國光生 (4142)-永豐金-敦南券商分點個股進出

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
27.35
漲跌
▼1.15
漲幅
-4.04%
成交量
2,112張
產業
上市生技醫療類股
633人加入追蹤

立即追蹤
本地時間:14:30

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

國光生 (4142)籌碼相關－永豐金-敦南券商分點個股進出

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-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	21.1	27.36	0	0.00	27.35	21.1	1,100	1.92%
2024/04/18	9	29.19	4.2	29.09	28.50	4.8	1,073	0.45%
2024/04/17	0	0.00	17.2	27.66	27.80	-17.2	963	-1.79%
2024/04/16	2.2	25.26	12	25.24	25.30	-9.9	935	-1.05%
2024/04/15	8	26.04	0	0.00	26.00	8	920	0.87%
2024/04/12	11.1	26.60	0	0.00	26.55	11.1	910	1.21%
2024/04/11	30	26.57	2	26.60	26.60	28	911	3.07%
2024/04/09	1	26.45	0	0.00	26.45	1	939	0.11%
2024/04/08	9	26.29	0	0.00	26.30	9	942	0.96%
2024/04/03	5	26.40	10	26.45	26.45	-5	943	-0.53%
2024/04/02	0	0.00	1	26.65	26.60	-1	945	-0.11%
2024/04/01	0	0.00	1	26.90	26.85	-1	963	-0.10%
2024/03/29	0	0.00	1	26.80	26.75	-1	973	-0.10%
2024/03/27	1.1	26.80	3	26.92	26.70	-2	976	-0.20%
2024/03/25	0	0.00	3.1	26.78	26.75	-3.1	991	-0.31%
2024/03/22	2	26.35	0	0.00	26.35	2	990	0.20%
2024/03/21	5	26.50	1	26.90	26.55	4	994	0.40%
2024/03/20	0.1	26.50	0.1	26.60	26.65	0	1,025	0.00%
2024/03/19	4	26.75	3	26.75	26.70	1	1,024	0.10%
2024/03/18	0	0.00	1.2	26.62	26.60	-1.2	1,027	-0.11%
2024/03/15	3.2	26.69	0.9	26.70	26.50	2.3	1,032	0.22%
2024/03/14	7.1	27.10	0	0.00	26.90	7.1	1,045	0.67%
2024/03/13	3.2	27.98	0.1	28.20	27.80	3.1	1,026	0.30%
2024/03/12	0	0.00	6.2	28.45	28.55	-6.2	1,020	-0.61%
2024/03/11	2	28.10	0	0.00	28.20	2	1,031	0.19%
2024/03/08	1	28.25	1	28.20	28.15	0	1,040	0.00%
2024/03/07	6.1	28.41	0	0.00	28.40	6.1	1,071	0.56%
2024/03/06	0.3	28.89	1	28.95	28.70	-0.7	1,074	-0.07%
2024/03/05	1	29.00	8.1	28.92	28.90	-7.1	1,084	-0.65%
2024/03/04	9.3	28.71	1	28.80	28.70	8.3	1,094	0.76%
2024/03/01	4.1	29.24	0	0.00	29.20	4.1	1,115	0.36%
2024/02/29	6	29.45	0	0.00	29.40	6	1,226	0.49%
2024/02/27	5.1	29.80	3	29.85	29.65	2.1	1,221	0.17%
2024/02/26	2	29.95	0	0.00	29.95	2	1,221	0.16%
2024/02/23	5	30.03	0	0.00	30.00	5	1,222	0.41%
2024/02/22	3	30.43	7	30.37	30.45	-4	1,220	-0.33%
2024/02/21	13.1	30.17	0	0.00	30.00	13.1	1,213	1.08%
2024/02/20	11.1	30.26	0	0.00	30.20	11.1	1,212	0.92%
2024/02/16	3.1	30.34	0.1	30.35	30.30	3	1,211	0.24%
2024/02/15	1.1	29.76	0	0.00	29.65	1.1	1,140	0.09%
2024/02/05	0	0.00	2	30.18	30.10	-2	1,052	-0.19%
2024/02/02	1	30.05	4	30.23	30.05	-3	1,049	-0.29%
2024/02/01	5	30.46	1	30.45	30.30	4	1,039	0.38%
2024/01/31	2	30.60	0	0.00	30.55	2	1,030	0.19%
2024/01/30	1.2	30.97	1	30.80	30.80	0.2	1,042	0.02%
2024/01/29	3	31.10	3	31.35	31.10	0	1,041	0.00%
2024/01/26	0	31.10	3	31.25	31.10	-3	1,038	-0.28%
2024/01/24	3	31.10	0	0.00	31.15	3	1,036	0.29%
2024/01/22	0	0.00	12	31.08	31.00	-12	1,035	-1.16%
2024/01/19	1	30.95	0	0.00	31.05	1	1,044	0.10%
2024/01/18	1.1	30.87	1	31.00	31.00	0.1	1,039	0.01%
2024/01/17	0.1	31.50	0	0.00	31.10	0.1	1,036	0.01%
2024/01/16	7.2	31.72	0	0.00	31.60	7.2	1,022	0.70%
2024/01/15	0.4	32.25	2	32.15	32.00	-1.6	1,017	-0.16%
2024/01/12	2	32.08	0	0.00	32.10	2	1,017	0.20%
2024/01/11	7.1	32.27	0	0.00	32.10	7.1	1,018	0.70%
2024/01/10	3.1	32.76	0	0.00	32.70	3.1	1,012	0.31%
2024/01/09	1	32.90	1	33.00	33.00	0	1,013	0.00%
2024/01/08	0	0.00	3	33.17	33.10	-3	1,016	-0.30%
2024/01/04	2	33.03	0	0.00	33.05	2	1,026	0.19%
2024/01/03	1	33.60	6	33.23	33.00	-5	1,022	-0.49%
2023/12/27	0.3	33.35	4.3	33.34	33.15	-4.1	1,002	-0.40%
2023/12/26	0.3	32.85	2	32.93	33.00	-1.7	987	-0.17%
2023/12/25	5	32.62	0	0.00	32.55	5	977	0.51%
2023/12/22	1	32.75	0	0.00	32.75	1	974	0.10%
2023/12/21	2	32.80	2	32.80	32.80	0	982	0.00%
2023/12/20	0	0.00	2	33.23	32.90	-2	973	-0.21%
2023/12/19	1	32.85	0	0.00	32.85	1	972	0.10%
2023/12/18	0	0.00	2	33.08	33.00	-2	987	-0.20%
2023/12/15	4	32.74	0	0.00	32.50	4	1,000	0.40%
2023/12/14	1	32.85	0	0.00	32.75	1	979	0.10%
2023/12/13	8	33.02	1	33.10	32.90	7	988	0.71%
2023/12/12	4	33.15	0	0.00	33.15	4	988	0.40%
2023/12/11	1	33.35	0	0.00	33.20	1	983	0.10%
2023/12/08	1	34.30	1	34.35	34.15	0	960	0.00%
2023/12/07	1	35.20	0	0.00	34.35	1	965	0.10%
2023/12/04	0	0.00	30	36.10	36.05	-30	953	-3.15%
2023/12/01	32	36.29	0	0.00	35.80	32	920	3.47%
2023/11/30	0	0.00	1	35.65	35.70	-1	902	-0.11%
2023/11/29	0	0.00	0.1	35.75	35.95	-0.1	888	-0.01%
2023/11/28	3.1	35.40	0	0.00	35.65	3.1	880	0.35%
2023/11/27	0	0.00	3	36.08	36.00	-3	845	-0.35%
2023/11/24	0	0.00	1.2	33.74	33.80	-1.2	740	-0.16%
2023/11/22	0	0.00	2.1	33.20	33.40	-2.1	729	-0.29%
2023/11/21	0.1	33.00	0	0.00	33.10	0.1	734	0.01%
2023/11/20	0	0.00	0.2	33.20	33.00	-0.2	745	-0.03%
2023/11/17	0	0.00	0.1	32.95	33.05	-0.1	747	-0.01%
2023/11/16	0	0.00	5	32.93	32.95	-5	749	-0.67%
2023/11/15	0	0.00	4	32.79	32.85	-4	747	-0.53%
2023/11/14	0	0.00	3	32.35	32.35	-3	739	-0.41%
2023/11/13	5	32.23	0	0.00	32.00	5	743	0.67%
2023/11/10	0	0.00	1	32.30	32.30	-1	748	-0.13%
2023/11/07	2	32.45	4	32.75	32.40	-2	760	-0.26%
2023/11/03	1	32.05	0	0.00	32.05	1	750	0.13%
2023/11/02	1	32.00	0	0.00	32.05	1	754	0.13%
2023/10/31	1	32.05	1	32.20	31.80	0	760	0.00%
2023/10/30	0	0.00	2	32.15	32.10	-2	775	-0.26%
2023/10/27	0	0.00	2	32.45	32.35	-2	777	-0.26%
2023/10/26	3	31.83	0	0.00	31.70	3	773	0.39%
2023/10/25	5	32.12	0	0.00	31.95	5	774	0.65%
2023/10/24	0	0.00	1	32.00	32.00	-1	775	-0.13%
2023/10/23	0	0.00	0.1	32.05	31.85	-0.1	782	-0.01%
2023/10/20	2.1	31.60	0	0.00	31.60	2.1	786	0.27%
2023/10/18	2	32.08	0	0.00	31.90	2	797	0.25%
2023/10/17	0	0.00	0.1	32.60	32.20	-0.1	806	-0.01%
2023/10/16	7.1	32.64	0	0.00	32.35	7.1	860	0.82%
2023/10/13	2	32.88	0	0.00	32.85	2	862	0.23%
2023/10/12	4.2	33.32	0	0.00	33.25	4.2	867	0.48%
2023/10/11	1	34.30	0	0.00	33.85	1	862	0.12%
2023/10/06	0	0.00	0	34.50	34.35	0	875	0.00%
2023/10/05	1	34.30	1	34.40	34.35	0	876	0.00%
2023/10/04	0	0.00	1	34.15	33.75	-1	877	-0.11%
2023/10/03	1	34.30	2.1	34.10	34.00	-1.1	874	-0.13%
2023/10/02	2.1	33.77	0	0.00	33.75	2.1	881	0.24%
2023/09/27	0	0.00	2	34.68	34.30	-2	892	-0.22%
2023/09/26	0	0.00	5.2	34.62	34.50	-5.2	901	-0.58%
2023/09/25	0	0.00	8.1	34.35	34.30	-8.1	895	-0.90%
2023/09/22	7.1	34.04	0	0.00	34.00	7.1	896	0.79%
2023/09/21	0.1	34.60	1	34.50	34.50	-0.9	895	-0.10%
2023/09/20	0	0.00	4.1	34.39	34.60	-4.1	880	-0.47%
2023/09/19	2.1	33.78	6	33.95	33.70	-3.9	868	-0.45%
2023/09/18	0	0.00	11.1	34.25	34.40	-11.1	862	-1.29%
2023/09/15	0.1	33.45	1.1	33.60	33.65	-1	848	-0.12%
2023/09/14	0	0.00	1	33.60	33.50	-1	847	-0.12%
2023/09/13	0	0.00	4.2	33.35	33.55	-4.2	851	-0.49%
2023/09/12	0.1	33.20	0	0.00	33.00	0.1	861	0.01%
2023/09/11	26.1	33.22	11.5	33.20	33.35	14.7	855	1.71%
2023/09/08	1.1	32.06	0	0.00	32.25	1.1	844	0.12%
2023/09/07	1	32.30	0	0.00	32.25	1	866	0.12%
2023/09/06	5	32.48	0	0.00	32.30	5	871	0.57%
2023/09/05	1	32.70	1	32.75	32.65	0	866	0.00%
2023/09/01	48	33.49	0	0.00	33.20	48	875	5.48%
2023/08/31	0	0.00	1	33.65	33.15	-1	875	-0.11%
2023/08/30	1	33.00	3.1	33.38	33.20	-2.1	874	-0.23%
2023/08/29	1	32.50	0	0.00	32.50	1	854	0.12%
2023/08/28	1	32.90	0	0.00	32.65	1	859	0.12%
2023/08/25	3	32.90	0	0.00	33.00	3	872	0.34%
2023/08/24	2	32.95	3.1	33.34	32.80	-1.1	866	-0.13%
2023/08/23	4.1	32.24	0	0.00	32.20	4.1	853	0.47%
2023/08/21	0	0.00	1.1	32.77	32.70	-1.1	859	-0.12%
2023/08/18	1.1	32.76	0	33.15	32.50	1.1	863	0.12%
2023/08/17	0	0.00	10.1	32.63	32.70	-10.1	872	-1.16%
2023/08/16	6.1	32.45	0	0.00	32.30	6.1	878	0.69%
2023/08/14	0	0.00	4	33.21	33.20	-4	871	-0.46%
2023/08/11	1	33.80	3	33.85	33.85	-2	870	-0.23%
2023/08/10	1	33.80	3.1	33.99	33.75	-2	871	-0.24%
2023/08/09	2.1	33.88	1	33.85	33.85	1.1	874	0.12%
2023/08/08	0	0.00	2	34.00	34.00	-2	879	-0.23%
2023/08/07	1	34.25	0.1	34.50	34.35	1	905	0.10%
2023/08/04	1.1	34.30	0	0.00	34.25	1.1	917	0.11%
2023/08/02	3.1	34.59	0	0.00	34.50	3.1	925	0.33%
2023/08/01	3.1	35.09	0	0.00	35.00	3.1	919	0.33%
2023/07/31	1	35.25	0	0.00	35.05	1	921	0.11%
2023/07/27	0.1	35.30	0.1	35.35	35.20	-0.1	930	-0.01%
2023/07/26	1.1	35.40	0	0.00	35.05	1.1	957	0.11%
2023/07/25	0	0.00	2.1	35.69	35.50	-2.1	955	-0.22%
2023/07/24	1.1	35.46	0	0.00	35.45	1.1	949	0.12%
2023/07/21	10.1	35.97	0	0.00	35.60	10.1	951	1.06%
2023/07/20	3.1	36.28	0	0.00	36.20	3.1	960	0.32%
2023/07/19	17	36.98	14	37.19	36.80	3	979	0.31%
2023/07/18	4	35.41	0	0.00	35.20	4	960	0.42%
2023/07/17	1	35.75	6	36.05	35.80	-5	970	-0.52%
2023/07/14	1	35.25	0	0.00	35.40	1	984	0.10%
2023/07/13	11	36.06	0	0.00	35.50	11	1,009	1.09%
2023/07/07	2.2	36.43	0.2	36.40	36.35	2	1,059	0.19%
2023/07/06	1	36.85	0	0.00	36.75	1	1,055	0.09%
2023/07/05	0	0.00	0	37.45	37.10	0	1,055	0.00%
2023/07/04	2	37.25	0	0.00	37.15	2	1,067	0.19%
2023/06/29	0	0.00	1	37.70	37.45	-1	1,071	-0.09%
2023/06/27	2	37.20	1	37.50	37.20	1	1,082	0.09%
2023/06/21	1	37.35	0	0.00	37.30	1	1,089	0.09%
2023/06/19	2	37.88	0.1	37.86	37.85	1.9	1,102	0.17%
2023/06/16	1.1	37.24	0	0.00	37.85	1.1	1,103	0.10%
2023/06/15	1	37.15	0	0.00	37.20	1	1,092	0.09%
2023/06/14	2	37.28	0	0.00	37.25	2	1,094	0.18%
2023/06/13	5	37.64	0	0.00	37.60	5	1,108	0.45%
2023/06/12	0	0.00	2	38.43	38.40	-2	1,112	-0.18%
2023/05/30	3	38.00	0	0.00	37.90	3	2,212	0.14%
2023/05/29	0	0.00	1	37.80	37.80	-1	2,224	-0.04%
2023/05/26	1	38.15	0	0.00	37.75	1	2,237	0.04%
2023/05/25	0	0.00	1	38.25	38.25	-1	2,239	-0.04%
2023/05/22	16	38.26	13.1	38.08	38.05	2.9	2,291	0.13%
2023/05/19	11	37.35	1	37.30	37.30	10	2,284	0.44%
2023/05/18	0	0.00	2.1	37.55	37.50	-2.1	2,289	-0.09%
2023/05/17	2.2	37.36	1	37.45	37.45	1.2	2,303	0.05%
2023/05/16	0	0.00	1	37.30	37.30	-1	2,298	-0.04%
2023/05/15	2	37.00	1	37.00	37.00	1	2,313	0.04%
2023/05/12	1	37.30	13	37.41	37.50	-12	2,338	-0.51%
2023/05/11	8	37.82	1	37.55	37.55	7	2,370	0.30%
2023/05/10	4	38.70	0	0.00	38.60	4	2,397	0.17%
2023/05/09	5	39.52	0	0.00	39.00	5	2,558	0.20%
2023/05/08	2	40.03	0	0.00	39.95	2	2,587	0.08%
2023/05/04	1	40.40	4	40.53	40.40	-3	2,691	-0.11%
2023/05/02	0	0.00	2	40.68	40.55	-2	2,923	-0.07%
2023/04/26	2.1	38.88	0.1	38.80	39.15	2	2,956	0.07%
2023/04/25	3.2	39.69	2	40.60	39.30	1.2	2,951	0.04%
2023/04/24	0.1	40.35	3.3	40.46	40.25	-3.2	2,936	-0.11%
2023/04/21	4	39.79	13	40.27	40.10	-9	2,908	-0.31%
2023/04/20	0.2	40.40	1	40.90	39.95	-0.8	2,871	-0.03%
2023/04/19	0	40.85	1	40.35	40.50	-1	2,861	-0.03%
2023/04/18	0	0.00	6.1	40.77	40.75	-6.1	2,844	-0.21%
2023/04/17	0	40.80	1	40.70	40.30	-1	2,816	-0.04%
2023/04/14	0	0.00	4.1	40.44	40.45	-4.1	2,802	-0.15%
2023/04/13	0	0.00	1	40.50	40.15	-1	2,785	-0.04%
2023/04/12	1	39.55	2.1	39.94	39.90	-1.1	2,760	-0.04%
2023/04/11	2.1	39.68	0	0.00	39.55	2.1	2,756	0.08%
2023/04/10	2	40.05	0	0.00	39.75	2	2,760	0.07%
2023/04/07	0	0.00	5.4	40.04	40.05	-5.4	2,758	-0.20%
2023/04/06	0	0.00	1	39.60	39.50	-1	2,780	-0.04%
2023/03/31	0	0.00	0	39.45	39.45	0	2,779	0.00%
2023/03/29	0	0.00	2	39.63	39.60	-2	2,791	-0.07%
2023/03/28	2	39.53	1	39.70	39.65	1	2,840	0.04%
2023/03/27	0	0.00	1	39.70	39.60	-1	2,936	-0.03%
2023/03/24	1	39.50	2.1	39.59	39.50	-1.1	2,941	-0.04%
2023/03/23	0	0.00	1.1	39.25	39.00	-1.1	2,934	-0.04%
2023/03/22	1	39.00	0	0.00	38.90	1	2,952	0.03%
2023/03/21	0	39.40	0	0.00	39.20	0	2,977	0.00%
2023/03/20	2	38.45	1	38.80	38.90	1	2,976	0.03%
2023/03/17	1	38.65	1.1	38.65	38.65	-0.1	2,975	0.00%
2023/03/16	8.1	38.30	8	38.23	38.45	0.1	2,978	0.00%
2023/03/15	2.2	39.29	0	0.00	39.10	2.2	2,964	0.07%
2023/03/14	4	39.64	1.3	39.91	39.50	2.7	2,970	0.09%
2023/03/13	4.7	39.41	0.1	39.60	39.45	4.6	2,956	0.16%
2023/03/10	27.4	42.43	17	44.48	40.45	10.4	2,901	0.36%
2023/03/09	11	43.03	144.5	44.19	44.85	-133.5	2,395	-5.57%	大賣/鉅額交易
2023/03/08	1	40.85	76	40.73	40.80	-75	2,017	-3.72%
2023/03/06	1.1	40.72	0	0.00	40.90	1.1	2,006	0.05%
2023/03/03	1.2	41.11	0	0.00	41.10	1.2	2,003	0.06%
2023/03/02	76	41.44	3.4	41.60	41.30	72.6	1,990	3.65%
2023/03/01	2.1	40.08	0	0.00	39.90	2.1	1,937	0.11%
2023/02/24	0.1	40.50	0.1	40.95	40.60	0	1,952	0.00%
2023/02/23	0	0.00	1.1	40.72	40.50	-1.1	1,954	-0.06%
2023/02/22	0.2	40.35	0	0.00	40.15	0.2	1,988	0.01%
2023/02/21	0.1	41.10	0.1	41.30	41.00	0	2,014	0.00%
2023/02/20	0	0.00	1.8	41.09	41.10	-1.8	2,025	-0.09%
2023/02/17	0	0.00	2	39.75	39.75	-2	2,032	-0.10%
2023/02/16	0	0.00	0.1	39.75	39.90	-0.1	2,078	0.00%
2023/02/15	3.5	39.67	0.1	40.47	39.75	3.4	2,104	0.16%
2023/02/14	1.7	40.29	0	0.00	40.25	1.7	2,111	0.08%
2023/02/13	0	0.00	1.1	40.53	40.50	-1.1	2,109	-0.05%
2023/02/10	1.2	40.28	0	0.00	40.20	1.2	2,093	0.06%
2023/02/09	6.1	41.77	5.1	41.35	41.15	1	2,065	0.05%
2023/02/08	6.1	41.24	7.1	41.20	41.55	-1	2,031	-0.05%
2023/02/07	15.2	42.22	24.4	42.03	41.60	-9.2	1,984	-0.46%
2023/02/06	0.2	40.45	1	41.00	40.25	-0.8	1,850	-0.04%
2023/02/03	10	40.50	6.1	40.72	40.75	3.9	1,814	0.21%
2023/02/02	0.1	39.80	1.2	39.98	39.90	-1.1	1,743	-0.06%
2023/02/01	0.3	39.09	10.6	39.50	39.65	-10.3	1,701	-0.61%
2023/01/31	5.1	39.20	8.3	39.38	39.65	-3.2	1,664	-0.19%
2023/01/30	0	0.00	27.2	38.75	38.75	-27.2	1,471	-1.85%
2023/01/16	0	0.00	4.1	35.50	35.55	-4.1	1,419	-0.29%
2023/01/13	0.1	35.15	0	0.00	35.15	0.1	1,428	0.01%
2023/01/12	2	35.15	0	0.00	35.25	2	1,441	0.14%
2023/01/11	0	0.00	2.1	35.65	35.40	-2.1	1,446	-0.15%
2023/01/10	2	35.38	0	0.00	35.30	2	1,455	0.14%
2023/01/09	0.1	35.35	1	35.45	35.50	-1	1,480	-0.06%
2023/01/06	0	0.00	1	35.10	35.05	-1	1,488	-0.07%
2023/01/05	4	35.13	0	0.00	35.05	4	1,510	0.26%
2023/01/04	0	35.25	2.1	35.35	35.10	-2.1	1,518	-0.13%
2023/01/03	2.1	35.14	2	35.20	35.10	0.1	1,543	0.01%
2022/12/30	2	35.60	3.1	35.59	35.60	-1.1	1,573	-0.07%
2022/12/29	6.1	35.50	0	0.00	35.70	6.1	1,614	0.38%
2022/12/28	0.2	36.24	0	0.00	35.70	0.2	1,624	0.01%
2022/12/27	11.2	36.52	0	0.00	36.45	11.2	1,625	0.69%
2022/12/26	0	0.00	1.2	37.47	37.00	-1.2	1,631	-0.07%
2022/12/23	2	36.35	1.1	35.88	36.45	0.9	1,627	0.06%
2022/12/22	0	0.00	0.1	35.90	36.15	-0.1	1,633	-0.01%
2022/12/21	5.1	35.91	5.1	35.89	35.50	0	1,652	0.00%
2022/12/20	12.4	36.47	20.1	37.28	35.75	-7.7	1,659	-0.47%
2022/12/19	21.1	37.73	10.4	37.66	37.85	10.7	1,646	0.65%
2022/12/16	1.3	36.00	0	36.88	35.60	1.3	1,560	0.08%
2022/12/15	3	36.33	0.3	36.50	36.30	2.7	1,579	0.17%
2022/12/14	2	36.55	3.2	36.74	36.45	-1.2	1,595	-0.08%
2022/12/13	3	36.88	6.2	37.13	37.10	-3.2	1,581	-0.20%
2022/12/12	4.2	35.60	2	35.83	35.70	2.2	1,569	0.14%
2022/12/09	1	36.35	3	36.57	36.50	-2	1,585	-0.13%
2022/12/08	2	36.35	3	36.40	36.10	-1	1,602	-0.06%
2022/12/07	4.2	36.55	0.1	37.05	36.50	4.1	1,618	0.25%
2022/12/06	9.3	37.18	3	37.48	36.60	6.3	1,617	0.39%
2022/12/02	2.5	38.00	8	38.05	37.95	-5.5	1,657	-0.33%
2022/12/01	24.1	38.34	2.2	38.48	38.25	21.9	1,674	1.31%
2022/11/30	1.1	36.92	3.2	37.20	37.30	-2.1	1,673	-0.13%
2022/11/29	0.3	36.72	0	0.00	36.90	0.3	1,705	0.02%
2022/11/28	0	0.00	0.1	36.65	36.80	-0.1	1,787	-0.01%
2022/11/25	2	36.73	1	36.60	36.60	1	1,858	0.05%
2022/11/24	1.1	36.67	0	0.00	36.80	1.1	1,982	0.06%
2022/11/22	1.2	36.62	0.2	37.30	36.60	1	2,061	0.05%
2022/11/21	0.4	37.43	1	37.15	37.15	-0.6	2,082	-0.03%
2022/11/18	1.2	37.15	8.3	37.51	37.55	-7.1	2,120	-0.33%
2022/11/17	19	36.58	24.3	36.84	36.85	-5.3	2,118	-0.25%
2022/11/16	0.1	35.85	5.2	36.08	36.00	-5.1	2,094	-0.24%
2022/11/15	10.2	35.75	5.1	35.78	35.60	5.1	2,094	0.24%
2022/11/14	3	35.38	3	35.42	35.30	0	2,068	0.00%
2022/11/11	2.2	34.16	5.2	34.58	34.85	-3	2,035	-0.15%
2022/11/10	2	34.03	0	0.00	34.00	2	2,029	0.10%
2022/11/09	0.2	34.73	10	34.74	34.55	-9.8	2,033	-0.48%
2022/11/08	10	34.44	1	34.50	34.35	9	2,040	0.44%
2022/11/07	1	34.35	0.1	34.20	34.40	0.9	2,043	0.04%
2022/11/04	1.4	34.35	1	34.35	34.25	0.4	2,050	0.02%
2022/11/03	1	34.40	1	34.55	34.40	0	2,056	0.00%
2022/11/02	1	34.70	34.3	35.05	34.85	-33.3	2,059	-1.62%
2022/11/01	6	33.30	7	33.46	33.50	-1	2,046	-0.05%
2022/10/31	0.1	32.85	2	32.95	32.85	-1.9	2,078	-0.09%
2022/10/28	2.2	32.75	0	0.00	32.25	2.2	2,156	0.10%
2022/10/25	1	32.25	0.1	32.15	31.75	1	2,257	0.04%
2022/10/24	0	0.00	1.2	32.29	32.15	-1.2	2,280	-0.05%
2022/10/21	3.1	31.67	0	0.00	31.65	3.1	2,299	0.13%
2022/10/20	5.1	31.94	3	32.15	32.10	2.1	2,353	0.09%
2022/10/19	5	33.10	0	0.00	32.75	5	2,380	0.21%
2022/10/18	0.1	33.35	2.1	33.42	33.50	-2	2,441	-0.08%
2022/10/17	3	31.80	3	32.53	32.70	0	2,477	0.00%
2022/10/14	0.2	33.10	0	0.00	33.05	0.2	2,501	0.01%
2022/10/13	2	33.33	3	33.07	32.30	-1	2,532	-0.04%
2022/10/12	2	34.18	3.2	34.42	33.95	-1.2	2,534	-0.05%
2022/10/11	8.2	34.29	0	0.00	33.95	8.2	2,549	0.32%
2022/10/07	3	35.47	13.2	35.74	35.10	-10.2	2,562	-0.40%
2022/10/06	17	35.18	18	35.61	35.25	-1	2,555	-0.04%
2022/10/05	0	0.00	1.1	35.12	34.65	-1.1	2,569	-0.04%
2022/10/04	0	0.00	5.1	34.36	34.40	-5.1	2,607	-0.20%
2022/10/03	4	34.33	2	33.85	33.90	2	2,657	0.08%
2022/09/30	5.1	32.96	6.1	33.64	34.30	-1.1	2,761	-0.04%
2022/09/29	1.1	33.05	5.1	33.41	33.40	-4	2,982	-0.13%
2022/09/28	3.3	33.16	2	33.18	32.65	1.3	3,196	0.04%
2022/09/27	1	33.15	1	34.10	34.30	0	3,232	0.00%
2022/09/26	4	33.68	1	33.70	33.45	3	3,244	0.09%
2022/09/23	15	35.68	6	35.60	35.30	9	3,286	0.27%
2022/09/22	14	35.93	15	35.93	35.85	-1	3,401	-0.03%
2022/09/21	1	36.25	3	36.40	36.15	-2	3,478	-0.06%
2022/09/20	1	36.20	6	36.22	36.10	-5	3,627	-0.14%
2022/09/19	2	36.00	2	35.95	36.05	0	3,689	0.00%
2022/09/16	2.4	36.62	0	0.00	36.55	2.4	3,710	0.06%
2022/09/15	0	0.00	1	37.20	37.15	-1	3,721	-0.03%
2022/09/14	3	36.82	1	36.95	36.90	2	3,739	0.05%
2022/09/13	2	37.23	2	37.15	37.15	0	3,743	0.00%
2022/09/12	16.1	36.95	5	37.37	37.25	11.1	3,839	0.29%
2022/09/08	0	0.00	0.1	38.45	38.55	-0.1	3,851	0.00%
2022/09/07	4.1	38.06	2	38.30	37.90	2.1	3,883	0.05%
2022/09/06	17.1	38.96	0	0.00	38.65	17.1	3,876	0.44%
2022/09/05	5.1	40.50	30	40.70	40.10	-25	3,850	-0.65%
2022/09/02	33	41.61	10.1	41.60	41.30	23	3,842	0.60%
2022/09/01	3	40.65	5	40.99	40.80	-2	3,806	-0.05%
2022/08/31	160	40.89	102	40.54	40.70	58	3,741	1.55%	大買/大賣/
2022/08/30	21	40.43	5.1	40.16	40.00	16	3,615	0.44%
2022/08/29	4	39.79	23.1	39.80	39.55	-19.1	3,599	-0.53%
2022/08/26	5.1	39.63	9	39.98	39.50	-3.9	3,555	-0.11%
2022/08/25	1	39.50	37	39.49	39.70	-36	3,505	-1.03%
2022/08/24	59	39.18	8	39.08	39.10	51	3,453	1.48%
2022/08/23	1.1	38.27	0.1	38.35	38.40	1	3,413	0.03%
2022/08/22	0	0.00	1.1	39.05	38.75	-1.1	3,408	-0.03%
2022/08/19	0.1	38.35	1	38.60	38.45	-0.9	3,375	-0.03%
2022/08/18	1	38.35	2	38.70	38.50	-1	3,367	-0.03%
2022/08/17	13	38.20	5.1	38.30	38.35	8	3,355	0.24%
2022/08/16	5.1	38.35	3	38.27	38.30	2.1	3,345	0.06%
2022/08/15	5	37.15	1	37.65	37.60	4	3,329	0.12%
2022/08/11	11	37.33	2	37.33	37.35	9	3,341	0.27%
2022/08/10	2	36.93	0	0.00	36.90	2	3,343	0.06%
2022/08/08	5	37.00	2	37.10	37.10	3	3,336	0.09%
2022/08/05	0	0.00	4	36.86	36.80	-4	3,344	-0.12%
2022/08/04	27	35.66	4	35.63	35.80	23	3,381	0.68%
2022/08/03	8	37.28	10	37.15	37.05	-2	3,335	-0.06%
2022/08/02	4	38.26	2	38.18	38.15	2	3,319	0.06%
2022/08/01	4	39.49	4	39.30	39.30	0	3,307	0.00%
2022/07/29	1	40.50	0	0.00	40.20	1	3,314	0.03%
2022/07/28	0	0.00	8	40.36	40.20	-8	3,305	-0.24%
2022/07/27	8.3	40.07	22	39.82	39.90	-13.7	3,310	-0.41%
2022/07/26	1	40.20	14	40.71	40.90	-13	3,274	-0.40%
2022/07/25	20.1	41.10	5.1	40.92	40.65	15	3,253	0.46%
2022/07/22	14.1	40.06	4.1	40.25	39.95	10	3,253	0.31%
2022/07/21	2	39.83	2	39.93	40.10	0	3,234	0.00%
2022/07/20	2	38.00	7.1	38.94	39.10	-5.1	3,221	-0.16%
2022/07/19	23	38.48	1	38.75	38.00	22	3,234	0.68%
2022/07/18	6	38.10	0	0.00	38.00	6	3,263	0.18%
2022/07/15	16.1	38.39	27	38.39	38.25	-10.9	3,276	-0.33%
2022/07/14	1	38.95	1	39.10	39.15	0	3,279	0.00%
2022/07/13	15	40.12	3	39.77	39.50	12	3,320	0.36%
2022/07/12	3	39.20	3	39.23	39.25	0	3,378	0.00%
2022/07/11	10.1	40.06	3	40.35	40.35	7.1	3,518	0.20%
2022/07/08	13.1	41.34	3.1	41.24	40.70	10	3,687	0.27%
2022/07/07	23.1	40.46	19.1	41.04	41.50	4	3,633	0.11%
2022/07/06	18.1	40.71	38.1	40.80	40.35	-20.1	3,537	-0.57%
2022/07/05	1	38.05	8	37.50	38.05	-7	3,612	-0.19%
2022/07/04	18	36.47	1	36.40	36.00	17	3,623	0.47%
2022/07/01	5	37.60	5	36.89	36.40	0	3,681	0.00%
2022/06/30	10.1	39.56	4	40.55	39.10	6.1	3,626	0.17%
2022/06/29	2	40.40	2.1	41.08	40.85	-0.1	3,514	0.00%
2022/06/28	5	40.86	28.2	40.39	40.50	-23.2	3,411	-0.68%
2022/06/27	2	38.13	7	39.25	39.35	-5	3,247	-0.15%
2022/06/24	2	38.28	10	38.17	38.65	-8	3,191	-0.25%
2022/06/23	0	0.00	3	37.52	37.40	-3	3,192	-0.09%
2022/06/22	0	0.00	107	37.19	36.85	-107	3,167	-3.38%	大賣/鉅額交易
2022/06/21	6	36.93	9	37.07	37.10	-3	3,140	-0.10%
2022/06/20	19	38.09	28	38.80	36.90	-9	3,119	-0.29%
2022/06/17	160	37.68	30	37.95	38.50	130	3,009	4.32%	大買/鉅額交易
2022/06/16	0	37.15	103	37.23	37.20	-103	2,930	-3.51%	大賣/鉅額交易
2022/06/15	0	0.00	13	36.55	37.00	-13	2,893	-0.45%
2022/06/14	2	35.30	42	35.33	35.65	-40	2,893	-1.38%
2022/06/13	60	35.80	5	35.74	35.75	55	2,886	1.91%
2022/06/10	8	36.81	23.1	36.66	37.00	-15.1	2,877	-0.52%
2022/06/09	31	35.97	1	35.89	35.85	30	2,826	1.06%
2022/06/08	1.1	35.87	20	35.75	35.65	-18.9	2,823	-0.67%
2022/06/07	20	36.08	2	36.08	36.00	18	2,829	0.64%
2022/06/01	2	35.25	0	0.00	35.15	2	2,922	0.07%
2022/05/31	15	35.33	7	35.39	35.30	8	2,932	0.27%
2022/05/27	2	34.95	0	0.00	35.00	2	2,929	0.07%
2022/05/26	2	35.30	1	35.50	34.90	1	2,929	0.03%
2022/05/25	0	0.00	20	35.10	35.05	-20	2,937	-0.68%
2022/05/24	23	35.62	2	35.43	35.00	21	2,968	0.71%
2022/05/23	6	35.59	1	35.65	35.50	5	2,960	0.17%
2022/05/20	7	35.51	0	0.00	35.55	7	2,968	0.24%
2022/05/19	11	35.52	1	35.65	35.45	10	2,971	0.34%
2022/05/18	10	36.30	13.1	36.23	36.15	-3.1	2,965	-0.10%
2022/05/17	4	35.63	0	0.00	35.75	4	2,979	0.13%
2022/05/16	22	35.84	5	35.82	35.85	17	3,012	0.56%
2022/05/13	1.1	34.72	8	35.33	35.25	-6.9	3,194	-0.22%
2022/05/12	20	35.29	8	35.04	34.30	12	3,373	0.36%
2022/05/11	13	37.19	0	0.00	37.00	13	3,311	0.39%
2022/05/10	6	37.45	2	37.65	37.95	4	3,279	0.12%
2022/05/09	0.1	38.50	6	38.27	38.15	-5.9	3,257	-0.18%
2022/05/06	3	39.33	1	39.10	39.05	2	3,234	0.06%
2022/05/05	7	39.99	1	40.25	39.90	6	3,211	0.19%
2022/05/04	8.1	40.28	3	40.72	40.10	5.1	3,222	0.16%
2022/05/03	13	40.79	18	41.25	40.80	-5	3,233	-0.15%
2022/04/29	9	40.82	1	40.60	40.60	8	3,228	0.25%
2022/04/28	16	41.41	15.1	41.76	41.10	1	3,250	0.03%
2022/04/27	7.1	40.42	5	40.85	40.50	2.1	3,191	0.06%
2022/04/26	9	41.56	14	41.64	41.00	-5	3,179	-0.16%
2022/04/25	15	43.50	2	43.55	41.65	13	3,155	0.41%
2022/04/22	33	43.53	39.1	42.81	42.90	-6.1	3,107	-0.19%
2022/04/21	5.1	42.61	2	42.85	42.75	3.1	3,064	0.10%
2022/04/20	5	42.63	5.1	43.20	43.05	-0.1	3,034	0.00%
2022/04/19	12	43.03	3	42.82	43.00	9	3,010	0.30%
2022/04/18	4	44.99	4.1	44.55	44.05	-0.1	2,969	0.00%
2022/04/15	7.1	44.42	6.1	44.69	44.00	1.1	2,970	0.04%
2022/04/14	7.1	44.00	18.1	44.45	44.30	-11	2,879	-0.38%
2022/04/13	4.1	41.50	4	42.14	42.50	0.1	2,685	0.00%
2022/04/12	12.1	42.46	55	42.51	42.35	-42.9	2,632	-1.63%
2022/04/11	110	44.41	85.2	44.29	44.60	24.9	2,494	1.00%	大買/
2022/04/08	4	41.31	1	41.40	41.25	3	2,214	0.14%
2022/04/07	10	42.10	20	41.68	41.90	-10	2,159	-0.46%
2022/04/06	3	40.60	1.1	40.46	40.65	2	2,077	0.09%
2022/04/01	4	40.09	1	40.90	40.00	3	2,059	0.15%
2022/03/31	0.1	40.00	1	40.00	40.00	-1	2,039	-0.05%
2022/03/30	1	39.55	2	39.73	40.05	-1	2,038	-0.05%
2022/03/29	3	39.58	12	39.47	39.65	-9	2,035	-0.44%
2022/03/28	11	41.12	1	40.50	39.70	10	2,035	0.49%
2022/03/25	1	40.00	1	40.75	40.00	0	2,020	0.00%
2022/03/24	0	0.00	1	40.30	40.40	-1	2,039	-0.05%
2022/03/23	1	40.00	0	0.00	40.20	1	2,054	0.05%
2022/03/22	0	0.00	1	40.40	40.10	-1	2,053	-0.05%
2022/03/21	2	40.30	0	0.00	40.05	2	2,057	0.10%
2022/03/17	0	0.00	1	39.95	39.95	-1	2,101	-0.05%
2022/03/16	2	39.05	1	38.95	38.90	1	2,126	0.05%
2022/03/15	0	0.00	2	39.75	39.30	-2	2,140	-0.09%
2022/03/14	0	0.00	3	39.10	39.05	-3	2,129	-0.14%
2022/03/11	1	39.10	1	39.35	39.35	0	2,149	0.00%
2022/03/10	2	39.40	0	0.00	39.45	2	2,157	0.09%
2022/03/09	0.2	38.90	0	0.00	39.40	0.2	2,154	0.01%
2022/03/08	0	0.00	15	39.16	38.80	-15	2,149	-0.70%
2022/03/07	7.5	38.10	0	0.00	38.00	7.5	2,108	0.36%
2022/03/04	2	39.63	1	39.75	39.75	1	2,124	0.05%
2022/03/02	0	0.00	4	40.00	40.15	-4	2,432	-0.16%
2022/03/01	3.1	39.95	1.1	40.05	40.10	2	2,438	0.08%
2022/02/25	1	39.75	1	40.00	40.00	0	2,448	0.00%
2022/02/24	7	40.06	0	0.00	39.60	7	2,559	0.27%
2022/02/23	1	41.10	2	41.18	41.50	-1	2,530	-0.04%
2022/02/22	3	40.72	0	0.00	40.60	3	2,530	0.12%
2022/02/21	2.5	41.46	1.1	41.60	41.35	1.4	2,524	0.06%
2022/02/18	3.1	41.27	0	0.00	41.35	3.1	2,529	0.12%
2022/02/17	7.1	41.87	0.1	41.95	41.75	7	2,523	0.28%
2022/02/16	5.1	42.23	11	42.24	42.35	-6	2,554	-0.23%
2022/02/15	12.1	43.36	10.1	43.31	42.75	2	2,522	0.08%
2022/02/14	13	42.51	51.6	42.74	43.30	-38.6	2,349	-1.64%
2022/02/11	2	40.58	3	41.30	40.50	-1	2,154	-0.05%
2022/02/10	1	40.70	0	0.00	40.65	1	2,162	0.05%
2022/02/09	0	0.00	1	41.15	41.00	-1	2,173	-0.05%
2022/02/08	1	40.30	5	40.34	40.35	-4	2,170	-0.18%
2022/02/07	3.3	39.76	1	40.05	40.05	2.3	2,170	0.11%
2022/01/26	7	39.82	0	0.00	39.60	7	2,170	0.32%
2022/01/25	5	40.64	1	40.10	40.05	4	2,169	0.18%
2022/01/24	7.1	41.95	1.1	42.29	41.80	6	2,142	0.28%
2022/01/21	1	43.80	4	43.49	42.80	-3	2,136	-0.14%
2022/01/20	2	43.03	0	0.00	42.95	2	2,122	0.09%
2022/01/19	0	0.00	2	43.25	43.20	-2	2,130	-0.09%
2022/01/18	3	43.23	0	0.00	43.05	3	2,116	0.14%
2022/01/17	0.1	43.29	2	43.10	43.15	-1.9	2,107	-0.09%
2022/01/13	1	43.50	3.3	43.62	43.40	-2.3	2,105	-0.11%
2022/01/12	0.4	43.65	2	43.40	43.75	-1.6	2,107	-0.08%
2022/01/11	7	43.84	0	0.00	43.60	7	2,097	0.33%
2022/01/10	8	45.05	10	45.10	44.40	-2	2,084	-0.10%
2022/01/07	9	45.11	16.1	45.14	45.20	-7.1	1,990	-0.36%
2022/01/06	6	44.75	2	44.85	44.00	4	1,929	0.21%
2022/01/05	1	44.05	1	43.90	43.95	0	1,989	0.00%
2022/01/03	2.3	43.96	5	43.90	44.00	-2.8	2,043	-0.13%
2021/12/30	0	0.00	6	44.67	44.65	-6	2,053	-0.29%
2021/12/29	0	0.00	2	44.35	44.35	-2	2,057	-0.10%
2021/12/28	2.3	43.89	0	0.00	44.00	2.3	2,091	0.11%
2021/12/27	5	44.02	2	44.05	44.00	3	2,152	0.14%
2021/12/24	1	44.25	3	44.25	44.25	-2	2,190	-0.09%
2021/12/21	1	44.90	1.1	45.00	44.90	-0.1	2,242	0.00%
2021/12/20	0	0.00	3	44.58	44.60	-3	2,220	-0.14%
2021/12/17	0	0.00	3	44.08	44.65	-3	2,227	-0.13%
2021/12/15	1	42.95	3	43.10	43.10	-2	2,264	-0.09%
2021/12/14	7	43.23	12	43.29	43.00	-5	2,275	-0.22%
2021/12/13	3	44.02	0	0.00	43.90	3	2,287	0.13%
2021/12/10	1	44.25	1	45.00	44.45	0	2,332	0.00%
2021/12/09	4	44.31	0	0.00	44.05	4	2,521	0.16%
2021/12/08	21	45.00	1	45.10	44.50	20	2,770	0.72%
2021/12/07	3	44.38	1	44.30	44.40	2	2,782	0.07%
2021/12/06	5.1	44.90	0	0.00	44.75	5.1	2,790	0.18%
2021/12/01	2	45.05	3.1	45.57	45.05	-1.1	3,165	-0.03%
2021/11/30	11.1	45.43	7	45.57	45.00	4.1	3,173	0.13%
2021/11/29	17.1	47.82	21.1	47.66	46.90	-4	3,152	-0.13%
2021/11/26	20	46.94	20.1	46.76	45.80	-0.1	3,015	0.00%
2021/11/24	2	44.75	2	45.00	45.10	0	2,903	0.00%
2021/11/23	4	47.04	42.1	46.41	44.80	-38.1	2,919	-1.31%
2021/11/22	2.1	43.60	0	0.00	44.05	2.1	2,925	0.07%
2021/11/18	32	43.97	6	43.92	44.00	26	3,061	0.85%
2021/11/17	3.1	43.54	2	43.40	43.35	1.1	3,437	0.03%
2021/11/16	4.2	43.90	0	0.00	43.85	4.2	3,554	0.12%
2021/11/15	1	44.25	9.1	44.09	44.25	-8.1	3,596	-0.22%
2021/11/12	2	43.30	0	0.00	43.30	2	3,599	0.06%
2021/11/11	1.1	43.36	0	0.00	43.50	1.1	3,624	0.03%
2021/11/10	6	43.96	0	0.00	43.50	6	3,632	0.17%
2021/11/09	3.1	43.97	0	0.00	44.00	3.1	3,634	0.09%
2021/11/08	9	44.31	10	44.35	44.25	-1	3,632	-0.03%
2021/11/04	0	0.00	2	44.85	44.55	-2	3,672	-0.05%
2021/11/03	2	44.25	3	44.60	44.50	-1	3,681	-0.03%
2021/11/02	0	0.00	7.1	44.54	44.50	-7.1	3,697	-0.19%
2021/11/01	1	43.90	1	43.85	43.95	0	3,678	0.00%
2021/10/29	7.1	44.04	0	0.00	43.95	7.1	3,673	0.19%
2021/10/28	0	0.00	11.1	44.81	44.60	-11.1	3,675	-0.30%
2021/10/27	1	43.85	9.1	44.09	44.30	-8.1	3,693	-0.22%
2021/10/26	2	44.15	0	0.00	44.00	2	3,712	0.05%
2021/10/25	2	43.70	0	0.00	44.00	2	3,735	0.05%
2021/10/22	1	43.90	0	0.00	43.90	1	3,762	0.03%
2021/10/21	3.1	44.47	2	44.68	44.20	1.1	3,776	0.03%
2021/10/20	1	44.60	2	44.43	44.20	-1	3,806	-0.03%
2021/10/19	0.2	44.30	1	44.25	44.20	-0.8	3,870	-0.02%
2021/10/18	2	43.83	0	0.00	43.80	2	3,921	0.05%
2021/10/15	3	43.57	2.1	43.82	43.95	1	4,175	0.02%
2021/10/14	2	43.13	4	43.25	43.50	-2	4,349	-0.05%
2021/10/13	8.3	43.77	55	42.35	42.35	-46.8	4,335	-1.08%
2021/10/12	4	45.80	2	45.58	45.35	2	4,277	0.05%
2021/10/08	1	47.25	1.1	46.88	46.85	-0.1	4,269	0.00%
2021/10/07	10.1	47.06	3	47.32	47.10	7.1	4,297	0.16%
2021/10/06	1	47.75	2	47.30	47.15	-1	4,370	-0.02%
2021/10/05	14.1	47.70	13.1	46.89	48.00	1	4,389	0.02%
2021/10/04	16.1	48.66	15	49.18	48.40	1.1	4,402	0.02%
2021/10/01	4	51.90	1	51.90	50.90	3	4,368	0.07%
2021/09/29	1	51.00	3	51.20	51.20	-2	4,386	-0.05%
2021/09/27	0	0.00	4	51.73	52.00	-4	4,426	-0.09%
2021/09/24	6	51.70	1	51.70	51.60	5	4,528	0.11%
2021/09/23	1	52.30	0	0.00	52.00	1	4,637	0.02%
2021/09/22	0.1	51.90	1	51.70	51.70	-0.9	4,667	-0.02%
2021/09/17	2	52.25	0	0.00	52.50	2	4,683	0.04%
2021/09/16	5.4	52.87	2	53.00	52.40	3.4	4,701	0.07%
2021/09/15	1.1	53.53	4	53.63	53.50	-2.9	4,702	-0.06%
2021/09/14	11	54.56	14	54.59	53.20	-3	4,690	-0.06%
2021/09/13	27	55.30	17.3	54.90	54.80	9.7	4,522	0.21%
2021/09/10	1	51.60	1	51.80	51.20	0	4,343	0.00%
2021/09/09	4.1	50.91	1	51.20	51.10	3.1	4,379	0.07%
2021/09/08	23.1	52.25	6	53.50	51.20	17.1	4,390	0.39%
2021/09/07	6	53.57	18.1	52.58	53.60	-12.1	4,332	-0.28%
2021/09/06	10	53.10	1	53.20	52.20	9	4,341	0.21%
2021/09/02	0	51.00	0	0.00	51.00	0	4,856	0.00%
2021/09/01	2.1	51.99	1	51.80	51.80	1.1	4,987	0.02%
2021/08/31	1	51.90	4	52.38	52.50	-3	5,219	-0.06%
2021/08/30	0	0.00	4	51.85	51.80	-4	5,315	-0.08%
2021/08/27	0.1	51.90	3	52.00	51.60	-2.9	5,356	-0.05%
2021/08/26	8	52.60	6.1	52.62	51.60	1.9	5,393	0.04%
2021/08/25	0	0.00	1.1	51.40	51.30	-1.1	5,409	-0.02%
2021/08/24	0.1	50.60	0	0.00	50.70	0.1	5,522	0.00%
2021/08/23	25.1	51.02	10.2	51.40	51.40	14.9	5,707	0.26%
2021/08/20	4	47.15	14.3	49.69	49.95	-10.3	5,455	-0.19%
2021/08/19	4	46.04	22	45.80	45.45	-18	5,542	-0.32%
2021/08/18	13	46.57	1	47.00	47.10	12	5,779	0.21%
2021/08/17	0	0.00	3	48.75	48.35	-3	5,997	-0.05%
2021/08/16	3	48.45	0	0.00	48.45	3	6,319	0.05%
2021/08/12	1	48.70	5.1	48.65	48.55	-4.1	7,061	-0.06%
2021/08/11	13.1	48.28	8	48.26	48.00	5.1	7,630	0.07%
2021/08/10	0	0.00	3	49.22	48.80	-3	8,830	-0.03%
2021/08/09	2	49.03	0	0.00	48.90	2	9,684	0.02%
2021/08/06	3	49.08	0	0.00	49.00	3	11,062	0.03%
2021/08/05	1	49.55	4	49.73	49.35	-3	12,817	-0.02%
2021/08/04	2	49.60	2	49.68	49.50	0	13,638	0.00%
2021/08/03	2	49.88	2	49.95	49.80	0	13,866	0.00%
2021/08/02	1	50.60	1.1	50.50	50.40	-0.1	13,895	0.00%
2021/07/30	3	49.48	1	49.50	49.50	2	13,898	0.01%
2021/07/29	0	0.00	2	48.90	49.05	-2	13,921	-0.01%
2021/07/28	3	48.20	1	48.10	48.10	2	13,936	0.01%
2021/07/27	3	48.78	0	0.00	48.55	3	14,061	0.02%
2021/07/26	1	49.20	6	49.25	49.10	-5	14,319	-0.03%
2021/07/23	2	48.95	4	49.40	49.05	-2	14,345	-0.01%
2021/07/22	5	48.84	2	49.25	48.70	3	14,333	0.02%
2021/07/21	18.1	50.44	5.1	50.55	48.70	13	14,430	0.09%
2021/07/20	1	52.30	22.1	53.88	53.90	-21.1	14,207	-0.15%
2021/07/19	2	48.90	1	49.05	49.00	1	14,074	0.01%
2021/07/16	4	49.54	0	0.00	49.30	4	14,166	0.03%
2021/07/15	2.1	49.52	4.1	49.91	50.00	-2	14,182	-0.01%
2021/07/14	3.1	48.66	6.4	48.76	48.75	-3.3	14,186	-0.02%
2021/07/13	14	49.40	11	49.28	49.05	3	14,190	0.02%
2021/07/12	6	50.98	2	50.70	50.70	4	14,150	0.03%
2021/07/09	6	51.28	6	51.73	51.30	0	14,206	0.00%
2021/07/08	2	51.25	0	0.00	51.20	2	14,271	0.01%
2021/07/07	2	51.40	1	51.30	51.30	1	14,359	0.01%
2021/07/06	1	51.40	4	51.30	51.30	-3	14,521	-0.02%
2021/07/05	2	51.55	0	0.00	51.60	2	14,707	0.01%
2021/07/02	8.1	52.15	1	52.00	52.00	7.1	14,728	0.05%
2021/07/01	1	54.30	0.1	54.00	52.60	0.9	14,781	0.01%
2021/06/30	11	52.60	12	53.20	53.60	-1	14,775	-0.01%
2021/06/29	5.1	51.32	11	51.30	51.80	-6	14,711	-0.04%
2021/06/28	8	52.16	4	51.93	51.80	4	14,723	0.03%
2021/06/25	4	52.43	2	52.40	52.30	2	14,808	0.01%
2021/06/24	4	52.85	1	53.00	52.80	3	15,083	0.02%
2021/06/23	60	52.42	11	52.67	52.80	49	15,220	0.32%
2021/06/22	9	52.08	6	51.90	51.80	3	15,973	0.02%
2021/06/21	5	52.66	1	52.50	52.50	4	17,074	0.02%
2021/06/18	7	53.30	1	53.40	53.30	6	17,199	0.03%
2021/06/17	3	53.50	2.2	54.00	53.50	0.8	17,234	0.00%
2021/06/16	3.1	53.24	1	53.90	53.10	2.1	17,283	0.01%
2021/06/15	15	53.71	3.1	53.84	54.10	11.9	17,312	0.07%
2021/06/11	22.1	56.53	10.3	56.68	55.40	11.8	17,220	0.07%
2021/06/10	18	57.43	42.3	57.19	57.50	-24.3	16,943	-0.14%
2021/06/09	17	55.42	26.1	55.20	55.50	-9.1	16,669	-0.05%
2021/06/08	3.5	55.35	18.1	55.06	54.50	-14.6	16,569	-0.09%
2021/06/07	7.3	53.06	17	53.71	53.40	-9.7	16,413	-0.06%
2021/06/04	4.2	52.59	41	52.58	52.50	-36.9	16,412	-0.22%
2021/06/03	3.1	53.27	9.1	53.69	53.30	-6	16,428	-0.04%
2021/06/02	18	54.46	25.1	54.00	53.80	-7.1	16,549	-0.04%
2021/06/01	24.2	51.84	9	52.37	53.10	15.2	16,795	0.09%
2021/05/31	45.5	52.54	11.2	52.53	52.30	34.3	16,694	0.21%
2021/05/28	21.3	54.83	12	55.72	54.70	9.3	16,578	0.06%
2021/05/27	14.3	54.55	53.1	55.10	55.00	-38.8	16,590	-0.23%
2021/05/26	31.3	54.23	19.1	55.07	53.60	12.2	16,598	0.07%
2021/05/25	27.5	53.76	19	54.37	53.20	8.5	17,008	0.05%
2021/05/24	61.1	56.72	43.3	56.66	55.50	17.8	17,555	0.10%
2021/05/21	26.4	55.75	257	55.68	55.60	-230.6	18,458	-1.25%	大賣/鉅額交易
2021/05/20	81.3	59.18	134	58.30	56.30	-52.7	18,598	-0.28%	大賣/
2021/05/19	83.2	58.57	64.1	59.45	57.80	19.1	18,796	0.10%
2021/05/18	172.4	61.59	74.1	61.07	60.80	98.3	18,444	0.53%	大買/
2021/05/17	34.2	62.42	73.3	62.67	63.30	-39.1	17,355	-0.23%
2021/05/14	209	60.08	81	61.00	57.60	128	16,753	0.76%	大買/鉅額交易
2021/05/13	232	61.95	133.5	62.10	62.90	98.5	15,631	0.63%	大買/大賣/
2021/05/12	23	56.76	49	56.41	57.20	-26	13,967	-0.19%
2021/05/11	10	49.87	14	50.63	52.00	-4	13,213	-0.03%
2021/05/10	1	50.60	15	50.30	50.20	-14	13,140	-0.11%
2021/05/07	7	50.23	26	50.39	50.60	-19	13,202	-0.14%
2021/05/06	6	50.45	9	50.60	50.10	-3	13,240	-0.02%
2021/05/05	9	51.01	2	50.70	50.50	7	13,231	0.05%
2021/05/04	15.3	51.17	9	53.29	51.00	6.3	13,284	0.05%
2021/05/03	49	55.55	41	55.34	54.40	8	13,343	0.06%
2021/04/29	10	53.78	13	53.55	53.40	-3	13,186	-0.02%
2021/04/28	11	53.51	0	0.00	53.30	11	13,271	0.08%
2021/04/27	10	53.44	9	54.92	54.40	1	13,492	0.01%
2021/04/26	1	53.00	4	53.35	52.70	-3	13,442	-0.02%
2021/04/23	14	52.73	6	53.17	52.50	8	13,590	0.06%
2021/04/22	4	54.53	105	53.81	53.10	-101	13,713	-0.74%	大賣/鉅額交易
2021/04/21	1	56.00	5	55.66	55.20	-4	13,679	-0.03%
2021/04/20	0	0.00	9	55.70	55.40	-9	13,737	-0.07%
2021/04/19	6.1	55.42	4	55.58	55.30	2.1	13,935	0.02%
2021/04/16	4	55.53	7	55.96	55.90	-3	13,950	-0.02%
2021/04/15	6	54.82	8	55.49	55.40	-2	13,968	-0.01%
2021/04/14	8	55.98	2	56.50	55.70	6	13,976	0.04%
2021/04/13	10	57.48	2	57.05	57.00	8	14,060	0.06%
2021/04/12	23	58.83	48.1	59.01	58.50	-25.1	14,027	-0.18%
2021/04/09	6	57.48	31	58.26	57.60	-25	13,999	-0.18%
2021/04/08	7	56.87	3	57.27	56.70	4	13,929	0.03%
2021/04/07	3.1	56.53	7	57.00	56.40	-4	14,028	-0.03%
2021/04/06	24	56.50	16	56.44	56.30	8	14,093	0.06%
2021/04/01	3	57.37	12	57.43	57.50	-9	14,046	-0.06%
2021/03/31	7	57.36	3	57.83	57.10	4	14,081	0.03%
2021/03/30	31	57.89	5	58.40	57.40	26	14,077	0.18%
2021/03/29	25	58.38	23	58.79	58.10	2	14,217	0.01%
2021/03/26	6	56.52	6.1	57.13	56.60	-0.1	14,167	0.00%
2021/03/25	78	58.79	16	58.18	56.60	62	14,032	0.44%
2021/03/24	147.1	60.03	111.5	60.35	61.40	35.6	13,290	0.27%	大買/大賣/
2021/03/23	14	55.76	34	56.16	55.90	-20	12,210	-0.16%
2021/03/22	11	54.17	6	54.25	53.90	5	12,342	0.04%
2021/03/19	6.2	56.39	1	56.30	54.70	5.2	12,395	0.04%
2021/03/18	2	56.30	10	56.77	55.80	-8	12,360	-0.06%
2021/03/17	8	55.64	23	55.54	55.50	-15	12,386	-0.12%
2021/03/16	3	56.27	4	56.10	56.10	-1	12,419	-0.01%
2021/03/15	2	56.00	4	56.35	56.10	-2	12,479	-0.02%
2021/03/12	5	56.46	4	56.25	56.20	1	12,505	0.01%
2021/03/11	4	57.13	3	57.90	56.90	1	12,600	0.01%
2021/03/10	2	57.45	3	57.80	57.20	-1	12,573	-0.01%
2021/03/09	8	57.31	6	56.80	56.70	2	12,510	0.02%
2021/03/08	36	57.74	22	57.48	57.00	14	12,498	0.11%
2021/03/05	25	59.09	27	58.67	58.60	-2	12,461	-0.02%
2021/03/04	51	56.37	5	56.06	55.90	46	12,274	0.37%
2021/03/03	4	56.60	6	57.32	56.90	-2	12,258	-0.02%
2021/03/02	13.1	57.35	2	57.00	56.10	11.1	12,212	0.09%
2021/02/26	37.3	59.00	9	59.08	58.20	28.3	12,355	0.23%
2021/02/25	50	60.35	54	60.33	59.70	-4	12,274	-0.03%
2021/02/24	48.1	56.80	60	58.14	58.50	-12	11,843	-0.10%
2021/02/23	125	63.51	62	61.65	58.90	63	11,303	0.56%	大買/
2021/02/22	6	64.83	36	65.29	65.40	-30	10,643	-0.28%
2021/02/19	42	57.74	158	58.46	59.50	-116	10,286	-1.13%	大賣/鉅額交易
2021/02/18	5	51.00	35	52.83	54.10	-30	9,837	-0.30%
2021/02/17	21	49.57	42	49.92	49.20	-21	9,673	-0.22%
2021/02/05	25	52.35	25.1	52.14	52.00	-0.1	9,616	0.00%
2021/02/04	102.1	51.59	59	51.27	51.00	43.1	9,451	0.46%	大買/
2021/02/03	12.1	49.88	43	50.01	49.60	-31	9,294	-0.33%
2021/02/02	1	47.80	9	48.17	48.95	-8	9,418	-0.08%
2021/02/01	15	48.21	5	48.61	48.10	10	9,419	0.11%
2021/01/29	42	47.85	6	48.19	47.05	36	9,320	0.39%
2021/01/28	10	49.28	12	49.83	49.00	-2	9,326	-0.02%
2021/01/27	11	50.90	1	50.80	50.60	10	9,359	0.11%
2021/01/26	10	51.46	11	51.85	51.50	-1	9,486	-0.01%
2021/01/25	18	52.06	26	52.13	52.00	-8	9,855	-0.08%
2021/01/22	12	49.95	4	49.89	49.80	8	10,010	0.08%
2021/01/21	17	51.47	3	52.30	51.10	14	10,268	0.14%
2021/01/20	20	52.37	28	52.02	52.30	-8	10,476	-0.08%
2021/01/19	8	49.77	17	50.24	50.10	-9	10,317	-0.09%
2021/01/18	9	50.33	17	50.38	49.45	-8	10,328	-0.08%
2021/01/15	36	48.79	11	49.21	48.05	25	10,179	0.25%
2021/01/14	12	50.57	2	50.35	50.30	10	10,054	0.10%
2021/01/13	15	51.13	6	51.29	51.00	9	10,073	0.09%
2021/01/12	19	52.80	35	53.10	52.80	-16	10,335	-0.15%
2021/01/11	7	51.23	11	51.00	51.00	-4	10,266	-0.04%
2021/01/08	2	51.50	24	51.93	52.30	-22	10,312	-0.21%
2021/01/07	7	51.57	10	51.92	51.60	-3	10,374	-0.03%
2021/01/06	43	51.99	58	50.83	50.70	-15	10,409	-0.14%
2021/01/05	12	54.21	24	54.49	53.70	-12	10,469	-0.11%
2021/01/04	37	54.14	31	54.72	53.80	6	10,460	0.06%
2020/12/31	29	56.22	4	56.38	56.10	25	10,402	0.24%
2020/12/30	12	58.23	13	58.91	58.00	-1	10,368	-0.01%
2020/12/29	15	57.05	38	56.89	57.30	-23	10,352	-0.22%
2020/12/28	2	56.75	1	56.80	56.60	1	10,495	0.01%
2020/12/25	15	56.63	34	56.89	56.50	-19	10,607	-0.18%
2020/12/24	21	58.03	23	58.17	58.10	-2	10,701	-0.02%
2020/12/23	11	58.69	11	59.05	58.00	0	10,789	0.00%
2020/12/22	10	60.26	36	59.69	60.30	-26	10,837	-0.24%
2020/12/21	3	56.83	3	57.17	56.50	0	10,753	0.00%
2020/12/18	10	56.95	13	56.98	56.60	-3	10,799	-0.03%
2020/12/17	8	56.43	6	56.65	56.40	2	10,833	0.02%
2020/12/16	15	54.48	27	56.29	56.40	-12	10,937	-0.11%
2020/12/15	41	56.29	33	56.69	55.10	8	10,912	0.07%
2020/12/14	3	58.70	1	59.10	58.50	2	10,904	0.02%
2020/12/11	16	58.19	18	58.65	58.70	-2	10,949	-0.02%
2020/12/10	13	59.34	15	59.96	59.50	-2	10,973	-0.02%
2020/12/09	14	59.22	9	59.11	59.00	5	11,045	0.05%
2020/12/08	4	60.60	13	60.57	60.00	-9	11,213	-0.08%
2020/12/07	31	59.61	11.1	59.52	59.30	20	11,425	0.17%
2020/12/04	12.3	61.38	50	61.20	61.20	-37.7	12,474	-0.30%
2020/12/03	25	62.52	6.1	62.11	61.90	19	13,704	0.14%
2020/12/02	5	62.82	1	62.70	62.80	4	13,808	0.03%
2020/12/01	8	63.71	6	64.42	63.30	2	14,038	0.01%
2020/11/30	52	63.88	18.3	63.51	64.20	33.7	14,053	0.24%
2020/11/27	1	62.40	7	62.39	62.60	-6	13,964	-0.04%
2020/11/26	30	62.52	12	62.40	62.30	18	14,034	0.13%
2020/11/25	14.1	63.85	19	63.58	62.60	-4.9	14,219	-0.03%
2020/11/24	8.3	61.69	4	61.30	61.40	4.3	14,554	0.03%
2020/11/23	20	63.48	27	63.51	62.40	-7	14,631	-0.05%
2020/11/20	20	64.61	8	64.39	64.00	12	14,639	0.08%
2020/11/19	55	64.65	67.3	64.48	66.50	-12.3	14,643	-0.08%
2020/11/18	13	61.27	8	61.64	61.60	5	14,383	0.03%
2020/11/17	24	60.29	39	61.43	61.30	-15	14,970	-0.10%
2020/11/16	9.3	60.74	22	60.99	60.60	-12.7	15,462	-0.08%
2020/11/13	7	61.51	7	61.49	61.40	0	16,622	0.00%
2020/11/12	1	62.00	23	61.27	61.30	-22	16,661	-0.13%
2020/11/11	6	60.83	3	61.43	61.00	3	16,728	0.02%
2020/11/10	26	61.62	28	61.84	60.90	-2	16,951	-0.01%
2020/11/09	3	60.63	7	60.73	60.70	-4	17,133	-0.02%
2020/11/06	21	60.38	2	60.20	60.30	19	17,425	0.11%
2020/11/05	5	60.88	12	61.45	60.60	-7	17,928	-0.04%
2020/11/04	18	60.32	14	60.66	60.90	4	18,228	0.02%
2020/11/03	21	61.46	24	60.94	60.90	-3	18,632	-0.02%
2020/11/02	26	59.91	39	60.50	61.10	-13	18,872	-0.07%
2020/10/30	62	60.35	18	59.81	58.30	44	18,805	0.23%
2020/10/29	26	63.13	22	63.73	62.10	4	19,411	0.02%
2020/10/28	30	63.34	7	63.73	61.80	23	20,250	0.11%
2020/10/27	16	66.19	6	66.67	65.70	10	20,220	0.05%
2020/10/26	28	66.96	25	66.75	66.70	3	20,616	0.01%
2020/10/23	3	68.23	3	68.60	68.20	0	21,175	0.00%
2020/10/22	9	67.57	7	67.66	68.20	2	22,172	0.01%
2020/10/21	43	68.61	22	69.03	68.50	21	22,935	0.09%
2020/10/20	67	70.37	59	70.56	69.50	8	23,393	0.03%
2020/10/19	13	68.14	13	68.44	68.70	0	23,722	0.00%
2020/10/16	6	66.65	3	67.40	67.00	3	24,341	0.01%
2020/10/15	27	67.28	3	67.20	66.80	24	25,019	0.10%
2020/10/14	19	68.64	2	69.60	68.00	17	26,407	0.06%
2020/10/13	28	68.04	42	68.38	68.80	-14	27,222	-0.05%
2020/10/12	14	70.78	8	71.53	70.60	6	27,255	0.02%
2020/10/08	16	71.89	17.2	71.97	71.60	-1.2	27,637	0.00%
2020/10/07	14	71.68	14	71.89	72.20	0	28,021	0.00%
2020/10/06	29	71.62	13	71.47	71.80	16	28,393	0.06%
2020/10/05	12	70.82	31	71.46	71.40	-19	29,310	-0.06%
2020/09/30	14	67.89	28	67.76	68.60	-14	29,577	-0.05%
2020/09/29	31	67.65	12	67.54	67.50	19	30,213	0.06%
2020/09/28	14	69.06	7	69.30	69.00	7	30,594	0.02%
2020/09/25	39	69.11	19	69.46	68.60	20	31,035	0.06%
2020/09/24	15	71.55	17	72.39	72.00	-2	31,661	-0.01%
2020/09/23	2	72.40	9	72.27	71.90	-7	32,661	-0.02%
2020/09/22	6	72.28	10	72.19	72.30	-4	33,202	-0.01%
2020/09/21	8	73.70	17	73.41	72.70	-9	34,115	-0.03%
2020/09/18	15	72.82	9	73.12	72.70	6	35,452	0.02%
2020/09/17	1	70.90	8	71.89	72.00	-7	36,197	-0.02%
2020/09/16	14	71.67	21	71.98	71.70	-7	37,698	-0.02%
2020/09/15	7	71.87	28.1	71.82	71.90	-21.1	38,515	-0.05%
2020/09/14	12	71.68	10	71.73	71.30	2	39,408	0.01%
2020/09/11	32	70.73	18	70.32	70.60	14	40,780	0.03%
2020/09/10	46	71.94	53	71.97	71.70	-7	42,588	-0.02%
2020/09/09	101	74.13	97	74.44	72.20	4	43,975	0.01%	大買/
2020/09/08	169	74.55	120.2	74.66	77.90	48.8	44,595	0.11%	大買/大賣/
2020/09/07	11.2	71.82	9	71.93	70.90	2.2	44,562	0.00%
2020/09/04	29	72.34	56	71.19	72.00	-27	46,177	-0.06%
2020/09/03	5	71.32	12	71.02	71.30	-7	46,814	-0.01%
2020/09/02	8	72.53	6	72.90	72.30	2	46,790	0.00%
2020/09/01	15	72.23	13	71.78	72.60	2	46,775	0.00%
2020/08/31	13	72.35	11	72.17	71.80	2	46,739	0.00%
2020/08/28	41	73.88	33	73.87	72.30	8	46,560	0.02%
2020/08/27	13	71.79	14	71.49	72.00	-1	46,086	0.00%
2020/08/26	13	71.55	54	71.70	71.90	-41	46,218	-0.09%
2020/08/25	42	70.83	21	70.76	70.70	21	46,118	0.05%
2020/08/24	15	73.43	20	73.63	72.60	-5	46,051	-0.01%
2020/08/21	36	73.76	85	73.83	73.50	-49	46,090	-0.11%
2020/08/20	60	70.41	35	71.23	71.60	25	45,532	0.05%
2020/08/19	96	75.80	102	75.38	72.90	-6	45,423	-0.01%	大賣/
2020/08/18	7	70.60	18	70.60	70.60	-11	44,712	-0.02%
2020/08/17	8	64.09	9	64.48	64.20	-1	45,084	0.00%
2020/08/14	14	64.29	27.3	64.56	64.80	-13.3	45,376	-0.03%
2020/08/13	32	65.18	19	64.83	64.00	13	47,329	0.03%
2020/08/12	25	68.18	17	68.36	67.30	8	49,207	0.02%
2020/08/11	40	67.56	48	67.73	66.70	-8	49,774	-0.02%
2020/08/10	21	71.42	104	70.70	70.00	-83	50,071	-0.17%	大賣/
2020/08/07	36	72.61	17	72.90	72.50	19	51,287	0.04%
2020/08/06	35	72.06	19	71.83	71.20	16	51,734	0.03%
2020/08/05	25	71.82	12	71.81	70.60	13	52,673	0.02%
2020/08/04	229	73.21	356.4	72.65	71.60	-127.4	54,201	-0.24%	大買/大賣/鉅額交易
2020/08/03	258	72.20	136	72.14	74.60	122	56,663	0.22%	大買/大賣/鉅額交易
2020/07/31	36	68.96	30	68.61	67.90	6	55,535	0.01%
2020/07/30	112	68.17	19	68.51	68.70	93	55,320	0.17%	大買/
2020/07/29	58	67.96	46	67.86	66.50	12	54,948	0.02%
2020/07/28	63	63.80	101	65.36	66.40	-38	54,829	-0.07%	大賣/
2020/07/27	95	67.90	72	66.75	65.40	23	53,947	0.04%
2020/07/24	47	69.70	52	70.26	71.70	-5	53,291	-0.01%
2020/07/23	38	70.48	130	69.87	70.30	-92	53,032	-0.17%	大賣/
2020/07/22	58	70.00	70	69.95	69.50	-12	52,788	-0.02%
2020/07/21	147	68.31	129	67.61	67.90	18	52,715	0.03%	大買/大賣/
2020/07/20	220	63.42	106	64.59	66.00	114	52,116	0.22%	大買/大賣/鉅額交易
2020/07/17	47	69.66	39	69.75	67.20	8	50,751	0.02%
2020/07/16	14	75.36	9	75.73	74.60	5	49,968	0.01%
2020/07/15	32	75.96	23	75.86	75.60	9	50,012	0.02%
2020/07/14	33	75.96	21	76.30	75.90	12	49,709	0.02%
2020/07/13	22	77.26	14.2	77.02	76.10	7.8	49,359	0.02%
2020/07/10	34	77.29	168	77.83	77.50	-134	49,025	-0.27%	大賣/鉅額交易
2020/07/09	38	76.36	43	76.78	75.50	-5	48,100	-0.01%
2020/07/08	54	77.37	33	77.44	76.40	21	47,628	0.04%
2020/07/07	52	75.60	28.2	75.87	74.70	23.8	46,963	0.05%
2020/07/06	34	78.27	33	77.83	77.60	1	46,790	0.00%
2020/07/03	123	77.65	73	77.40	77.40	50	46,322	0.11%	大買/
2020/07/02	37.1	78.26	28	78.40	77.20	9.1	45,562	0.02%
2020/07/01	21	74.88	14	74.74	75.40	7	44,753	0.02%
2020/06/30	20.1	75.20	45	75.40	74.10	-24.9	44,196	-0.06%
2020/06/29	78.1	75.52	91	75.33	76.00	-12.9	43,286	-0.03%
2020/06/24	38.1	70.10	50	70.39	70.10	-11.9	41,972	-0.03%
2020/06/23	154.1	74.24	159	74.36	72.50	-4.9	41,110	-0.01%	大買/大賣/
2020/06/22	29	68.13	51	69.59	71.00	-22	39,672	-0.06%
2020/06/19	116	67.74	120.3	67.41	66.70	-4.3	38,954	-0.01%	大買/大賣/
2020/06/18	82	69.96	89	70.19	69.10	-7	38,099	-0.02%
2020/06/17	89	68.63	213.1	68.32	68.60	-124.1	36,753	-0.34%	大賣/鉅額交易
2020/06/16	172	67.26	56	67.14	66.00	116	34,965	0.33%	大買/鉅額交易
2020/06/15	134	66.26	88	66.11	66.70	46	33,780	0.14%	大買/
2020/06/12	108	59.33	108	59.48	62.20	0	32,336	0.00%	大買/大賣/
2020/06/11	142	61.49	190.5	60.64	56.60	-48.5	31,525	-0.15%	大買/大賣/
2020/06/10	50	60.86	78.1	60.62	61.60	-28.1	30,290	-0.09%
2020/06/09	37	53.06	883	53.87	56.00	-846	29,837	-2.84%	大賣/鉅額交易
2020/06/08	8	52.30	98	51.82	51.00	-90	30,333	-0.30%
2020/06/05	0	0.00	367	52.83	52.30	-367	30,802	-1.19%	大賣/鉅額交易
2020/06/04	50	51.50	0	0.00	52.00	50	31,429	0.16%
2020/06/03	84	49.40	0	0.00	50.00	84	32,765	0.26%
2020/06/02	492	48.84	10.4	47.69	47.45	481.6	33,573	1.43%	大買/鉅額交易
2020/06/01	164	52.94	57	53.74	51.90	107	33,549	0.32%	大買/鉅額交易
2020/05/29	101	55.00	98	55.91	56.00	3	34,078	0.01%	大買/
2020/05/28	683	55.40	39	57.65	55.10	644	35,038	1.84%	大買/鉅額交易
2020/05/27	3	61.20	6	61.20	61.20	-3	35,315	-0.01%
2020/05/26	52.1	67.51	79	67.30	67.90	-26.9	35,334	-0.08%
2020/05/25	22	62.21	269	62.35	63.80	-247	34,844	-0.71%	大賣/鉅額交易
2020/05/22	55.6	56.65	338	58.27	58.00	-282.4	34,765	-0.81%	大賣/鉅額交易
2020/05/21	638	52.91	116	54.86	54.00	522	34,841	1.50%	大買/大賣/鉅額交易
2020/05/20	123.1	55.16	103	55.62	55.00	20.1	34,929	0.06%	大買/大賣/
2020/05/19	118	50.70	175	51.26	52.40	-57	32,716	-0.17%	大買/大賣/
2020/05/18	38	45.86	87	45.31	47.65	-49	30,507	-0.16%
2020/05/15	68.1	43.05	112	42.82	43.35	-43.9	29,730	-0.15%	大賣/
2020/05/14	97	43.04	75	43.17	42.05	22	29,179	0.08%
2020/05/13	63	41.93	211	41.76	41.70	-148	27,723	-0.53%	大賣/鉅額交易
2020/05/12	120.1	41.04	31	41.23	41.70	89.1	26,962	0.33%	大買/
2020/05/11	79.2	39.41	147.4	39.82	40.75	-68.3	25,819	-0.26%	大賣/
2020/05/08	249	40.33	199	41.32	37.75	50	24,130	0.21%	大買/大賣/
2020/05/07	0	0.00	6	39.95	39.95	-6	21,382	-0.03%
2020/05/06	0	0.00	9	36.35	36.35	-9	21,745	-0.04%
2020/05/05	0	0.00	8	33.05	33.05	-8	22,025	-0.04%
2020/05/04	23	30.23	8	30.19	30.05	15	22,058	0.07%
2020/04/30	17	29.31	21	29.35	29.00	-4	21,751	-0.02%
2020/04/29	28	28.94	28	28.99	28.95	0	22,027	0.00%
2020/04/28	27	29.53	7	29.36	29.25	20	22,382	0.09%
2020/04/27	36	30.53	33	30.61	30.60	3	23,107	0.01%
2020/04/24	69	29.72	66	29.79	29.75	3	22,760	0.01%
2020/04/23	102	28.55	30	28.48	28.45	72	22,058	0.33%	大買/
2020/04/22	9	27.91	4	28.24	28.05	5	21,865	0.02%
2020/04/21	16	27.81	12	28.04	27.70	4	21,728	0.02%
2020/04/20	10	28.24	29	28.63	28.65	-19	21,586	-0.09%
2020/04/17	20	27.46	10	27.70	27.20	10	21,270	0.05%
2020/04/16	21.1	28.18	32	28.45	28.00	-11	21,151	-0.05%
2020/04/15	7	28.24	105	28.13	28.10	-98	21,038	-0.47%	大賣/
2020/04/14	0	0.00	1	28.95	28.60	-1	20,929	0.00%
2020/04/13	0	0.00	32	28.43	28.50	-32	20,844	-0.15%
2020/04/10	12	28.28	14	28.45	28.25	-2	20,815	-0.01%
2020/04/09	50	28.61	20	28.42	28.10	30	20,723	0.14%
2020/04/08	40	27.75	16	27.78	27.75	24	20,385	0.12%
2020/04/07	47	27.61	168	27.61	27.70	-121	20,488	-0.59%	大賣/鉅額交易
2020/04/06	3	27.62	15	27.32	27.95	-12	20,299	-0.06%
2020/04/01	0	0.00	4	26.19	26.15	-4	19,940	-0.02%
2020/03/31	11	26.02	6	25.95	26.20	5	19,880	0.03%
2020/03/30	20	26.33	11	26.24	26.00	9	19,789	0.05%
2020/03/27	17	25.74	25	25.99	25.40	-8	19,598	-0.04%
2020/03/26	31	26.07	12	26.17	26.20	19	19,397	0.10%
2020/03/25	15	25.71	11	26.10	25.45	4	19,198	0.02%
2020/03/24	9	25.29	12	25.65	25.40	-3	19,009	-0.02%
2020/03/23	17	24.82	4	24.90	24.55	13	18,825	0.07%
2020/03/20	23	26.88	17	27.03	26.50	6	18,632	0.03%
2020/03/19	42	27.30	49	26.77	25.95	-7	18,373	-0.04%
2020/03/18	18	29.47	20	29.58	28.80	-2	17,878	-0.01%
2020/03/17	55	29.61	29	29.82	28.85	26	17,517	0.15%
2020/03/16	32	30.07	47	30.33	30.20	-15	17,092	-0.09%
2020/03/13	47	28.24	15	28.25	28.35	32	16,566	0.19%
2020/03/12	36.1	31.33	46.2	31.36	31.00	-10.1	16,122	-0.06%
2020/03/11	75	31.91	64	32.22	32.60	11	15,509	0.07%
2020/03/10	58	30.21	51	30.67	30.40	7	14,978	0.05%
2020/03/09	103	34.93	71	35.12	32.20	32	14,276	0.22%	大買/
2020/03/06	63.2	33.64	80	33.61	34.20	-16.8	12,865	-0.13%
2020/03/05	52	32.00	32	31.97	31.95	20	12,046	0.17%
2020/03/04	68	32.35	50	32.43	31.90	18	11,831	0.15%
2020/03/03	76	31.54	102	31.82	32.00	-26	11,445	-0.23%	大賣/
2020/03/02	44	27.91	82	29.01	29.85	-38	10,274	-0.37%
2020/02/27	20	27.63	21	27.17	27.15	-1	9,648	-0.01%
2020/02/26	8	27.78	19	27.79	27.55	-11	9,575	-0.11%
2020/02/25	30	28.22	50	28.33	27.50	-20	9,514	-0.21%
2020/02/24	30	28.91	28	28.91	28.65	2	9,086	0.02%
2020/02/21	71	27.87	29	27.79	28.00	42	8,534	0.49%
2020/02/20	2	26.65	0	0.00	26.85	2	7,991	0.03%
2020/02/19	10	26.86	14	26.80	26.80	-4	7,935	-0.05%
2020/02/18	31	27.30	23	27.32	27.00	8	7,856	0.10%
2020/02/17	120	27.34	30	27.48	27.20	90	7,718	1.17%	大買/
2020/02/14	119	26.84	21	27.05	26.70	98	7,428	1.32%	大買/
2020/02/13	18	26.76	11	26.67	27.00	7	7,294	0.10%
2020/02/12	19	27.66	26	27.56	27.00	-7	7,107	-0.10%
2020/02/11	45	27.65	20	27.62	27.65	25	6,913	0.36%
2020/02/10	56	28.63	40	28.64	28.25	16	6,689	0.24%
2020/02/07	39	26.92	23	27.15	27.50	16	6,020	0.27%
2020/02/06	27	26.57	154	26.41	26.40	-127	5,593	-2.27%	大賣/鉅額交易
2020/02/05	31	25.63	6	25.81	25.70	25	5,307	0.47%
2020/02/04	11	25.48	13	25.49	25.30	-2	5,166	-0.04%
2020/02/03	63	26.66	64	26.48	26.10	-1	4,977	-0.02%
2020/01/31	151	26.55	202	26.01	25.45	-51	4,580	-1.11%	大買/大賣/
2020/01/30	240	27.35	90	27.19	27.65	150	4,079	3.68%	大買/鉅額交易
2020/01/20	21	25.01	3	25.08	25.15	18	3,066	0.59%
2020/01/17	3	24.70	0	0.00	24.40	3	2,979	0.10%
2020/01/16	1	24.50	1	24.65	24.40	0	2,981	0.00%
2020/01/15	1	24.80	0	0.00	24.60	1	2,988	0.03%
2020/01/14	4	24.55	0	0.00	24.45	4	2,969	0.13%
2020/01/13	0	0.00	7	24.73	24.65	-7	2,955	-0.24%
2020/01/10	18	24.59	1	24.60	24.60	17	2,942	0.58%
2020/01/09	45	24.36	0	0.00	24.35	45	2,922	1.54%
2020/01/08	1	24.25	0	0.00	24.15	1	2,935	0.03%
2020/01/07	3	24.83	1	25.00	24.60	2	2,896	0.07%
2020/01/06	8	25.04	0	0.00	24.70	8	2,847	0.28%
2020/01/03	0	0.00	10	24.70	24.50	-10	2,801	-0.36%
2020/01/02	2	25.25	9	25.04	24.95	-7	2,786	-0.25%
2019/12/31	21	25.37	18	25.27	25.30	3	2,727	0.11%
2019/12/30	8	24.55	0	0.00	24.50	8	2,506	0.32%
2019/12/27	0	0.00	1	24.70	24.60	-1	2,507	-0.04%
2019/12/25	0	0.00	2	24.70	24.60	-2	2,494	-0.08%
2019/12/24	1	24.80	4	24.80	24.60	-3	2,498	-0.12%
2019/12/19	7	24.31	0	0.00	24.20	7	2,490	0.28%
2019/12/18	6	24.39	0	0.00	24.30	6	2,513	0.24%
2019/12/17	0	0.00	1	24.40	24.25	-1	2,509	-0.04%
2019/12/13	7	24.47	12	24.39	24.30	-5	2,498	-0.20%
2019/12/12	2	24.70	0	0.00	24.60	2	2,478	0.08%
2019/12/10	0	0.00	4	24.93	24.75	-4	2,427	-0.16%
2019/12/09	6	24.78	0	0.00	24.60	6	2,413	0.25%
2019/12/06	6	24.86	7	24.80	24.80	-1	2,422	-0.04%
2019/12/05	11	25.06	0	0.00	24.95	11	2,484	0.44%
2019/12/04	8	25.29	5	25.26	25.25	3	2,489	0.12%
2019/12/03	5	25.65	0	0.00	25.25	5	2,487	0.20%
2019/12/02	4	25.11	0	0.00	25.40	4	2,470	0.16%
2019/11/29	15	26.18	11.6	26.23	26.20	3.4	2,363	0.14%
2019/11/28	50	26.52	13	26.59	26.20	37	2,382	1.55%
2019/11/27	0	0.00	4	25.25	25.25	-4	2,106	-0.19%
2019/11/26	1	25.25	0	0.00	25.20	1	2,146	0.05%
2019/11/25	0	0.00	8	25.69	25.65	-8	2,229	-0.36%
2019/11/22	13	25.30	9	25.46	25.30	4	2,217	0.18%
2019/11/21	0	0.00	2.4	24.74	24.80	-2.4	2,144	-0.11%
2019/11/20	1	24.45	3	24.45	24.65	-2	2,139	-0.09%
2019/11/19	1	24.65	1	24.70	24.65	0	2,129	0.00%
2019/11/18	8	24.87	0	0.00	24.75	8	2,121	0.38%
2019/11/14	7	24.62	0	0.00	24.65	7	2,111	0.33%
2019/11/12	5	24.65	0	0.00	24.20	5	2,084	0.24%
2019/11/11	5	24.72	1	24.70	24.65	4	2,047	0.20%
2019/11/08	9	25.40	0	0.00	25.10	9	2,027	0.44%
2019/11/07	2	25.70	10	25.49	25.45	-8	2,032	-0.39%
2019/11/06	13	25.63	13	25.52	25.50	0	2,030	0.00%
2019/11/05	4	25.90	0	0.00	25.80	4	2,019	0.20%
2019/11/04	10	26.09	1	25.80	26.15	9	2,004	0.45%
2019/11/01	16	24.97	1	25.65	25.65	15	1,927	0.78%
2019/10/31	10	25.30	3	25.75	25.10	7	1,906	0.37%
2019/10/30	0	0.00	2	24.60	25.55	-2	1,872	-0.11%
2019/10/29	5	24.85	0	0.00	24.65	5	1,882	0.27%
2019/10/28	2	24.90	0	0.00	25.10	2	1,898	0.11%
2019/10/25	3	25.00	0	0.00	25.10	3	1,896	0.16%
2019/10/23	3	25.28	53	25.16	25.20	-50	1,914	-2.61%
2019/10/22	1	25.50	0	0.00	25.50	1	1,906	0.05%
2019/10/18	1	25.60	0	0.00	25.75	1	1,952	0.05%
2019/10/17	2	25.53	0	0.00	25.70	2	1,963	0.10%
2019/10/15	1	25.35	0	0.00	25.50	1	1,958	0.05%
2019/10/09	2	25.25	0	0.00	25.40	2	2,002	0.10%
2019/10/08	11	25.44	0	0.00	25.30	11	2,004	0.55%
2019/10/07	2	25.93	0	0.00	25.85	2	2,040	0.10%
2019/10/04	1	25.70	1	26.10	26.10	0	2,101	0.00%
2019/10/03	1	25.55	0	0.00	25.80	1	2,238	0.04%
2019/10/01	3	25.67	0	0.00	25.80	3	2,352	0.13%
2019/09/27	1	25.15	0	0.00	25.40	1	2,431	0.04%
2019/09/26	1	25.25	0	0.00	25.20	1	2,534	0.04%
2019/09/24	2	25.53	20	25.70	25.50	-18	2,662	-0.68%
2019/09/23	1	25.80	1	26.10	25.75	0	2,720	0.00%
2019/09/20	0	0.00	2	25.15	25.20	-2	2,744	-0.07%
2019/09/19	1	25.00	0	0.00	24.90	1	2,749	0.04%
2019/09/18	1	25.15	0	0.00	25.15	1	2,750	0.04%
2019/09/17	2	25.30	0	0.00	25.25	2	2,753	0.07%
2019/09/16	7	25.50	0	0.00	25.50	7	2,772	0.25%
2019/09/12	1	25.15	0	0.00	25.45	1	2,774	0.04%
2019/09/10	15	25.50	1	25.60	25.10	14	2,813	0.50%
2019/09/09	22	26.10	55	26.18	25.40	-33	2,780	-1.19%
2019/09/06	16	26.18	5	26.50	26.60	11	2,697	0.41%
2019/09/05	10	25.92	1	26.00	26.10	9	2,655	0.34%
2019/09/04	9	25.96	14	25.97	25.95	-5	2,634	-0.19%
2019/09/03	5	25.68	4	25.75	25.80	1	2,621	0.04%
2019/09/02	4	26.53	29	25.87	25.70	-25	2,603	-0.96%
2019/08/30	6	24.80	1	24.80	25.10	5	2,479	0.20%
2019/08/29	1	24.85	2	25.10	25.10	-1	2,448	-0.04%
2019/08/28	2	25.05	1	24.65	25.10	1	2,411	0.04%
2019/08/27	0	0.00	3	23.97	24.20	-3	2,322	-0.13%
2019/08/26	51	23.37	0	0.00	23.45	51	2,290	2.23%
2019/08/22	6	23.58	0	0.00	23.40	6	2,305	0.26%
2019/08/21	2	23.30	0	0.00	23.50	2	2,303	0.09%
2019/08/20	8	23.29	0	0.00	23.30	8	2,311	0.35%
2019/08/19	2	22.75	0	0.00	22.75	2	2,319	0.09%
2019/08/16	1	22.85	2	22.85	22.95	-1	2,425	-0.04%
2019/08/15	5	22.34	0	0.00	22.45	5	2,431	0.21%
2019/08/14	4	22.69	0	0.00	22.80	4	2,430	0.16%
2019/08/12	7	22.76	0	0.00	22.70	7	2,510	0.28%
2019/08/07	2	22.90	1	23.00	22.95	1	2,477	0.04%
2019/08/06	3	22.43	2	23.05	22.80	1	2,473	0.04%
2019/08/05	2	22.98	1	23.10	22.70	1	2,459	0.04%
2019/08/02	1	23.25	26	23.16	23.25	-25	2,432	-1.03%
2019/08/01	2	23.80	0	0.00	23.65	2	2,415	0.08%
2019/07/31	0	0.00	4	23.55	24.10	-4	2,404	-0.17%
2019/07/30	6	22.86	1	23.00	23.05	5	2,366	0.21%
2019/07/29	5	23.23	1	23.25	23.20	4	2,341	0.17%
2019/07/26	0	0.00	1	23.45	23.35	-1	2,348	-0.04%
2019/07/25	3	23.13	1	23.15	23.10	2	2,377	0.08%
2019/07/24	3	23.60	0	0.00	23.45	3	2,347	0.13%
2019/07/23	1	23.55	0	0.00	23.75	1	2,354	0.04%
2019/07/22	1	23.70	0	0.00	23.55	1	2,318	0.04%
2019/07/17	1	24.00	10	24.30	24.00	-9	2,235	-0.40%
2019/07/16	4	23.93	3	23.82	24.00	1	2,207	0.05%
2019/07/15	0	0.00	1	23.90	23.70	-1	2,176	-0.05%
2019/07/11	0	0.00	2	23.63	23.60	-2	2,188	-0.09%
2019/07/10	0	0.00	5.1	24.00	24.10	-5.1	2,135	-0.24%
2019/07/09	5	24.35	3	24.37	24.60	2	2,072	0.10%
2019/07/08	0	0.00	1	23.25	23.70	-1	1,988	-0.05%
2019/07/05	3	23.13	1	23.00	23.10	2	2,024	0.10%
2019/07/04	0	0.00	3	22.95	23.10	-3	2,074	-0.14%
2019/07/03	1	23.05	2	22.78	23.05	-1	2,068	-0.05%
2019/07/02	2	22.25	2	22.40	22.25	0	1,959	0.00%
2019/07/01	1	22.10	4	21.99	22.10	-3	1,904	-0.16%
2019/06/28	1	21.40	16	21.38	21.55	-15	1,836	-0.82%
2019/06/27	1	20.95	20	20.78	20.85	-19	1,787	-1.06%
2019/06/25	0	0.00	14	20.65	20.30	-14	1,773	-0.79%
2019/06/21	2	20.30	1	20.35	20.30	1	1,786	0.06%
2019/06/18	1	20.00	3	20.00	20.05	-2	1,735	-0.12%
2019/06/17	1	19.55	0	0.00	19.65	1	1,693	0.06%
2019/06/13	1	19.55	0	0.00	19.65	1	1,683	0.06%
2019/06/12	1	19.60	0	0.00	19.75	1	1,682	0.06%
2019/06/11	0	0.00	10	19.60	19.75	-10	1,687	-0.59%
2019/06/10	0	0.00	4	19.76	19.75	-4	1,681	-0.24%
2019/06/06	0.2	19.60	0	0.00	19.60	0.2	1,668	0.01%
2019/06/05	0	0.00	1	19.50	19.50	-1	1,658	-0.06%
2019/06/04	0.6	19.55	4	19.45	19.55	-3.4	1,647	-0.21%
2019/06/03	4	19.70	2	19.60	19.70	2	1,635	0.12%
2019/05/30	10	19.55	0	0.00	19.50	10	1,608	0.62%
2019/05/29	5	19.24	6	19.26	19.35	-1	1,595	-0.06%
2019/05/27	0	0.00	2	19.23	19.25	-2	1,577	-0.13%
2019/05/24	4	19.43	1	19.40	19.25	3	1,564	0.19%
2019/05/23	5	19.37	10	19.39	19.55	-5	1,535	-0.33%
2019/05/22	0	0.00	17.9	20.47	20.45	-17.9	1,430	-1.25%
2019/05/21	0	0.00	4	20.30	20.25	-4	1,419	-0.28%
2019/05/20	2	20.40	0	0.00	20.20	2	1,413	0.14%
2019/05/17	1	20.30	15	20.75	20.40	-14	1,398	-1.00%
2019/05/16	1	19.50	2	19.38	19.50	-1	1,351	-0.07%
2019/05/15	1	19.30	0	0.00	19.30	1	1,359	0.07%
2019/05/14	1	19.20	3	19.20	19.20	-2	1,361	-0.15%
2019/05/13	2	19.35	2	19.50	19.25	0	1,359	0.00%
2019/05/10	1	19.35	0	0.00	19.40	1	1,357	0.07%
2019/05/09	1	19.60	0	0.00	19.35	1	1,356	0.07%
2019/05/08	0	0.00	20	19.65	19.65	-20	1,354	-1.48%
2019/05/06	0	0.00	32	19.11	19.05	-32	1,330	-2.40%
2019/05/03	0	0.00	3	19.40	19.30	-3	1,329	-0.23%
2019/05/02	1	19.40	0	0.00	19.40	1	1,308	0.08%
2019/04/30	0.2	20.00	2	20.30	20.00	-1.8	1,255	-0.15%
2019/04/29	1	20.10	0	0.00	19.90	1	1,244	0.08%
2019/04/25	0	0.00	0.2	20.90	20.50	-0.2	1,222	-0.01%
2019/04/23	3	20.40	0	0.00	20.40	3	1,217	0.25%
2019/04/22	1	20.70	0	0.00	20.70	1	1,210	0.08%
2019/04/19	1	20.95	1	21.00	21.00	0	1,205	0.00%
2019/04/17	21	21.75	0	0.00	21.95	21	1,165	1.80%
2019/04/16	27	21.51	1	21.70	21.45	26	1,151	2.26%
2019/04/15	5	21.55	0	0.00	21.75	5	1,132	0.44%
2019/04/12	0	0.00	5	22.10	21.65	-5	1,115	-0.45%
2019/04/11	0	0.00	2	22.40	22.50	-2	1,048	-0.19%
2019/04/10	5	22.30	0	0.00	21.95	5	944	0.53%
2019/04/09	1	21.80	4	22.10	22.20	-3	845	-0.35%
2019/04/03	5	20.40	0	0.00	20.40	5	756	0.66%
2019/04/02	0	0.00	1	20.70	20.50	-1	757	-0.13%
2019/03/29	1	20.35	2	20.50	21.10	-1	716	-0.14%
2019/03/28	4	20.75	0	0.00	20.45	4	695	0.57%
2019/03/27	3	20.18	3	20.70	20.95	0	678	0.00%
2019/03/25	1	20.00	1	20.00	20.00	0	653	0.00%
2019/03/19	0	0.00	2	20.00	19.90	-2	677	-0.30%
2019/03/11	0	0.00	1	20.20	20.20	-1	739	-0.14%
2019/03/07	1	20.00	0	0.00	19.95	1	877	0.11%
2019/03/04	0	0.00	2	20.15	20.05	-2	946	-0.21%
2019/02/25	10	19.90	0	0.00	19.90	10	953	1.05%
2019/02/15	1	20.45	2	20.35	20.20	-1	1,003	-0.10%
2019/02/14	4	20.25	0	0.00	20.30	4	1,016	0.39%
2019/02/11	0	0.00	1	19.95	19.90	-1	1,142	-0.09%
2019/01/21	0	0.00	1	20.00	20.05	-1	1,401	-0.07%
2019/01/09	1	20.50	0	0.00	20.40	1	1,954	0.05%
2019/01/08	0	0.00	2	20.50	20.60	-2	2,024	-0.10%
2018/12/28	1	19.80	0	0.00	20.30	1	2,806	0.04%
2018/12/22	0	0.00	5	20.60	20.75	-5	3,691	-0.14%
2018/12/21	0	0.00	5	20.65	20.80	-5	3,722	-0.13%
2018/12/20	0	0.00	1	20.65	20.65	-1	3,721	-0.03%
2018/12/19	2	21.38	0	0.00	21.20	2	3,712	0.05%
2018/12/18	7	21.70	5	21.50	21.45	2	3,715	0.05%
2018/12/17	5	21.67	2	21.95	22.20	3	3,710	0.08%
2018/12/14	0	0.00	5	21.30	21.20	-5	3,697	-0.14%
2018/12/13	5	21.70	0	0.00	21.55	5	3,717	0.13%
2018/12/12	2	21.48	0	0.00	21.55	2	3,785	0.05%
2018/12/10	2	21.40	0	0.00	21.35	2	3,826	0.05%
2018/12/05	3	22.40	0	0.00	22.50	3	3,958	0.08%
2018/12/04	0	0.00	2	22.83	22.70	-2	3,936	-0.05%
2018/12/03	1	22.80	1	22.85	22.80	0	3,917	0.00%
2018/11/30	4	23.13	5	23.20	23.10	-1	3,877	-0.03%
2018/11/29	2	20.60	2	21.60	22.00	0	3,771	0.00%
2018/11/27	0	0.00	2	21.30	20.90	-2	3,710	-0.05%
2018/11/26	2	20.60	0	0.00	20.45	2	3,690	0.05%
2018/11/23	0	0.00	2	20.55	20.40	-2	3,683	-0.05%
2018/11/22	1	20.75	0	0.00	20.70	1	3,670	0.03%
2018/11/19	0	0.00	1	21.90	21.60	-1	3,628	-0.03%
2018/11/16	1	21.40	0	0.00	21.50	1	3,615	0.03%
2018/11/15	0	0.00	2	21.50	21.35	-2	3,603	-0.06%
2018/11/13	0	0.00	2	21.50	22.10	-2	3,566	-0.06%
2018/11/12	2	21.95	1	21.85	21.60	1	3,530	0.03%
2018/11/09	0	0.00	3	21.80	22.35	-3	3,482	-0.09%
2018/11/08	4	20.50	0	0.00	20.35	4	3,397	0.12%
2018/11/07	0	0.00	2	20.45	20.45	-2	3,393	-0.06%
2018/11/06	4	20.76	2	21.10	20.30	2	3,394	0.06%
2018/11/05	2	21.50	0	0.00	21.05	2	3,381	0.06%
2018/11/02	2	21.45	15	21.27	21.00	-13	3,371	-0.39%
2018/11/01	0	0.00	3	21.17	21.40	-3	3,342	-0.09%
2018/10/31	7	20.57	4	20.46	20.30	3	3,308	0.09%
2018/10/30	4	20.10	12	19.78	20.30	-8	3,291	-0.24%
2018/10/29	1	21.90	6	21.94	21.60	-5	3,230	-0.15%
2018/10/26	1	22.45	1	21.95	22.40	0	3,191	0.00%
2018/10/25	2	21.98	0	0.00	21.30	2	3,136	0.06%
2018/10/24	5	23.30	1	24.00	23.00	4	3,087	0.13%
2018/10/23	4	24.14	0	0.00	24.05	4	3,036	0.13%
2018/10/22	3	24.60	2	24.63	24.55	1	3,010	0.03%
2018/10/19	2	24.90	3	25.25	24.70	-1	3,017	-0.03%
2018/10/18	14	25.91	18	25.86	25.75	-4	3,013	-0.13%
2018/10/17	1	24.25	1	24.90	24.95	0	2,981	0.00%
2018/10/16	7	24.27	0	0.00	24.05	7	2,990	0.23%
2018/10/15	3	24.73	5	25.13	24.55	-2	2,910	-0.07%
2018/10/12	22	25.68	16	25.53	25.30	6	2,825	0.21%
2018/10/11	3	23.55	9	23.75	25.00	-6	2,652	-0.23%
2018/10/09	8	25.54	46	25.98	26.15	-38	2,468	-1.54%
2018/10/08	12	24.59	11	24.95	26.30	1	2,274	0.04%
2018/10/05	9	22.48	23	23.62	24.35	-14	2,097	-0.67%
2018/10/04	1	23.65	11	23.83	24.00	-10	1,978	-0.51%
2018/10/03	39	24.93	34	24.53	24.90	5	1,894	0.26%
2018/10/02	33	23.13	23	23.16	24.50	10	1,635	0.61%
2018/10/01	21	21.88	24	22.79	22.95	-3	1,382	-0.22%
2018/09/28	0	0.00	1	20.85	20.90	-1	1,173	-0.09%
2018/09/26	0	0.00	8	19.70	19.65	-8	1,153	-0.69%
2018/09/25	2	19.68	0	0.00	19.60	2	1,149	0.17%
2018/09/19	2	20.20	11	20.05	20.30	-9	1,116	-0.81%
2018/09/18	11	20.87	17	20.53	20.60	-6	1,089	-0.55%
2018/09/17	0	0.00	1	19.00	19.05	-1	1,014	-0.10%
2018/09/14	13	19.80	2	19.80	19.65	11	993	1.11%
2018/09/13	5	20.95	1	21.25	20.50	4	961	0.42%
2018/09/11	0	0.00	2	18.65	18.90	-2	790	-0.25%
2018/09/10	0	0.00	3	18.00	18.00	-3	778	-0.39%
2018/09/03	1	18.30	2	18.20	18.20	-1	792	-0.13%
2018/08/24	1	18.25	0	0.00	18.30	1	808	0.12%
2018/08/16	1	18.10	0	0.00	18.20	1	834	0.12%
2018/08/15	2	18.53	0	0.00	18.20	2	842	0.24%
2018/08/14	3	18.58	0	0.00	18.65	3	843	0.36%
2018/08/13	2	18.88	3	19.10	18.80	-1	833	-0.12%
2018/08/10	1	19.60	0	0.00	19.45	1	819	0.12%
2018/08/06	1	20.20	0	0.00	20.25	1	800	0.12%
2018/08/03	5	20.01	0	0.00	19.95	5	792	0.63%
2018/08/01	0	0.00	2	19.70	19.65	-2	759	-0.26%
2018/07/27	3	19.18	0	0.00	19.20	3	721	0.42%
2018/07/26	2	19.70	0	0.00	19.55	2	702	0.28%
2018/07/25	2	20.30	6	20.37	20.35	-4	660	-0.61%
2018/07/24	2	20.10	3	20.68	20.00	-1	587	-0.17%
2018/07/23	0	0.00	53	19.11	19.25	-53	463	-11.43%
2018/07/17	1	17.80	0	0.00	17.80	1	414	0.24%
2018/07/13	10	18.00	0	0.00	18.00	10	420	2.38%
2018/07/04	1	17.50	0	0.00	17.45	1	487	0.21%
2018/07/03	1	17.80	0	0.00	17.70	1	555	0.18%
2018/06/29	1	18.10	0	0.00	18.15	1	624	0.16%
2018/06/26	1	18.10	0	0.00	18.15	1	686	0.15%
2018/06/25	1	18.35	0	0.00	18.35	1	686	0.15%
2018/06/20	1	18.55	0	0.00	18.65	1	699	0.14%
2018/06/12	0	0.00	15	19.52	19.50	-15	691	-2.17%
2018/06/05	0	0.00	5	19.50	19.30	-5	729	-0.69%
2018/06/04	0	0.00	20	19.28	19.30	-20	731	-2.73%
2018/05/29	0	0.00	3	19.20	19.25	-3	780	-0.38%
2018/05/24	0	0.00	4	19.25	19.25	-4	779	-0.51%
2018/05/23	0	0.00	10	18.95	18.75	-10	766	-1.30%
2018/05/22	0	0.00	2	18.75	18.50	-2	757	-0.26%
2018/05/11	2	18.20	30	18.25	18.25	-28	798	-3.51%
2018/05/02	0	0.00	4	19.35	19.45	-4	785	-0.51%
2018/04/27	0	0.00	1	19.20	19.00	-1	792	-0.13%
2018/04/11	1	20.00	0	0.00	19.75	1	923	0.11%
2018/04/10	2	20.50	0	0.00	20.00	2	918	0.22%
2018/04/09	1	20.40	7	20.41	21.00	-6	899	-0.67%
2018/04/03	126	20.15	1	20.10	19.75	125	829	15.07%	大買/鉅額交易
2018/03/06	5	19.83	0	0.00	19.95	5	703	0.71%
2018/02/12	1	17.90	0	0.00	17.95	1	747	0.13%
2018/01/22	0	0.00	5	20.37	20.30	-5	762	-0.66%
2018/01/19	0	0.00	11	20.67	20.60	-11	758	-1.45%
2018/01/18	0	0.00	11	20.74	20.65	-11	760	-1.45%
2018/01/17	1	20.60	2	20.65	20.65	-1	833	-0.12%
2018/01/16	31	21.27	1	21.50	21.10	30	905	3.31%
2018/01/15	0	0.00	1	20.45	20.55	-1	875	-0.11%
2018/01/11	0	0.00	2	20.30	20.00	-2	909	-0.22%
2018/01/10	1	20.50	0	0.00	20.45	1	932	0.11%
2018/01/08	1	20.15	0	0.00	20.20	1	912	0.11%
2018/01/03	2	20.50	0	0.00	20.45	2	965	0.21%