裕隆 (2201)-日進券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
70.5
漲跌
▼0.4
漲幅
-0.56%
成交量
3,327張
產業
上市汽車類股
733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

裕隆 (2201)籌碼相關－日進券商分點個股進出

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

日進券商分點個股進出
日進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
2024/05/22	0	0.00	1	70.70	70.90	-1	5,831	-0.02%
2024/05/21	2	71.10	0	0.00	70.50	2	5,838	0.03%
2024/05/20	1	71.20	2	71.90	71.30	-1	5,829	-0.02%
2024/05/17	1	71.00	0	0.00	71.00	1	5,858	0.02%
2024/05/16	2	71.45	0	0.00	71.80	2	5,938	0.03%
2024/05/15	10	71.40	2	72.95	71.40	8	5,893	0.14%
2024/05/14	41	71.80	0	0.00	71.60	41	5,851	0.70%
2024/05/13	20	73.98	21	72.50	72.50	-1	5,807	-0.02%
2024/05/10	29.1	72.09	18	73.10	73.10	11.1	5,750	0.19%
2024/05/09	6	75.30	5	76.00	75.00	1	5,542	0.02%
2024/05/08	1	73.70	1.1	75.03	76.30	-0.1	5,340	0.00%
2024/05/06	1	74.50	1	73.50	73.60	0	4,986	0.00%
2024/05/03	1	74.20	5	72.30	73.70	-4	4,803	-0.08%
2024/05/02	0	0.00	2	70.60	70.50	-2	4,522	-0.04%
2024/04/30	0	0.00	11	68.74	68.70	-11	4,460	-0.25%
2024/04/29	3	68.60	2.1	68.31	69.30	1	4,426	0.02%
2024/04/26	1	67.50	3	67.60	67.50	-2	4,348	-0.05%
2024/04/25	4	67.45	0	0.00	67.40	4	4,353	0.09%
2024/04/22	0	0.00	3.9	67.42	67.80	-3.9	4,508	-0.09%
2024/04/19	2.1	67.59	1	68.10	66.90	1.1	4,450	0.02%
2024/04/18	11	69.44	2	68.60	69.30	9	4,372	0.21%
2024/04/17	2	67.45	0	0.00	67.40	2	4,297	0.05%
2024/04/16	2	67.70	0	0.00	67.40	2	4,327	0.05%
2024/04/15	0	0.00	3	69.50	69.30	-3	4,331	-0.07%
2024/04/08	0	0.00	15	69.88	70.00	-15	4,361	-0.34%
2024/04/03	7	66.71	0	0.00	66.70	7	4,271	0.16%
2024/04/02	2	67.75	0	0.00	67.80	2	4,291	0.05%
2024/04/01	0	0.00	2	68.80	68.30	-2	4,275	-0.05%
2024/03/29	2	67.90	0	0.00	68.10	2	4,301	0.05%
2024/03/27	6	67.43	0	0.00	67.30	6	4,480	0.13%
2024/03/26	0	0.00	30	67.20	67.10	-30	4,634	-0.65%
2024/03/25	1	68.80	0	0.00	68.10	1	4,637	0.02%
2024/03/22	2	68.20	1	68.50	68.30	1	4,690	0.02%
2024/03/20	12	67.80	3.2	68.20	67.70	8.8	4,949	0.18%
2024/03/19	3	69.10	0	0.00	68.30	3	4,983	0.06%
2024/03/15	3	69.40	0	0.00	68.50	3	5,158	0.06%
2024/03/14	3	69.53	1	69.90	69.80	2	5,161	0.04%
2024/03/12	5	71.10	7.1	70.17	71.90	-2.1	5,096	-0.04%
2024/03/11	1	66.80	2	67.35	67.60	-1	4,959	-0.02%
2024/03/08	5	67.32	0	0.00	67.10	5	4,948	0.10%
2024/03/04	1	70.70	0	0.00	70.80	1	4,943	0.02%
2024/03/01	0	0.00	3	71.57	70.70	-3	4,936	-0.06%
2024/02/29	2	68.60	0.6	68.90	70.70	1.4	4,946	0.03%
2024/02/27	2	69.65	0	0.00	69.40	2	4,902	0.04%
2024/02/22	0	0.00	95	70.40	70.90	-95	5,036	-1.89%
2024/02/19	95	72.30	2	71.80	72.20	93	5,303	1.75%
2024/02/16	0	0.00	1	70.00	69.90	-1	5,334	-0.02%
2024/02/01	0	0.00	53	70.39	70.70	-53	5,480	-0.97%
2024/01/30	0	0.00	15	70.00	69.60	-15	5,522	-0.27%
2024/01/29	0	0.00	4	70.00	69.80	-4	5,541	-0.07%
2024/01/26	0	0.00	5	69.80	69.80	-5	5,599	-0.09%
2024/01/25	0	0.00	1	69.70	69.70	-1	5,675	-0.02%
2024/01/23	0	0.00	1	69.30	69.60	-1	5,865	-0.02%
2024/01/22	0	0.00	1	68.80	68.60	-1	5,904	-0.02%
2024/01/19	1	68.40	0	0.00	69.10	1	6,009	0.02%
2024/01/18	2	68.30	0	0.00	68.50	2	6,091	0.03%
2024/01/17	4	68.63	0	0.00	67.70	4	6,163	0.06%
2024/01/15	0	0.00	3	71.20	70.90	-3	6,215	-0.05%
2024/01/12	3	70.80	0	0.00	70.70	3	6,435	0.05%
2024/01/11	0	0.00	2	70.80	70.70	-2	6,557	-0.03%
2024/01/10	2	70.00	0	0.00	70.20	2	6,941	0.03%
2024/01/09	7	71.50	0	0.00	70.90	7	7,154	0.10%
2024/01/08	4	72.70	0	0.00	72.30	4	7,691	0.05%
2024/01/04	1	72.60	0	0.00	72.60	1	9,230	0.01%
2024/01/03	4	73.10	0	0.00	73.10	4	9,285	0.04%
2024/01/02	0	0.00	3	75.40	74.80	-3	9,265	-0.03%
2023/12/29	5	75.00	12	75.20	74.80	-7	9,295	-0.08%
2023/12/28	0	0.00	1	74.00	74.60	-1	9,415	-0.01%
2023/12/27	5	73.10	0	0.00	73.30	5	9,442	0.05%
2023/12/26	1	73.20	0	0.00	72.70	1	9,545	0.01%
2023/12/25	6	72.50	1.5	72.73	72.80	4.5	9,755	0.05%
2023/12/22	4	72.38	0	0.00	72.20	4	9,944	0.04%
2023/12/21	10	72.60	0	0.00	72.70	10	9,849	0.10%
2023/12/20	1	74.10	0.1	74.30	74.10	0.9	9,898	0.01%
2023/12/19	4	74.28	0	0.00	74.00	4	9,935	0.04%
2023/12/18	14	74.58	0	0.00	74.40	14	9,995	0.14%
2023/12/15	7	76.21	0	0.00	75.50	7	10,188	0.07%
2023/12/14	3	77.00	8	77.13	77.30	-5	10,213	-0.05%
2023/12/13	23	76.16	1	76.30	76.00	22	10,171	0.22%
2023/12/11	0	0.00	6.2	78.08	78.00	-6.2	10,108	-0.06%
2023/12/08	3	77.80	10	77.21	77.20	-7	10,156	-0.07%
2023/12/07	5	77.84	2	77.60	77.60	3	10,186	0.03%
2023/12/06	4	77.80	7	77.96	77.80	-3	10,240	-0.03%
2023/12/05	2	76.55	3	76.93	77.00	-1	10,270	-0.01%
2023/12/01	1	77.10	1	77.30	77.10	0	10,458	0.00%
2023/11/30	12	76.80	4	76.70	76.90	8	10,662	0.08%
2023/11/29	0	0.00	1	77.90	77.90	-1	11,171	-0.01%
2023/11/28	0	0.00	1	78.30	78.40	-1	11,565	-0.01%
2023/11/27	4	77.98	1	77.70	77.10	3	11,759	0.03%
2023/11/24	5	78.30	5	78.62	78.50	0	12,164	0.00%
2023/11/22	44	77.83	1	78.10	77.70	43	12,453	0.35%
2023/11/21	1	78.80	14	79.04	79.00	-13	12,370	-0.11%
2023/11/20	25	77.92	1	78.60	78.00	24	12,279	0.20%
2023/11/17	10	80.40	91	79.56	80.20	-81	12,116	-0.67%
2023/11/16	3	78.90	1	79.10	79.10	2	12,025	0.02%
2023/11/15	14	78.95	14	79.28	78.50	0	11,968	0.00%
2023/11/14	11	77.05	1	78.00	77.90	10	11,858	0.08%
2023/11/13	7	77.04	16	77.45	77.60	-9	11,869	-0.08%
2023/11/10	31	77.34	1	77.10	77.10	30	11,883	0.25%
2023/11/09	0	0.00	15	79.03	79.20	-15	11,857	-0.13%
2023/11/08	2	79.15	7	78.77	78.60	-5	12,001	-0.04%
2023/11/07	17	78.93	5	79.00	79.10	12	12,008	0.10%
2023/11/03	5	78.00	6	78.52	78.20	-1	12,143	-0.01%
2023/11/02	20	76.40	36	76.86	77.40	-16	12,086	-0.13%
2023/11/01	5	74.60	1	74.00	75.00	4	12,009	0.03%
2023/10/31	29	74.51	2	74.10	74.10	27	11,946	0.23%
2023/10/30	1	77.50	1	77.00	76.90	0	11,861	0.00%
2023/10/27	18	77.66	2	77.30	77.30	16	11,890	0.13%
2023/10/26	15	79.20	0	0.00	78.20	15	11,957	0.13%
2023/10/25	10	79.80	12	80.32	80.10	-2	11,962	-0.02%
2023/10/24	6	78.58	7	78.64	79.00	-1	12,043	-0.01%
2023/10/23	53.1	77.81	0	0.00	77.80	53.1	12,066	0.44%
2023/10/20	5	79.28	3	79.40	79.10	2	12,142	0.02%
2023/10/19	11	79.83	7	80.27	81.40	4	12,052	0.03%
2023/10/18	16	80.92	5	81.92	80.10	11	12,069	0.09%
2023/10/17	47	81.56	7	82.04	81.10	40	11,808	0.34%
2023/10/16	12	85.17	7	83.17	83.00	5	11,705	0.04%
2023/10/13	2	85.50	32.1	87.26	85.10	-30.1	11,340	-0.27%
2023/10/12	10	81.50	32	82.95	84.00	-22	10,331	-0.21%
2023/10/11	1	79.50	1	79.30	78.80	0	10,484	0.00%
2023/10/06	3.1	78.90	15	79.03	78.90	-11.9	10,709	-0.11%
2023/10/05	28	79.20	3	78.67	78.40	25	10,747	0.23%
2023/10/04	11	78.49	2	78.65	78.40	9	10,777	0.08%
2023/10/03	6	81.70	2	81.85	80.50	4	10,670	0.04%
2023/10/02	7	82.16	0	0.00	82.00	7	10,679	0.07%
2023/09/28	4	83.20	0	0.00	83.00	4	10,776	0.04%
2023/09/27	7	84.94	1	85.00	86.00	6	10,746	0.06%
2023/09/26	2	84.60	3.1	84.22	83.70	-1.1	10,621	-0.01%
2023/09/25	2	84.05	4.7	84.78	84.30	-2.7	10,678	-0.03%
2023/09/22	11	82.12	10	82.10	82.50	1	10,638	0.01%
2023/09/21	3	81.30	0	0.00	80.60	3	10,613	0.03%
2023/09/20	8	84.89	1	84.50	82.20	7	10,624	0.07%
2023/09/19	0	0.00	11.1	84.56	84.60	-11.1	10,450	-0.11%
2023/09/15	5.2	83.10	1	82.90	82.90	4.2	10,380	0.04%
2023/09/14	1	83.90	3.1	84.02	83.80	-2.1	10,412	-0.02%
2023/09/13	0	0.00	1	83.50	83.90	-1	10,425	-0.01%
2023/09/12	1	81.40	2	81.55	81.30	-1	10,631	-0.01%
2023/09/11	1	82.60	1	81.20	81.20	0	10,647	0.00%
2023/09/08	5	83.40	3	83.00	82.60	2	10,628	0.02%
2023/09/07	11.2	84.02	4	83.93	84.50	7.2	10,632	0.07%
2023/09/06	3	84.07	16	83.81	83.20	-13	10,618	-0.12%
2023/09/05	17	85.54	7.1	84.30	85.20	9.9	10,593	0.09%
2023/09/04	31	86.60	28.3	87.22	85.70	2.7	10,510	0.03%
2023/09/01	0.1	82.90	8	85.13	85.30	-7.9	9,982	-0.08%
2023/08/31	3	83.60	11	83.80	83.40	-8	9,779	-0.08%
2023/08/30	3	82.13	73.5	82.08	83.70	-70.5	9,882	-0.71%
2023/08/29	1	78.50	19	78.43	79.80	-18	9,712	-0.19%
2023/08/28	0	0.00	2	77.40	75.70	-2	10,084	-0.02%
2023/08/25	0	0.00	1	75.60	75.00	-1	10,409	-0.01%
2023/08/24	0	0.00	1	74.60	74.50	-1	11,432	-0.01%
2023/08/23	3	74.73	2	74.80	74.70	1	11,529	0.01%
2023/08/22	4	75.35	4	74.40	74.30	0	11,663	0.00%
2023/08/18	0	0.00	2	75.60	74.70	-2	12,263	-0.02%
2023/08/16	4	72.98	6	73.47	73.20	-2	12,960	-0.02%
2023/08/15	0	0.00	2	74.65	74.30	-2	13,037	-0.02%
2023/08/14	13	75.56	0	0.00	73.40	13	13,253	0.10%
2023/08/11	5	77.92	1	79.10	77.50	4	13,487	0.03%
2023/08/10	11	78.00	0	0.00	77.90	11	13,636	0.08%
2023/08/09	31	79.51	2	81.95	79.20	29	13,659	0.21%
2023/08/07	13	80.36	0	0.00	80.50	13	13,852	0.09%
2023/08/04	1	80.50	0	0.00	80.70	1	13,957	0.01%
2023/08/02	6	80.00	0	0.00	80.10	6	13,997	0.04%
2023/08/01	2.5	81.16	0	0.00	81.00	2.5	13,969	0.02%
2023/07/31	0	0.00	12	83.11	82.00	-12	13,957	-0.09%
2023/07/28	2	80.80	1	81.40	81.60	1	13,918	0.01%
2023/07/27	3	80.00	55	80.46	81.00	-52	13,982	-0.37%
2023/07/26	13	77.98	1	77.80	77.70	12	13,895	0.09%
2023/07/25	2	79.80	8	79.21	79.80	-6	13,936	-0.04%
2023/07/24	3	76.57	3	76.80	76.20	0	13,873	0.00%
2023/07/21	11	77.53	1.4	77.50	77.40	9.6	13,893	0.07%
2023/07/20	13	79.32	1	80.00	78.20	12	14,010	0.09%
2023/07/19	13	79.73	10	79.50	79.00	3	13,983	0.02%
2023/07/18	22	81.05	0	0.00	80.20	22	14,165	0.16%
2023/07/17	2	83.25	25	84.37	84.40	-23	14,604	-0.16%
2023/07/14	22	85.97	33	86.67	85.50	-11	15,027	-0.07%
2023/07/13	1	83.50	13	82.99	84.00	-12	15,484	-0.08%
2023/07/12	10	80.00	1	80.70	80.20	9	15,701	0.06%
2023/07/11	4	80.68	11	80.32	80.00	-7	16,083	-0.04%
2023/07/10	0	0.00	2	81.70	81.30	-2	16,401	-0.01%
2023/07/07	12	82.49	1	82.70	82.30	11	16,394	0.07%
2023/07/06	6	82.72	17.1	83.41	83.50	-11.1	16,360	-0.07%
2023/07/05	6.7	82.10	11.3	82.59	81.80	-4.6	16,184	-0.03%
2023/07/04	0	0.00	0	82.60	82.40	0	16,023	0.00%
2023/07/03	7	82.03	1	82.10	81.80	6	16,017	0.04%
2023/06/30	21	83.16	0	0.00	82.60	21	15,975	0.13%
2023/06/28	12	80.83	21	80.70	80.80	-9	15,888	-0.06%
2023/06/27	3	80.20	0	0.00	79.40	3	15,857	0.02%
2023/06/26	11	82.27	0	0.00	82.00	11	15,917	0.07%
2023/06/21	2	82.20	0	0.00	82.00	2	16,007	0.01%
2023/06/20	4	83.50	0	0.00	83.10	4	16,009	0.02%
2023/06/19	0	0.00	1	83.60	83.40	-1	16,067	-0.01%
2023/06/16	16	87.42	5	86.40	83.70	11	16,268	0.07%
2023/06/15	0	0.00	11	87.87	87.70	-11	16,050	-0.07%
2023/06/14	10	87.30	2	88.00	87.40	8	16,092	0.05%
2023/06/13	0	0.00	1	88.60	87.10	-1	16,261	-0.01%
2023/06/12	1	86.80	0	0.00	86.80	1	16,486	0.01%
2023/06/09	1	86.90	1	88.00	87.80	0	16,587	0.00%
2023/06/08	5	88.74	7	87.10	87.10	-2	16,894	-0.01%
2023/06/07	0	0.00	2	89.85	89.70	-2	17,277	-0.01%
2023/06/06	4	88.80	1	89.80	88.50	3	17,427	0.02%
2023/06/05	1	94.30	2	92.00	90.60	-1	17,463	-0.01%
2023/06/02	3	91.13	0	0.00	90.60	3	17,273	0.02%
2023/06/01	6	92.32	18.9	91.41	89.60	-12.9	17,110	-0.08%
2023/05/31	11	87.22	5	86.04	87.60	6	16,730	0.04%
2023/05/30	18	85.41	23.7	87.62	86.60	-5.7	16,779	-0.03%
2023/05/26	2	83.15	0	0.00	82.20	2	16,720	0.01%
2023/05/25	2	83.90	0	0.00	83.40	2	16,790	0.01%
2023/05/24	1	84.50	9	85.23	85.30	-8	16,784	-0.05%
2023/05/23	10	84.55	6	84.22	83.70	4	16,779	0.02%
2023/05/22	1	84.20	3.3	82.86	84.20	-2.3	16,625	-0.01%
2023/05/18	5	80.20	10	81.80	81.80	-5	17,232	-0.03%
2023/05/17	4	80.00	0	0.00	81.10	4	17,202	0.02%
2023/05/16	0	0.00	44	79.12	79.60	-44	16,929	-0.26%
2023/05/15	18	77.31	20	78.58	76.70	-2	16,975	-0.01%
2023/05/12	21	76.89	0	0.00	78.30	21	17,522	0.12%
2023/05/11	21	76.89	0	0.00	75.90	21	17,605	0.12%
2023/05/10	5	77.50	6	78.60	79.10	-1	17,858	-0.01%
2023/05/08	4	78.00	0	0.00	78.10	4	18,373	0.02%
2023/05/05	1	77.50	5	77.40	77.40	-4	19,117	-0.02%
2023/05/04	9	77.33	4	77.38	77.80	5	20,127	0.02%
2023/05/03	32	78.34	0	0.00	77.60	32	20,629	0.16%
2023/05/02	1	80.50	2	80.60	80.00	-1	21,995	0.00%
2023/04/28	5	80.80	15.2	81.60	80.60	-10.2	22,329	-0.05%
2023/04/27	5	79.84	6	81.08	80.50	-1	22,911	0.00%
2023/04/26	5	79.10	1	79.10	79.80	4	23,222	0.02%
2023/04/25	11	78.25	12	81.00	78.50	-1	23,224	0.00%
2023/04/24	5	79.60	5	80.50	80.90	0	23,268	0.00%
2023/04/20	12	79.47	12	80.83	82.00	0	23,300	0.00%
2023/04/19	2	85.05	9	84.31	83.20	-7	23,430	-0.03%
2023/04/18	16	84.72	23	83.26	85.70	-7	23,376	-0.03%
2023/04/17	11	80.15	47.6	81.62	81.80	-36.6	22,746	-0.16%
2023/04/14	25	76.84	36	79.75	79.10	-11	22,664	-0.05%
2023/04/13	6	77.93	61	78.56	77.60	-55	22,469	-0.24%
2023/04/12	0	0.00	1.3	75.13	75.60	-1.3	22,228	-0.01%
2023/04/11	0	0.00	3	75.90	74.70	-3	22,378	-0.01%
2023/04/10	0	0.00	1	74.70	74.80	-1	22,442	0.00%
2023/04/07	2	74.00	4	74.28	74.30	-2	22,682	-0.01%
2023/04/06	3	72.80	0	0.00	73.70	3	22,946	0.01%
2023/03/31	22	76.55	20.3	75.41	75.20	1.7	23,097	0.01%
2023/03/30	6	75.83	6	76.92	76.50	0	23,290	0.00%
2023/03/29	10	75.23	10	75.50	75.60	0	23,597	0.00%
2023/03/28	0	0.00	2	74.60	74.50	-2	24,135	-0.01%
2023/03/27	7	76.96	0	0.00	75.50	7	24,251	0.03%
2023/03/24	0	0.00	6	78.35	78.80	-6	24,380	-0.02%
2023/03/23	17	77.07	8	77.10	77.50	9	24,792	0.04%
2023/03/22	3	78.10	12	77.25	76.40	-9	25,520	-0.04%
2023/03/21	17	77.41	9	78.09	77.30	8	25,958	0.03%
2023/03/20	8	75.20	9	75.90	75.80	-1	26,583	0.00%
2023/03/17	9	74.67	9	75.22	75.70	0	26,757	0.00%
2023/03/16	2	74.00	8	75.63	73.90	-6	27,143	-0.02%
2023/03/15	2	76.80	3	77.17	75.90	-1	27,463	0.00%
2023/03/14	17	74.95	20	75.11	75.50	-3	27,639	-0.01%
2023/03/13	15	74.97	15	74.87	76.00	0	27,805	0.00%
2023/03/10	12	73.04	9	72.51	72.40	3	28,035	0.01%
2023/03/09	1	76.60	2	76.00	76.00	-1	28,440	0.00%
2023/03/08	29	77.65	3	77.50	77.60	26	29,589	0.09%
2023/03/07	0	0.00	12	79.49	79.20	-12	31,679	-0.04%
2023/03/06	1	78.30	1	79.00	79.00	0	32,545	0.00%
2023/03/03	38	78.27	7	78.36	78.10	31	33,580	0.09%
2023/03/02	63	78.53	16	78.95	78.80	47	33,809	0.14%
2023/03/01	11	82.43	26	82.54	81.60	-15	34,331	-0.04%
2023/02/24	18	81.37	51	82.21	81.30	-33	34,926	-0.09%
2023/02/23	9	78.02	11	78.91	80.00	-2	35,006	-0.01%
2023/02/22	70	78.45	14	78.77	78.10	56	35,078	0.16%
2023/02/21	12	81.15	7	81.46	80.90	5	35,210	0.01%
2023/02/20	1	80.10	0.6	80.30	80.60	0.4	35,453	0.00%
2023/02/17	15	80.83	20	81.56	80.00	-5	36,109	-0.01%
2023/02/16	48	81.48	61.6	81.78	81.50	-13.6	36,232	-0.04%
2023/02/15	12	78.41	8	78.21	77.90	4	35,580	0.01%
2023/02/14	4	77.83	4	77.33	77.20	0	35,384	0.00%
2023/02/13	8	77.80	7	77.64	77.50	1	35,365	0.00%
2023/02/10	21	78.82	24	78.93	79.00	-3	35,162	-0.01%
2023/02/09	5	77.42	3	76.93	76.90	2	34,580	0.01%
2023/02/08	9.1	77.27	18	77.44	77.80	-8.9	34,426	-0.03%
2023/02/07	16.8	77.59	13	78.38	77.80	3.8	34,045	0.01%
2023/02/06	27	78.00	1	77.50	77.50	26	33,809	0.08%
2023/02/03	30	79.81	9	79.94	78.10	21	33,486	0.06%
2023/02/02	15	80.87	7	81.66	79.50	8	32,779	0.02%
2023/02/01	19	83.09	36	83.27	84.50	-17	31,891	-0.05%
2023/01/31	30	79.33	17.1	81.12	82.90	12.9	31,435	0.04%
2023/01/30	2	76.30	13	78.03	78.10	-11	30,031	-0.04%
2023/01/17	0	0.00	8	70.75	71.00	-8	29,893	-0.03%
2023/01/16	10	68.06	16	68.54	69.20	-6	29,626	-0.02%
2023/01/13	4	66.65	12	66.68	66.80	-8	29,718	-0.03%
2023/01/12	5	65.70	7	65.77	66.20	-2	29,684	-0.01%
2023/01/11	1	66.20	0	0.00	66.50	1	29,471	0.00%
2023/01/10	6	68.50	9	67.64	67.20	-3	29,388	-0.01%
2023/01/09	2	68.10	8	68.66	68.20	-6	29,198	-0.02%
2023/01/06	6	66.23	10	66.31	66.20	-4	28,481	-0.01%
2023/01/05	14	65.88	14	65.73	65.70	0	27,989	0.00%
2023/01/04	1	65.30	6	65.33	65.70	-5	27,698	-0.02%
2023/01/03	4	62.90	4	63.35	63.20	0	27,350	0.00%
2022/12/30	2	62.20	8	62.21	62.00	-6	27,175	-0.02%
2022/12/29	7	60.73	1	61.30	61.40	6	27,061	0.02%
2022/12/28	1	62.00	2	62.20	61.60	-1	26,892	0.00%
2022/12/27	10	61.66	7	61.81	61.90	3	26,747	0.01%
2022/12/26	0	0.00	4	60.80	61.10	-4	26,468	-0.02%
2022/12/23	0.1	58.90	0	0.00	59.10	0.1	26,197	0.00%
2022/12/22	7	60.21	3	60.00	59.70	4	25,954	0.02%
2022/12/21	4	61.45	1	60.00	60.00	3	25,720	0.01%
2022/12/20	8.1	62.90	4	62.28	61.40	4.1	25,370	0.02%
2022/12/19	3	64.33	1	64.30	64.20	2	24,857	0.01%
2022/12/16	17	64.41	18	64.58	64.10	-1	24,654	0.00%
2022/12/15	8	68.09	5	67.50	66.50	3	24,382	0.01%
2022/12/14	13	66.38	17	67.49	66.80	-4	23,822	-0.02%
2022/12/13	18	65.79	21	65.55	65.00	-3	23,062	-0.01%
2022/12/12	19	66.18	15	64.03	66.60	4	22,467	0.02%
2022/12/09	7	62.29	8	62.13	62.30	-1	21,593	0.00%
2022/12/08	9	62.67	11	62.92	63.00	-2	21,338	-0.01%
2022/12/07	16.1	64.20	483	64.02	63.40	-466.9	20,901	-2.23%	大賣/鉅額交易
2022/12/06	12	65.07	8.5	64.93	64.90	3.5	20,373	0.02%
2022/12/05	13	67.26	26	66.83	66.90	-13	19,893	-0.07%
2022/12/02	26	67.22	225	67.06	66.70	-199	19,576	-1.02%	大賣/鉅額交易
2022/12/01	39	66.92	106	67.12	67.90	-67	18,949	-0.35%	大賣/
2022/11/30	102	64.96	49	65.09	65.20	53	18,126	0.29%	大買/
2022/11/29	393	67.04	113	65.59	63.70	280	16,812	1.67%	大買/大賣/鉅額交易
2022/11/28	451	63.04	26	64.07	64.80	425	14,714	2.89%	大買/鉅額交易
2022/11/25	25	60.00	63.9	60.48	60.60	-38.9	14,089	-0.28%
2022/11/24	16.5	57.31	15.6	57.21	57.70	0.9	12,958	0.01%
2022/11/23	20	57.28	16	56.71	57.10	4	12,521	0.03%
2022/11/22	30	54.71	28	54.15	54.90	2	11,541	0.02%
2022/11/21	28	52.79	14	53.94	54.10	14	10,587	0.13%
2022/11/18	3	48.83	14	48.83	49.20	-11	9,933	-0.11%
2022/11/17	4	50.53	8	51.11	50.20	-4	9,704	-0.04%
2022/11/16	26	50.80	5	50.70	50.90	21	9,257	0.23%
2022/11/15	14	49.74	21	49.90	51.10	-7	8,791	-0.08%
2022/11/14	10	47.70	16	49.50	49.50	-6	7,961	-0.08%
2022/11/09	1	45.50	4	45.65	44.80	-3	7,416	-0.04%
2022/11/07	5	45.34	4	45.75	45.75	1	7,330	0.01%
2022/11/04	1	44.80	0	0.00	45.05	1	7,310	0.01%
2022/11/02	0	0.00	1	45.75	45.20	-1	7,337	-0.01%
2022/11/01	2	45.83	0	0.00	45.60	2	7,586	0.03%
2022/10/28	5	46.18	4	45.88	45.75	1	7,556	0.01%
2022/10/27	2	45.20	16	46.50	46.55	-14	7,447	-0.19%
2022/10/26	3	44.85	20	44.53	44.40	-17	7,331	-0.23%
2022/10/25	25	44.40	20	44.54	44.30	5	7,207	0.07%
2022/10/24	14	45.81	32	45.77	46.00	-18	6,936	-0.26%
2022/10/21	87	44.68	68	45.08	45.05	19	6,516	0.29%
2022/10/20	0	0.00	1	41.30	41.35	-1	5,996	-0.02%
2022/10/19	0	0.00	2	43.35	43.00	-2	5,965	-0.03%
2022/10/18	8	43.04	1	42.95	42.80	7	6,023	0.12%
2022/10/17	2	43.00	1	43.40	43.45	1	6,156	0.02%
2022/10/13	0	0.00	1	42.50	41.05	-1	6,136	-0.02%
2022/10/11	7	41.10	0	0.00	40.80	7	6,175	0.11%
2022/10/07	0	0.00	1	42.25	42.90	-1	6,221	-0.02%
2022/09/29	0	0.00	2	41.70	41.55	-2	7,232	-0.03%
2022/09/28	2	42.00	1	42.00	41.20	1	7,355	0.01%
2022/09/26	2	42.50	0	0.00	41.85	2	7,436	0.03%
2022/09/22	0	0.00	2	42.20	43.45	-2	7,823	-0.03%
2022/09/21	1	43.10	0	0.00	42.60	1	8,031	0.01%
2022/09/20	0	0.00	10	42.40	43.30	-10	8,266	-0.12%
2022/09/12	1	42.40	0	0.00	42.30	1	10,661	0.01%
2022/09/08	0	0.00	1	42.00	42.35	-1	10,844	-0.01%
2022/09/06	0	0.00	2	42.48	42.05	-2	11,057	-0.02%
2022/09/05	0	0.00	10	43.37	43.40	-10	11,033	-0.09%
2022/09/02	8	43.24	0	0.00	43.85	8	11,015	0.07%
2022/09/01	13	43.47	4	43.15	43.20	9	10,804	0.08%
2022/08/30	2	40.70	0	0.00	40.60	2	10,489	0.02%
2022/08/29	0	0.00	17	40.30	40.15	-17	10,523	-0.16%
2022/08/26	13	40.45	3	41.05	41.00	10	10,537	0.09%
2022/08/25	5	40.10	0	0.00	39.85	5	10,558	0.05%
2022/08/24	1	40.85	0	0.00	40.70	1	10,758	0.01%
2022/08/22	20	41.01	5	41.05	40.85	15	10,847	0.14%
2022/08/12	0	0.00	2	42.15	42.40	-2	10,881	-0.02%
2022/08/10	2	42.00	1	41.95	41.95	1	10,869	0.01%
2022/08/09	1	41.65	1	42.35	42.20	0	10,889	0.00%
2022/08/08	3	40.35	0	0.00	41.45	3	10,907	0.03%
2022/08/01	0	0.00	1	45.60	45.55	-1	10,361	-0.01%
2022/07/27	0	0.00	11	46.00	46.20	-11	10,234	-0.11%
2022/07/25	1	45.05	0	0.00	45.80	1	10,061	0.01%
2022/07/22	2	45.78	4	45.71	45.95	-2	9,867	-0.02%
2022/07/21	2	46.15	0	0.00	46.95	2	9,614	0.02%
2022/07/20	2	47.98	0.1	47.90	47.50	1.9	9,444	0.02%
2022/07/18	0	0.00	1	48.50	48.50	-1	9,321	-0.01%
2022/07/15	0	0.00	0.1	47.95	48.00	-0.1	9,207	0.00%
2022/07/14	0	0.00	10	49.00	49.00	-10	9,075	-0.11%
2022/07/13	4	47.90	6	48.70	49.00	-2	8,896	-0.02%
2022/07/12	6	47.09	9	46.08	46.90	-3	8,479	-0.04%
2022/07/11	1	46.35	0	0.00	46.10	1	8,246	0.01%
2022/07/08	1	44.50	0	0.00	44.70	1	8,045	0.01%
2022/07/07	2	42.60	2	43.75	43.70	0	7,907	0.00%
2022/07/06	2	43.25	1	42.55	42.50	1	7,786	0.01%
2022/07/04	3	44.27	2	44.85	44.40	1	7,573	0.01%
2022/07/01	3	44.63	31	44.85	44.40	-28	7,468	-0.37%
2022/06/30	2	47.30	0	0.00	47.20	2	7,202	0.03%
2022/06/29	7.1	48.75	1	47.60	47.50	6.1	6,978	0.09%
2022/06/28	1	49.00	0	0.00	48.35	1	6,707	0.01%
2022/06/27	1	50.20	1	50.10	50.20	0	6,443	0.00%
2022/06/24	6	50.19	1	49.75	50.00	5	6,089	0.08%
2022/06/23	20	50.62	14	50.75	50.50	6	5,800	0.10%
2022/06/22	9	49.52	6	49.75	49.10	3	4,986	0.06%
2022/06/21	0	0.00	1	48.10	49.75	-1	4,553	-0.02%
2022/06/17	0	0.00	4	46.23	46.10	-4	3,770	-0.11%
2022/06/16	0	0.00	1	46.50	45.80	-1	3,557	-0.03%
2022/06/14	12	44.80	0	0.00	44.80	12	3,285	0.37%
2022/06/13	1	45.40	0	0.00	45.40	1	3,201	0.03%
2022/06/10	0	0.00	16	45.25	45.40	-16	3,116	-0.51%
2022/06/09	1	45.20	1	45.25	45.20	0	3,089	0.00%
2022/06/07	4	44.45	0	0.00	44.35	4	3,070	0.13%
2022/06/06	0	0.00	20	44.60	44.70	-20	3,007	-0.66%
2022/06/02	27	45.44	0	0.00	45.15	27	3,005	0.90%
2022/06/01	5	45.85	6.3	45.98	45.80	-1.3	2,937	-0.04%
2022/05/26	1	43.70	1	43.15	43.15	0	2,442	0.00%
2022/05/25	1	42.50	0	0.00	43.15	1	2,352	0.04%
2022/05/24	2	41.95	0	0.00	42.15	2	2,309	0.09%
2022/05/23	1	42.00	0	42.00	42.10	1	2,264	0.04%
2022/05/19	0	0.00	2	42.00	42.20	-2	2,270	-0.09%
2022/05/18	2	41.95	0	0.00	42.05	2	2,204	0.09%
2022/04/21	0	0.00	1	41.05	41.10	-1	2,154	-0.05%
2022/04/20	0	0.00	1	40.70	40.95	-1	2,209	-0.05%
2022/04/14	0	0.00	4	40.25	40.50	-4	2,350	-0.17%
2022/03/23	0	0.00	10	40.62	40.70	-10	2,976	-0.34%
2022/03/21	1	40.00	0	0.00	39.95	1	3,002	0.03%
2022/03/18	0	0.00	2	39.75	39.80	-2	3,030	-0.07%
2022/03/14	3	39.10	5	39.13	39.10	-2	3,026	-0.07%
2022/03/11	2	39.30	0	0.00	39.05	2	3,025	0.07%
2022/03/08	1	39.20	2	39.40	38.90	-1	2,973	-0.03%
2022/03/07	5	39.83	0	0.00	39.70	5	2,936	0.17%
2022/02/15	1	41.55	0	0.00	41.55	1	4,040	0.02%
2022/01/25	5	40.88	0	0.00	40.80	5	4,417	0.11%
2022/01/20	1	42.15	2	42.15	42.00	-1	4,538	-0.02%
2022/01/14	0	0.00	1	43.65	43.55	-1	4,736	-0.02%
2022/01/12	1	42.65	0	0.00	42.60	1	4,951	0.02%
2022/01/11	0	0.00	2	43.00	42.75	-2	5,175	-0.04%
2022/01/10	0	0.00	1	43.40	43.30	-1	5,515	-0.02%
2022/01/07	0	0.00	20	43.70	43.60	-20	5,730	-0.35%
2022/01/06	0	0.00	72	43.45	43.60	-72	5,794	-1.24%
2022/01/05	2	43.45	0	0.00	43.55	2	5,988	0.03%
2022/01/04	2	43.30	0	0.00	43.25	2	6,131	0.03%
2022/01/03	0	0.00	28	42.96	42.85	-28	6,645	-0.42%
2021/12/30	1	41.90	1	41.90	41.90	0	6,725	0.00%
2021/12/29	0	0.00	1	42.10	42.05	-1	6,916	-0.01%
2021/12/24	10	42.30	3	42.35	42.30	7	7,180	0.10%
2021/12/23	5	41.82	4	41.95	41.95	1	7,243	0.01%
2021/12/22	2	41.65	0	0.00	41.60	2	7,395	0.03%
2021/12/17	0	0.00	16	41.78	41.85	-16	8,019	-0.20%
2021/12/16	12	41.24	0	0.00	41.25	12	8,246	0.15%
2021/12/14	0	0.00	5	41.20	41.10	-5	9,503	-0.05%
2021/12/13	0	0.00	2	41.60	41.55	-2	9,818	-0.02%
2021/12/10	0	0.00	30	41.54	41.35	-30	10,132	-0.30%
2021/12/09	2	42.00	0	0.00	41.70	2	10,150	0.02%
2021/12/08	0	0.00	10	41.80	41.70	-10	10,165	-0.10%
2021/12/07	0	0.00	10	41.53	41.90	-10	10,150	-0.10%
2021/12/06	0	0.00	6	41.32	41.55	-6	10,137	-0.06%
2021/11/30	0	0.00	2.5	41.60	41.00	-2.5	10,150	-0.03%
2021/11/29	0	0.00	1	41.30	41.10	-1	10,145	-0.01%
2021/11/26	20	41.66	0	0.00	41.60	20	10,092	0.20%
2021/11/24	3	43.10	3	42.80	42.80	0	10,011	0.00%
2021/11/23	0	0.00	12	44.13	43.15	-12	9,994	-0.12%
2021/11/22	0	0.00	2	43.80	44.05	-2	9,908	-0.02%
2021/11/19	0	0.00	1	44.00	43.30	-1	9,740	-0.01%
2021/11/18	2	43.60	2	43.20	43.10	0	9,587	0.00%
2021/11/17	3	43.50	12	43.53	43.40	-9	9,523	-0.09%
2021/11/16	1	43.35	10	43.35	43.35	-9	9,379	-0.10%
2021/11/15	0	0.00	2	42.00	41.90	-2	9,147	-0.02%
2021/11/12	2	41.70	1	41.70	41.85	1	9,137	0.01%
2021/11/11	2	40.95	0	0.00	40.80	2	9,095	0.02%
2021/11/10	0	0.00	7	41.63	41.55	-7	9,033	-0.08%
2021/11/09	0	0.00	4	41.99	42.10	-4	9,018	-0.04%
2021/11/08	15	41.58	13	41.73	41.50	2	8,969	0.02%
2021/11/04	1	41.95	0	0.00	41.50	1	8,966	0.01%
2021/11/03	11	41.58	2	41.40	41.40	9	8,918	0.10%
2021/11/02	10	41.95	2	41.40	41.50	8	8,965	0.09%
2021/11/01	17	41.41	1	41.25	41.35	16	8,871	0.18%
2021/10/29	2	41.55	3	41.18	41.10	-1	8,813	-0.01%
2021/10/27	2	42.25	0	0.00	42.25	2	8,705	0.02%
2021/10/26	17	42.57	0	0.00	42.40	17	8,666	0.20%
2021/10/25	15	42.77	6	42.92	42.70	9	8,597	0.10%
2021/10/22	3	42.90	22	42.29	42.20	-19	8,522	-0.22%
2021/10/21	1	43.25	3	42.52	43.10	-2	8,420	-0.02%
2021/10/20	3	42.03	10	41.99	41.40	-7	8,208	-0.09%
2021/10/19	20	42.57	454	42.43	41.90	-434	8,091	-5.36%	大賣/鉅額交易
2021/10/18	17	43.37	585	43.68	42.15	-568	7,879	-7.21%	大賣/鉅額交易
2021/10/15	3	43.22	7	43.62	44.25	-4	7,551	-0.05%
2021/10/14	1	43.70	145	43.09	42.95	-144	7,346	-1.96%	大賣/鉅額交易
2021/10/13	10	43.40	20	43.35	43.65	-10	7,244	-0.14%
2021/10/12	9	43.51	353	43.58	42.70	-344	7,081	-4.86%	大賣/鉅額交易
2021/10/08	1,542	44.50	24	44.57	44.20	1,518	6,883	22.05%	大買/鉅額交易
2021/10/07	26	42.39	16	42.65	43.05	10	6,326	0.16%
2021/10/06	2	41.73	0.6	41.45	42.15	1.4	6,118	0.02%
2021/10/05	10	40.15	0	0.00	40.30	10	5,905	0.17%
2021/10/04	2	40.50	0	0.00	40.60	2	5,852	0.03%
2021/10/01	17	41.18	2	40.70	40.25	15	5,782	0.26%
2021/09/30	2	42.18	4	42.29	42.70	-2	5,642	-0.04%
2021/09/29	26	42.07	1	42.05	42.00	25	5,550	0.45%
2021/09/28	1	42.10	50	42.33	42.80	-49	5,453	-0.90%
2021/09/27	36	44.26	13	43.42	43.10	23	5,411	0.43%
2021/09/24	57	43.51	14	44.00	44.00	43	5,138	0.84%
2021/09/23	11	43.35	18	43.03	43.80	-7	4,989	-0.14%
2021/09/22	33	44.15	24	43.76	43.70	9	4,756	0.19%
2021/09/17	36	43.57	14	42.99	43.95	22	4,291	0.51%
2021/09/16	48	41.16	12	40.92	41.15	36	3,610	1.00%
2021/09/15	46	39.70	24	39.91	40.30	22	3,399	0.65%
2021/09/14	22	37.98	7	37.98	38.25	15	3,195	0.47%
2021/09/13	0	0.00	3	38.02	38.05	-3	3,189	-0.09%
2021/09/10	2	37.25	0	0.00	37.15	2	3,229	0.06%
2021/09/08	0	0.00	0.1	37.05	36.90	-0.1	3,339	0.00%
2021/09/02	1	37.80	0	0.00	37.85	1	3,378	0.03%
2021/08/30	0	0.00	1	38.05	38.10	-1	3,373	-0.03%
2021/08/27	1	37.75	0	0.00	38.00	1	3,369	0.03%
2021/08/26	1	37.70	0	0.00	37.45	1	3,367	0.03%
2021/08/23	1	36.80	1	36.65	36.65	0	3,411	0.00%
2021/08/19	0	0.00	2	36.88	36.70	-2	3,468	-0.06%
2021/08/18	2	36.53	1	36.55	37.55	1	3,469	0.03%
2021/08/16	0	0.00	1	37.85	37.80	-1	3,481	-0.03%
2021/08/13	1	38.75	1	38.70	38.50	0	3,483	0.00%
2021/08/12	1	39.15	0	0.00	39.05	1	3,491	0.03%
2021/08/10	1	39.55	0.1	39.70	39.40	0.9	3,646	0.02%
2021/08/06	0	0.00	1	41.35	40.90	-1	3,899	-0.03%
2021/08/05	1	40.15	0	0.00	40.10	1	3,965	0.03%
2021/08/04	2	39.65	6	39.75	40.00	-4	4,156	-0.10%
2021/08/02	1.4	39.97	0	0.00	40.30	1.4	4,323	0.03%
2021/07/29	0.4	40.20	0	0.00	40.25	0.4	4,468	0.01%
2021/07/20	0.1	41.00	0	0.00	40.60	0.1	5,149	0.00%
2021/07/07	0	0.00	0	42.40	42.60	0	7,496	0.00%
2021/07/02	0	0.00	3	43.00	43.00	-3	8,189	-0.04%
2021/07/01	0	0.00	1	42.20	42.15	-1	8,194	-0.01%
2021/06/30	2	42.55	4.3	42.56	42.60	-2.3	8,237	-0.03%
2021/06/28	0	0.00	12	42.44	42.50	-12	8,484	-0.14%
2021/06/25	0	0.00	1	42.40	42.50	-1	8,515	-0.01%
2021/06/24	0	0.00	1	42.40	42.75	-1	8,614	-0.01%
2021/06/23	1	41.30	3	41.43	41.60	-2	8,997	-0.02%
2021/06/22	1	39.70	0	0.00	40.00	1	9,683	0.01%
2021/06/21	1	39.60	0	0.00	39.50	1	10,778	0.01%
2021/06/18	0	0.00	1	40.70	40.50	-1	10,830	-0.01%
2021/06/17	8	39.93	2	40.05	40.20	6	10,808	0.06%
2021/06/16	0	0.00	6	40.15	40.05	-6	10,903	-0.06%
2021/06/15	4	39.40	0	0.00	39.40	4	11,015	0.04%
2021/06/09	0	0.00	0	39.95	39.35	0	11,374	0.00%
2021/06/07	0	0.00	1	39.80	39.80	-1	11,473	-0.01%
2021/06/03	0	0.00	2	40.30	40.10	-2	11,617	-0.02%
2021/06/02	5	40.03	0	0.00	40.10	5	11,720	0.04%
2021/05/28	0	0.00	1	39.90	39.70	-1	11,827	-0.01%
2021/05/27	2	38.80	0	0.00	38.80	2	11,868	0.02%
2021/05/26	0.1	39.95	0	0.00	39.80	0.1	11,895	0.00%
2021/05/25	0	0.00	1	39.75	39.55	-1	12,015	-0.01%
2021/05/21	2	39.35	2	39.20	39.20	0	12,377	0.00%
2021/05/17	0	0.00	8	37.50	36.00	-8	12,762	-0.06%
2021/05/13	32	37.78	2	38.73	38.40	30	12,556	0.24%
2021/05/12	4	38.63	0	0.00	38.10	4	12,478	0.03%
2021/05/11	3.5	41.03	0	0.00	40.60	3.5	12,357	0.03%
2021/05/10	0	0.00	0.1	43.00	43.20	-0.1	12,322	0.00%
2021/05/07	1	42.00	0	0.00	42.90	1	12,358	0.01%
2021/05/06	1	40.85	5	41.02	40.55	-4	12,440	-0.03%
2021/05/05	1	40.50	3	40.70	40.40	-2	12,720	-0.02%
2021/05/04	4	40.73	504	41.05	40.50	-500	12,698	-3.94%	大賣/鉅額交易
2021/05/03	4	43.95	0.1	43.05	42.95	3.9	12,571	0.03%
2021/04/29	0	0.00	20	45.25	45.40	-20	12,565	-0.16%
2021/04/28	2	45.40	0	0.00	45.15	2	12,567	0.02%
2021/04/27	0	0.00	1	45.50	45.60	-1	12,645	-0.01%
2021/04/26	4	44.80	5	45.02	44.75	-1	12,694	-0.01%
2021/04/23	6	44.64	3	44.85	44.60	3	12,780	0.02%
2021/04/22	6	46.70	12	44.69	44.35	-6	12,901	-0.05%
2021/04/21	12	46.74	10.7	46.47	46.50	1.3	12,842	0.01%
2021/04/20	5	46.70	10.2	47.59	47.85	-5.2	12,734	-0.04%
2021/04/19	1	46.30	3	46.77	46.40	-2	12,771	-0.02%
2021/04/15	9	45.91	7	45.93	45.55	2	12,884	0.02%
2021/04/14	3	47.45	4	47.48	47.20	-1	12,794	-0.01%
2021/04/13	13	47.13	18.4	47.42	46.80	-5.4	13,010	-0.04%
2021/04/12	236	45.53	1	45.40	46.30	235	12,787	1.84%	大買/鉅額交易
2021/04/09	6	44.33	7	44.78	44.70	-1	13,190	-0.01%
2021/04/08	2	43.90	3	44.00	44.05	-1	13,439	-0.01%
2021/04/06	0	0.00	8	44.11	44.00	-8	13,536	-0.06%
2021/04/01	8	43.69	25	44.06	44.45	-17	14,220	-0.12%
2021/03/31	9	44.09	8	44.18	44.05	1	14,437	0.01%
2021/03/30	12	43.41	4	43.25	43.35	8	14,258	0.06%
2021/03/29	4	43.23	2.2	43.47	43.45	1.8	14,224	0.01%
2021/03/26	21	43.82	9	43.87	43.25	12	14,084	0.09%
2021/03/25	34	46.18	35	45.81	45.10	-1	13,578	-0.01%
2021/03/24	127	43.73	18.2	45.83	46.65	108.8	12,788	0.85%	大買/鉅額交易
2021/03/23	131	42.94	6	42.87	42.45	125	11,679	1.07%	大買/鉅額交易
2021/03/22	3	42.45	0	0.00	42.45	3	11,591	0.03%
2021/03/19	5	42.09	0	0.00	42.10	5	11,540	0.04%
2021/03/18	0	0.00	21	43.18	42.80	-21	11,438	-0.18%
2021/03/17	0	0.00	13	43.55	43.30	-13	11,313	-0.11%
2021/03/16	21	42.50	1	42.90	42.75	20	11,058	0.18%
2021/03/11	3	42.52	0	0.00	42.40	3	10,998	0.03%
2021/03/10	4	42.40	10	42.28	42.35	-6	10,968	-0.05%
2021/03/09	10	42.50	10	42.70	42.85	0	10,911	0.00%
2021/03/08	4	42.08	0	0.00	42.10	4	10,839	0.04%
2021/03/05	0	0.00	1	41.60	41.50	-1	10,725	-0.01%
2021/03/04	1	41.50	0	0.00	41.60	1	10,714	0.01%
2021/03/03	1	41.55	0	0.00	41.85	1	10,655	0.01%
2021/03/02	10	41.74	1	42.50	41.20	9	10,597	0.08%
2021/02/25	2	42.55	3	42.92	42.60	-1	10,566	-0.01%
2021/02/24	5	42.80	0	0.00	41.40	5	10,518	0.05%
2021/02/23	2	42.30	2	43.75	43.55	0	10,325	0.00%
2021/02/22	0	0.00	9	43.19	42.90	-9	10,227	-0.09%
2021/02/19	6	43.00	6	42.76	43.70	0	10,159	0.00%
2021/02/17	1	40.90	2	40.90	40.90	-1	10,053	-0.01%
2021/02/02	0	0.00	10	41.01	41.15	-10	9,943	-0.10%
2021/02/01	2	40.05	0	0.00	40.45	2	9,892	0.02%
2021/01/29	8	41.25	2	41.68	40.90	6	9,858	0.06%
2021/01/28	7	41.71	3	41.75	41.35	4	9,789	0.04%
2021/01/27	30	42.42	23	42.55	43.20	7	9,589	0.07%
2021/01/26	0	0.00	7	41.66	41.10	-7	9,261	-0.08%
2021/01/25	1	41.90	0	0.00	41.95	1	9,225	0.01%
2021/01/22	1	43.25	0	0.00	43.20	1	9,197	0.01%
2021/01/21	5	41.05	0	0.00	40.95	5	9,061	0.06%
2021/01/20	1	42.65	1	42.55	41.45	0	8,987	0.00%
2021/01/19	5	43.60	3	43.53	43.05	2	8,845	0.02%
2021/01/18	2	43.50	3	43.48	43.55	-1	8,730	-0.01%
2021/01/15	2	44.30	3	43.40	42.75	-1	8,578	-0.01%
2021/01/14	2	44.85	19	44.07	44.30	-17	8,366	-0.20%
2021/01/13	0	0.00	2.2	44.67	44.45	-2.2	8,162	-0.03%
2021/01/12	3	45.10	8	45.48	43.95	-5	8,071	-0.06%
2021/01/11	5	47.31	3	47.73	46.80	2	7,913	0.03%
2021/01/08	9	46.91	0	0.00	46.55	9	7,853	0.11%
2021/01/07	16	48.43	1	49.65	48.00	15	7,662	0.20%
2021/01/06	16	49.08	15	49.64	49.00	1	7,415	0.01%
2021/01/05	35	49.86	17	50.20	48.85	18	6,700	0.27%
2021/01/04	40	49.50	16.6	49.76	50.90	23.4	6,279	0.37%
2020/12/31	16	45.97	7	43.56	46.90	9	5,551	0.16%
2020/12/30	0	0.00	35	42.50	42.85	-35	5,130	-0.68%
2020/12/29	16	42.24	7	41.96	42.20	9	5,130	0.18%
2020/12/28	43	43.73	14	44.00	43.50	29	4,966	0.58%
2020/12/25	2	39.00	5	40.20	41.05	-3	4,236	-0.07%
2020/12/24	0	0.00	0.6	37.20	37.35	-0.6	3,943	-0.02%
2020/12/23	10	37.01	14	36.80	37.20	-4	3,965	-0.10%
2020/12/18	0	0.00	0.1	37.35	37.55	-0.1	3,965	0.00%
2020/12/14	0	0.00	5	36.65	36.70	-5	4,295	-0.12%
2020/12/09	5	37.85	0	0.00	37.85	5	4,563	0.11%
2020/12/07	4	37.75	0	0.00	37.65	4	4,911	0.08%
2020/11/24	0	0.00	10	38.70	38.75	-10	6,017	-0.17%
2020/11/23	0	0.00	40	40.50	40.10	-40	6,060	-0.66%
2020/11/20	0	0.00	3	40.07	40.05	-3	6,286	-0.05%
2020/11/19	2	39.00	0	0.00	38.90	2	6,314	0.03%
2020/11/11	1	35.75	1	35.85	35.90	0	6,804	0.00%
2020/11/09	1	34.70	1	34.30	34.50	0	6,897	0.00%
2020/11/03	0	0.00	0.1	35.10	35.05	-0.1	7,742	0.00%
2020/10/29	2	37.60	0	0.00	37.55	2	7,849	0.03%
2020/10/20	0	0.00	10	37.90	38.30	-10	8,430	-0.12%
2020/10/19	27	39.29	6	38.09	38.00	21	8,490	0.25%
2020/09/30	0	0.00	20	22.95	22.95	-20	8,477	-0.24%
2020/09/29	0	0.00	1	23.30	23.30	-1	8,629	-0.01%
2020/09/23	0	0.00	0.6	22.90	22.80	-0.6	8,866	-0.01%
2020/09/17	6	23.77	6	23.50	23.75	0	8,918	0.00%
2020/09/14	0	0.00	120	23.69	23.60	-120	9,023	-1.33%	大賣/鉅額交易
2020/09/08	10	24.35	0	0.00	24.25	10	9,286	0.11%
2020/09/07	10	25.25	1	25.65	25.20	9	9,275	0.10%
2020/09/04	218	25.50	5	25.30	25.45	213	9,415	2.26%	大買/鉅額交易
2020/09/02	20	25.50	2	25.45	25.70	18	9,787	0.18%
2020/09/01	0	0.00	4	25.40	25.90	-4	10,242	-0.04%
2020/08/31	0	0.00	3	25.22	25.30	-3	10,258	-0.03%
2020/08/26	0	0.00	10	25.00	25.10	-10	10,706	-0.09%
2020/08/25	2	24.70	0	0.00	24.40	2	10,706	0.02%
2020/08/21	0	0.00	0.6	25.05	25.10	-0.6	10,745	-0.01%
2020/08/19	0	0.00	5	25.43	24.75	-5	10,319	-0.05%
2020/08/18	0	0.00	6	25.05	25.35	-6	10,271	-0.06%
2020/08/17	8	24.91	6	24.60	25.15	2	10,263	0.02%
2020/08/14	2	24.00	75	24.03	23.85	-73	10,253	-0.71%
2020/08/12	0	0.00	5	24.30	24.40	-5	11,160	-0.04%
2020/08/10	0	0.00	5	24.35	24.20	-5	11,238	-0.04%
2020/08/07	15	24.07	10	24.80	24.00	5	11,141	0.04%
2020/08/06	0	0.00	4	23.78	23.90	-4	10,896	-0.04%
2020/08/04	0	0.00	1	23.50	23.50	-1	10,813	-0.01%
2020/08/03	0	0.00	2	23.05	23.45	-2	10,766	-0.02%
2020/07/31	5	23.70	7	23.11	23.70	-2	10,628	-0.02%
2020/07/30	0	0.00	12	23.05	23.00	-12	10,275	-0.12%
2020/07/29	0	0.00	1	21.90	21.80	-1	10,056	-0.01%
2020/07/28	2	21.00	0	0.00	20.85	2	10,052	0.02%
2020/07/23	3	21.90	3	21.95	21.85	0	10,053	0.00%
2020/07/21	0	0.00	1	21.85	21.90	-1	10,042	-0.01%
2020/07/10	0	0.00	10	21.10	21.10	-10	10,118	-0.10%
2020/07/08	2	21.50	2	21.45	21.40	0	10,172	0.00%
2020/07/07	2	22.50	1	22.00	22.25	1	10,259	0.01%
2020/07/02	0	0.00	3	21.20	21.25	-3	11,299	-0.03%
2020/07/01	0	0.00	2	21.33	21.35	-2	11,619	-0.02%
2020/06/23	4	22.65	4.2	22.10	22.15	-0.2	12,518	0.00%
2020/06/22	0	0.00	2	22.55	22.55	-2	12,531	-0.02%
2020/06/19	14	22.50	1	22.60	22.50	13	12,547	0.10%
2020/06/18	3	23.00	5	22.75	22.50	-2	12,504	-0.02%
2020/06/17	12	22.83	3	23.17	22.90	9	12,471	0.07%
2020/06/16	9	22.74	9	22.82	22.80	0	12,489	0.00%
2020/06/15	2	22.35	2	22.70	22.10	0	12,420	0.00%
2020/06/12	1	22.30	5	22.30	22.25	-4	12,415	-0.03%
2020/06/11	1	22.70	0	0.00	22.70	1	12,296	0.01%
2020/06/09	3	23.75	5	23.82	23.85	-2	12,160	-0.02%
2020/06/08	3	23.28	10	23.64	23.20	-7	11,764	-0.06%
2020/06/05	7	22.34	10	22.28	22.30	-3	11,237	-0.03%
2020/06/04	1	22.35	18	22.21	22.35	-17	11,126	-0.15%
2020/06/03	0	0.00	1	20.30	20.35	-1	10,578	-0.01%
2020/06/01	0	0.00	1	20.35	20.30	-1	10,650	-0.01%
2020/05/29	0	0.00	2	19.90	19.80	-2	10,614	-0.02%
2020/05/28	1	20.45	0	0.00	19.80	1	10,651	0.01%
2020/05/26	2	19.98	5	19.95	19.90	-3	10,745	-0.03%
2020/05/25	0	0.00	1	20.25	20.25	-1	10,725	-0.01%
2020/05/22	4	20.13	0	0.00	20.05	4	10,719	0.04%
2020/05/21	7	20.51	1	20.50	20.60	6	10,663	0.06%
2020/05/20	0	0.00	15	19.70	20.35	-15	10,541	-0.14%
2020/05/19	5	19.10	43	19.13	19.70	-38	10,116	-0.38%
2020/05/14	2	16.80	0	0.00	16.70	2	9,458	0.02%
2020/05/13	6	16.90	16	16.78	16.95	-10	9,527	-0.10%
2020/05/12	1	16.95	0	0.00	16.75	1	9,612	0.01%
2020/05/11	16	16.69	1	17.00	16.90	15	9,800	0.15%
2020/05/08	0	0.00	4	16.44	16.35	-4	10,006	-0.04%
2020/05/07	1	16.50	0	0.00	16.45	1	10,091	0.01%
2020/05/04	0	0.00	10	16.80	16.70	-10	10,085	-0.10%
2020/04/30	15	17.56	3	17.43	17.40	12	10,060	0.12%
2020/04/29	10	17.10	0	0.00	17.55	10	9,996	0.10%
2020/04/27	2	16.90	0	0.00	17.10	2	9,904	0.02%
2020/04/21	1	17.15	0	0.00	16.75	1	9,616	0.01%
2020/04/17	1	17.80	10	18.05	17.80	-9	9,427	-0.10%
2020/04/15	0	0.00	1	18.45	18.35	-1	9,244	-0.01%
2020/04/14	42	18.37	1	18.70	18.45	41	9,153	0.45%
2020/04/13	2	18.30	5	18.46	18.70	-3	9,024	-0.03%
2020/04/10	0	0.00	1	18.50	18.75	-1	8,882	-0.01%
2020/04/09	13	18.87	22	18.76	18.50	-9	8,637	-0.10%
2020/04/08	21	18.10	0	0.00	18.15	21	7,968	0.26%
2020/04/07	10	16.50	2	15.75	16.50	8	7,539	0.11%
2020/04/06	10	15.60	12	15.49	15.55	-2	7,210	-0.03%
2020/04/01	1	14.85	9.4	14.73	14.85	-8.4	6,853	-0.12%
2020/03/31	7	14.83	21	14.75	14.70	-14	6,443	-0.22%
2020/03/26	1	16.70	11	16.20	16.65	-10	5,713	-0.18%
2020/03/25	10	15.20	0	0.00	15.50	10	5,625	0.18%
2020/03/19	1	14.50	0	0.00	14.50	1	5,495	0.02%
2020/03/17	0	0.00	10	16.60	16.40	-10	5,310	-0.19%
2020/03/11	10	20.35	0	0.00	19.65	10	4,910	0.20%
2020/03/10	2	19.85	2	20.00	20.35	0	4,867	0.00%
2020/03/03	0	0.00	1	21.05	20.85	-1	4,407	-0.02%
2020/02/26	0	0.00	10	20.70	21.55	-10	4,034	-0.25%
2020/02/20	0	0.00	3	21.08	21.05	-3	3,614	-0.08%
2020/02/19	0	0.00	1	20.75	20.90	-1	3,444	-0.03%
2020/02/17	0	0.00	20	19.86	20.05	-20	3,311	-0.60%
2020/02/11	0	0.00	14	20.21	19.65	-14	3,040	-0.46%
2020/02/10	2	19.15	2	19.90	19.90	0	2,847	0.00%
2020/02/07	10	18.60	0	0.00	19.25	10	2,539	0.39%
2020/02/05	0	0.00	22	17.45	17.55	-22	2,352	-0.94%
2020/02/03	0	0.00	98	17.30	17.15	-98	2,303	-4.25%
2020/01/10	0	0.00	7	18.98	19.00	-7	2,303	-0.30%
2020/01/08	30	18.65	0	0.00	18.70	30	2,348	1.28%
2020/01/07	5	19.10	20	19.25	19.00	-15	2,321	-0.65%
2020/01/03	0	0.00	2	19.65	19.50	-2	2,391	-0.08%
2020/01/02	0	0.00	5	19.65	19.60	-5	2,383	-0.21%
2019/12/27	24	19.36	0	0.00	19.35	24	2,450	0.98%
2019/12/20	5	19.43	0	0.00	19.40	5	2,563	0.20%
2019/12/18	10	19.65	4	19.70	19.65	6	2,554	0.23%
2019/12/17	13.3	19.41	0.7	19.65	19.75	12.6	2,559	0.49%
2019/12/13	0	0.00	10	19.00	18.95	-10	2,589	-0.39%
2019/12/12	40	19.15	0	0.00	19.10	40	2,834	1.41%
2019/12/10	12	19.13	0	0.00	19.10	12	2,853	0.42%
2019/12/09	1	18.85	0	0.00	18.85	1	2,849	0.04%
2019/11/28	1	19.15	0	0.00	19.15	1	3,038	0.03%
2019/11/26	10	18.78	0	0.00	18.80	10	3,052	0.33%
2019/11/22	6	18.80	6.1	18.75	18.80	-0.1	3,102	0.00%
2019/11/21	2	18.75	2	18.75	18.75	0	3,116	0.00%
2019/11/20	6	18.97	2	18.95	19.00	4	3,120	0.13%
2019/11/07	1	19.70	0	0.00	19.60	1	3,789	0.03%
2019/11/01	1	19.50	0	0.00	19.50	1	3,897	0.03%
2019/10/22	5	19.90	0	0.00	19.80	5	4,970	0.10%
2019/10/18	2	19.55	0	0.00	19.50	2	5,082	0.04%
2019/10/17	3	19.65	1	19.60	19.70	2	5,096	0.04%
2019/10/16	1	19.55	0	0.00	19.55	1	5,099	0.02%
2019/10/14	3	19.20	3	19.40	19.40	0	5,142	0.00%
2019/10/03	0	0.00	1	19.35	19.35	-1	5,561	-0.02%
2019/09/27	5	20.05	5	19.65	19.65	0	5,854	0.00%
2019/09/24	4	20.25	4	20.35	20.25	0	6,196	0.00%
2019/09/20	1	20.60	0	0.00	20.35	1	6,345	0.02%
2019/09/18	3	20.05	4	20.39	20.40	-1	6,707	-0.01%
2019/09/17	24	20.49	12	20.10	20.10	12	6,676	0.18%
2019/09/16	5	21.10	5	21.20	21.35	0	6,610	0.00%
2019/09/09	0	0.00	8	21.60	21.35	-8	6,974	-0.11%
2019/09/06	3	20.80	0	0.00	20.85	3	6,919	0.04%
2019/09/05	1	20.85	0	0.00	20.85	1	7,119	0.01%
2019/09/04	5	20.90	0	0.00	20.90	5	7,295	0.07%
2019/09/03	0	0.00	4	21.00	20.85	-4	7,420	-0.05%
2019/09/02	15	20.88	5	20.90	20.95	10	7,566	0.13%
2019/08/30	5	20.95	5	20.95	20.90	0	7,736	0.00%
2019/08/29	0	0.00	0.3	20.95	20.90	-0.3	7,911	0.00%
2019/08/23	0	0.00	0.1	21.00	20.95	-0.1	8,667	0.00%
2019/08/22	4	20.80	5	21.00	21.00	-1	9,296	-0.01%
2019/08/20	9	20.93	5	20.96	20.60	4	10,331	0.04%
2019/08/19	1	21.10	2	21.15	21.15	-1	10,315	-0.01%
2019/08/16	7	21.10	5	21.45	21.30	2	10,429	0.02%
2019/08/15	1	21.45	0	0.00	21.10	1	10,583	0.01%
2019/08/14	16	21.71	6	21.93	21.90	10	10,655	0.09%
2019/08/13	3	22.60	1	22.35	22.25	2	10,900	0.02%
2019/08/12	1	22.35	3	22.78	23.15	-2	11,551	-0.02%
2019/08/06	0	0.00	3	22.30	22.70	-3	12,036	-0.02%
2019/08/05	1	23.10	1	22.95	22.90	0	12,002	0.00%
2019/08/02	3	23.02	0	0.00	23.05	3	11,956	0.03%
2019/07/29	0	0.00	5	24.40	24.45	-5	11,611	-0.04%
2019/07/26	0	0.00	6	23.35	23.90	-6	11,344	-0.05%
2019/07/24	5	22.65	0	0.00	22.35	5	10,959	0.05%
2019/07/22	9	23.29	8	23.12	23.20	1	10,850	0.01%
2019/07/17	0	0.00	1	23.45	23.45	-1	10,646	-0.01%
2019/07/15	0	0.00	1	23.10	23.90	-1	10,573	-0.01%
2019/07/12	2	23.20	0	0.00	23.15	2	10,479	0.02%
2019/07/11	3	23.85	3	24.05	23.95	0	10,325	0.00%
2019/07/09	0	0.00	1	23.85	23.80	-1	10,487	-0.01%
2019/07/05	5	23.60	55.1	23.70	23.60	-50.1	10,474	-0.48%
2019/07/04	0	0.00	2	23.55	23.50	-2	10,403	-0.02%
2019/07/03	0	0.00	10	22.95	23.00	-10	10,384	-0.10%
2019/06/26	1	22.90	2	22.75	22.95	-1	10,027	-0.01%
2019/06/25	1	22.55	0	0.00	22.60	1	10,079	0.01%
2019/06/24	0	0.00	13	22.00	22.10	-13	9,829	-0.13%
2019/06/21	3	22.20	3	22.25	22.05	0	9,757	0.00%
2019/06/20	11	21.71	0	0.00	22.15	11	9,569	0.11%
2019/06/17	20	21.50	0	0.00	21.45	20	9,199	0.22%
2019/06/13	5	21.69	0	0.00	21.60	5	9,022	0.06%
2019/06/12	2	22.08	1	22.10	22.00	1	8,821	0.01%
2019/06/11	3	22.85	3	22.60	22.60	0	8,623	0.00%
2019/06/10	2	22.55	7	22.54	22.50	-5	8,484	-0.06%
2019/06/06	1	22.60	5	22.90	22.55	-4	8,361	-0.05%
2019/06/05	0	0.00	50	23.60	23.20	-50	8,178	-0.61%
2019/06/04	0	0.00	2	23.55	23.10	-2	7,985	-0.03%
2019/06/03	1	23.90	0	0.00	23.25	1	7,805	0.01%
2019/05/31	3	23.70	5	23.62	23.85	-2	7,586	-0.03%
2019/05/30	2	24.05	3	24.02	23.85	-1	7,354	-0.01%
2019/05/29	11	24.65	14	24.34	24.00	-3	7,142	-0.04%
2019/05/28	1	24.10	4	24.01	23.55	-3	6,501	-0.05%
2019/05/27	7	23.61	17	23.52	23.95	-10	6,045	-0.17%
2019/05/24	10	21.75	0	0.00	21.80	10	5,396	0.19%
2019/05/23	5	22.50	1	22.05	21.80	4	5,322	0.08%
2019/05/22	2	22.75	1	22.00	22.55	1	5,186	0.02%
2019/05/21	0	0.00	1	22.10	22.25	-1	4,989	-0.02%
2019/05/20	5	22.35	0	0.00	22.50	5	4,829	0.10%
2019/05/17	83	22.08	9	22.16	22.15	74	4,370	1.69%
2019/05/16	1	20.75	7	20.91	20.50	-6	3,649	-0.17%
2019/05/06	1	19.40	0	0.00	19.25	1	2,864	0.03%
2019/04/19	0	0.00	5	19.90	19.85	-5	2,786	-0.18%
2019/04/17	0	0.00	5	19.40	19.60	-5	2,778	-0.18%
2019/04/01	0	0.00	1	19.60	19.70	-1	2,102	-0.05%
2019/03/29	2	19.75	0	0.00	19.45	2	2,083	0.10%
2019/03/28	0	0.00	1	19.90	19.90	-1	2,029	-0.05%
2019/03/26	0	0.00	0.2	18.90	18.80	-0.2	1,808	-0.01%
2019/03/25	5	18.80	0	0.00	18.80	5	1,977	0.25%
2019/03/22	5	18.90	0	0.00	18.95	5	2,036	0.25%
2019/03/19	0	0.00	10	18.95	18.85	-10	2,241	-0.45%
2019/03/18	10	18.85	0	0.00	18.90	10	2,282	0.44%
2019/03/13	0	0.00	2	19.05	19.05	-2	2,696	-0.07%
2019/02/20	0	0.00	5	18.70	18.65	-5	4,062	-0.12%
2019/01/30	0	0.00	1	18.40	18.35	-1	4,044	-0.02%
2019/01/28	0	0.00	30	18.55	18.55	-30	4,040	-0.74%
2019/01/15	10	18.10	0	0.00	18.10	10	4,168	0.24%
2019/01/14	0	0.00	10	17.90	17.85	-10	4,161	-0.24%
2019/01/09	1	18.05	2	18.00	17.90	-1	4,206	-0.02%
2018/12/28	2	18.10	0	0.00	18.20	2	4,402	0.05%
2018/12/27	1	18.30	0	0.00	18.15	1	4,436	0.02%
2018/12/18	6	19.63	1	20.00	19.35	5	4,449	0.11%
2018/12/17	0	0.00	1	20.55	20.60	-1	4,288	-0.02%
2018/12/13	0	0.00	23	20.18	20.30	-23	4,159	-0.55%
2018/12/07	1	19.75	0	0.00	20.05	1	4,060	0.02%
2018/12/06	1	20.70	4.7	20.17	20.05	-3.7	3,944	-0.09%
2018/12/05	32	20.82	51	21.13	21.00	-19	3,702	-0.51%
2018/12/04	1	19.30	2	19.78	20.00	-1	2,803	-0.04%
2018/11/16	23	18.28	0	0.00	18.25	23	2,397	0.96%
2018/11/02	1	18.05	348	17.97	18.00	-347	2,561	-13.55%	大賣/鉅額交易
2018/10/19	1	18.75	1	18.65	18.55	0	2,641	0.00%
2018/10/18	0	0.00	1	19.05	19.05	-1	2,629	-0.04%
2018/10/17	0	0.00	2	19.05	19.05	-2	2,641	-0.08%
2018/10/12	2	19.50	0	0.00	19.60	2	2,525	0.08%
2018/10/11	6	19.70	0	0.00	19.65	6	2,494	0.24%
2018/10/09	20	20.75	0	0.00	20.90	20	2,404	0.83%
2018/10/02	25	21.55	0	0.00	21.55	25	2,354	1.06%
2018/10/01	0	0.00	4	21.65	21.60	-4	2,336	-0.17%
2018/09/28	1	21.55	0	0.00	21.70	1	2,325	0.04%
2018/09/18	0	0.00	5	21.10	21.15	-5	2,479	-0.20%
2018/09/12	0	0.00	2	20.50	20.50	-2	2,706	-0.07%
2018/09/07	0	0.00	2	20.45	20.30	-2	2,917	-0.07%
2018/08/31	2	21.20	0	0.00	21.05	2	3,042	0.07%
2018/08/29	1	20.85	32	20.98	21.05	-31	3,092	-1.00%
2018/08/23	0	0.00	1	20.55	20.60	-1	3,189	-0.03%
2018/08/16	0	0.00	50	20.26	20.25	-50	3,326	-1.50%
2018/07/23	5	21.00	0	0.00	20.95	5	3,725	0.13%
2018/07/20	0.1	20.90	0	0.00	20.90	0.1	3,724	0.00%
2018/07/12	2	21.10	0	0.00	21.00	2	3,670	0.05%
2018/07/06	53	20.94	5	20.60	20.60	48	3,646	1.32%
2018/07/03	0	0.00	20	21.05	20.80	-20	3,682	-0.54%
2018/07/02	20	21.25	0	0.00	21.20	20	3,655	0.55%
2018/06/28	1	21.45	50	21.40	21.45	-49	3,551	-1.38%
2018/06/22	0	0.00	1	22.15	22.15	-1	3,429	-0.03%
2018/06/21	4	21.96	0	0.00	21.85	4	3,285	0.12%
2018/06/20	31	22.15	0	0.00	22.10	31	3,202	0.97%
2018/06/11	0	0.00	1	22.85	22.80	-1	2,998	-0.03%
2018/06/08	1	23.20	0	0.00	23.10	1	2,938	0.03%
2018/06/04	2	23.35	0	0.00	23.35	2	2,873	0.07%
2018/06/01	160	23.45	0	0.00	23.30	160	2,852	5.61%	大買/鉅額交易
2018/05/31	160	23.19	0	0.00	23.70	160	2,870	5.57%	大買/鉅額交易
2018/05/29	1	23.45	0	0.00	23.50	1	2,867	0.03%
2018/05/22	0	0.00	1	24.10	23.90	-1	2,813	-0.04%
2018/05/21	1	24.25	0	0.00	24.20	1	2,789	0.04%
2018/05/15	0	0.00	1	24.00	24.00	-1	2,474	-0.04%
2018/05/14	2	23.80	0	0.00	23.95	2	2,493	0.08%
2018/05/08	1	22.30	1	22.25	22.35	0	2,260	0.00%
2018/05/04	1	22.50	0	0.00	22.35	1	2,276	0.04%
2018/04/20	0	0.00	5	22.35	22.25	-5	2,535	-0.20%
2018/04/19	0	0.00	7	22.25	22.40	-7	2,548	-0.27%
2018/04/13	0	0.00	1	22.60	22.60	-1	2,611	-0.04%
2018/04/09	20	22.60	0	0.00	22.65	20	2,728	0.73%
2018/03/30	0	0.00	1	22.55	22.60	-1	2,906	-0.03%
2018/03/27	5	22.70	0	0.00	22.75	5	2,883	0.17%
2018/03/13	0	0.00	5	23.85	23.60	-5	3,206	-0.16%
2018/03/12	0	0.00	1	23.30	23.45	-1	3,217	-0.03%
2018/03/02	3	23.05	0	0.00	23.05	3	4,897	0.06%
2018/02/26	0	0.00	0.3	23.30	23.35	-0.3	5,011	-0.01%
2018/02/09	1	22.30	0	0.00	22.30	1	5,082	0.02%
2018/02/07	0	0.00	1	22.45	22.45	-1	5,162	-0.02%
2018/02/05	5	23.10	0	0.00	23.20	5	5,110	0.10%
2018/01/24	0	0.00	0.1	23.85	23.85	-0.1	5,115	0.00%
2018/01/23	0	0.00	25	24.29	23.90	-25	5,106	-0.49%
2018/01/17	1	23.70	0	0.00	24.00	1	4,962	0.02%
2018/01/15	1	23.35	0	0.00	23.35	1	4,935	0.02%
2018/01/02	1	23.90	0	0.00	23.95	1	4,859	0.02%