裕隆 (2201)-元大-南屯券商分點個股進出

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
+0.57%
成交量
5,129張
產業
上市汽車類股
734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－元大-南屯券商分點個股進出

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

元大-南屯券商分點個股進出
元大-南屯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
2024/05/31	0.2	70.90	1	70.50	70.50	-0.8	5,926	-0.01%
2024/05/30	7	70.73	0	0.00	70.10	7	5,896	0.12%
2024/05/29	5.1	72.69	12	72.48	71.50	-6.9	5,871	-0.12%
2024/05/28	0	0.00	7	71.30	71.40	-7	5,829	-0.12%
2024/05/27	1	71.61	0	0.00	71.70	1	5,833	0.02%
2024/05/24	1.1	69.56	1	70.10	70.90	0.1	5,813	0.00%
2024/05/23	4.1	70.58	4	70.60	70.50	0.1	5,814	0.00%
2024/05/22	0	71.10	0	0.00	70.90	0	5,831	0.00%
2024/05/21	12.1	70.93	0	0.00	70.50	12.1	5,838	0.21%
2024/05/20	4	71.68	10	71.40	71.30	-6	5,829	-0.10%
2024/05/16	7	71.03	0.2	71.65	71.80	6.8	5,938	0.11%
2024/05/15	0	0.00	8	71.60	71.40	-8	5,893	-0.14%
2024/05/14	4	72.28	1.2	71.85	71.60	2.8	5,851	0.05%
2024/05/13	17	73.96	24.1	73.39	72.50	-7.1	5,807	-0.12%
2024/05/10	14	72.33	14	72.47	73.10	0	5,750	0.00%
2024/05/09	5	75.12	8	75.68	75.00	-3	5,542	-0.05%
2024/05/08	9	74.04	2	74.60	76.30	7	5,340	0.13%
2024/05/07	1	73.60	5	72.70	73.80	-4	5,104	-0.08%
2024/05/06	2	73.80	7	74.11	73.60	-5	4,986	-0.10%
2024/05/03	6.4	74.02	11	71.95	73.70	-4.6	4,803	-0.10%
2024/05/02	1	70.80	1	70.80	70.50	0	4,522	0.00%
2024/04/29	1	68.70	1	68.50	69.30	0	4,426	0.00%
2024/04/26	1	67.50	0	0.00	67.50	1	4,348	0.02%
2024/04/25	5	67.50	1	67.50	67.40	4	4,353	0.09%
2024/04/23	10	68.20	0	0.00	67.50	10	4,493	0.22%
2024/04/22	0	0.00	10	68.28	67.80	-10	4,508	-0.22%
2024/04/19	1	66.80	0	0.00	66.90	1	4,450	0.02%
2024/04/18	6	69.67	2	69.85	69.30	4	4,372	0.09%
2024/04/17	1	67.70	12	68.10	67.40	-11	4,297	-0.26%
2024/04/16	12	67.60	2	67.50	67.40	10	4,327	0.23%
2024/04/12	2	69.20	0	0.00	69.00	2	4,315	0.05%
2024/04/10	0	0.00	0.1	69.60	69.90	-0.1	4,333	0.00%
2024/04/09	4	69.48	0	0.00	69.10	4	4,375	0.09%
2024/04/08	0	0.00	0.2	70.20	70.00	-0.2	4,361	-0.01%
2024/04/03	2	66.75	5	66.66	66.70	-3	4,271	-0.07%
2024/04/02	7	68.07	1	67.70	67.80	6	4,291	0.14%
2024/03/29	1	68.20	1	68.10	68.10	0	4,301	0.00%
2024/03/27	3	67.40	2	67.30	67.30	1	4,480	0.02%
2024/03/26	1	67.70	0	0.00	67.10	1	4,634	0.02%
2024/03/25	2	68.80	0	0.00	68.10	2	4,637	0.04%
2024/03/22	4	68.15	1	68.00	68.30	3	4,690	0.06%
2024/03/21	0.2	67.93	0	0.00	67.80	0.2	4,792	0.00%
2024/03/20	3.1	68.07	1	68.40	67.70	2.1	4,949	0.04%
2024/03/19	2.1	68.36	2	68.40	68.30	0.1	4,983	0.00%
2024/03/18	1	69.60	1	68.80	69.50	0	5,136	0.00%
2024/03/15	0	0.00	2	68.80	68.50	-2	5,158	-0.04%
2024/03/14	4	70.45	2	69.70	69.80	2	5,161	0.04%
2024/03/13	4	70.30	0	0.00	69.70	4	5,145	0.08%
2024/03/12	12.1	71.69	1.2	72.15	71.90	10.9	5,096	0.21%
2024/03/11	1	66.50	1	67.60	67.60	0	4,959	0.00%
2024/03/08	2	67.50	1	69.20	67.10	1	4,948	0.02%
2024/03/07	5	68.92	2	69.60	68.90	3	4,864	0.06%
2024/03/06	1	70.40	7	70.29	70.10	-6	4,820	-0.12%
2024/03/05	1	70.50	1.3	70.76	70.40	-0.3	4,945	-0.01%
2024/03/04	0.5	70.90	0	0.00	70.80	0.5	4,943	0.01%
2024/03/01	1	70.90	0	0.00	70.70	1	4,936	0.02%
2024/02/29	0	0.00	1	68.90	70.70	-1	4,946	-0.02%
2024/02/27	1	69.70	1.5	69.60	69.40	-0.5	4,902	-0.01%
2024/02/26	0	0.00	1.3	70.71	70.60	-1.3	4,906	-0.03%
2024/02/23	2.1	71.64	11	71.95	71.20	-9	4,978	-0.18%
2024/02/22	11	70.91	2	70.90	70.90	9	5,036	0.18%
2024/02/21	0	0.00	27	71.14	70.80	-27	5,195	-0.52%
2024/02/20	8.5	71.22	0	0.00	70.90	8.5	5,293	0.16%
2024/02/19	7.5	71.84	0	0.00	72.20	7.5	5,303	0.14%
2024/02/16	6	69.88	0	0.00	69.90	6	5,334	0.11%
2024/02/15	11	69.06	0	0.00	68.70	11	5,342	0.21%
2024/02/05	0	0.00	1	69.30	69.30	-1	5,354	-0.02%
2024/02/02	4	69.85	1	70.00	69.10	3	5,451	0.06%
2024/02/01	1	70.70	0	0.00	70.70	1	5,480	0.02%
2024/01/31	2	69.45	4	69.15	69.50	-2	5,501	-0.04%
2024/01/30	15	70.30	0	0.00	69.60	15	5,522	0.27%
2024/01/29	2	69.85	1	69.90	69.80	1	5,541	0.02%
2024/01/26	1	70.30	0	0.00	69.80	1	5,599	0.02%
2024/01/24	6.5	70.83	5	70.90	70.80	1.5	5,723	0.03%
2024/01/23	2	68.80	13	69.20	69.60	-11	5,865	-0.19%
2024/01/22	4	69.00	0.8	68.90	68.60	3.2	5,904	0.05%
2024/01/19	1.3	68.50	0	0.00	69.10	1.3	6,009	0.02%
2024/01/18	2	67.70	1	68.40	68.50	1	6,091	0.02%
2024/01/17	12	68.35	2	68.20	67.70	10	6,163	0.16%
2024/01/15	3.5	71.04	0	0.00	70.90	3.5	6,215	0.06%
2024/01/12	2	70.40	1	70.70	70.70	1	6,435	0.02%
2024/01/11	2	70.75	0	0.00	70.70	2	6,557	0.03%
2024/01/10	6	69.92	0	0.00	70.20	6	6,941	0.09%
2024/01/09	4.1	71.32	6	71.18	70.90	-2	7,154	-0.03%
2024/01/08	3	73.00	7	73.04	72.30	-4	7,691	-0.05%
2024/01/05	4	72.48	1	72.40	72.40	3	8,913	0.03%
2024/01/04	4	72.90	12	72.80	72.60	-8	9,230	-0.09%
2024/01/03	16	73.62	12.5	73.81	73.10	3.5	9,285	0.04%
2024/01/02	3	74.93	0	0.00	74.80	3	9,265	0.03%
2023/12/29	2.5	74.84	0	0.00	74.80	2.5	9,295	0.03%
2023/12/28	13	74.23	0	0.00	74.60	13	9,415	0.14%
2023/12/27	0.5	73.00	0.1	73.45	73.30	0.4	9,442	0.00%
2023/12/26	3.1	72.90	0	0.00	72.70	3.1	9,545	0.03%
2023/12/25	1	72.90	44	72.90	72.80	-43	9,755	-0.44%
2023/12/22	18	72.97	3	73.03	72.20	15	9,944	0.15%
2023/12/21	27	72.73	15.2	72.61	72.70	11.8	9,849	0.12%
2023/12/19	1.5	74.47	0	0.00	74.00	1.5	9,935	0.02%
2023/12/18	39	74.42	3.1	74.61	74.40	35.9	9,995	0.36%
2023/12/15	17	76.13	0	0.00	75.50	17	10,188	0.17%
2023/12/14	3	76.57	20	77.17	77.30	-17	10,213	-0.17%
2023/12/13	38	76.17	0	0.00	76.00	38	10,171	0.37%
2023/12/12	1	77.80	0	78.00	77.80	1	10,053	0.01%
2023/12/11	1	78.00	34	78.11	78.00	-33	10,108	-0.33%
2023/12/08	2	77.30	7	77.77	77.20	-5	10,156	-0.05%
2023/12/07	4	77.43	0	0.00	77.60	4	10,186	0.04%
2023/12/06	5	77.30	0	0.00	77.80	5	10,240	0.05%
2023/12/04	4	77.08	1	77.40	76.50	3	10,336	0.03%
2023/12/01	0	0.00	8	77.23	77.10	-8	10,458	-0.08%
2023/11/30	10.5	76.57	3.1	76.64	76.90	7.4	10,662	0.07%
2023/11/29	1	78.50	0	0.00	77.90	1	11,171	0.01%
2023/11/28	0	0.00	1	78.10	78.40	-1	11,565	-0.01%
2023/11/27	5	77.54	2	77.45	77.10	3	11,759	0.03%
2023/11/24	0	0.00	8	78.55	78.50	-8	12,164	-0.07%
2023/11/22	3	78.03	1	77.90	77.70	2	12,453	0.02%
2023/11/21	0	0.00	0	79.00	79.00	0	12,370	0.00%
2023/11/20	5	78.08	3	77.97	78.00	2	12,279	0.02%
2023/11/17	6	80.10	0	0.00	80.20	6	12,116	0.05%
2023/11/16	2	78.90	0	0.00	79.10	2	12,025	0.02%
2023/11/15	2	79.25	3	79.13	78.50	-1	11,968	-0.01%
2023/11/14	3	77.18	3.5	77.72	77.90	-0.4	11,858	0.00%
2023/11/13	2	77.15	1	77.20	77.60	1	11,869	0.01%
2023/11/10	4	77.45	1	77.30	77.10	3	11,883	0.03%
2023/11/09	0	79.00	0	0.00	79.20	0	11,857	0.00%
2023/11/08	1	79.20	32	79.27	78.60	-31	12,001	-0.26%
2023/11/07	0	78.10	10	79.03	79.10	-10	12,008	-0.08%
2023/11/06	9	78.71	11	78.65	78.80	-2	12,036	-0.02%
2023/11/03	20.5	78.15	41	78.52	78.20	-20.5	12,143	-0.17%
2023/11/02	10	76.55	7	77.20	77.40	3	12,086	0.02%
2023/11/01	5	74.34	8	74.71	75.00	-3	12,009	-0.02%
2023/10/31	33.1	74.95	26.2	74.25	74.10	6.9	11,946	0.06%
2023/10/30	12	77.18	12	76.95	76.90	0	11,861	0.00%
2023/10/27	38.1	77.26	6	77.35	77.30	32.1	11,890	0.27%
2023/10/26	10.4	78.51	4	78.30	78.20	6.4	11,957	0.05%
2023/10/25	1	81.10	2	80.41	80.10	-1	11,962	-0.01%
2023/10/24	39	78.81	2	78.30	79.00	37	12,043	0.31%
2023/10/23	13.4	78.26	2	77.80	77.80	11.4	12,066	0.09%
2023/10/20	8.4	79.19	1	79.40	79.10	7.4	12,142	0.06%
2023/10/19	2.1	80.88	5	80.82	81.40	-3	12,052	-0.02%
2023/10/18	11.3	81.99	8	81.05	80.10	3.3	12,069	0.03%
2023/10/17	28.4	82.54	14	81.24	81.10	14.4	11,808	0.12%
2023/10/16	42.1	84.96	23	83.67	83.00	19.1	11,705	0.16%
2023/10/13	40.5	86.85	44.7	87.50	85.10	-4.2	11,340	-0.04%
2023/10/12	10	83.34	12.1	83.85	84.00	-2.1	10,331	-0.02%
2023/10/11	8	78.61	5	79.70	78.80	3	10,484	0.03%
2023/10/06	5	79.00	5	79.04	78.90	0	10,709	0.00%
2023/10/05	1.2	78.97	0.1	78.50	78.40	1.1	10,747	0.01%
2023/10/04	19.3	78.69	2.2	78.59	78.40	17.2	10,777	0.16%
2023/10/03	1.6	80.89	4	81.40	80.50	-2.4	10,670	-0.02%
2023/10/02	4.2	82.23	6	82.22	82.00	-1.8	10,679	-0.02%
2023/09/28	7.1	85.00	15	85.19	83.00	-7.9	10,776	-0.07%
2023/09/27	12	85.60	33.1	85.47	86.00	-21.1	10,746	-0.20%
2023/09/26	10.1	83.80	32	84.43	83.70	-21.9	10,621	-0.21%
2023/09/25	13	84.55	12	84.58	84.30	1	10,678	0.01%
2023/09/22	4.4	81.49	2	80.95	82.50	2.4	10,638	0.02%
2023/09/21	14.1	81.50	7	81.30	80.60	7.1	10,613	0.07%
2023/09/20	21.1	83.46	12	82.25	82.20	9.1	10,624	0.09%
2023/09/19	12	84.78	6	84.73	84.60	6	10,450	0.06%
2023/09/15	2	83.35	0	0.00	82.90	2	10,380	0.02%
2023/09/14	4.1	83.57	11	83.76	83.80	-7	10,412	-0.07%
2023/09/13	1	83.20	0	0.00	83.90	1	10,425	0.01%
2023/09/12	2	81.90	0	0.00	81.30	2	10,631	0.02%
2023/09/08	2	82.85	0	0.00	82.60	2	10,628	0.02%
2023/09/07	0	0.00	2	84.10	84.50	-2	10,632	-0.02%
2023/09/06	3.1	83.39	1	83.90	83.20	2.1	10,618	0.02%
2023/09/05	2	84.50	6	84.12	85.20	-4	10,593	-0.04%
2023/09/04	53	87.41	46	86.28	85.70	7	10,510	0.07%
2023/09/01	14	85.66	44.4	85.38	85.30	-30.3	9,982	-0.30%
2023/08/31	6	83.57	4	83.60	83.40	2	9,779	0.02%
2023/08/30	14	83.15	20.7	83.40	83.70	-6.7	9,882	-0.07%
2023/08/29	2	79.25	6.2	78.71	79.80	-4.2	9,712	-0.04%
2023/08/28	3	77.07	3	76.47	75.70	0	10,084	0.00%
2023/08/25	1	75.20	0	0.00	75.00	1	10,409	0.01%
2023/08/23	0	74.80	0	0.00	74.70	0	11,529	0.00%
2023/08/22	0	0.00	3	75.00	74.30	-3	11,663	-0.03%
2023/08/21	0	0.00	11	75.14	75.40	-11	11,977	-0.09%
2023/08/18	0	74.90	0	0.00	74.70	0	12,263	0.00%
2023/08/17	1.1	73.91	3	73.20	75.60	-1.9	12,610	-0.02%
2023/08/16	12	73.37	3	72.70	73.20	9	12,960	0.07%
2023/08/15	107	74.79	5	74.90	74.30	102	13,037	0.78%	大買/鉅額交易
2023/08/14	43.3	74.62	111.1	73.45	73.40	-67.8	13,253	-0.51%	大賣/
2023/08/11	7.9	77.70	0	77.90	77.50	7.8	13,487	0.06%
2023/08/10	7.1	78.43	4	77.83	77.90	3.1	13,636	0.02%
2023/08/09	20	80.66	26	79.65	79.20	-6	13,659	-0.04%
2023/08/08	2.1	80.09	2	79.70	79.70	0.1	13,666	0.00%
2023/08/07	3	80.17	2	80.65	80.50	1	13,852	0.01%
2023/08/04	3	80.57	4	80.53	80.70	-1	13,957	-0.01%
2023/08/02	33	81.06	43	80.47	80.10	-10	13,997	-0.07%
2023/08/01	14	82.03	1	81.10	81.00	13	13,969	0.09%
2023/07/31	2.1	82.03	4	82.78	82.00	-2	13,957	-0.01%
2023/07/28	50	81.40	0.3	81.37	81.60	49.7	13,918	0.36%
2023/07/27	3	80.30	3.1	80.64	81.00	-0.1	13,982	0.00%
2023/07/26	5.2	78.41	16	77.82	77.70	-10.8	13,895	-0.08%
2023/07/25	18.2	79.48	2	79.55	79.80	16.2	13,936	0.12%
2023/07/24	6.1	76.51	7.2	76.40	76.20	-1.1	13,873	-0.01%
2023/07/21	13.1	77.48	1	77.10	77.40	12.1	13,893	0.09%
2023/07/20	23	79.81	19.2	77.99	78.20	3.9	14,010	0.03%
2023/07/19	7	79.74	6.2	79.94	79.00	0.8	13,983	0.01%
2023/07/18	11.5	81.52	6.2	81.36	80.20	5.3	14,165	0.04%
2023/07/17	4.8	85.28	31	84.55	84.40	-26.2	14,604	-0.18%
2023/07/14	39.2	86.47	13	86.75	85.50	26.2	15,027	0.17%
2023/07/13	5.2	83.64	3.3	83.56	84.00	1.9	15,484	0.01%
2023/07/12	1	80.00	0	0.00	80.20	1	15,701	0.01%
2023/07/11	7.1	80.51	1	80.00	80.00	6.1	16,083	0.04%
2023/07/10	2.1	81.61	4	81.88	81.30	-1.9	16,401	-0.01%
2023/07/07	1	82.50	3	82.60	82.30	-2	16,394	-0.01%
2023/07/06	3	83.37	3	83.37	83.50	0	16,360	0.00%
2023/07/05	2.7	82.20	19.9	82.23	81.80	-17.2	16,184	-0.11%
2023/07/04	2	83.15	6	82.53	82.40	-4	16,023	-0.02%
2023/07/03	3	81.70	4	82.05	81.80	-1	16,017	-0.01%
2023/06/30	14	82.57	5	82.92	82.60	9	15,975	0.06%
2023/06/28	34.6	81.09	20	80.94	80.80	14.6	15,888	0.09%
2023/06/27	9	80.42	3	80.13	79.40	6	15,857	0.04%
2023/06/26	2.5	82.08	8	81.58	82.00	-5.5	15,917	-0.03%
2023/06/21	19.1	83.12	2	82.10	82.00	17.1	16,007	0.11%
2023/06/20	6	83.35	6	82.78	83.10	0	16,009	0.00%
2023/06/19	9	83.38	2	83.50	83.40	7	16,067	0.04%
2023/06/16	37.6	84.25	9.2	85.63	83.70	28.4	16,268	0.17%
2023/06/15	5.1	87.54	3.7	87.68	87.70	1.4	16,050	0.01%
2023/06/14	0	0.00	1	87.10	87.40	-1	16,092	-0.01%
2023/06/13	7	88.03	2.4	87.76	87.10	4.6	16,261	0.03%
2023/06/12	3.1	87.53	10	87.90	86.80	-6.9	16,486	-0.04%
2023/06/09	5	87.55	2	86.55	87.80	3	16,587	0.02%
2023/06/08	13.2	88.09	72	87.26	87.10	-58.8	16,894	-0.35%
2023/06/07	7.1	89.61	5	89.88	89.70	2.1	17,277	0.01%
2023/06/06	10	88.96	15	88.44	88.50	-5	17,427	-0.03%
2023/06/05	1	93.80	35	92.24	90.60	-34	17,463	-0.19%
2023/06/02	18	90.58	19.5	90.85	90.60	-1.4	17,273	-0.01%
2023/06/01	22.1	91.42	26.1	90.58	89.60	-4	17,110	-0.02%
2023/05/31	12.1	86.19	14	86.95	87.60	-1.9	16,730	-0.01%
2023/05/30	90.2	87.04	63	87.25	86.60	27.2	16,779	0.16%
2023/05/29	4	83.33	29	83.35	82.80	-25	16,189	-0.15%
2023/05/26	8	82.85	23.2	83.67	82.20	-15.2	16,720	-0.09%
2023/05/25	12.3	84.77	36	83.58	83.40	-23.7	16,790	-0.14%
2023/05/24	4	84.05	5	84.36	85.30	-1	16,784	-0.01%
2023/05/23	10	84.69	7.3	84.53	83.70	2.8	16,779	0.02%
2023/05/22	66	83.98	27.9	81.71	84.20	38.1	16,625	0.23%
2023/05/19	1.1	81.20	28.3	81.39	80.40	-27.2	16,605	-0.16%
2023/05/18	45.1	80.32	21.2	81.32	81.80	23.9	17,232	0.14%
2023/05/17	32.1	80.81	18.7	81.01	81.10	13.4	17,202	0.08%
2023/05/16	125	79.28	44.5	79.12	79.60	80.5	16,929	0.48%	大買/
2023/05/15	11.1	76.80	2	77.60	76.70	9.1	16,975	0.05%
2023/05/12	21	77.63	21	75.98	78.30	0	17,522	0.00%
2023/05/11	21	77.63	21	75.98	75.90	0	17,605	0.00%
2023/05/10	4	78.63	14	78.81	79.10	-10	17,858	-0.06%
2023/05/09	9	77.40	1	77.30	77.10	8	18,040	0.04%
2023/05/08	0	0.00	1	78.10	78.10	-1	18,373	-0.01%
2023/05/04	1	77.10	11	76.94	77.80	-10	20,127	-0.05%
2023/05/03	12	78.05	1	77.80	77.60	11	20,629	0.05%
2023/05/02	4	80.15	1	80.70	80.00	3	21,995	0.01%
2023/04/28	2	81.40	4	80.70	80.60	-2	22,329	-0.01%
2023/04/27	0	0.00	8	79.65	80.50	-8	22,911	-0.03%
2023/04/26	4	79.33	1.1	78.75	79.80	2.9	23,222	0.01%
2023/04/25	30.3	80.02	25	79.05	78.50	5.3	23,224	0.02%
2023/04/24	5	79.62	2	80.80	80.90	3	23,268	0.01%
2023/04/21	30.5	80.53	29	80.39	80.30	1.5	23,333	0.01%
2023/04/20	131	79.42	194	81.14	82.00	-63	23,300	-0.27%	大買/大賣/
2023/04/19	44	84.45	342	84.85	83.20	-298	23,430	-1.27%	大賣/鉅額交易
2023/04/18	406	85.55	80.9	84.65	85.70	325.1	23,376	1.39%	大買/鉅額交易
2023/04/17	37.3	80.93	44.7	81.12	81.80	-7.4	22,746	-0.03%
2023/04/14	20	78.49	19.1	79.03	79.10	0.9	22,664	0.00%
2023/04/13	6	78.15	15	76.86	77.60	-9	22,469	-0.04%
2023/04/12	1	75.60	11	75.09	75.60	-10	22,228	-0.04%
2023/04/11	11	75.36	4	75.35	74.70	7	22,378	0.03%
2023/04/10	1	74.30	2	74.65	74.80	-1	22,442	0.00%
2023/04/07	21	74.30	20	74.50	74.30	1	22,682	0.00%
2023/04/06	3	73.67	5	73.34	73.70	-2	22,946	-0.01%
2023/03/31	0	0.00	1	76.60	75.20	-1	23,097	0.00%
2023/03/30	1	75.80	2	76.70	76.50	-1	23,290	0.00%
2023/03/29	0	0.00	35	75.21	75.60	-35	23,597	-0.15%
2023/03/28	12	74.32	6	74.68	74.50	6	24,135	0.02%
2023/03/27	44	77.04	22	75.53	75.50	22	24,251	0.09%
2023/03/24	6	78.23	5	78.38	78.80	1	24,380	0.00%
2023/03/23	12	77.42	10	76.85	77.50	2	24,792	0.01%
2023/03/22	2	77.60	11	77.96	76.40	-9	25,520	-0.04%
2023/03/21	13	77.82	13.1	77.69	77.30	-0.1	25,958	0.00%
2023/03/20	3	75.83	3	75.50	75.80	0	26,583	0.00%
2023/03/17	39	75.34	69	75.10	75.70	-30	26,757	-0.11%
2023/03/16	19.2	75.05	16	74.05	73.90	3.2	27,143	0.01%
2023/03/15	31.1	76.84	29.8	76.23	75.90	1.3	27,463	0.00%
2023/03/14	17	75.35	11	75.48	75.50	6	27,639	0.02%
2023/03/13	14.4	73.31	12	74.63	76.00	2.4	27,805	0.01%
2023/03/10	44.5	73.12	240	72.45	72.40	-195.5	28,035	-0.70%	大賣/鉅額交易
2023/03/09	4	77.36	81.5	75.60	76.00	-77.5	28,440	-0.27%
2023/03/08	41.7	77.64	10	77.55	77.60	31.7	29,589	0.11%
2023/03/07	0	0.00	1.2	79.32	79.20	-1.2	31,679	0.00%
2023/03/06	3	78.87	1	79.30	79.00	2	32,545	0.01%
2023/03/03	15.1	78.11	3	78.40	78.10	12.1	33,580	0.04%
2023/03/02	33.1	78.86	51.2	78.80	78.80	-18.2	33,809	-0.05%
2023/03/01	32.1	81.91	23.2	82.49	81.60	8.9	34,331	0.03%
2023/02/24	41	82.12	24	82.15	81.30	17	34,926	0.05%
2023/02/23	6	78.87	3	79.07	80.00	3	35,006	0.01%
2023/02/22	12.7	78.32	136	78.23	78.10	-123.3	35,078	-0.35%	大賣/鉅額交易
2023/02/21	23	81.53	10	81.08	80.90	13	35,210	0.04%
2023/02/20	4	80.23	1	79.70	80.60	3	35,453	0.01%
2023/02/17	26	80.90	13	81.59	80.00	13	36,109	0.04%
2023/02/16	52.3	81.39	18	81.27	81.50	34.3	36,232	0.09%
2023/02/15	3	78.77	1	78.40	77.90	2	35,580	0.01%
2023/02/14	2	77.15	3	77.10	77.20	-1	35,384	0.00%
2023/02/13	12.2	78.03	23	77.58	77.50	-10.8	35,365	-0.03%
2023/02/10	36.3	78.62	41.1	78.62	79.00	-4.8	35,162	-0.01%
2023/02/09	3.7	77.06	7	77.14	76.90	-3.3	34,580	-0.01%
2023/02/08	92.1	77.11	24	77.07	77.80	68.1	34,426	0.20%
2023/02/07	2	77.65	16.2	78.05	77.80	-14.2	34,045	-0.04%
2023/02/06	21.3	77.14	2.3	78.53	77.50	19	33,809	0.06%
2023/02/03	28	79.88	40	80.52	78.10	-12	33,486	-0.04%
2023/02/02	176	81.85	450	80.25	79.50	-274	32,779	-0.84%	大買/大賣/鉅額交易
2023/02/01	26	83.25	63	82.72	84.50	-37	31,891	-0.12%
2023/01/31	125	80.37	71.1	80.16	82.90	53.9	31,435	0.17%	大買/
2023/01/30	15	76.02	13	77.60	78.10	2	30,031	0.01%
2023/01/17	69	70.32	22.5	70.66	71.00	46.5	29,893	0.16%
2023/01/16	18	68.85	20.6	68.16	69.20	-2.6	29,626	-0.01%
2023/01/13	4	66.45	1	67.00	66.80	3	29,718	0.01%
2023/01/12	36	66.55	29	65.98	66.20	7	29,684	0.02%
2023/01/11	6.1	67.24	11	67.26	66.50	-4.9	29,471	-0.02%
2023/01/10	25	67.42	12.1	67.40	67.20	12.9	29,388	0.04%
2023/01/09	35.5	68.77	11	68.03	68.20	24.5	29,198	0.08%
2023/01/06	62	66.19	16	65.62	66.20	46	28,481	0.16%
2023/01/05	3	65.57	4	65.45	65.70	-1	27,989	0.00%
2023/01/04	13	65.15	7	65.16	65.70	6	27,698	0.02%
2023/01/03	8	63.17	3	63.13	63.20	5	27,350	0.02%
2022/12/30	1	61.50	6	62.48	62.00	-5	27,175	-0.02%
2022/12/29	6	60.38	4	59.90	61.40	2	27,061	0.01%
2022/12/28	6	61.78	11	62.08	61.60	-5	26,892	-0.02%
2022/12/27	8	61.74	2	61.65	61.90	6	26,747	0.02%
2022/12/26	7	61.23	1	60.70	61.10	6	26,468	0.02%
2022/12/23	3	58.93	13	58.67	59.10	-10	26,197	-0.04%
2022/12/22	12.1	60.22	7	60.46	59.70	5.1	25,954	0.02%
2022/12/21	30.4	60.23	7.1	61.11	60.00	23.3	25,720	0.09%
2022/12/20	12.2	62.96	161	62.41	61.40	-148.8	25,370	-0.59%	大賣/鉅額交易
2022/12/19	9.1	64.40	8	64.15	64.20	1.1	24,857	0.00%
2022/12/16	4	64.65	10	64.41	64.10	-6	24,654	-0.02%
2022/12/15	17	68.03	18	67.83	66.50	-1	24,382	0.00%
2022/12/14	18	67.16	33.1	66.99	66.80	-15.1	23,822	-0.06%
2022/12/13	74	65.39	44	65.52	65.00	30	23,062	0.13%
2022/12/12	103.2	66.07	81.2	65.10	66.60	22	22,467	0.10%	大買/
2022/12/09	77	62.39	16	62.34	62.30	61	21,593	0.28%
2022/12/08	18.1	62.91	11	62.73	63.00	7.1	21,338	0.03%
2022/12/07	34.2	64.19	47	63.81	63.40	-12.9	20,901	-0.06%
2022/12/06	46	65.28	31	65.23	64.90	15	20,373	0.07%
2022/12/05	26	66.92	13.2	67.35	66.90	12.8	19,893	0.06%
2022/12/02	50.4	67.10	50	66.81	66.70	0.4	19,576	0.00%
2022/12/01	115.2	67.40	103	66.98	67.90	12.1	18,949	0.06%	大買/大賣/
2022/11/30	54	65.31	103.7	64.85	65.20	-49.7	18,126	-0.27%	大賣/
2022/11/29	188.3	66.19	250.4	67.25	63.70	-62.1	16,812	-0.37%	大買/大賣/
2022/11/28	78.1	63.04	53	62.64	64.80	25.1	14,714	0.17%
2022/11/25	182.1	60.60	50.9	60.79	60.60	131.2	14,089	0.93%	大買/鉅額交易
2022/11/24	88	57.00	71	57.18	57.70	17	12,958	0.13%
2022/11/23	53.2	56.77	47	56.85	57.10	6.2	12,521	0.05%
2022/11/22	46	54.88	33.1	54.76	54.90	12.9	11,541	0.11%
2022/11/21	23.1	52.61	159	51.77	54.10	-135.9	10,587	-1.28%	大賣/鉅額交易
2022/11/18	18	49.26	13.9	48.77	49.20	4.1	9,933	0.04%
2022/11/17	20	50.63	0	0.00	50.20	20	9,704	0.21%
2022/11/16	80.2	49.63	18	50.53	50.90	62.2	9,257	0.67%
2022/11/15	43	49.70	29	50.27	51.10	14	8,791	0.16%
2022/11/14	53	48.25	36	48.74	49.50	17	7,961	0.21%
2022/11/11	4	44.94	3	45.05	45.00	1	7,484	0.01%
2022/11/10	6	44.64	15	45.20	44.40	-9	7,462	-0.12%
2022/11/09	0	0.00	1	45.50	44.80	-1	7,416	-0.01%
2022/11/08	6	45.55	0	0.00	45.35	6	7,303	0.08%
2022/11/07	0	45.40	1	45.80	45.75	-1	7,330	-0.01%
2022/11/04	3	44.23	0	0.00	45.05	3	7,310	0.04%
2022/11/03	47.1	44.56	4	44.71	44.45	43.1	7,270	0.59%
2022/11/02	20	45.53	0	0.00	45.20	20	7,337	0.27%
2022/11/01	38	45.55	0	0.00	45.60	38	7,586	0.50%
2022/10/31	54	45.66	14	45.69	45.60	40	7,566	0.53%
2022/10/28	126.1	45.80	12	46.35	45.75	114.1	7,556	1.51%	大買/鉅額交易
2022/10/27	53	46.53	7	45.99	46.55	46	7,447	0.62%
2022/10/26	2	44.78	2.4	44.68	44.40	-0.4	7,331	-0.01%
2022/10/25	19.4	44.70	6	44.37	44.30	13.4	7,207	0.19%
2022/10/24	30	45.64	33	45.94	46.00	-3	6,936	-0.04%
2022/10/21	21.2	44.07	22	44.30	45.05	-0.8	6,516	-0.01%
2022/10/20	8	41.62	6	41.36	41.35	2	5,996	0.03%
2022/10/19	1	43.20	2	43.20	43.00	-1	5,965	-0.02%
2022/10/18	2	42.80	0.1	43.40	42.80	1.9	6,023	0.03%
2022/10/17	0	0.00	2	43.35	43.45	-2	6,156	-0.03%
2022/10/14	6	42.02	3	42.32	42.80	3	6,177	0.05%
2022/10/13	13	42.01	8	41.79	41.05	5	6,136	0.08%
2022/10/12	1	40.55	0	0.00	41.05	1	6,071	0.02%
2022/10/11	3.3	41.32	1	41.25	40.80	2.3	6,175	0.04%
2022/10/07	0.1	42.00	0	0.00	42.90	0.1	6,221	0.00%
2022/10/06	1	41.40	0	0.00	41.25	1	6,295	0.02%
2022/10/05	0	0.00	1	42.20	41.20	-1	6,646	-0.02%
2022/10/04	0.3	41.15	0	0.00	41.20	0.3	6,824	0.00%
2022/10/03	1	40.80	0	0.00	40.75	1	7,032	0.01%
2022/09/30	1	40.50	0	0.00	41.05	1	7,162	0.01%
2022/09/29	0	0.00	1	41.35	41.55	-1	7,232	-0.01%
2022/09/28	1	41.25	0	0.00	41.20	1	7,355	0.01%
2022/09/27	1	43.10	1	43.20	42.65	0	7,378	0.00%
2022/09/26	3	41.77	0	0.00	41.85	3	7,436	0.04%
2022/09/23	2	43.03	1	42.90	42.85	1	7,635	0.01%
2022/09/22	2	42.15	3	43.50	43.45	-1	7,823	-0.01%
2022/09/21	3	42.85	0	0.00	42.60	3	8,031	0.04%
2022/09/20	1	43.20	1	42.50	43.30	0	8,266	0.00%
2022/09/19	1	41.90	0	0.00	41.95	1	8,537	0.01%
2022/09/15	3	42.13	0	0.00	42.05	3	9,548	0.03%
2022/09/13	2	42.23	1	42.40	42.15	1	10,474	0.01%
2022/09/12	1	42.15	20	41.80	42.30	-19	10,661	-0.18%
2022/09/08	11.8	42.08	0	0.00	42.35	11.8	10,844	0.11%
2022/09/07	9	41.81	10	42.13	41.85	-1	11,040	-0.01%
2022/09/06	16	42.64	2	42.10	42.05	14	11,057	0.13%
2022/09/05	6.2	43.87	6	43.62	43.40	0.2	11,033	0.00%
2022/09/02	13.2	42.80	7	43.22	43.85	6.2	11,015	0.06%
2022/09/01	16.1	43.03	9.2	43.06	43.20	6.9	10,804	0.06%
2022/08/31	6	41.25	0	0.00	41.25	6	10,484	0.06%
2022/08/30	1	40.80	1	40.65	40.60	0	10,489	0.00%
2022/08/29	4.2	40.21	2	40.30	40.15	2.2	10,523	0.02%
2022/08/26	3	40.50	2	40.90	41.00	1	10,537	0.01%
2022/08/25	3	40.05	0	0.00	39.85	3	10,558	0.03%
2022/08/24	4	40.81	0	0.00	40.70	4	10,758	0.04%
2022/08/23	2	40.75	1	40.90	40.85	1	10,817	0.01%
2022/08/22	5	40.87	0	0.00	40.85	5	10,847	0.05%
2022/08/19	6	41.33	0	0.00	41.30	6	10,809	0.06%
2022/08/18	3	41.45	1	41.50	41.50	2	10,867	0.02%
2022/08/17	1	42.10	0	0.00	41.95	1	10,930	0.01%
2022/08/16	1	42.50	1	42.15	42.40	0	10,886	0.00%
2022/08/15	2	42.55	1	42.55	42.55	1	10,870	0.01%
2022/08/12	4	41.90	2	42.53	42.40	2	10,881	0.02%
2022/08/11	5	41.84	10	41.85	41.80	-5	10,866	-0.05%
2022/08/10	9.1	41.95	3	42.15	41.95	6.1	10,869	0.06%
2022/08/09	7.1	41.62	8.1	41.39	42.20	-1	10,889	-0.01%
2022/08/08	22	40.45	35.1	40.60	41.45	-13.1	10,907	-0.12%
2022/08/05	6	43.96	1.1	43.94	43.80	4.9	10,664	0.05%
2022/08/04	4	43.56	0	0.00	43.25	4	10,610	0.04%
2022/08/03	12	44.58	1	45.00	44.05	11	10,503	0.10%
2022/08/02	1	45.10	0	0.00	45.10	1	10,414	0.01%
2022/08/01	1	45.65	31	45.45	45.55	-30	10,361	-0.29%
2022/07/29	1	45.70	0.6	45.73	45.75	0.4	10,334	0.00%
2022/07/28	9	45.81	5	45.50	45.45	4	10,296	0.04%
2022/07/27	10	45.93	1.9	45.86	46.20	8.2	10,234	0.08%
2022/07/26	11.1	45.98	31	45.80	45.55	-19.9	10,166	-0.20%
2022/07/25	27.5	44.74	22	45.54	45.80	5.5	10,061	0.05%
2022/07/22	19	45.98	7	45.78	45.95	12	9,867	0.12%
2022/07/21	7	46.34	7.5	46.36	46.95	-0.5	9,614	-0.01%
2022/07/20	3	48.00	0.1	47.80	47.50	3	9,444	0.03%
2022/07/19	2	47.90	8	47.84	48.05	-6	9,371	-0.06%
2022/07/18	15.4	48.27	48.1	48.15	48.50	-32.7	9,321	-0.35%
2022/07/15	14.1	47.81	28	47.94	48.00	-13.9	9,207	-0.15%
2022/07/14	6.1	48.96	3	49.07	49.00	3.1	9,075	0.03%
2022/07/13	21.6	48.14	24	48.73	49.00	-2.4	8,896	-0.03%
2022/07/12	2.1	46.28	9	46.53	46.90	-7	8,479	-0.08%
2022/07/11	22	46.23	14	46.38	46.10	8	8,246	0.10%
2022/07/08	5	44.24	1.1	44.13	44.70	4	8,045	0.05%
2022/07/07	4.1	43.24	4.2	43.64	43.70	-0.2	7,907	0.00%
2022/07/06	3	43.04	1	43.00	42.50	2	7,786	0.03%
2022/07/05	1.1	44.78	4	44.68	44.50	-3	7,651	-0.04%
2022/07/04	21.1	44.51	12	44.53	44.40	9.1	7,573	0.12%
2022/07/01	5	45.57	9	46.41	44.40	-4	7,468	-0.05%
2022/06/30	19.1	47.15	35.1	47.46	47.20	-16	7,202	-0.22%
2022/06/29	26	48.19	6.4	48.00	47.50	19.6	6,978	0.28%
2022/06/28	7.1	48.73	4	48.95	48.35	3.1	6,707	0.05%
2022/06/27	59.1	49.20	45	49.23	50.20	14.1	6,443	0.22%
2022/06/24	76	49.90	39.3	50.06	50.00	36.7	6,089	0.60%
2022/06/23	65.1	50.57	58	50.58	50.50	7.1	5,800	0.12%
2022/06/22	21	49.95	229.1	49.69	49.10	-208.1	4,986	-4.17%	大賣/鉅額交易
2022/06/21	212.2	49.65	34	47.92	49.75	178.2	4,553	3.91%	大買/鉅額交易
2022/06/20	13	44.52	4	45.80	45.30	9	3,987	0.23%
2022/06/17	21.5	46.16	4	46.30	46.10	17.5	3,770	0.46%
2022/06/16	3.1	46.09	34	46.31	45.80	-31	3,557	-0.87%
2022/06/15	7.6	45.41	5	45.41	45.40	2.6	3,336	0.08%
2022/06/14	15.1	44.59	8	44.56	44.80	7.1	3,285	0.22%
2022/06/13	23	45.62	6	45.53	45.40	17	3,201	0.53%
2022/06/10	6	45.00	9	45.24	45.40	-3	3,116	-0.10%
2022/06/09	9	45.02	16	44.93	45.20	-7	3,089	-0.23%
2022/06/08	6	44.35	5	44.55	44.35	1	3,099	0.03%
2022/06/07	1	44.20	5	44.40	44.35	-4	3,070	-0.13%
2022/06/06	6	44.83	0	0.00	44.70	6	3,007	0.20%
2022/06/02	10	45.40	8	45.20	45.15	2	3,005	0.07%
2022/06/01	26.7	44.65	19	45.45	45.80	7.7	2,937	0.26%
2022/05/31	4	44.05	3	43.90	44.45	1	2,668	0.04%
2022/05/30	2	43.60	0	43.55	43.70	2	2,530	0.08%
2022/05/26	2	43.60	2	43.15	43.15	0	2,442	0.00%
2022/05/25	2	42.58	14	42.48	43.15	-12	2,352	-0.51%
2022/05/24	0	0.00	20	42.15	42.15	-20	2,309	-0.87%
2022/05/23	0	0.00	21	42.12	42.10	-21	2,264	-0.93%
2022/05/20	2	42.35	0	0.00	41.95	2	2,280	0.09%
2022/05/16	0	41.00	4	41.40	42.00	-4	2,128	-0.19%
2022/05/13	0.4	39.85	2	40.05	40.10	-1.6	1,945	-0.08%
2022/05/11	6	38.38	0	0.00	38.65	6	1,865	0.32%
2022/05/10	1	38.35	0	0.00	38.65	1	1,859	0.05%
2022/05/09	5.2	38.76	1	38.70	38.70	4.2	1,865	0.23%
2022/05/06	3	39.40	0	0.00	39.55	3	1,836	0.16%
2022/05/05	5	40.05	0	0.00	40.05	5	1,837	0.27%
2022/05/03	1	39.45	0	0.00	39.65	1	1,885	0.05%
2022/04/28	10	39.60	0	0.00	39.60	10	1,960	0.51%
2022/04/27	2	39.40	2	39.35	39.60	0	1,972	0.00%
2022/04/26	0	0.00	1	40.15	40.15	-1	2,049	-0.05%
2022/04/25	2	40.55	0	0.00	40.10	2	2,081	0.10%
2022/04/18	1	39.95	1	40.05	40.00	0	2,245	0.00%
2022/04/15	1	40.55	0	0.00	40.55	1	2,267	0.04%
2022/04/14	3	40.55	1	40.70	40.50	2	2,350	0.09%
2022/04/12	1	39.20	2	39.10	39.10	-1	2,472	-0.04%
2022/04/11	3	39.40	2	40.00	39.10	1	2,555	0.04%
2022/04/07	0	0.00	1	40.15	39.90	-1	2,754	-0.04%
2022/04/06	1	40.60	0	0.00	40.55	1	2,779	0.04%
2022/04/01	0.2	40.40	0	0.00	40.35	0.2	2,797	0.01%
2022/03/31	0	40.70	0	0.00	40.70	0	2,820	0.00%
2022/03/28	1	40.25	0	0.00	40.10	1	2,875	0.03%
2022/03/24	0	0.00	3	40.45	40.55	-3	2,930	-0.10%
2022/03/16	0	38.80	0	0.00	39.00	0	3,028	0.00%
2022/03/15	4	38.80	1.7	38.86	38.85	2.3	3,033	0.08%
2022/03/11	1	39.15	0	0.00	39.05	1	3,025	0.03%
2022/03/10	0	0.00	0.4	40.31	40.30	-0.4	2,959	-0.01%
2022/03/08	1	38.90	0	0.00	38.90	1	2,973	0.03%
2022/03/07	8	39.83	5	39.70	39.70	3	2,936	0.10%
2022/03/04	1	41.00	0	0.00	40.90	1	2,906	0.03%
2022/03/03	0.2	41.55	0	0.00	41.25	0.2	2,969	0.01%
2022/03/02	2.2	41.16	0	0.00	41.25	2.2	3,053	0.07%
2022/03/01	1	41.35	0	0.00	41.35	1	3,084	0.03%
2022/02/25	4	40.73	0	0.00	40.85	4	3,128	0.13%
2022/02/24	2	40.78	5	40.96	40.70	-3	3,250	-0.09%
2022/02/22	15	41.82	20	41.77	41.75	-5	3,515	-0.14%
2022/02/21	16	42.80	11.1	42.80	42.75	4.9	3,568	0.14%
2022/02/17	1	42.10	3	42.35	42.25	-2	3,963	-0.05%
2022/02/15	1	41.75	0	0.00	41.55	1	4,040	0.02%
2022/02/14	0	0.00	29	41.25	41.20	-29	4,128	-0.70%
2022/02/09	1	41.70	0	0.00	42.00	1	4,231	0.02%
2022/02/08	0.1	41.95	0	0.00	42.05	0.1	4,253	0.00%
2022/01/25	1	40.90	2	41.00	40.80	-1	4,417	-0.02%
2022/01/24	0.1	41.05	0	0.00	41.35	0.1	4,453	0.00%
2022/01/21	1	41.50	0.1	41.35	41.35	0.9	4,537	0.02%
2022/01/20	0	0.00	0.3	42.05	42.00	-0.3	4,538	-0.01%
2022/01/19	2.1	42.34	2	41.95	41.80	0.1	4,576	0.00%
2022/01/18	1.3	42.85	0	0.00	42.75	1.3	4,557	0.03%
2022/01/14	0	0.00	1	43.65	43.55	-1	4,736	-0.02%
2022/01/13	2	43.23	2	43.20	43.45	0	4,898	0.00%
2022/01/12	1	42.65	0.4	42.61	42.60	0.6	4,951	0.01%
2022/01/11	1	42.85	0	0.00	42.75	1	5,175	0.02%
2022/01/10	0.1	43.26	0	0.00	43.30	0.1	5,515	0.00%
2022/01/07	7.1	43.88	3	43.70	43.60	4.1	5,730	0.07%
2022/01/06	0.2	43.34	2	43.53	43.60	-1.8	5,794	-0.03%
2022/01/05	29.1	43.30	0	0.00	43.55	29.1	5,988	0.49%
2022/01/04	1	42.90	0	0.00	43.25	1	6,131	0.02%
2022/01/03	0	0.00	8	42.88	42.85	-8	6,645	-0.12%
2021/12/30	0	0.00	5	41.90	41.90	-5	6,725	-0.07%
2021/12/23	0	0.00	6	41.75	41.95	-6	7,243	-0.08%
2021/12/17	0	41.70	0	0.00	41.85	0	8,019	0.00%
2021/12/13	3	41.65	0	0.00	41.55	3	9,818	0.03%
2021/12/09	3	41.80	0	0.00	41.70	3	10,150	0.03%
2021/12/06	5	41.55	0	0.00	41.55	5	10,137	0.05%
2021/12/03	0	0.00	2	41.50	41.45	-2	10,151	-0.02%
2021/12/02	1.1	41.31	2	41.30	41.30	-0.9	10,165	-0.01%
2021/12/01	2	41.05	0	0.00	41.55	2	10,150	0.02%
2021/11/30	0.3	41.55	0	0.00	41.00	0.3	10,150	0.00%
2021/11/26	0	41.70	1.3	41.78	41.60	-1.3	10,092	-0.01%
2021/11/25	0	0.00	5.7	42.91	42.40	-5.7	10,021	-0.06%
2021/11/24	0.3	43.19	1	43.20	42.80	-0.7	10,011	-0.01%
2021/11/23	4	43.15	200	43.78	43.15	-196	9,994	-1.96%	大賣/鉅額交易
2021/11/22	204	44.38	1	44.25	44.05	203	9,908	2.05%	大買/鉅額交易
2021/11/19	3	43.32	0	0.00	43.30	3	9,740	0.03%
2021/11/18	0	0.00	2.1	43.15	43.10	-2.1	9,587	-0.02%
2021/11/17	2	42.85	2.8	43.28	43.40	-0.8	9,523	-0.01%
2021/11/16	6	42.60	2	43.20	43.35	4	9,379	0.04%
2021/11/15	0	0.00	2.5	42.24	41.90	-2.5	9,147	-0.03%
2021/11/12	0	0.00	3	41.83	41.85	-3	9,137	-0.03%
2021/11/11	3	41.10	0	0.00	40.80	3	9,095	0.03%
2021/11/10	2	41.68	0	41.80	41.55	2	9,033	0.02%
2021/11/09	0	0.00	1	42.00	42.10	-1	9,018	-0.01%
2021/11/08	0	0.00	1	41.55	41.50	-1	8,969	-0.01%
2021/11/05	2	41.55	0	0.00	41.85	2	8,947	0.02%
2021/11/03	1	41.55	1	41.30	41.40	0	8,918	0.00%
2021/11/02	1.1	42.05	2.4	42.08	41.50	-1.3	8,965	-0.01%
2021/11/01	0	0.00	2	41.45	41.35	-2	8,871	-0.02%
2021/10/29	2.1	41.50	0	0.00	41.10	2.1	8,813	0.02%
2021/10/27	0.1	42.35	0	0.00	42.25	0.1	8,705	0.00%
2021/10/25	0	0.00	1	43.00	42.70	-1	8,597	-0.01%
2021/10/22	0.1	42.35	3	42.15	42.20	-2.9	8,522	-0.03%
2021/10/21	2	42.23	75.1	42.21	43.10	-73.1	8,420	-0.87%
2021/10/20	24.3	41.88	21	42.32	41.40	3.3	8,208	0.04%
2021/10/19	40	42.31	11	42.88	41.90	29	8,091	0.36%
2021/10/18	11	42.70	12	43.83	42.15	-1	7,879	-0.01%
2021/10/15	1	43.35	20	43.33	44.25	-19	7,551	-0.25%
2021/10/14	4	43.30	2.1	43.17	42.95	1.9	7,346	0.03%
2021/10/13	6.1	43.28	21	43.59	43.65	-14.9	7,244	-0.21%
2021/10/12	22.2	43.79	15	43.01	42.70	7.2	7,081	0.10%
2021/10/08	31	44.16	51	44.14	44.20	-20	6,883	-0.29%
2021/10/07	7	42.60	4	42.79	43.05	3	6,326	0.05%
2021/10/06	1.5	42.24	0.1	41.94	42.15	1.4	6,118	0.02%
2021/10/05	2.1	39.96	0	0.00	40.30	2.1	5,905	0.04%
2021/10/04	0.1	40.40	20	40.60	40.60	-19.9	5,852	-0.34%
2021/10/01	1.2	41.52	3	41.03	40.25	-1.8	5,782	-0.03%
2021/09/30	1.1	42.43	2	42.25	42.70	-0.9	5,642	-0.02%
2021/09/29	4.1	42.00	0	0.00	42.00	4.1	5,550	0.07%
2021/09/28	6	42.38	65	42.58	42.80	-59	5,453	-1.08%
2021/09/27	34.3	43.36	33	44.19	43.10	1.3	5,411	0.02%
2021/09/24	2	43.48	3.1	43.63	44.00	-1.1	5,138	-0.02%
2021/09/23	4	43.54	12	43.21	43.80	-8	4,989	-0.16%
2021/09/22	43	43.85	29	43.07	43.70	14	4,756	0.29%
2021/09/17	140.5	44.02	124	42.98	43.95	16.5	4,291	0.38%	大買/大賣/
2021/09/16	145	41.27	24.3	41.13	41.15	120.7	3,610	3.34%	大買/鉅額交易
2021/09/15	42.1	39.64	41	39.47	40.30	1.1	3,399	0.03%
2021/09/14	0	0.00	30	37.85	38.25	-30	3,195	-0.94%
2021/09/13	2	37.30	0	0.00	38.05	2	3,189	0.06%
2021/09/08	10	37.00	9	37.25	36.90	1	3,339	0.03%
2021/09/02	0.1	38.10	0	0.00	37.85	0.1	3,378	0.00%
2021/08/26	4	37.79	0	0.00	37.45	4	3,367	0.12%
2021/08/25	0	0.00	0.5	37.30	37.30	-0.5	3,369	-0.02%
2021/08/23	0.1	36.85	0.1	36.90	36.65	0	3,411	0.00%
2021/08/20	11.1	36.26	0	0.00	36.35	11.1	3,439	0.32%
2021/08/19	12.1	37.03	0	0.00	36.70	12.1	3,468	0.35%
2021/08/18	9	37.50	5	36.45	37.55	4	3,469	0.12%
2021/08/17	10	37.60	0	0.00	37.00	10	3,480	0.29%
2021/08/10	1	39.40	0	0.00	39.40	1	3,646	0.03%
2021/08/09	2	40.40	0	0.00	40.35	2	3,746	0.05%
2021/08/04	2	39.55	3	39.77	40.00	-1	4,156	-0.02%
2021/08/02	0	0.00	7	40.00	40.30	-7	4,323	-0.16%
2021/07/30	0.1	39.90	0.1	40.25	39.90	0	4,420	0.00%
2021/07/29	0.2	40.03	1	40.30	40.25	-0.8	4,468	-0.02%
2021/07/28	4.1	39.66	0	0.00	39.70	4.1	4,571	0.09%
2021/07/27	3	40.40	0	0.00	40.40	3	4,794	0.06%
2021/07/26	1.4	40.90	0.5	41.36	40.85	0.9	4,940	0.02%
2021/07/23	2	41.20	1.4	41.23	41.00	0.7	5,029	0.01%
2021/07/21	3	40.48	0	0.00	40.00	3	5,135	0.06%
2021/07/20	1	40.95	0	0.00	40.60	1	5,149	0.02%
2021/07/19	2.1	41.50	1	41.54	41.35	1.1	5,206	0.02%
2021/07/16	0	0.00	6	42.80	42.50	-6	5,419	-0.11%
2021/07/15	0.3	41.77	1.2	41.77	41.75	-0.9	5,568	-0.02%
2021/07/14	0.2	41.40	0	0.00	41.15	0.2	5,798	0.00%
2021/07/13	0.1	41.90	0	0.00	42.00	0.1	5,921	0.00%
2021/07/12	3.4	42.02	5.2	42.38	42.50	-1.8	6,040	-0.03%
2021/07/09	2	42.20	12	41.90	41.95	-10	6,373	-0.16%
2021/07/08	1.4	42.29	0	0.00	42.00	1.4	6,864	0.02%
2021/07/07	0.1	42.40	3.5	42.79	42.60	-3.4	7,496	-0.05%
2021/07/06	0	0.00	0.1	42.95	42.70	-0.1	7,871	0.00%
2021/07/05	9.1	43.24	7	43.27	42.80	2.1	8,124	0.03%
2021/07/01	0	0.00	6	42.30	42.15	-6	8,194	-0.07%
2021/06/30	0	0.00	0.1	42.35	42.60	-0.1	8,237	0.00%
2021/06/29	0.1	42.32	9	42.38	42.30	-8.9	8,331	-0.11%
2021/06/28	8	42.31	5	42.35	42.50	3	8,484	0.04%
2021/06/25	5.1	42.41	4	42.65	42.50	1.1	8,515	0.01%
2021/06/24	11	42.63	5	42.33	42.75	6	8,614	0.07%
2021/06/23	0	0.00	9	41.21	41.60	-9	8,997	-0.10%
2021/06/22	0	0.00	5	40.00	40.00	-5	9,683	-0.05%
2021/06/21	12	39.77	0	0.00	39.50	12	10,778	0.11%
2021/06/18	5	40.80	5	40.25	40.50	0	10,830	0.00%
2021/06/17	0	0.00	0.3	40.15	40.20	-0.3	10,808	0.00%
2021/06/16	0	0.00	6	40.05	40.05	-6	10,903	-0.06%
2021/06/09	0	0.00	1	40.10	39.35	-1	11,374	-0.01%
2021/06/08	0	0.00	1	39.60	39.65	-1	11,406	-0.01%
2021/06/07	3	39.68	0	0.00	39.80	3	11,473	0.03%
2021/06/04	2	40.05	2	40.20	40.15	0	11,526	0.00%
2021/06/03	0	0.00	4	40.10	40.10	-4	11,617	-0.03%
2021/06/02	0	0.00	30	40.10	40.10	-30	11,720	-0.26%
2021/06/01	1	40.00	0	0.00	40.10	1	11,728	0.01%
2021/05/27	3	39.10	0	0.00	38.80	3	11,868	0.03%
2021/05/26	1	39.30	72	39.47	39.80	-71	11,895	-0.60%
2021/05/25	2	39.75	0	0.00	39.55	2	12,015	0.02%
2021/05/24	5	39.24	7	39.32	39.50	-2	12,265	-0.02%
2021/05/19	5	38.80	5	38.90	39.20	0	12,798	0.00%
2021/05/18	10	38.85	11	37.73	38.85	-1	12,797	-0.01%
2021/05/17	29.1	36.82	27	36.81	36.00	2.1	12,762	0.02%
2021/05/14	37	40.21	16	40.63	38.90	21	12,672	0.17%
2021/05/13	14.7	37.42	20	37.61	38.40	-5.3	12,556	-0.04%
2021/05/12	32.4	39.10	34	39.43	38.10	-1.6	12,478	-0.01%
2021/05/11	40.2	41.11	2.2	41.95	40.60	38	12,357	0.31%
2021/05/10	24	42.63	33	43.26	43.20	-9	12,322	-0.07%
2021/05/07	5.6	42.38	24	42.27	42.90	-18.4	12,358	-0.15%
2021/05/06	10	40.68	0	0.00	40.55	10	12,440	0.08%
2021/05/05	33	40.78	2	41.00	40.40	31	12,720	0.24%
2021/05/04	18	41.35	4	41.33	40.50	14	12,698	0.11%
2021/05/03	22.1	44.11	9	44.13	42.95	13.1	12,571	0.10%
2021/04/29	7	45.22	1	45.35	45.40	6	12,565	0.05%
2021/04/28	1	44.85	2	45.20	45.15	-1	12,567	-0.01%
2021/04/27	1	45.55	11	45.41	45.60	-10	12,645	-0.08%
2021/04/26	13	45.03	0	0.00	44.75	13	12,694	0.10%
2021/04/23	2.1	44.75	10	44.35	44.60	-7.9	12,780	-0.06%
2021/04/22	17.5	45.25	4.1	45.57	44.35	13.5	12,901	0.10%
2021/04/21	41	46.83	0	0.00	46.50	41	12,842	0.32%
2021/04/20	6	46.92	22.7	47.57	47.85	-16.7	12,734	-0.13%
2021/04/19	5	46.37	9.5	46.36	46.40	-4.5	12,771	-0.04%
2021/04/16	9.4	45.54	33	45.56	45.65	-23.6	12,810	-0.18%
2021/04/15	26.4	45.83	19	45.64	45.55	7.4	12,884	0.06%
2021/04/14	36	47.03	45.5	46.13	47.20	-9.5	12,794	-0.07%
2021/04/13	28	47.41	23	47.12	46.80	5	13,010	0.04%
2021/04/12	29	46.21	16.8	46.13	46.30	12.2	12,787	0.10%
2021/04/09	4	45.01	9	44.85	44.70	-5	13,190	-0.04%
2021/04/08	5	44.00	13	44.04	44.05	-8	13,439	-0.06%
2021/04/07	1	43.90	2	43.95	43.95	-1	13,403	-0.01%
2021/04/06	8	44.02	3	44.40	44.00	5	13,536	0.04%
2021/04/01	2	44.23	18	44.13	44.45	-16	14,220	-0.11%
2021/03/31	4.6	44.10	0	0.00	44.05	4.6	14,437	0.03%
2021/03/30	1.7	43.45	1	43.40	43.35	0.7	14,258	0.00%
2021/03/29	6	43.20	3	43.02	43.45	3	14,224	0.02%
2021/03/26	10	43.73	27	44.00	43.25	-17	14,084	-0.12%
2021/03/25	76.5	46.23	80.5	46.04	45.10	-4	13,578	-0.03%
2021/03/24	62	45.20	59	44.97	46.65	3	12,788	0.02%
2021/03/23	0	42.40	0	42.35	42.45	0	11,679	0.00%
2021/03/22	4	41.84	1	42.30	42.45	3	11,591	0.03%
2021/03/19	8	42.15	2	42.30	42.10	6	11,540	0.05%
2021/03/18	16	43.33	2	42.85	42.80	14	11,438	0.12%
2021/03/17	18.4	43.93	4.2	44.05	43.30	14.2	11,313	0.13%
2021/03/16	3	42.52	3	42.78	42.75	0	11,058	0.00%
2021/03/15	1	42.30	0	0.00	42.25	1	10,985	0.01%
2021/03/12	2	42.60	1	42.60	42.50	1	10,965	0.01%
2021/03/10	4	42.38	0	0.00	42.35	4	10,968	0.04%
2021/03/09	3	41.80	22	42.80	42.85	-19	10,911	-0.17%
2021/03/08	10.7	43.02	11	42.08	42.10	-0.3	10,839	0.00%
2021/03/05	2	41.55	0	0.00	41.50	2	10,725	0.02%
2021/03/04	3	41.83	0	0.00	41.60	3	10,714	0.03%
2021/03/03	5	41.39	25	41.76	41.85	-20	10,655	-0.19%
2021/03/02	12	41.97	2	42.50	41.20	10	10,597	0.09%
2021/02/26	1	41.70	1	41.95	41.65	0	10,553	0.00%
2021/02/25	2	42.25	7.4	42.73	42.60	-5.4	10,566	-0.05%
2021/02/24	55	42.47	10	41.79	41.40	45	10,518	0.43%
2021/02/23	24	43.43	6	43.27	43.55	18	10,325	0.17%
2021/02/22	26	43.08	4	43.19	42.90	22	10,227	0.22%
2021/02/19	20	42.57	10	42.52	43.70	10	10,159	0.10%
2021/02/18	3.1	40.70	0	0.00	41.10	3.1	9,965	0.03%
2021/02/17	1	40.80	0	0.00	40.90	1	10,053	0.01%
2021/02/05	1.2	40.27	3	40.40	40.00	-1.8	10,018	-0.02%
2021/02/04	7	40.59	4	40.35	40.35	3	9,982	0.03%
2021/02/03	1	41.45	2	41.40	40.95	-1	9,973	-0.01%
2021/02/02	5	41.30	1	41.35	41.15	4	9,943	0.04%
2021/02/01	2	40.45	2	40.40	40.45	0	9,892	0.00%
2021/01/29	3	41.00	1	41.00	40.90	2	9,858	0.02%
2021/01/28	9	41.89	2	41.73	41.35	7	9,789	0.07%
2021/01/27	13	42.48	7	42.76	43.20	6	9,589	0.06%
2021/01/26	1	41.90	0	0.00	41.10	1	9,261	0.01%
2021/01/25	9	41.92	5	42.36	41.95	4	9,225	0.04%
2021/01/22	1	41.10	2	41.23	43.20	-1	9,197	-0.01%
2021/01/21	7	41.85	5	41.13	40.95	2	9,061	0.02%
2021/01/19	5	43.18	8.1	43.08	43.05	-3.1	8,845	-0.04%
2021/01/18	5	43.51	0	0.00	43.55	5	8,730	0.06%
2021/01/15	8.3	43.55	9	42.49	42.75	-0.7	8,578	-0.01%
2021/01/14	18	44.76	14	44.51	44.30	4	8,366	0.05%
2021/01/13	10	44.65	37	44.54	44.45	-27	8,162	-0.33%
2021/01/12	10	44.76	2	43.95	43.95	8	8,071	0.10%
2021/01/11	6.4	47.25	6	47.09	46.80	0.4	7,913	0.00%
2021/01/08	5.8	47.25	0.2	46.90	46.55	5.6	7,853	0.07%
2021/01/07	2	49.62	6.5	49.27	48.00	-4.5	7,662	-0.06%
2021/01/06	43	50.49	15	50.73	49.00	28	7,415	0.38%
2021/01/05	15.1	49.47	5	49.52	48.85	10.1	6,700	0.15%
2021/01/04	39	49.09	164.1	47.31	50.90	-125.1	6,279	-1.99%	大賣/鉅額交易
2020/12/31	170.2	46.11	52.4	46.12	46.90	117.8	5,551	2.12%	大買/鉅額交易
2020/12/30	3	42.20	18.3	41.88	42.85	-15.3	5,130	-0.30%
2020/12/29	33	42.33	35	42.34	42.20	-2	5,130	-0.04%
2020/12/28	72.5	43.25	51.1	43.76	43.50	21.4	4,966	0.43%
2020/12/25	3	41.03	2.9	39.37	41.05	0.1	4,236	0.00%
2020/12/22	0	0.00	2	37.53	37.00	-2	3,990	-0.05%
2020/12/21	0	0.00	1	37.75	37.25	-1	3,955	-0.03%
2020/12/18	0	0.00	1	37.25	37.55	-1	3,965	-0.03%
2020/12/17	2	36.85	2	37.20	36.90	0	4,034	0.00%
2020/12/16	5	36.90	5	37.30	37.50	0	4,059	0.00%
2020/12/15	1	36.60	2	36.63	36.50	-1	4,114	-0.02%
2020/12/14	0	0.00	1	37.00	36.70	-1	4,295	-0.02%
2020/12/11	0	0.00	1	36.90	36.80	-1	4,351	-0.02%
2020/12/09	3	38.00	1	37.95	37.85	2	4,563	0.04%
2020/12/08	0	0.00	2	37.65	37.65	-2	4,692	-0.04%
2020/12/07	10	37.90	0	0.00	37.65	10	4,911	0.20%
2020/12/04	1	38.50	0	0.00	38.45	1	5,046	0.02%
2020/12/03	2	38.50	2	38.35	38.25	0	5,035	0.00%
2020/12/02	0	0.00	0.7	38.41	38.55	-0.7	5,096	-0.01%
2020/12/01	1	38.60	1	39.30	38.80	0	5,203	0.00%
2020/11/27	1	38.90	1	38.60	39.35	0	5,360	0.00%
2020/11/26	1	39.15	0	0.00	39.20	1	5,594	0.02%
2020/11/25	0	0.00	1	39.45	39.50	-1	5,902	-0.02%
2020/11/24	1	38.85	5.1	39.69	38.75	-4.1	6,017	-0.07%
2020/11/23	1.5	40.03	2.6	39.95	40.10	-1.2	6,060	-0.02%
2020/11/20	15	39.83	6.6	39.53	40.05	8.4	6,286	0.13%
2020/11/18	2	38.00	5	38.80	39.00	-3	6,319	-0.05%
2020/11/17	0	0.00	1	37.95	38.10	-1	6,289	-0.02%
2020/11/16	5	37.60	5	36.90	37.70	0	6,399	0.00%
2020/11/12	0.1	35.85	0	0.00	36.00	0.1	6,632	0.00%
2020/11/11	2	35.55	0	0.00	35.90	2	6,804	0.03%
2020/11/10	0	0.00	5	35.08	35.05	-5	6,818	-0.07%
2020/11/06	2	34.08	3	34.00	34.00	-1	7,052	-0.01%
2020/10/30	2	36.55	2	35.80	35.60	0	7,864	0.00%
2020/10/29	1	37.55	0	0.00	37.55	1	7,849	0.01%
2020/10/28	0	0.00	0.6	38.20	38.30	-0.6	7,917	-0.01%
2020/10/26	1	38.70	1	38.35	38.30	0	8,080	0.00%
2020/10/22	1	38.05	2	38.10	38.20	-1	8,212	-0.01%
2020/10/20	1	37.95	1	38.15	38.30	0	8,430	0.00%
2020/10/19	3.3	38.88	4	38.06	38.00	-0.7	8,490	-0.01%
2020/10/06	2	23.90	2	23.40	23.95	0	8,403	0.00%
2020/10/05	0	0.00	3	22.73	22.85	-3	8,393	-0.04%
2020/09/29	1	23.30	0	0.00	23.30	1	8,629	0.01%
2020/09/28	2	23.10	0	0.00	23.00	2	8,866	0.02%
2020/09/25	3	22.55	0	0.00	22.60	3	8,961	0.03%
2020/09/23	3	23.03	1	22.80	22.80	2	8,866	0.02%
2020/09/22	4	23.73	5	23.48	23.40	-1	8,809	-0.01%
2020/09/21	3.3	24.22	0	0.00	24.30	3.3	8,759	0.04%
2020/09/18	4	24.10	2	24.15	24.30	2	8,856	0.02%
2020/09/16	2	23.65	0	0.00	23.50	2	8,958	0.02%
2020/09/15	2.1	23.70	0	0.00	23.75	2.1	8,950	0.02%
2020/09/14	4	23.60	0	0.00	23.60	4	9,023	0.04%
2020/09/11	1	23.70	0	0.00	23.70	1	9,128	0.01%
2020/09/10	1	24.40	1	24.40	24.35	0	9,194	0.00%
2020/09/09	0	0.00	2	24.40	24.45	-2	9,265	-0.02%
2020/09/08	6	24.66	4	24.85	24.25	2	9,286	0.02%
2020/09/04	1	25.50	3.1	25.14	25.45	-2.1	9,415	-0.02%
2020/09/03	3	25.43	0	0.00	25.30	3	9,458	0.03%
2020/09/02	8	25.65	5	25.93	25.70	3	9,787	0.03%
2020/09/01	5.1	25.29	3	25.47	25.90	2.1	10,242	0.02%
2020/08/31	3	25.58	0	0.00	25.30	3	10,258	0.03%
2020/08/28	6	24.68	1	24.70	24.65	5	10,694	0.05%
2020/08/27	5	25.04	0	0.00	24.75	5	10,730	0.05%
2020/08/26	5	24.97	1.2	25.07	25.10	3.8	10,706	0.04%
2020/08/25	1	24.50	0	0.00	24.40	1	10,706	0.01%
2020/08/24	0	0.00	4	24.45	24.85	-4	10,717	-0.04%
2020/08/21	6.1	24.64	11	24.97	25.10	-4.9	10,745	-0.05%
2020/08/20	7	23.09	0	0.00	23.30	7	10,541	0.07%
2020/08/19	3	24.68	6	25.05	24.75	-3	10,319	-0.03%
2020/08/18	7	25.06	1	25.05	25.35	6	10,271	0.06%
2020/08/17	4	25.15	7	25.05	25.15	-3	10,263	-0.03%
2020/08/14	2	24.03	5	24.02	23.85	-3	10,253	-0.03%
2020/08/12	0	0.00	2	24.33	24.40	-2	11,160	-0.02%
2020/08/11	3	24.65	4	24.30	24.55	-1	11,315	-0.01%
2020/08/10	3	24.03	1	23.95	24.20	2	11,238	0.02%
2020/08/07	11.2	24.14	14	23.93	24.00	-2.8	11,141	-0.03%
2020/08/06	1	23.65	5.2	23.99	23.90	-4.2	10,896	-0.04%
2020/08/05	12	23.41	1	23.50	23.50	11	10,748	0.10%
2020/08/04	5	23.60	1	23.50	23.50	4	10,813	0.04%
2020/08/03	11	23.28	11	23.57	23.45	0	10,766	0.00%
2020/07/31	11	23.65	8	23.71	23.70	3	10,628	0.03%
2020/07/30	25	22.25	11	22.85	23.00	14	10,275	0.14%
2020/07/29	0	0.00	6	21.95	21.80	-6	10,056	-0.06%
2020/07/28	3	21.00	0	0.00	20.85	3	10,052	0.03%
2020/07/27	3	21.02	0	0.00	20.70	3	10,058	0.03%
2020/07/24	3	21.75	20	21.65	21.10	-17	10,072	-0.17%
2020/07/21	0	0.00	8	21.82	21.90	-8	10,042	-0.08%
2020/07/16	0	0.00	3	21.85	21.80	-3	10,100	-0.03%
2020/07/15	3	21.55	0	0.00	21.65	3	10,074	0.03%
2020/07/14	20	21.50	0	0.00	21.55	20	10,050	0.20%
2020/07/13	5	21.35	0	0.00	21.45	5	10,089	0.05%
2020/07/10	7	20.85	7	21.30	21.10	0	10,118	0.00%
2020/07/09	3	21.10	0	0.00	21.10	3	10,131	0.03%
2020/07/08	7	21.53	0	0.00	21.40	7	10,172	0.07%
2020/07/07	13	22.17	44	22.15	22.25	-31	10,259	-0.30%
2020/07/06	5	21.08	2	21.20	21.25	3	10,679	0.03%
2020/07/03	15	21.20	2	21.20	21.20	13	11,003	0.12%
2020/07/01	6	21.39	0	0.00	21.35	6	11,619	0.05%
2020/06/30	5	21.30	0	0.00	21.55	5	11,996	0.04%
2020/06/29	5	21.00	0	0.00	21.15	5	12,611	0.04%
2020/06/24	16	21.87	32	21.86	21.90	-16	12,541	-0.13%
2020/06/23	8	22.28	0	0.00	22.15	8	12,518	0.06%
2020/06/22	2	22.35	0	0.00	22.55	2	12,531	0.02%
2020/06/19	4.2	22.49	0	0.00	22.50	4.2	12,547	0.03%
2020/06/18	6	22.70	1.5	22.43	22.50	4.5	12,504	0.04%
2020/06/16	0.5	22.70	0	0.00	22.80	0.5	12,489	0.00%
2020/06/12	0	0.00	2	21.95	22.25	-2	12,415	-0.02%
2020/06/11	4	22.79	2	22.95	22.70	2	12,296	0.02%
2020/06/10	3	23.48	50	23.95	23.85	-47	12,240	-0.38%
2020/06/09	128	24.04	63	24.03	23.85	65	12,160	0.53%	大買/
2020/06/08	3	23.38	5	23.79	23.20	-2	11,764	-0.02%
2020/06/05	1	22.60	0	0.00	22.30	1	11,237	0.01%
2020/06/04	9	21.66	20	21.83	22.35	-11	11,126	-0.10%
2020/06/03	0	0.00	1	20.15	20.35	-1	10,578	-0.01%
2020/06/02	3	20.10	0	0.00	20.10	3	10,602	0.03%
2020/05/28	1	20.40	1	20.00	19.80	0	10,651	0.00%
2020/05/27	0	0.00	20	19.90	19.90	-20	10,612	-0.19%
2020/05/26	0	0.00	2	20.08	19.90	-2	10,745	-0.02%
2020/05/25	1	20.20	0	0.00	20.25	1	10,725	0.01%
2020/05/22	4	20.10	12	20.23	20.05	-8	10,719	-0.07%
2020/05/21	34	20.52	2	20.53	20.60	32	10,663	0.30%
2020/05/20	14	20.12	14	20.13	20.35	0	10,541	0.00%
2020/05/19	11	19.55	40	19.17	19.70	-29	10,116	-0.29%
2020/05/18	0	0.00	37	17.87	17.95	-37	9,692	-0.38%
2020/05/15	8	16.94	7	16.90	16.90	1	9,511	0.01%
2020/05/12	0	0.00	1	16.70	16.75	-1	9,612	-0.01%
2020/05/11	3	17.00	0	0.00	16.90	3	9,800	0.03%
2020/05/08	2	16.50	0	0.00	16.35	2	10,006	0.02%
2020/05/06	10	16.40	0	0.00	16.40	10	10,143	0.10%
2020/05/04	2	16.80	0	0.00	16.70	2	10,085	0.02%
2020/04/30	0	0.00	2	17.58	17.40	-2	10,060	-0.02%
2020/04/29	1	17.65	1	17.55	17.55	0	9,996	0.00%
2020/04/28	1	17.05	0	0.00	16.90	1	9,978	0.01%
2020/04/24	10	16.70	0	0.00	16.70	10	9,845	0.10%
2020/04/23	4	17.00	0	0.00	17.00	4	9,776	0.04%
2020/04/22	6	16.53	1	16.55	16.55	5	9,690	0.05%
2020/04/21	10	17.30	1	17.00	16.75	9	9,616	0.09%
2020/04/20	0	0.00	3	18.00	17.70	-3	9,464	-0.03%
2020/04/16	0	0.00	13	18.06	18.20	-13	9,317	-0.14%
2020/04/15	3	18.50	6	18.55	18.35	-3	9,244	-0.03%
2020/04/14	22	18.67	6	18.43	18.45	16	9,153	0.17%
2020/04/13	0	0.00	3	18.75	18.70	-3	9,024	-0.03%
2020/04/10	29	18.76	41	18.86	18.75	-12	8,882	-0.14%
2020/04/09	64	18.81	46	18.64	18.50	18	8,637	0.21%
2020/04/08	10	17.57	11	17.78	18.15	-1	7,968	-0.01%
2020/04/07	4	16.35	4	16.43	16.50	0	7,539	0.00%
2020/04/06	2	15.13	59	14.89	15.55	-57	7,210	-0.79%
2020/04/01	12	14.70	52	14.65	14.85	-40	6,853	-0.58%
2020/03/31	208	14.77	117	14.72	14.70	91	6,443	1.41%	大買/大賣/
2020/03/27	4	16.63	1	16.75	16.30	3	5,786	0.05%
2020/03/26	4	16.61	1	15.60	16.65	3	5,713	0.05%
2020/03/25	3	15.47	1	15.75	15.50	2	5,625	0.04%
2020/03/19	1	15.10	1	14.50	14.50	0	5,495	0.00%
2020/03/18	5	16.65	5	16.05	16.10	0	5,345	0.00%
2020/03/17	0	0.00	7	16.33	16.40	-7	5,310	-0.13%
2020/03/16	0	0.00	5	18.00	17.00	-5	5,212	-0.10%
2020/03/13	0	0.00	2	17.30	17.60	-2	5,173	-0.04%
2020/03/12	0	0.00	1	19.15	18.60	-1	5,023	-0.02%
2020/03/11	0	0.00	1	20.30	19.65	-1	4,910	-0.02%
2020/03/10	1	20.20	0	0.00	20.35	1	4,867	0.02%
2020/03/05	0	0.00	1	21.00	21.00	-1	4,563	-0.02%
2020/03/04	0	0.00	1	21.05	21.15	-1	4,486	-0.02%
2020/03/02	2	20.70	5	20.57	20.30	-3	4,305	-0.07%
2020/02/27	0	0.00	1	20.40	20.40	-1	4,172	-0.02%
2020/02/26	5	21.32	2	21.25	21.55	3	4,034	0.07%
2020/02/21	0	0.00	10	20.90	20.95	-10	3,682	-0.27%
2020/02/20	0	21.00	0	0.00	21.05	0	3,614	0.00%
2020/02/19	0	0.00	2	20.75	20.90	-2	3,444	-0.06%
2020/02/17	0	0.00	3	19.80	20.05	-3	3,311	-0.09%
2020/02/11	3	19.83	2	19.65	19.65	1	3,040	0.03%
2020/02/10	2	19.95	6	19.98	19.90	-4	2,847	-0.14%
2020/02/07	6	19.03	4	19.15	19.25	2	2,539	0.08%
2020/02/06	0	0.00	2	18.70	18.75	-2	2,407	-0.08%
2020/02/04	2	17.30	0	0.00	17.35	2	2,323	0.09%
2020/02/03	0	0.00	4	17.20	17.15	-4	2,303	-0.17%
2020/01/31	2	18.15	1	18.05	17.90	1	2,244	0.04%
2020/01/30	3	17.97	1	18.35	17.95	2	2,238	0.09%
2020/01/20	1	19.20	0	0.00	19.20	1	2,140	0.05%
2020/01/08	1	18.70	0	0.00	18.70	1	2,348	0.04%
2019/12/31	1	19.55	0	0.00	19.55	1	2,389	0.04%
2019/12/30	0	0.00	3	19.35	19.50	-3	2,418	-0.12%
2019/12/24	1	19.45	0	0.00	19.40	1	2,544	0.04%
2019/12/17	1	19.80	4	19.68	19.75	-3	2,559	-0.12%
2019/12/13	2	19.00	0	0.00	18.95	2	2,589	0.08%
2019/12/06	1	18.80	0	0.00	18.80	1	2,894	0.03%
2019/11/28	2	19.10	0	0.00	19.15	2	3,038	0.07%
2019/11/26	0	0.00	10	18.75	18.80	-10	3,052	-0.33%
2019/11/20	1	18.95	0	0.00	19.00	1	3,120	0.03%
2019/11/19	2	18.75	0	0.00	19.00	2	3,135	0.06%
2019/11/15	2	18.60	3	18.65	18.70	-1	3,276	-0.03%
2019/11/13	1	19.10	0	0.00	19.05	1	3,257	0.03%
2019/11/07	10	19.63	3	19.75	19.60	7	3,789	0.18%
2019/11/01	3	19.55	0	0.00	19.50	3	3,897	0.08%
2019/10/31	0	0.00	1	19.60	19.60	-1	4,011	-0.02%
2019/10/25	3	19.65	0	0.00	19.65	3	4,554	0.07%
2019/10/24	1	19.60	0	0.00	19.65	1	4,919	0.02%
2019/10/04	2	19.25	0	0.00	19.40	2	5,551	0.04%
2019/10/03	0	0.00	13	19.35	19.35	-13	5,561	-0.23%
2019/09/26	1	20.20	0	0.00	20.15	1	5,899	0.02%
2019/09/23	0	0.00	3	20.25	20.30	-3	6,249	-0.05%
2019/09/19	2	20.70	2	20.80	20.60	0	6,527	0.00%
2019/09/17	10	20.58	1	20.30	20.10	9	6,676	0.13%
2019/09/16	1	21.20	0	0.00	21.35	1	6,610	0.02%
2019/09/12	1	21.15	0	0.00	21.10	1	6,819	0.01%
2019/09/11	0	0.00	2	20.98	20.95	-2	6,892	-0.03%
2019/09/09	1	21.60	5	21.45	21.35	-4	6,974	-0.06%
2019/09/03	0	0.00	1	21.00	20.85	-1	7,420	-0.01%
2019/08/30	8	21.01	0	0.00	20.90	8	7,736	0.10%
2019/08/16	40	21.36	0	0.00	21.30	40	10,429	0.38%
2019/08/15	0	0.00	32	21.12	21.10	-32	10,583	-0.30%
2019/08/13	1	22.55	2	22.45	22.25	-1	10,900	-0.01%
2019/08/12	0	0.00	1	22.30	23.15	-1	11,551	-0.01%
2019/08/08	1	23.00	0	0.00	23.20	1	11,763	0.01%
2019/08/05	10	23.15	7	23.03	22.90	3	12,002	0.02%
2019/08/02	0	0.00	1	23.00	23.05	-1	11,956	-0.01%
2019/07/31	8	24.14	2	24.40	24.00	6	11,789	0.05%
2019/07/30	5	24.39	8	24.28	24.30	-3	11,699	-0.03%
2019/07/29	7	24.29	6	24.32	24.45	1	11,611	0.01%
2019/07/26	2	23.95	0	0.00	23.90	2	11,344	0.02%
2019/07/25	1	22.65	0	0.00	22.65	1	10,970	0.01%
2019/07/24	0	0.00	1	22.40	22.35	-1	10,959	-0.01%
2019/07/22	0	0.00	1	23.15	23.20	-1	10,850	-0.01%
2019/07/19	0	0.00	8	23.37	23.35	-8	10,746	-0.07%
2019/07/17	2	23.53	0	0.00	23.45	2	10,646	0.02%
2019/07/15	0	0.00	1	23.80	23.90	-1	10,573	-0.01%
2019/07/12	0	0.00	15	23.73	23.15	-15	10,479	-0.14%
2019/07/10	0	0.00	2	23.93	23.85	-2	10,321	-0.02%
2019/07/08	0	0.00	2	23.53	23.60	-2	10,552	-0.02%
2019/07/03	0	0.00	3	23.40	23.00	-3	10,384	-0.03%
2019/07/02	10	23.40	4	23.58	23.45	6	10,383	0.06%
2019/07/01	2	23.20	8	23.25	23.25	-6	10,231	-0.06%
2019/06/28	0	0.00	15	22.70	22.80	-15	10,096	-0.15%
2019/06/27	5	23.05	2	22.83	22.80	3	10,070	0.03%
2019/06/26	8	22.90	12	22.98	22.95	-4	10,027	-0.04%
2019/06/25	6	22.71	4	22.64	22.60	2	10,079	0.02%
2019/06/21	3	22.27	1	22.30	22.05	2	9,757	0.02%
2019/06/20	1	22.15	0	0.00	22.15	1	9,569	0.01%
2019/06/19	1	21.50	0	0.00	21.80	1	9,332	0.01%
2019/06/18	6	21.65	6	21.45	21.50	0	9,249	0.00%
2019/06/17	0	0.00	1	21.45	21.45	-1	9,199	-0.01%
2019/06/14	3	21.70	0	0.00	21.80	3	9,094	0.03%
2019/06/13	4	21.55	5	21.50	21.60	-1	9,022	-0.01%
2019/06/12	0	0.00	2	22.20	22.00	-2	8,821	-0.02%
2019/06/11	1	22.55	0	0.00	22.60	1	8,623	0.01%
2019/06/10	1	22.50	0	0.00	22.50	1	8,484	0.01%
2019/06/06	6	22.63	1	22.65	22.55	5	8,361	0.06%
2019/06/05	1	23.15	10	23.04	23.20	-9	8,178	-0.11%
2019/06/03	4	23.39	3	23.43	23.25	1	7,805	0.01%
2019/05/31	4	23.61	1	23.60	23.85	3	7,586	0.04%
2019/05/30	1	24.10	12	23.92	23.85	-11	7,354	-0.15%
2019/05/29	9	24.37	4	24.31	24.00	5	7,142	0.07%
2019/05/28	10	24.07	39	24.11	23.55	-29	6,501	-0.45%
2019/05/27	35	23.79	27	23.69	23.95	8	6,045	0.13%
2019/05/23	5	22.20	11	22.19	21.80	-6	5,322	-0.11%
2019/05/22	21	22.70	0	0.00	22.55	21	5,186	0.40%
2019/05/21	0	0.00	3	22.12	22.25	-3	4,989	-0.06%
2019/05/20	5	22.72	4	22.40	22.50	1	4,829	0.02%
2019/05/17	27	21.63	4	22.20	22.15	23	4,370	0.53%
2019/05/16	4	20.81	77	20.50	20.50	-73	3,649	-2.00%
2019/05/15	0	0.00	1	20.00	20.30	-1	3,246	-0.03%
2019/05/14	2	20.00	0	0.00	20.20	2	3,131	0.06%
2019/05/08	1	19.15	5	19.15	19.25	-4	2,830	-0.14%
2019/05/03	6	19.58	0	0.00	19.65	6	2,819	0.21%
2019/04/26	1	19.50	0	0.00	19.50	1	2,796	0.04%
2019/04/23	0	0.00	0.1	19.95	19.95	-0.1	2,782	0.00%
2019/04/17	0	0.00	2	19.65	19.60	-2	2,778	-0.07%
2019/04/16	1	19.20	0	0.00	19.20	1	2,716	0.04%
2019/04/15	3	19.67	0	0.00	19.30	3	2,627	0.11%
2019/04/12	1	20.10	0	0.00	20.05	1	2,411	0.04%
2019/04/11	6	20.35	0	0.00	20.35	6	2,304	0.26%
2019/04/10	0	0.00	1	20.70	20.70	-1	2,286	-0.04%
2019/04/08	0	0.00	2	20.20	20.25	-2	2,147	-0.09%
2019/04/02	8	19.70	0	0.00	19.70	8	2,053	0.39%
2019/04/01	0	0.00	3	19.70	19.70	-3	2,102	-0.14%
2019/03/29	1	19.50	52	19.84	19.45	-51	2,083	-2.45%
2019/03/28	181	19.98	54	19.95	19.90	127	2,029	6.26%	大買/鉅額交易
2019/03/18	1	18.90	0	0.00	18.90	1	2,282	0.04%
2019/03/04	2	18.90	0	0.00	18.95	2	4,115	0.05%
2019/02/14	0	0.00	5	18.50	18.50	-5	4,018	-0.12%
2019/02/12	0	0.00	5	18.45	18.50	-5	4,021	-0.12%
2019/01/28	5	18.70	0	0.00	18.55	5	4,040	0.12%
2019/01/22	1	18.25	0	0.00	18.20	1	4,039	0.02%
2019/01/11	1	17.80	0	0.00	17.80	1	4,193	0.02%
2019/01/10	0	0.00	1	17.80	17.80	-1	4,192	-0.02%
2019/01/07	0	0.00	6	17.93	17.90	-6	4,242	-0.14%
2019/01/03	0	0.00	2	17.80	17.80	-2	4,397	-0.05%
2019/01/02	2	17.90	0	0.00	17.95	2	4,399	0.05%
2018/12/25	2	18.20	4	18.25	18.25	-2	4,443	-0.05%
2018/12/21	0	0.00	3	19.30	19.25	-3	4,489	-0.07%
2018/12/20	0	0.00	2	19.35	19.35	-2	4,486	-0.04%
2018/12/18	4	20.13	1	19.65	19.35	3	4,449	0.07%
2018/12/17	0	0.00	2	20.65	20.60	-2	4,288	-0.05%
2018/12/12	0	0.00	2	20.00	20.10	-2	4,143	-0.05%
2018/12/07	3	20.25	3	20.12	20.05	0	4,060	0.00%
2018/12/06	8	20.16	3	20.33	20.05	5	3,944	0.13%
2018/12/05	20	20.77	18	20.85	21.00	2	3,702	0.05%
2018/12/04	8	19.86	2	19.95	20.00	6	2,803	0.21%
2018/11/29	1	18.25	0	0.00	18.00	1	2,368	0.04%
2018/11/15	1	18.25	1	18.15	18.20	0	2,392	0.00%
2018/11/12	1	17.95	0	0.00	18.00	1	2,442	0.04%
2018/11/07	0	0.00	0.3	18.15	18.10	-0.3	2,495	-0.01%
2018/11/06	0	0.00	5	18.10	18.15	-5	2,532	-0.20%
2018/11/02	1	17.90	0	0.00	18.00	1	2,561	0.04%
2018/10/30	2	17.75	0	0.00	17.60	2	2,575	0.08%
2018/10/29	0	0.00	2	17.70	17.60	-2	2,587	-0.08%
2018/10/22	0	0.00	2	18.75	18.75	-2	2,612	-0.08%
2018/10/19	0	0.00	4	18.65	18.55	-4	2,641	-0.15%
2018/10/16	0	0.00	4	19.05	19.10	-4	2,604	-0.15%
2018/10/12	0.1	19.65	0	0.00	19.60	0.1	2,525	0.00%
2018/10/11	0	0.00	1	19.75	19.65	-1	2,494	-0.04%
2018/10/08	0	0.00	1	20.85	20.70	-1	2,408	-0.04%
2018/10/05	0	0.00	1	20.75	20.75	-1	2,396	-0.04%
2018/10/01	0	0.00	5	21.60	21.60	-5	2,336	-0.21%
2018/09/28	0	0.00	10	21.55	21.70	-10	2,325	-0.43%
2018/09/14	0	0.00	5	20.99	21.00	-5	2,490	-0.20%
2018/09/06	0	0.00	1	20.75	20.75	-1	2,921	-0.03%
2018/08/31	0	0.00	8	21.10	21.05	-8	3,042	-0.26%
2018/08/16	2	20.25	0	0.00	20.25	2	3,326	0.06%
2018/08/10	1	21.20	0	0.00	21.15	1	3,482	0.03%
2018/08/08	0	0.00	4.4	21.00	21.00	-4.4	3,629	-0.12%
2018/08/03	2	21.18	0	0.00	21.15	2	3,920	0.05%
2018/08/02	4	21.30	0	0.00	21.20	4	3,905	0.10%
2018/08/01	1	21.40	0	0.00	21.40	1	3,874	0.03%
2018/07/31	10	21.10	0	0.00	21.15	10	3,807	0.26%
2018/07/30	0	0.00	1	21.10	21.10	-1	3,785	-0.03%
2018/07/27	3	21.05	0	0.00	21.05	3	3,781	0.08%
2018/07/26	8	21.07	0	0.00	21.10	8	3,773	0.21%
2018/07/25	1	21.20	0	0.00	21.15	1	3,767	0.03%
2018/07/19	2	20.85	0	0.00	20.90	2	3,722	0.05%
2018/07/13	7	21.06	0	0.00	21.10	7	3,664	0.19%
2018/07/03	1	21.05	1	21.05	20.80	0	3,682	0.00%
2018/07/02	2	21.25	0	0.00	21.20	2	3,655	0.05%
2018/06/28	2	21.48	4	21.40	21.45	-2	3,551	-0.06%
2018/06/25	0	0.00	1	22.00	21.75	-1	3,444	-0.03%
2018/06/22	10	21.76	0	0.00	22.15	10	3,429	0.29%
2018/06/21	3	21.90	0	0.00	21.85	3	3,285	0.09%
2018/06/20	5	22.10	10	22.20	22.10	-5	3,202	-0.16%
2018/06/19	13	22.08	0	0.00	22.05	13	3,155	0.41%
2018/06/15	0	0.00	1	22.35	22.35	-1	3,063	-0.03%
2018/06/13	4	22.75	47	22.70	22.75	-43	2,950	-1.46%
2018/06/12	2	22.73	0	0.00	22.80	2	3,019	0.07%
2018/06/06	1	23.25	0	0.00	23.20	1	2,942	0.03%
2018/06/04	1	23.35	0	0.00	23.35	1	2,873	0.03%
2018/06/01	2	23.38	1	23.40	23.30	1	2,852	0.04%
2018/05/31	1	23.20	0	0.00	23.70	1	2,870	0.03%
2018/05/30	25	23.21	0	0.00	23.15	25	2,890	0.87%
2018/05/29	2	23.40	0	0.00	23.50	2	2,867	0.07%
2018/05/28	39	23.35	31	23.32	23.35	8	2,879	0.28%
2018/05/25	3	23.48	0	0.00	23.45	3	2,885	0.10%
2018/05/23	1	23.75	0	0.00	23.75	1	2,847	0.04%
2018/05/21	2	24.20	0	0.00	24.20	2	2,789	0.07%
2018/05/17	33	24.31	0.3	24.05	24.05	32.7	2,626	1.24%
2018/05/16	1	23.75	0	0.00	23.80	1	2,492	0.04%
2018/05/14	8	23.49	6	23.64	23.95	2	2,493	0.08%
2018/04/24	2	22.30	0	0.00	22.20	2	2,460	0.08%
2018/04/17	0	0.00	7	22.41	22.25	-7	2,569	-0.27%
2018/04/11	8.1	22.90	5	22.90	22.80	3.1	2,683	0.12%
2018/04/09	0	22.60	5	22.50	22.65	-5	2,728	-0.18%
2018/04/02	1	22.55	0	0.00	22.60	1	2,807	0.04%
2018/03/29	0	0.00	2	22.55	22.55	-2	2,892	-0.07%
2018/03/28	0	0.00	2	22.50	22.60	-2	2,892	-0.07%
2018/03/23	0	0.00	19	22.70	22.85	-19	2,909	-0.65%
2018/03/16	0	0.00	4	23.15	23.30	-4	3,209	-0.12%
2018/03/06	4	23.55	1	23.40	23.30	3	3,597	0.08%
2018/03/02	0	0.00	4	23.10	23.05	-4	4,897	-0.08%
2018/02/26	0	0.00	10	23.28	23.35	-10	5,011	-0.20%
2018/02/23	1	22.70	0	0.00	22.80	1	4,984	0.02%
2018/02/12	1	22.25	1	22.25	22.25	0	5,062	0.00%
2018/02/09	10	21.80	0	0.00	22.30	10	5,082	0.20%
2018/02/06	0	0.00	15	22.35	22.30	-15	5,193	-0.29%
2018/02/05	5	23.10	0	0.00	23.20	5	5,110	0.10%
2018/02/01	1	23.60	0	0.00	23.60	1	5,125	0.02%
2018/01/25	7	23.75	0	0.00	23.75	7	5,134	0.14%
2018/01/23	0	0.00	9	23.99	23.90	-9	5,106	-0.18%
2018/01/18	12	23.73	0	0.00	23.70	12	5,000	0.24%
2018/01/17	1	23.65	0	0.00	24.00	1	4,962	0.02%
2018/01/15	9	23.40	0	0.00	23.35	9	4,935	0.18%
2018/01/12	0	0.00	10	23.28	23.30	-10	5,005	-0.20%
2018/01/11	0	0.00	2	23.20	23.25	-2	5,002	-0.04%
2018/01/08	8	23.64	0	0.00	23.65	8	4,977	0.16%
2018/01/05	2	23.55	0	0.00	23.50	2	4,942	0.04%
2018/01/04	3	23.67	0	0.00	23.40	3	4,916	0.06%
2018/01/02	2	24.15	0	0.00	23.95	2	4,859	0.04%