0.00	25.25	5	2,106	0.24%
2019/11/26	11	25.31	0	0.00	25.20	11	2,146	0.51%
2019/11/22	0	0.00	3	25.45	25.30	-3	2,217	-0.14%
2019/11/14	8	24.65	0	0.00	24.65	8	2,111	0.38%
2019/11/13	0	0.00	5	24.50	24.50	-5	2,100	-0.24%
2019/11/07	1	25.50	7	25.56	25.45	-6	2,032	-0.30%
2019/11/06	0	0.00	6	25.58	25.50	-6	2,030	-0.30%
2019/11/04	13	26.08	1	26.10	26.15	12	2,004	0.60%
2019/11/01	1	25.65	2	25.55	25.65	-1	1,927	-0.05%
2019/10/29	0	0.00	300	24.78	24.65	-300	1,882	-15.94%	大賣/鉅額交易
2019/10/28	0	0.00	100	25.00	25.10	-100	1,898	-5.27%
2019/10/24	5	25.15	90	25.09	25.05	-85	1,892	-4.49%
2019/10/23	3	25.33	4	25.20	25.20	-1	1,914	-0.05%
2019/10/18	1	25.75	0	0.00	25.75	1	1,952	0.05%
2019/10/15	2	25.38	0	0.00	25.50	2	1,958	0.10%
2019/10/14	1	25.40	2	25.50	25.50	-1	1,993	-0.05%
2019/10/09	1	25.20	10	25.25	25.40	-9	2,002	-0.45%
2019/10/08	1	25.30	2	26.00	25.30	-1	2,004	-0.05%
2019/10/07	10	26.20	30	26.08	25.85	-20	2,040	-0.98%
2019/10/04	0	0.00	20	25.90	26.10	-20	2,101	-0.95%
2019/10/03	10	25.75	0	0.00	25.80	10	2,238	0.45%
2019/10/02	0	0.00	3	25.60	25.70	-3	2,300	-0.13%
2019/09/23	0	0.00	153	25.81	25.75	-153	2,720	-5.62%	大賣/鉅額交易
2019/09/19	3	25.05	0	0.00	24.90	3	2,749	0.11%
2019/09/11	2	25.05	0	0.00	25.10	2	2,782	0.07%
2019/09/10	55	25.18	3	25.05	25.10	52	2,813	1.85%
2019/09/09	18	26.41	3	25.85	25.40	15	2,780	0.54%
2019/09/06	10	26.55	1	26.40	26.60	9	2,697	0.33%
2019/09/04	0	0.00	9	25.97	25.95	-9	2,634	-0.34%
2019/09/03	0	0.00	20	25.75	25.80	-20	2,621	-0.76%
2019/09/02	53	26.13	266	26.06	25.70	-213	2,603	-8.18%	大賣/鉅額交易
2019/08/29	260	25.18	3	25.17	25.10	257	2,448	10.50%	大買/鉅額交易
2019/08/28	311	24.86	21	24.90	25.10	290	2,411	12.03%	大買/鉅額交易
2019/08/27	0	0.00	6	23.98	24.20	-6	2,322	-0.26%
2019/08/26	1	23.30	62	23.48	23.45	-61	2,290	-2.66%
2019/08/23	23	23.29	12	23.41	23.60	11	2,297	0.48%
2019/08/22	13	23.80	0	0.00	23.40	13	2,305	0.56%
2019/08/21	0	0.00	1	23.35	23.50	-1	2,303	-0.04%
2019/08/20	41	23.22	0	0.00	23.30	41	2,311	1.77%
2019/08/15	1	22.45	0	0.00	22.45	1	2,431	0.04%
2019/08/02	5	23.20	0	0.00	23.25	5	2,432	0.21%
2019/07/31	0	0.00	45	24.00	24.10	-45	2,404	-1.87%
2019/07/22	0	0.00	2	23.58	23.55	-2	2,318	-0.09%
2019/07/18	5	24.30	0	0.00	24.25	5	2,262	0.22%
2019/07/17	46	24.28	0	0.00	24.00	46	2,235	2.06%
2019/07/15	5	23.78	0	0.00	23.70	5	2,176	0.23%
2019/07/12	0	0.00	2	23.73	23.70	-2	2,186	-0.09%
2019/07/11	4	23.60	3	23.65	23.60	1	2,188	0.05%
2019/07/10	1	24.20	110	23.72	24.10	-109	2,135	-5.10%	大賣/鉅額交易
2019/07/09	0	0.00	7	24.54	24.60	-7	2,072	-0.34%
2019/07/08	1	23.20	6	23.60	23.70	-5	1,988	-0.25%
2019/07/05	113	23.13	53	23.34	23.10	60	2,024	2.96%	大買/
2019/07/03	0	0.00	13	23.02	23.05	-13	2,068	-0.63%
2019/07/01	0	0.00	5	21.98	22.10	-5	1,904	-0.26%
2019/06/28	0	0.00	2	21.40	21.55	-2	1,836	-0.11%
2019/06/27	0	0.00	4	21.03	20.85	-4	1,787	-0.22%
2019/06/26	300	20.29	1	20.30	20.30	299	1,755	17.03%	大買/鉅額交易
2019/06/25	0	0.00	5	20.30	20.30	-5	1,773	-0.28%
2019/06/24	0	0.00	4	20.30	20.40	-4	1,794	-0.22%
2019/06/21	0	0.00	3	20.35	20.30	-3	1,786	-0.17%
2019/06/20	0	0.00	1	20.10	20.10	-1	1,761	-0.06%
2019/06/19	0	0.00	3	20.10	20.10	-3	1,750	-0.17%
2019/06/18	142	20.04	20	19.90	20.05	122	1,735	7.03%	大買/鉅額交易
2019/06/14	11	19.60	0	0.00	19.55	11	1,684	0.65%
2019/06/13	4	19.61	0	0.00	19.65	4	1,683	0.24%
2019/06/12	0	0.00	15	19.70	19.75	-15	1,682	-0.89%
2019/06/11	1	19.60	0	0.00	19.75	1	1,687	0.06%
2019/06/10	3	19.80	4	19.69	19.75	-1	1,681	-0.06%
2019/06/06	0	0.00	1	19.50	19.60	-1	1,668	-0.06%
2019/05/29	0	0.00	1	19.20	19.35	-1	1,595	-0.06%
2019/05/24	1	19.35	0	0.00	19.25	1	1,564	0.06%
2019/05/23	1	19.50	5	19.47	19.55	-4	1,535	-0.26%
2019/05/21	0	0.00	4	20.30	20.25	-4	1,419	-0.28%
2019/05/20	1	20.40	1	20.35	20.20	0	1,413	0.00%
2019/05/15	2	19.23	0	0.00	19.30	2	1,359	0.15%
2019/05/14	0	0.00	130	19.17	19.20	-130	1,361	-9.55%	大賣/鉅額交易
2019/05/13	0	0.00	2	19.35	19.25	-2	1,359	-0.15%
2019/05/10	0	0.00	30	19.32	19.40	-30	1,357	-2.21%
2019/05/08	1	19.60	10	19.65	19.65	-9	1,354	-0.66%
2019/05/07	1	19.20	0	0.00	19.15	1	1,338	0.07%
2019/05/03	20	19.30	1	19.35	19.30	19	1,329	1.43%
2019/05/02	10	19.50	0	0.00	19.40	10	1,308	0.76%
2019/04/23	5	20.40	1	20.45	20.40	4	1,217	0.33%
2019/04/17	2	21.90	0	0.00	21.95	2	1,165	0.17%
2019/04/15	1	21.90	0	0.00	21.75	1	1,132	0.09%
2019/04/12	10	21.58	0	0.00	21.65	10	1,115	0.90%
2019/04/11	45	22.54	10	22.50	22.50	35	1,048	3.34%
2019/04/10	14	21.85	12	21.99	21.95	2	944	0.21%
2019/04/01	6	20.73	0	0.00	20.70	6	746	0.80%
2019/03/27	5	20.80	8	20.40	20.95	-3	678	-0.44%
2019/03/22	1	19.95	0	0.00	19.90	1	671	0.15%
2019/03/14	8	20.07	0	0.00	19.95	8	689	1.16%
2019/03/12	0	0.00	1	20.30	20.15	-1	725	-0.14%
2019/03/11	2	20.10	0	0.00	20.20	2	739	0.27%
2019/03/08	1	19.95	1	19.95	19.95	0	775	0.00%
2019/03/04	5	20.15	2	20.15	20.05	3	946	0.32%
2019/02/27	25	20.40	0	0.00	20.15	25	948	2.64%
2019/02/25	0	0.00	3	19.95	19.90	-3	953	-0.31%
2019/01/30	10	19.90	0	0.00	19.95	10	1,147	0.87%
2019/01/24	1	20.45	0	0.00	20.25	1	1,241	0.08%
2019/01/11	0	0.00	1	20.25	20.10	-1	1,733	-0.06%
2019/01/10	1	20.35	0	0.00	20.25	1	1,885	0.05%
2019/01/08	5	20.70	0	0.00	20.60	5	2,024	0.25%
2018/12/26	1	20.25	0	0.00	20.05	1	2,995	0.03%
2018/12/22	100	20.80	0	0.00	20.75	100	3,691	2.71%
2018/12/17	0	0.00	1	22.10	22.20	-1	3,710	-0.03%
2018/12/07	0	0.00	6	21.90	21.75	-6	3,912	-0.15%
2018/12/06	6	22.21	0	0.00	21.80	6	3,976	0.15%
2018/12/05	0	0.00	1	22.80	22.50	-1	3,958	-0.03%
2018/12/04	1	22.50	1	22.65	22.70	0	3,936	0.00%
2018/12/03	1	22.85	2	22.75	22.80	-1	3,917	-0.03%
2018/11/30	0	0.00	6	22.75	23.10	-6	3,877	-0.15%
2018/11/29	0	0.00	20	22.00	22.00	-20	3,771	-0.53%
2018/11/28	20	21.05	0	0.00	21.00	20	3,720	0.54%
2018/11/23	5	20.50	0	0.00	20.40	5	3,683	0.14%
2018/11/21	10	20.90	4	21.30	21.00	6	3,655	0.16%
2018/11/15	5	21.55	0	0.00	21.35	5	3,603	0.14%
2018/11/13	4	22.10	0	0.00	22.10	4	3,566	0.11%
2018/11/09	0	0.00	10	21.75	22.35	-10	3,482	-0.29%
2018/11/08	1	20.50	0	0.00	20.35	1	3,397	0.03%
2018/11/07	1	20.75	0	0.00	20.45	1	3,393	0.03%
2018/11/06	3	20.40	0	0.00	20.30	3	3,394	0.09%
2018/11/05	0	0.00	4	21.30	21.05	-4	3,381	-0.12%
2018/11/02	10	21.25	0	0.00	21.00	10	3,371	0.30%
2018/10/31	2	20.40	2	20.65	20.30	0	3,308	0.00%
2018/10/30	10	19.80	2	19.65	20.30	8	3,291	0.24%
2018/10/29	6	21.72	0	0.00	21.60	6	3,230	0.19%
2018/10/26	4	22.04	3	22.00	22.40	1	3,191	0.03%
2018/10/25	5	21.50	0	0.00	21.30	5	3,136	0.16%
2018/10/24	2	23.70	0	0.00	23.00	2	3,087	0.06%
2018/10/23	4	24.20	0	0.00	24.05	4	3,036	0.13%
2018/10/19	1	25.10	40	25.00	24.70	-39	3,017	-1.29%
2018/10/18	44	25.86	5	26.10	25.75	39	3,013	1.29%
2018/10/17	1	24.15	2	24.45	24.95	-1	2,981	-0.03%
2018/10/16	2	24.18	0	0.00	24.05	2	2,990	0.07%
2018/10/15	10	25.10	1	25.00	24.55	9	2,910	0.31%
2018/10/12	22	25.61	2	26.20	25.30	20	2,825	0.71%
2018/10/11	4	23.90	3	24.57	25.00	1	2,652	0.04%
2018/10/09	4	25.51	72	25.12	26.15	-68	2,468	-2.76%
2018/10/08	74	24.71	6	25.07	26.30	68	2,274	2.99%
2018/10/05	2	22.00	2	22.05	24.35	0	2,097	0.00%
2018/10/04	1	23.80	0	0.00	24.00	1	1,978	0.05%
2018/10/03	6	25.01	61	24.51	24.90	-55	1,894	-2.90%
2018/10/02	61	22.63	12	23.42	24.50	49	1,635	3.00%
2018/10/01	4	22.11	6	22.27	22.95	-2	1,382	-0.14%
2018/09/27	0	0.00	2	19.70	19.75	-2	1,153	-0.17%
2018/09/21	2	20.00	0	0.00	20.00	2	1,140	0.18%
2018/09/18	0	0.00	27	20.70	20.60	-27	1,089	-2.48%
2018/09/17	5	19.03	3	19.10	19.05	2	1,014	0.20%
2018/09/14	2	19.78	1	20.00	19.65	1	993	0.10%
2018/09/13	4	21.44	15	22.15	20.50	-11	961	-1.14%
2018/09/12	0	0.00	20	20.75	20.75	-20	863	-2.32%
2018/09/07	0	0.00	2	18.15	18.15	-2	777	-0.26%
2018/08/21	0	0.00	2	18.60	18.50	-2	819	-0.24%
2018/08/20	0	0.00	52.1	18.26	18.20	-52.1	817	-6.37%
2018/08/16	2	18.15	63	18.18	18.20	-61	834	-7.31%
2018/08/15	2	18.30	0	0.00	18.20	2	842	0.24%
2018/08/14	0	0.00	2	18.60	18.65	-2	843	-0.24%
2018/08/13	0	0.00	90	19.03	18.80	-90	833	-10.80%
2018/08/06	0	0.00	4	20.30	20.25	-4	800	-0.50%
2018/08/03	6	20.32	0	0.00	19.95	6	792	0.76%
2018/07/31	0	0.00	5	19.60	19.35	-5	743	-0.67%
2018/07/27	0	0.00	108	19.17	19.20	-108	721	-14.97%	大賣/鉅額交易
2018/07/26	4	19.75	2	19.60	19.55	2	702	0.28%
2018/07/25	0	0.00	5	20.45	20.35	-5	660	-0.76%
2018/07/24	26	20.10	7	20.50	20.00	19	587	3.23%
2018/07/23	10	19.18	0	0.00	19.25	10	463	2.16%
2018/07/09	8	17.18	0	0.00	17.15	8	442	1.81%
2018/07/06	8	16.99	0	0.00	17.00	8	455	1.76%
2018/06/20	0	0.00	5	18.60	18.65	-5	699	-0.72%
2018/06/19	0	0.00	1	18.95	18.95	-1	697	-0.14%
2018/06/11	0	0.00	1	19.20	19.20	-1	710	-0.14%
2018/06/08	0	0.00	1	19.40	19.30	-1	706	-0.14%
2018/06/07	3	19.35	0	0.00	19.35	3	703	0.43%
2018/05/30	40	19.09	2	19.00	18.95	38	787	4.83%
2018/05/29	17	19.11	0	0.00	19.25	17	780	2.18%
2018/05/24	0	0.00	1	19.10	19.25	-1	779	-0.13%
2018/05/21	0	0.00	2	18.25	18.25	-2	753	-0.27%
2018/05/17	2	18.25	0	0.00	18.20	2	772	0.26%
2018/05/11	10	18.20	0	0.00	18.25	10	798	1.25%
2018/05/10	1	18.60	0	0.00	18.70	1	785	0.13%
2018/04/26	10	19.10	0	0.00	18.95	10	797	1.25%
2018/04/25	11	19.52	0	0.00	19.50	11	795	1.38%
2018/04/17	0	0.00	6	19.03	19.10	-6	912	-0.66%
2018/04/16	0	0.00	123	19.05	19.05	-123	917	-13.40%	大賣/鉅額交易
2018/04/12	3	19.40	100	19.47	19.35	-97	932	-10.40%
2018/04/11	0	0.00	100	19.80	19.75	-100	923	-10.83%
2018/04/09	0	0.00	1	20.10	21.00	-1	899	-0.11%
2018/04/03	2	20.08	2	20.10	19.75	0	829	0.00%
2018/03/27	30	19.50	30	19.50	19.50	0	736	0.00%
2018/03/26	0	0.00	1	19.20	19.20	-1	747	-0.13%
2018/03/16	1	19.95	0	0.00	19.75	1	756	0.13%
2018/03/13	11	19.79	0	0.00	19.65	11	742	1.48%
2018/03/07	1	20.00	1	19.95	19.90	0	709	0.00%
2018/03/06	2	19.80	0	0.00	19.95	2	703	0.28%
2018/03/05	0	0.00	14	18.64	18.60	-14	685	-2.04%
2018/03/02	0	0.00	20	18.78	18.85	-20	691	-2.89%
2018/02/07	10	18.60	0	0.00	18.45	10	741	1.35%
2018/02/06	0	0.00	4	18.65	18.30	-4	741	-0.54%
2018/01/25	1	20.25	0	0.00	20.20	1	753	0.13%
2018/01/23	1	20.45	0	0.00	20.15	1	761	0.13%
2018/01/16	15	21.18	6	21.18	21.10	9	905	0.99%
2018/01/09	0	0.00	12	20.42	20.40	-12	931	-1.29%
2018/01/05	2	20.20	0	0.00	20.20	2	926	0.22%