裕隆 (2201)-兆豐-忠孝券商分點個股進出

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
52.1
漲跌
▼3.1
漲幅
-5.62%
成交量
9,948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－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	8.3	52.30	2	52.10	52.10	6.3	3,483	0.18%
2024/12/10	2	55.60	0	0.00	55.20	2	3,341	0.06%
2024/12/06	0.1	56.80	0	0.00	56.40	0.1	3,360	0.00%
2024/12/05	3	57.40	9.1	57.03	56.90	-6.1	3,396	-0.18%
2024/12/03	2	57.80	2	56.30	57.60	0	3,425	0.00%
2024/12/02	1	54.90	0	0.00	54.70	1	3,343	0.03%
2024/11/28	1.1	55.00	0	0.00	55.50	1.1	3,320	0.03%
2024/11/27	3	56.17	1.1	55.56	55.50	1.9	3,317	0.06%
2024/11/26	2	58.20	1	58.40	58.10	1	3,263	0.03%
2024/11/25	1	58.10	0	0.00	58.20	1	3,262	0.03%
2024/11/21	0	0.00	0.9	56.80	56.70	-0.9	3,269	-0.03%
2024/11/20	2	57.10	2	56.90	57.40	0	3,235	0.00%
2024/11/19	0	0.00	1	55.90	56.00	-1	3,192	-0.03%
2024/11/18	2	54.55	0	0.00	55.00	2	3,225	0.06%
2024/11/14	3	55.00	0	0.00	54.10	3	3,254	0.09%
2024/11/12	2.1	53.84	0	0.00	53.30	2.1	3,188	0.06%
2024/11/06	1	56.90	0	0.00	56.80	1	3,155	0.03%
2024/10/30	2	57.80	0	0.00	57.30	2	3,536	0.06%
2024/10/29	2.1	58.10	0.5	58.20	58.30	1.6	3,546	0.04%
2024/10/28	0.1	58.90	1	59.10	59.00	-1	3,540	-0.03%
2024/10/25	0	0.00	2	58.25	58.30	-2	3,532	-0.06%
2024/10/24	1	57.10	0.5	57.50	57.70	0.5	3,515	0.01%
2024/10/23	0	0.00	0.2	57.20	58.00	-0.2	3,497	-0.01%
2024/10/22	1	57.20	1	57.90	57.90	0	3,487	0.00%
2024/10/21	0	0.00	0.8	56.10	56.80	-0.8	3,529	-0.02%
2024/10/18	0.9	56.73	0	0.00	56.50	0.9	3,567	0.03%
2024/10/16	0.3	56.06	0	0.00	56.00	0.3	3,620	0.01%
2024/10/14	3	56.87	0	0.00	57.00	3	3,600	0.08%
2024/10/11	1	57.90	0	0.00	57.50	1	3,593	0.03%
2024/10/09	1	58.50	0	0.00	57.70	1	3,634	0.03%
2024/10/08	2	59.45	0	0.00	59.00	2	3,624	0.06%
2024/10/07	0.1	59.90	0	0.00	60.40	0.1	3,705	0.00%
2024/10/04	0	0.00	2	59.60	59.60	-2	3,720	-0.05%
2024/09/30	2	60.10	0	0.00	60.00	2	3,694	0.05%
2024/09/27	1	58.70	3	59.13	60.10	-2	3,731	-0.05%
2024/09/26	1.3	58.29	0	0.00	58.00	1.3	3,740	0.03%
2024/09/25	0	0.00	2.1	58.26	58.40	-2.1	3,743	-0.06%
2024/09/24	2.2	57.01	0	0.00	56.40	2.2	3,780	0.06%
2024/09/23	1	57.30	1	58.00	57.50	0	3,837	0.00%
2024/09/18	1	57.00	1	55.80	55.90	0	3,740	0.00%
2024/09/16	7	55.56	17	56.34	56.60	-10	3,667	-0.27%
2024/09/12	2	51.50	1	51.50	51.50	1	3,612	0.03%
2024/09/09	1	50.70	0.1	50.50	50.80	0.9	3,673	0.03%
2024/09/06	0	0.00	20	51.10	51.60	-20	3,740	-0.53%
2024/09/05	0	0.00	3	51.30	50.10	-3	3,813	-0.08%
2024/09/04	3.1	50.90	0	0.00	50.60	3.1	3,869	0.08%
2024/08/30	3	54.40	0	0.00	54.50	3	4,059	0.07%
2024/08/29	3	54.10	0	0.00	54.10	3	4,143	0.07%
2024/08/27	1.2	54.13	0	0.00	54.30	1.2	4,243	0.03%
2024/08/22	8	53.71	0	0.00	53.70	8	4,406	0.18%
2024/08/21	0	0.00	9	54.82	55.00	-9	4,450	-0.20%
2024/08/15	1	54.40	0	0.00	54.40	1	4,446	0.02%
2024/08/14	1	54.30	2	54.80	54.90	-1	4,462	-0.02%
2024/08/13	1	54.10	2	54.07	53.80	-1	4,467	-0.02%
2024/08/12	1	54.20	0	0.00	54.30	1	4,559	0.02%
2024/08/09	1	54.50	0	0.00	54.30	1	4,612	0.02%
2024/08/07	0	0.00	21	55.18	55.20	-21	4,706	-0.45%
2024/08/06	0	0.00	1	52.10	53.10	-1	4,893	-0.02%
2024/08/05	2.4	53.38	12	53.35	53.30	-9.6	5,009	-0.19%
2024/08/02	2	60.00	0	0.00	59.20	2	5,105	0.04%
2024/08/01	1	61.00	0	0.00	61.30	1	5,191	0.02%
2024/07/30	2	60.50	0.3	61.40	61.60	1.7	5,687	0.03%
2024/07/29	3	61.80	5	61.40	61.40	-2	5,783	-0.03%
2024/07/26	2.1	61.10	2.4	61.23	61.60	-0.3	5,817	-0.01%
2024/07/23	0	0.00	2	61.90	62.40	-2	5,886	-0.03%
2024/07/22	2.1	60.86	0	0.00	60.50	2.1	5,880	0.03%
2024/07/19	7.1	62.54	1	62.90	62.90	6.1	5,809	0.10%
2024/07/18	0	0.00	1	64.80	64.20	-1	5,750	-0.02%
2024/07/17	1	65.00	0	0.00	64.80	1	5,758	0.02%
2024/07/16	1	64.40	6	65.22	65.40	-5	5,796	-0.09%
2024/07/12	7	64.69	2	64.80	64.80	5	6,021	0.08%
2024/07/11	4	64.83	2	64.70	64.60	2	6,057	0.03%
2024/07/10	2.1	64.10	4	64.08	63.90	-1.9	6,099	-0.03%
2024/07/09	20	63.73	0.2	64.10	63.20	19.8	6,113	0.32%
2024/07/08	13	65.43	1	65.60	65.20	12	6,010	0.20%
2024/07/05	0.1	66.40	0	0.00	66.30	0.1	5,979	0.00%
2024/07/04	1.1	65.93	0	0.00	65.80	1.1	5,989	0.02%
2024/07/03	3.2	65.18	0.9	65.60	65.20	2.3	6,025	0.04%
2024/07/02	9	66.11	24	66.91	65.50	-15	6,111	-0.25%
2024/07/01	8	66.71	52	67.02	66.70	-44	6,084	-0.72%
2024/06/28	0	0.00	1	67.70	66.80	-1	6,082	-0.02%
2024/06/27	14	67.70	0.1	67.70	67.40	13.9	5,989	0.23%
2024/06/26	7	68.73	0.5	69.00	68.50	6.5	5,902	0.11%
2024/06/25	5	68.80	0	0.00	68.80	5	5,900	0.08%
2024/06/24	47	69.26	1.5	69.00	68.80	45.5	5,879	0.77%
2024/06/21	1	69.70	0	0.00	69.70	1	5,907	0.02%
2024/06/20	1	69.10	47.5	70.01	70.30	-46.5	5,896	-0.79%
2024/06/19	3	68.73	0.9	69.20	68.70	2.1	5,857	0.04%
2024/06/17	0	0.00	2	69.30	68.50	-2	5,873	-0.03%
2024/06/14	24	68.70	0.2	68.90	68.50	23.8	5,888	0.40%
2024/06/13	15	69.09	1.8	69.16	68.60	13.2	5,877	0.22%
2024/06/12	67	70.20	4	69.75	69.40	63	5,854	1.08%
2024/06/11	10	71.34	12.5	72.14	70.70	-2.5	5,791	-0.04%
2024/06/07	7	71.13	17	71.11	71.20	-10	5,799	-0.17%
2024/06/06	22	70.03	0.5	70.30	69.80	21.5	5,943	0.36%
2024/06/05	8	70.60	1	72.00	70.40	7	5,912	0.12%
2024/06/04	0	0.00	12	71.33	70.50	-12	5,942	-0.20%
2024/06/03	17	70.52	13	70.30	70.40	4	5,936	0.07%
2024/05/31	0	0.00	9	70.82	70.50	-9	5,926	-0.15%
2024/05/30	14	70.24	0.5	71.00	70.10	13.5	5,896	0.23%
2024/05/29	2	71.90	1	72.90	71.50	1	5,871	0.02%
2024/05/28	13	71.50	0.5	71.50	71.40	12.5	5,829	0.21%
2024/05/27	0	0.00	2.1	72.20	71.70	-2.1	5,833	-0.04%
2024/05/24	1	69.70	5	70.64	70.90	-4	5,813	-0.07%
2024/05/23	4	70.65	4	70.93	70.50	0	5,814	0.00%
2024/05/22	2	70.75	13	70.92	70.90	-11	5,831	-0.19%
2024/05/21	8	70.74	0	0.00	70.50	8	5,838	0.14%
2024/05/20	2	71.50	8	71.38	71.30	-6	5,829	-0.10%
2024/05/17	9	71.20	0	0.00	71.00	9	5,858	0.15%
2024/05/16	18.5	71.55	4	72.10	71.80	14.5	5,938	0.24%
2024/05/15	6	71.68	3	72.33	71.40	3	5,893	0.05%
2024/05/14	5	71.60	2	72.10	71.60	3	5,851	0.05%
2024/05/13	6	73.10	8	74.03	72.50	-2	5,807	-0.03%
2024/05/10	23	71.74	16.2	73.31	73.10	6.9	5,750	0.12%
2024/05/09	20	75.26	7.1	76.04	75.00	12.9	5,542	0.23%
2024/05/08	13	73.90	27.2	74.52	76.30	-14.2	5,340	-0.26%
2024/05/07	15.2	72.33	7.2	72.98	73.80	7.9	5,104	0.16%
2024/05/06	7	73.66	12	74.33	73.60	-5	4,986	-0.10%
2024/05/03	8	72.31	54	72.85	73.70	-46	4,803	-0.96%
2024/05/02	3.1	69.36	6	70.33	70.50	-3	4,522	-0.07%
2024/04/30	2.1	68.60	2	69.90	68.70	0.1	4,460	0.00%
2024/04/29	2	69.20	7	68.86	69.30	-5	4,426	-0.11%
2024/04/26	1	67.50	1	67.80	67.50	0	4,348	0.00%
2024/04/25	4.1	67.33	0	0.00	67.40	4.1	4,353	0.09%
2024/04/24	0.1	68.10	0	0.00	68.00	0.1	4,375	0.00%
2024/04/23	1	67.70	8	68.13	67.50	-7	4,493	-0.16%
2024/04/22	0	0.00	16	68.15	67.80	-16	4,508	-0.35%
2024/04/19	11.1	67.44	5	67.00	66.90	6.1	4,450	0.14%
2024/04/18	1	69.40	6	69.90	69.30	-5	4,372	-0.11%
2024/04/17	2	67.65	0	0.00	67.40	2	4,297	0.05%
2024/04/16	6.2	68.05	0.2	68.20	67.40	6	4,327	0.14%
2024/04/15	1	69.00	1	69.50	69.30	0	4,331	0.00%
2024/04/12	11	69.39	0	0.00	69.00	11	4,315	0.25%
2024/04/11	2.2	68.92	0	0.00	69.30	2.2	4,321	0.05%
2024/04/10	1	69.30	0	0.00	69.90	1	4,333	0.02%
2024/04/09	3	69.10	0	0.00	69.10	3	4,375	0.07%
2024/04/08	1.1	69.75	20	69.23	70.00	-18.9	4,361	-0.43%
2024/04/03	9.1	66.78	0	0.00	66.70	9.1	4,271	0.21%
2024/04/02	5	68.18	1	69.30	67.80	4	4,291	0.09%
2024/04/01	1	68.50	3	68.73	68.30	-2	4,275	-0.05%
2024/03/28	0	0.00	9	68.44	68.20	-9	4,347	-0.21%
2024/03/27	0.1	67.30	0	0.00	67.30	0.1	4,480	0.00%
2024/03/26	5	67.54	0	0.00	67.10	5	4,634	0.11%
2024/03/25	2.2	68.33	3	69.07	68.10	-0.8	4,637	-0.02%
2024/03/22	0	0.00	1	68.20	68.30	-1	4,690	-0.02%
2024/03/20	2.2	67.65	0	0.00	67.70	2.2	4,949	0.04%
2024/03/19	3	68.33	0.4	68.60	68.30	2.6	4,983	0.05%
2024/03/15	4	69.05	0	0.00	68.50	4	5,158	0.08%
2024/03/14	0.3	69.80	0	0.00	69.80	0.3	5,161	0.01%
2024/03/13	11	69.98	5.3	70.81	69.70	5.7	5,145	0.11%
2024/03/12	24	70.88	56	70.62	71.90	-32	5,096	-0.63%
2024/03/11	2	66.50	0	0.00	67.60	2	4,959	0.04%
2024/03/08	21.1	67.91	0	0.00	67.10	21.1	4,948	0.43%
2024/03/07	18	69.16	9	69.12	68.90	9	4,864	0.18%
2024/03/06	0	0.00	1	70.10	70.10	-1	4,820	-0.02%
2024/03/05	0.1	70.80	0	0.00	70.40	0.1	4,945	0.00%
2024/03/04	0	0.00	1	70.50	70.80	-1	4,943	-0.02%
2024/03/01	0	0.00	8	71.15	70.70	-8	4,936	-0.16%
2024/02/29	5	69.88	1	70.70	70.70	4	4,946	0.08%
2024/02/27	6.1	69.69	2	69.80	69.40	4.1	4,902	0.08%
2024/02/26	1	70.50	0	0.00	70.60	1	4,906	0.02%
2024/02/22	1	70.90	0	0.00	70.90	1	5,036	0.02%
2024/02/21	1	71.50	0	0.00	70.80	1	5,195	0.02%
2024/02/20	5	71.28	0	0.00	70.90	5	5,293	0.09%
2024/02/19	1	72.20	7	71.27	72.20	-6	5,303	-0.11%
2024/02/16	0	0.00	6	70.08	69.90	-6	5,334	-0.11%
2024/02/15	4	69.00	0	0.00	68.70	4	5,342	0.07%
2024/02/05	1	68.50	0	0.00	69.30	1	5,354	0.02%
2024/02/02	2	69.60	0.1	70.40	69.10	1.9	5,451	0.04%
2024/02/01	0	0.00	7	70.50	70.70	-7	5,480	-0.13%
2024/01/31	1	69.40	0	0.00	69.50	1	5,501	0.02%
2024/01/30	3	69.80	0	0.00	69.60	3	5,522	0.05%
2024/01/29	10	69.82	0	0.00	69.80	10	5,541	0.18%
2024/01/26	1	69.90	0	0.00	69.80	1	5,599	0.02%
2024/01/25	2	69.70	0	0.00	69.70	2	5,675	0.04%
2024/01/24	10	70.97	0	0.00	70.80	10	5,723	0.17%
2024/01/23	1	69.10	0	0.00	69.60	1	5,865	0.02%
2024/01/22	11	68.78	0	0.00	68.60	11	5,904	0.19%
2024/01/18	1.1	68.25	1	68.10	68.50	0.1	6,091	0.00%
2024/01/17	9	68.51	0	0.00	67.70	9	6,163	0.15%
2024/01/16	7	69.83	0.2	70.30	69.80	6.8	6,113	0.11%
2024/01/15	2	71.05	2	71.00	70.90	0	6,215	0.00%
2024/01/12	0.1	71.00	2	70.50	70.70	-1.9	6,435	-0.03%
2024/01/11	0	0.00	0.2	71.00	70.70	-0.2	6,557	0.00%
2024/01/10	13.1	70.15	0	0.00	70.20	13.1	6,941	0.19%
2024/01/09	8	71.51	2	71.20	70.90	6	7,154	0.08%
2024/01/05	5	72.58	0	0.00	72.40	5	8,913	0.06%
2024/01/04	5	72.84	4	72.73	72.60	1	9,230	0.01%
2024/01/03	1	74.50	3.9	73.77	73.10	-2.9	9,285	-0.03%
2024/01/02	0	0.00	2	75.10	74.80	-2	9,265	-0.02%
2023/12/29	7	74.96	6.5	74.88	74.80	0.5	9,295	0.01%
2023/12/28	0	0.00	12	74.27	74.60	-12	9,415	-0.13%
2023/12/27	1.2	73.23	0	0.00	73.30	1.2	9,442	0.01%
2023/12/26	3	72.67	0	0.00	72.70	3	9,545	0.03%
2023/12/25	15.2	72.75	0	0.00	72.80	15.2	9,755	0.16%
2023/12/22	11	72.26	2	72.85	72.20	9	9,944	0.09%
2023/12/21	19.4	73.23	2	72.85	72.70	17.4	9,849	0.18%
2023/12/20	0	0.00	11	74.05	74.10	-11	9,898	-0.11%
2023/12/19	3	73.97	0	0.00	74.00	3	9,935	0.03%
2023/12/18	16.4	75.02	5	74.70	74.40	11.4	9,995	0.11%
2023/12/15	18.1	76.04	0	0.00	75.50	18.1	10,188	0.18%
2023/12/14	0	0.00	3	77.00	77.30	-3	10,213	-0.03%
2023/12/13	12	76.25	0	0.00	76.00	12	10,171	0.12%
2023/12/12	0	0.00	6	78.50	77.80	-6	10,053	-0.06%
2023/12/11	2	78.10	1	78.00	78.00	1	10,108	0.01%
2023/12/08	1.1	77.52	0	0.00	77.20	1.1	10,156	0.01%
2023/12/06	1	77.30	1.1	77.09	77.80	-0.1	10,240	0.00%
2023/12/04	0	0.00	0.1	76.80	76.50	-0.1	10,336	0.00%
2023/12/01	5	77.00	0	0.00	77.10	5	10,458	0.05%
2023/11/30	12.1	76.64	0	0.00	76.90	12.1	10,662	0.11%
2023/11/29	8	77.90	0	0.00	77.90	8	11,171	0.07%
2023/11/28	0	0.00	1	78.10	78.40	-1	11,565	-0.01%
2023/11/27	1	77.70	0.3	78.00	77.10	0.7	11,759	0.01%
2023/11/24	0.4	78.55	0	0.00	78.50	0.4	12,164	0.00%
2023/11/22	1	77.80	1	78.00	77.70	0	12,453	0.00%
2023/11/21	0.9	79.10	5	78.68	79.00	-4.1	12,370	-0.03%
2023/11/20	7	77.93	1.5	78.33	78.00	5.5	12,279	0.04%
2023/11/17	1.1	80.41	14.2	79.97	80.20	-13.1	12,116	-0.11%
2023/11/16	2	79.10	4	78.95	79.10	-2	12,025	-0.02%
2023/11/15	3	78.73	2	79.05	78.50	1	11,968	0.01%
2023/11/14	5	77.00	0.5	77.00	77.90	4.5	11,858	0.04%
2023/11/13	2	77.65	0	0.00	77.60	2	11,869	0.02%
2023/11/10	12.1	77.37	0	0.00	77.10	12.1	11,883	0.10%
2023/11/09	0.2	79.10	2	79.15	79.20	-1.8	11,857	-0.02%
2023/11/08	0.2	79.10	0	0.00	78.60	0.2	12,001	0.00%
2023/11/07	0	0.00	1	77.90	79.10	-1	12,008	-0.01%
2023/11/06	1	79.20	2	79.00	78.80	-1	12,036	-0.01%
2023/11/03	0	0.00	5	78.60	78.20	-5	12,143	-0.04%
2023/11/02	1	76.70	13	77.38	77.40	-12	12,086	-0.10%
2023/11/01	0	0.00	1	75.10	75.00	-1	12,009	-0.01%
2023/10/31	12.1	75.36	5.5	75.12	74.10	6.6	11,946	0.05%
2023/10/27	4	78.08	6	78.27	77.30	-2	11,890	-0.02%
2023/10/26	17	78.62	1	79.00	78.20	16	11,957	0.13%
2023/10/25	2	80.55	21	80.86	80.10	-19	11,962	-0.16%
2023/10/24	5	78.28	1	78.70	79.00	4	12,043	0.03%
2023/10/23	11	78.35	6	78.17	77.80	5	12,066	0.04%
2023/10/20	21	79.23	0	0.00	79.10	21	12,142	0.17%
2023/10/19	4	79.85	12	81.30	81.40	-8	12,052	-0.07%
2023/10/18	33	80.72	11	83.39	80.10	22	12,069	0.18%
2023/10/17	22.2	81.92	3	82.57	81.10	19.2	11,808	0.16%
2023/10/16	27.3	84.47	15	84.90	83.00	12.3	11,705	0.11%
2023/10/13	51.2	87.92	44	88.28	85.10	7.2	11,340	0.06%
2023/10/12	1	82.30	24	82.55	84.00	-23	10,331	-0.22%
2023/10/11	0	0.00	10	79.50	78.80	-10	10,484	-0.10%
2023/10/06	1	79.40	0.1	79.02	78.90	0.9	10,709	0.01%
2023/10/05	2.1	78.62	0	0.00	78.40	2.1	10,747	0.02%
2023/10/04	7	78.53	15	78.79	78.40	-8	10,777	-0.07%
2023/10/03	25.1	81.07	2	81.50	80.50	23.1	10,670	0.22%
2023/10/02	7.1	82.28	4.2	82.10	82.00	2.9	10,679	0.03%
2023/09/28	41	84.14	4.2	85.50	83.00	36.8	10,776	0.34%
2023/09/27	7.1	85.71	28	85.41	86.00	-20.9	10,746	-0.19%
2023/09/26	2	84.45	13	84.48	83.70	-11	10,621	-0.10%
2023/09/25	17.1	84.42	16	84.69	84.30	1.1	10,678	0.01%
2023/09/22	3	81.90	3	81.50	82.50	0	10,638	0.00%
2023/09/21	14	81.69	7	80.99	80.60	7	10,613	0.07%
2023/09/20	26.5	83.75	1	86.20	82.20	25.5	10,624	0.24%
2023/09/19	1	85.00	56	84.70	84.60	-55	10,450	-0.53%
2023/09/18	0	0.00	6	83.80	83.30	-6	10,335	-0.06%
2023/09/15	6	83.00	0	0.00	82.90	6	10,380	0.06%
2023/09/14	0	0.00	11	84.02	83.80	-11	10,412	-0.11%
2023/09/13	1	81.40	6	83.60	83.90	-5	10,425	-0.05%
2023/09/12	0.4	81.49	6	81.90	81.30	-5.6	10,631	-0.05%
2023/09/11	10	81.83	1	81.80	81.20	9	10,647	0.08%
2023/09/08	7	82.80	0	0.00	82.60	7	10,628	0.07%
2023/09/07	51.3	84.12	2	84.10	84.50	49.3	10,632	0.46%
2023/09/06	6	83.12	1	83.60	83.20	5	10,618	0.05%
2023/09/05	52	85.75	5	85.16	85.20	47	10,593	0.44%
2023/09/04	15	87.41	9	87.37	85.70	6	10,510	0.06%
2023/09/01	3	85.97	24	85.46	85.30	-21	9,982	-0.21%
2023/08/31	9	84.06	8	83.99	83.40	1	9,779	0.01%
2023/08/30	5	82.28	21	82.36	83.70	-16	9,882	-0.16%
2023/08/29	4	79.30	15	79.13	79.80	-11	9,712	-0.11%
2023/08/28	1	75.80	1	78.20	75.70	0	10,084	0.00%
2023/08/25	2	75.20	0	0.00	75.00	2	10,409	0.02%
2023/08/24	13	74.53	1	74.50	74.50	12	11,432	0.10%
2023/08/23	0	0.00	13	74.70	74.70	-13	11,529	-0.11%
2023/08/21	0.2	75.10	0	0.00	75.40	0.2	11,977	0.00%
2023/08/17	1	72.90	1	75.00	75.60	0	12,610	0.00%
2023/08/16	0.1	73.10	0	0.00	73.20	0.1	12,960	0.00%
2023/08/15	2	74.45	1	74.50	74.30	1	13,037	0.01%
2023/08/14	8.2	74.47	3	74.97	73.40	5.2	13,253	0.04%
2023/08/10	5	77.90	2	78.40	77.90	3	13,636	0.02%
2023/08/09	9	80.54	5	82.00	79.20	4	13,659	0.03%
2023/08/08	2	79.65	0	0.00	79.70	2	13,666	0.01%
2023/08/04	0	0.00	2	80.80	80.70	-2	13,957	-0.01%
2023/08/02	5	80.20	1	80.40	80.10	4	13,997	0.03%
2023/08/01	1	82.80	2	81.75	81.00	-1	13,969	-0.01%
2023/07/31	7	82.21	12	83.13	82.00	-5	13,957	-0.04%
2023/07/28	1	81.30	6	81.07	81.60	-5	13,918	-0.04%
2023/07/27	13	80.02	8	80.68	81.00	5	13,982	0.04%
2023/07/26	7.2	78.48	0.4	78.80	77.70	6.8	13,895	0.05%
2023/07/25	6	79.12	4	79.35	79.80	2	13,936	0.01%
2023/07/24	6	76.48	2.1	76.31	76.20	4	13,873	0.03%
2023/07/21	8	77.90	5	77.70	77.40	3	13,893	0.02%
2023/07/20	2	80.05	1	78.20	78.20	1	14,010	0.01%
2023/07/19	16.1	80.40	5	79.00	79.00	11.1	13,983	0.08%
2023/07/18	5	81.56	3	81.43	80.20	2	14,165	0.01%
2023/07/17	7	85.37	5.6	84.46	84.40	1.4	14,604	0.01%
2023/07/14	8	86.15	15.1	86.10	85.50	-7.1	15,027	-0.05%
2023/07/13	5	83.96	11	83.01	84.00	-6	15,484	-0.04%
2023/07/11	0.1	80.60	2	81.60	80.00	-2	16,083	-0.01%
2023/07/10	7	81.96	2	81.55	81.30	5	16,401	0.03%
2023/07/07	3	83.65	1.2	82.59	82.30	1.9	16,394	0.01%
2023/07/06	2	83.65	3.3	83.95	83.50	-1.3	16,360	-0.01%
2023/07/05	0	0.00	2	81.90	81.80	-2	16,184	-0.01%
2023/07/04	4	82.75	29	82.53	82.40	-25	16,023	-0.16%
2023/07/03	11	82.10	6	82.97	81.80	5	16,017	0.03%
2023/06/30	3.4	83.10	9	82.38	82.60	-5.6	15,975	-0.04%
2023/06/29	7	80.53	0	0.00	80.50	7	15,906	0.04%
2023/06/28	34	81.42	60	80.89	80.80	-26	15,888	-0.16%
2023/06/27	6	79.60	102	80.02	79.40	-96	15,857	-0.61%	大賣/
2023/06/26	3	80.60	0	0.00	82.00	3	15,917	0.02%
2023/06/21	2	82.85	13	82.95	82.00	-11	16,007	-0.07%
2023/06/20	2.1	82.94	1	82.70	83.10	1.1	16,009	0.01%
2023/06/19	1	83.30	0	0.00	83.40	1	16,067	0.01%
2023/06/16	11	86.81	36	85.95	83.70	-25	16,268	-0.15%
2023/06/15	2	87.20	1	87.40	87.70	1	16,050	0.01%
2023/06/14	1	87.20	3	88.20	87.40	-2	16,092	-0.01%
2023/06/13	5	87.60	16	88.04	87.10	-11	16,261	-0.07%
2023/06/12	6	87.12	0	0.00	86.80	6	16,486	0.04%
2023/06/09	4	87.75	9	87.54	87.80	-5	16,587	-0.03%
2023/06/08	24	88.37	2	87.20	87.10	22	16,894	0.13%
2023/06/07	8	89.28	12	89.67	89.70	-4	17,277	-0.02%
2023/06/06	21	89.29	7.1	88.92	88.50	13.9	17,427	0.08%
2023/06/05	11	92.31	8	92.44	90.60	3	17,463	0.02%
2023/06/02	5.1	90.53	14.9	91.05	90.60	-9.8	17,273	-0.06%
2023/06/01	29	90.27	10	90.84	89.60	19	17,110	0.11%
2023/05/31	33	85.62	12	86.86	87.60	21	16,730	0.13%
2023/05/30	49	86.78	99	86.75	86.60	-50	16,779	-0.30%
2023/05/29	0	0.00	15.1	82.90	82.80	-15.1	16,189	-0.09%
2023/05/26	1	82.60	5	82.90	82.20	-4	16,720	-0.02%
2023/05/25	20	84.86	6	84.38	83.40	14	16,790	0.08%
2023/05/24	58	85.12	30	84.50	85.30	28	16,784	0.17%
2023/05/23	24	84.25	30	84.58	83.70	-6	16,779	-0.04%
2023/05/22	68	83.91	28.9	83.77	84.20	39.1	16,625	0.23%
2023/05/19	0	0.00	1	81.20	80.40	-1	16,605	-0.01%
2023/05/18	2	81.70	29	81.79	81.80	-27	17,232	-0.16%
2023/05/17	14	80.43	9	81.39	81.10	5	17,202	0.03%
2023/05/16	12	79.50	4	78.98	79.60	8	16,929	0.05%
2023/05/15	0	0.00	5	77.84	76.70	-5	16,975	-0.03%
2023/05/12	19	76.88	4	76.98	78.30	15	17,522	0.09%
2023/05/11	19	76.88	4	76.98	75.90	15	17,605	0.09%
2023/05/10	0	0.00	1.4	78.46	79.10	-1.4	17,858	-0.01%
2023/05/09	9	77.42	1.6	78.11	77.10	7.4	18,040	0.04%
2023/05/08	2.4	77.87	0	0.00	78.10	2.4	18,373	0.01%
2023/05/05	0	0.00	15	77.40	77.40	-15	19,117	-0.08%
2023/05/04	1	77.80	2	77.60	77.80	-1	20,127	0.00%
2023/05/03	7	78.41	17	77.67	77.60	-10	20,629	-0.05%
2023/05/02	8	80.00	0	0.00	80.00	8	21,995	0.04%
2023/04/28	4	81.73	7	81.09	80.60	-3	22,329	-0.01%
2023/04/27	11	79.58	7.9	80.38	80.50	3.1	22,911	0.01%
2023/04/26	7.9	79.35	12.1	79.01	79.80	-4.2	23,222	-0.02%
2023/04/25	4.2	78.80	0.7	81.90	78.50	3.5	23,224	0.02%
2023/04/24	3	79.17	5	80.36	80.90	-2	23,268	-0.01%
2023/04/21	4.8	79.90	18.2	79.84	80.30	-13.4	23,333	-0.06%
2023/04/20	19.2	80.32	21	81.32	82.00	-1.8	23,300	-0.01%
2023/04/19	41	84.25	13.3	84.74	83.20	27.7	23,430	0.12%
2023/04/18	19.3	84.79	52	84.60	85.70	-32.7	23,376	-0.14%
2023/04/17	22	81.62	30	81.48	81.80	-8	22,746	-0.04%
2023/04/14	3	78.80	12	79.23	79.10	-9	22,664	-0.04%
2023/04/13	17	77.51	23	77.77	77.60	-6	22,469	-0.03%
2023/04/12	3	75.40	1	75.70	75.60	2	22,228	0.01%
2023/04/11	21	75.93	4	75.43	74.70	17	22,378	0.08%
2023/04/10	0	0.00	1	74.60	74.80	-1	22,442	0.00%
2023/04/07	1	74.30	2	74.35	74.30	-1	22,682	0.00%
2023/04/06	7	73.23	32	73.72	73.70	-25	22,946	-0.11%
2023/03/31	4	75.50	0.5	76.40	75.20	3.5	23,097	0.01%
2023/03/30	1	76.50	6	76.30	76.50	-5	23,290	-0.02%
2023/03/29	2	75.60	2	75.60	75.60	0	23,597	0.00%
2023/03/28	1	74.20	2	74.75	74.50	-1	24,135	0.00%
2023/03/27	7	75.91	0	0.00	75.50	7	24,251	0.03%
2023/03/24	3	78.77	7.1	78.56	78.80	-4.1	24,380	-0.02%
2023/03/23	1	76.40	7	77.50	77.50	-6	24,792	-0.02%
2023/03/22	9	77.88	0	0.00	76.40	9	25,520	0.04%
2023/03/21	5	77.84	12	78.14	77.30	-7	25,958	-0.03%
2023/03/20	1	75.70	5	75.70	75.80	-4	26,583	-0.02%
2023/03/16	2	74.55	0	0.00	73.90	2	27,143	0.01%
2023/03/15	7	76.74	3	76.90	75.90	4	27,463	0.01%
2023/03/14	1	74.70	3	75.30	75.50	-2	27,639	-0.01%
2023/03/13	9	75.18	20	75.02	76.00	-11	27,805	-0.04%
2023/03/10	16.4	72.98	5	73.44	72.40	11.4	28,035	0.04%
2023/03/09	9	76.59	8	76.85	76.00	1	28,440	0.00%
2023/03/08	12	77.65	20	77.50	77.60	-8	29,589	-0.03%
2023/03/07	0	0.00	3	79.30	79.20	-3	31,679	-0.01%
2023/03/03	5	78.50	1	79.40	78.10	4	33,580	0.01%
2023/03/02	59.2	80.11	29	79.04	78.80	30.2	33,809	0.09%
2023/03/01	20	82.30	31	82.75	81.60	-11	34,331	-0.03%
2023/02/24	13	81.40	32.1	82.11	81.30	-19.1	34,926	-0.05%
2023/02/23	0	0.00	6	79.77	80.00	-6	35,006	-0.02%
2023/02/22	17	78.54	3	78.20	78.10	14	35,078	0.04%
2023/02/21	5	81.20	490	81.32	80.90	-485	35,210	-1.38%	大賣/鉅額交易
2023/02/20	9	80.13	2	80.89	80.60	7	35,453	0.02%
2023/02/17	19	80.43	13	80.43	80.00	6	36,109	0.02%
2023/02/16	29	81.64	32	81.68	81.50	-3	36,232	-0.01%
2023/02/15	6	78.50	12	78.56	77.90	-6	35,580	-0.02%
2023/02/14	3.3	77.35	1	77.50	77.20	2.3	35,384	0.01%
2023/02/13	18.1	77.65	8	78.01	77.50	10.1	35,365	0.03%
2023/02/10	49	78.83	23	79.27	79.00	26	35,162	0.07%
2023/02/09	3	77.17	16	77.03	76.90	-13	34,580	-0.04%
2023/02/08	11.3	77.06	27	77.64	77.80	-15.7	34,426	-0.05%
2023/02/07	14	77.44	22.6	77.49	77.80	-8.6	34,045	-0.03%
2023/02/06	20	77.58	10	77.33	77.50	10	33,809	0.03%
2023/02/03	37	79.50	29	78.71	78.10	8	33,486	0.02%
2023/02/02	92.3	80.92	40	79.95	79.50	52.3	32,779	0.16%
2023/02/01	35	83.37	27	83.76	84.50	8	31,891	0.03%
2023/01/31	26	79.59	33.3	80.06	82.90	-7.3	31,435	-0.02%
2023/01/30	18	77.58	10.8	76.10	78.10	7.2	30,031	0.02%
2023/01/17	7	70.26	11	70.53	71.00	-4	29,893	-0.01%
2023/01/16	10	68.11	30.6	68.26	69.20	-20.6	29,626	-0.07%
2023/01/13	3	66.77	5	67.00	66.80	-2	29,718	-0.01%
2023/01/12	7	66.20	5	66.52	66.20	2	29,684	0.01%
2023/01/11	22	66.50	2	67.70	66.50	20	29,471	0.07%
2023/01/10	5	68.20	10	68.26	67.20	-5	29,388	-0.02%
2023/01/09	16	67.85	16	68.03	68.20	0	29,198	0.00%
2023/01/06	69	66.51	172.3	65.54	66.20	-103.3	28,481	-0.36%	大賣/鉅額交易
2023/01/05	202	65.94	208	65.63	65.70	-6	27,989	-0.02%	大買/大賣/
2023/01/04	3	64.77	881	63.80	65.70	-878	27,698	-3.17%	大賣/鉅額交易
2023/01/03	409	63.83	8	62.85	63.20	401	27,350	1.47%	大買/鉅額交易
2022/12/30	13	61.91	21	61.71	62.00	-8	27,175	-0.03%
2022/12/29	4	60.20	24	60.00	61.40	-20	27,061	-0.07%
2022/12/28	1	61.70	9	62.04	61.60	-8	26,892	-0.03%
2022/12/27	537	62.01	7	61.37	61.90	530	26,747	1.98%	大買/鉅額交易
2022/12/26	18	60.91	12	60.07	61.10	6	26,468	0.02%
2022/12/23	4	58.83	3	59.23	59.10	1	26,197	0.00%
2022/12/22	34	60.76	18	60.27	59.70	16	25,954	0.06%
2022/12/21	25	61.11	26	60.35	60.00	-1	25,720	0.00%
2022/12/20	34.3	63.03	46	62.97	61.40	-11.7	25,370	-0.05%
2022/12/19	15	64.61	14	64.16	64.20	1	24,857	0.00%
2022/12/16	25	64.30	8	64.45	64.10	17	24,654	0.07%
2022/12/15	34	67.90	22	67.60	66.50	12	24,382	0.05%
2022/12/14	47	67.23	43	67.21	66.80	4	23,822	0.02%
2022/12/13	36	65.33	11	65.10	65.00	25	23,062	0.11%
2022/12/12	65	65.43	76	65.88	66.60	-11	22,467	-0.05%
2022/12/09	17	62.50	3	62.53	62.30	14	21,593	0.06%
2022/12/08	3	62.33	16	62.40	63.00	-13	21,338	-0.06%
2022/12/07	13	63.88	18	63.79	63.40	-5	20,901	-0.02%
2022/12/06	47.3	64.73	8	65.26	64.90	39.3	20,373	0.19%
2022/12/05	20	67.21	11	66.80	66.90	9	19,893	0.05%
2022/12/02	42	67.06	30	67.59	66.70	12	19,576	0.06%
2022/12/01	31	67.00	65.6	67.13	67.90	-34.6	18,949	-0.18%
2022/11/30	64	65.03	59	65.15	65.20	5	18,126	0.03%
2022/11/29	107	66.28	55.1	66.24	63.70	51.9	16,812	0.31%	大買/
2022/11/28	44	62.58	34.3	62.68	64.80	9.7	14,714	0.07%
2022/11/25	44	60.18	52.4	60.10	60.60	-8.4	14,089	-0.06%
2022/11/24	3	57.23	15	57.37	57.70	-12	12,958	-0.09%
2022/11/23	40	56.95	33	56.97	57.10	7	12,521	0.06%
2022/11/22	17	54.85	16	54.66	54.90	1	11,541	0.01%
2022/11/21	8	52.01	36.9	52.66	54.10	-28.9	10,587	-0.27%
2022/11/18	7	49.31	4	49.28	49.20	3	9,933	0.03%
2022/11/17	8	50.71	14	51.46	50.20	-6	9,704	-0.06%
2022/11/16	12	49.40	52.6	50.19	50.90	-40.6	9,257	-0.44%
2022/11/15	19	50.48	120.4	50.19	51.10	-101.4	8,791	-1.15%	大賣/鉅額交易
2022/11/14	9	47.76	17.1	48.42	49.50	-8.1	7,961	-0.10%
2022/11/11	0	0.00	1	45.10	45.00	-1	7,484	-0.01%
2022/11/10	4	44.99	2	44.55	44.40	2	7,462	0.03%
2022/11/09	28	45.72	5	45.72	44.80	23	7,416	0.31%
2022/11/08	333	45.46	21	45.88	45.35	312	7,303	4.27%	大買/鉅額交易
2022/11/07	21	45.45	4	45.69	45.75	17	7,330	0.23%
2022/11/04	4	44.10	6	44.59	45.05	-2	7,310	-0.03%
2022/11/03	7	44.53	1	44.60	44.45	6	7,270	0.08%
2022/11/01	1	45.60	1	45.90	45.60	0	7,586	0.00%
2022/10/31	0	0.00	7	46.14	45.60	-7	7,566	-0.09%
2022/10/28	5	45.76	1	46.50	45.75	4	7,556	0.05%
2022/10/27	3	45.80	9.1	45.64	46.55	-6.1	7,447	-0.08%
2022/10/26	2	44.40	7	45.05	44.40	-5	7,331	-0.07%
2022/10/25	159.3	44.31	0	0.00	44.30	159.3	7,207	2.21%	大買/鉅額交易
2022/10/24	9	45.88	19	45.83	46.00	-10	6,936	-0.14%
2022/10/21	27	44.16	46	44.52	45.05	-19	6,516	-0.29%
2022/10/20	1	41.20	0	0.00	41.35	1	5,996	0.02%
2022/10/19	4	43.05	9	43.36	43.00	-5	5,965	-0.08%
2022/10/18	10	43.49	15	43.21	42.80	-5	6,023	-0.08%
2022/10/17	3	43.10	37	43.22	43.45	-34	6,156	-0.55%
2022/10/14	26	42.67	5	42.68	42.80	21	6,177	0.34%
2022/10/13	2	41.65	4	42.31	41.05	-2	6,136	-0.03%
2022/10/12	1	40.60	1	41.15	41.05	0	6,071	0.00%
2022/10/11	6	41.30	0	0.00	40.80	6	6,175	0.10%
2022/10/07	9	42.88	18	42.75	42.90	-9	6,221	-0.14%
2022/10/06	2	41.53	3	41.83	41.25	-1	6,295	-0.02%
2022/10/05	8	41.70	10	42.16	41.20	-2	6,646	-0.03%
2022/10/04	3	41.10	0	0.00	41.20	3	6,824	0.04%
2022/10/03	6	40.88	0	0.00	40.75	6	7,032	0.09%
2022/09/30	2.3	40.65	5	40.80	41.05	-2.7	7,162	-0.04%
2022/09/29	5	41.95	0	0.00	41.55	5	7,232	0.07%
2022/09/28	2	41.20	14	41.85	41.20	-12	7,355	-0.16%
2022/09/27	7	42.63	4	42.94	42.65	3	7,378	0.04%
2022/09/26	10	42.83	0	0.00	41.85	10	7,436	0.13%
2022/09/23	6	43.52	6	42.94	42.85	0	7,635	0.00%
2022/09/22	5	42.64	4	42.91	43.45	1	7,823	0.01%
2022/09/21	0	0.00	8	42.85	42.60	-8	8,031	-0.10%
2022/09/20	3	42.70	7	42.89	43.30	-4	8,266	-0.05%
2022/09/19	0	0.00	20	41.95	41.95	-20	8,537	-0.23%
2022/09/15	0	0.00	5	42.20	42.05	-5	9,548	-0.05%
2022/09/14	1	41.35	1	41.75	42.20	0	9,969	0.00%
2022/09/13	5	42.10	0	0.00	42.15	5	10,474	0.05%
2022/09/12	0	0.00	4	42.30	42.30	-4	10,661	-0.04%
2022/09/08	4	41.98	3	42.15	42.35	1	10,844	0.01%
2022/09/07	7	42.29	2	42.13	41.85	5	11,040	0.05%
2022/09/06	15	42.12	3	42.07	42.05	12	11,057	0.11%
2022/09/05	5	43.76	3	43.67	43.40	2	11,033	0.02%
2022/09/02	9	43.03	10	42.90	43.85	-1	11,015	-0.01%
2022/09/01	14	42.94	20	43.21	43.20	-6	10,804	-0.06%
2022/08/31	6	40.99	5	41.08	41.25	1	10,484	0.01%
2022/08/30	5	40.45	3	40.83	40.60	2	10,489	0.02%
2022/08/29	4	40.15	2	40.35	40.15	2	10,523	0.02%
2022/08/26	5	40.82	6	40.81	41.00	-1	10,537	-0.01%
2022/08/25	3	39.98	2	40.10	39.85	1	10,558	0.01%
2022/08/24	13	40.80	1	40.90	40.70	12	10,758	0.11%
2022/08/22	4	40.89	0	0.00	40.85	4	10,847	0.04%
2022/08/19	7	41.36	0	0.00	41.30	7	10,809	0.06%
2022/08/18	4	41.50	0	0.00	41.50	4	10,867	0.04%
2022/08/17	2	41.98	0	0.00	41.95	2	10,930	0.02%
2022/08/15	2	42.45	0	0.00	42.55	2	10,870	0.02%
2022/08/12	7	42.60	2	42.38	42.40	5	10,881	0.05%
2022/08/11	3	42.12	3	42.07	41.80	0	10,866	0.00%
2022/08/10	6	41.99	1	42.30	41.95	5	10,869	0.05%
2022/08/09	26	41.81	3	41.62	42.20	23	10,889	0.21%
2022/08/08	6	40.67	14	40.46	41.45	-8	10,907	-0.07%
2022/08/05	2	43.88	2	44.20	43.80	0	10,664	0.00%
2022/08/04	2	44.70	3	43.17	43.25	-1	10,610	-0.01%
2022/08/03	1	44.20	4	44.30	44.05	-3	10,503	-0.03%
2022/08/02	0	0.00	4	45.00	45.10	-4	10,414	-0.04%
2022/07/29	0	0.00	1	45.80	45.75	-1	10,334	-0.01%
2022/07/28	6	45.64	0	0.00	45.45	6	10,296	0.06%
2022/07/27	0	0.00	4	45.86	46.20	-4	10,234	-0.04%
2022/07/26	11	45.93	3	45.70	45.55	8	10,166	0.08%
2022/07/25	4	45.40	3	45.77	45.80	1	10,061	0.01%
2022/07/22	15	45.72	6	46.03	45.95	9	9,867	0.09%
2022/07/21	4	46.31	3	46.70	46.95	1	9,614	0.01%
2022/07/20	33	47.65	28	47.91	47.50	5	9,444	0.05%
2022/07/19	7	47.82	0	0.00	48.05	7	9,371	0.07%
2022/07/18	101	48.23	8	48.58	48.50	93	9,321	1.00%	大買/
2022/07/15	23	47.90	3	48.10	48.00	20	9,207	0.22%
2022/07/14	7	48.78	3	49.27	49.00	4	9,075	0.04%
2022/07/13	2	48.33	28	49.05	49.00	-26	8,896	-0.29%
2022/07/12	9	46.92	2.3	46.79	46.90	6.7	8,479	0.08%
2022/07/11	13	46.37	5	46.00	46.10	8	8,246	0.10%
2022/07/08	106	44.41	0	0.00	44.70	106	8,045	1.32%	大買/鉅額交易
2022/07/07	1	43.80	0	0.00	43.70	1	7,907	0.01%
2022/07/06	0	0.00	2	43.20	42.50	-2	7,786	-0.03%
2022/07/05	2	44.80	5	44.50	44.50	-3	7,651	-0.04%
2022/07/04	6	44.75	1	44.95	44.40	5	7,573	0.07%
2022/07/01	12	45.23	3	44.52	44.40	9	7,468	0.12%
2022/06/30	22	46.65	3	47.08	47.20	19	7,202	0.26%
2022/06/29	1	47.95	0	0.00	47.50	1	6,978	0.01%
2022/06/28	8	48.64	0	0.00	48.35	8	6,707	0.12%
2022/06/27	4	49.03	11	49.90	50.20	-7	6,443	-0.11%
2022/06/24	5	49.84	10	50.19	50.00	-5	6,089	-0.08%
2022/06/23	115	51.26	252	51.22	50.50	-137	5,800	-2.36%	大買/大賣/鉅額交易
2022/06/22	5	49.54	60	50.12	49.10	-55	4,986	-1.10%
2022/06/21	19	48.28	75.9	48.07	49.75	-56.9	4,553	-1.25%
2022/06/20	36	45.38	3	46.30	45.30	33	3,987	0.83%
2022/06/17	4	45.90	4	46.38	46.10	0	3,770	0.00%
2022/06/16	0	0.00	51	46.34	45.80	-51	3,557	-1.43%
2022/06/15	0	0.00	11	45.80	45.40	-11	3,336	-0.33%
2022/06/14	11	44.50	1	44.25	44.80	10	3,285	0.30%
2022/06/13	3	45.33	2	45.70	45.40	1	3,201	0.03%
2022/06/10	1	44.80	1	45.30	45.40	0	3,116	0.00%
2022/06/09	6	45.21	8	45.09	45.20	-2	3,089	-0.06%
2022/06/07	20	44.60	0	0.00	44.35	20	3,070	0.65%
2022/06/02	0	0.00	7	45.29	45.15	-7	3,005	-0.23%
2022/06/01	3	46.13	3	45.95	45.80	0	2,937	0.00%
2022/05/31	0	0.00	21	44.02	44.45	-21	2,668	-0.79%
2022/05/30	0	0.00	13.2	43.50	43.70	-13.2	2,530	-0.52%
2022/05/27	0	0.00	1	43.35	43.30	-1	2,472	-0.04%
2022/05/26	0	0.00	10	43.60	43.15	-10	2,442	-0.41%
2022/05/25	0	0.00	45	42.90	43.15	-45	2,352	-1.91%
2022/05/24	0	0.00	1	42.20	42.15	-1	2,309	-0.04%
2022/05/23	2	42.05	0	0.00	42.10	2	2,264	0.09%
2022/05/20	0	0.00	1.4	42.16	41.95	-1.4	2,280	-0.06%
2022/05/19	0	0.00	8	42.15	42.20	-8	2,270	-0.35%
2022/05/18	0	0.00	2	42.10	42.05	-2	2,204	-0.09%
2022/05/16	0	0.00	70	41.26	42.00	-70	2,128	-3.29%
2022/05/13	0	0.00	56	40.28	40.10	-56	1,945	-2.88%
2022/05/12	5	38.35	0	0.00	38.10	5	1,868	0.27%
2022/05/09	55	39.05	0	0.00	38.70	55	1,865	2.95%
2022/05/06	1	39.55	0	0.00	39.55	1	1,836	0.05%
2022/05/05	1	40.00	0	0.00	40.05	1	1,837	0.05%
2022/05/04	0	0.00	16	40.03	40.10	-16	1,849	-0.87%
2022/04/26	0	0.00	3	40.30	40.15	-3	2,049	-0.15%
2022/04/25	1	40.35	0	0.00	40.10	1	2,081	0.05%
2022/04/21	0	0.00	3	41.22	41.10	-3	2,154	-0.14%
2022/04/20	0	0.00	1	41.00	40.95	-1	2,209	-0.05%
2022/04/15	2	40.70	0	0.00	40.55	2	2,267	0.09%
2022/04/14	0	0.00	3	40.62	40.50	-3	2,350	-0.13%
2022/04/11	1	39.80	0	0.00	39.10	1	2,555	0.04%
2022/04/07	6	39.90	0	0.00	39.90	6	2,754	0.22%
2022/04/01	0	0.00	1	40.40	40.35	-1	2,797	-0.04%
2022/03/31	1.3	40.78	0	0.00	40.70	1.3	2,820	0.05%
2022/03/23	0	0.00	21	40.41	40.70	-21	2,976	-0.71%
2022/03/16	1	39.00	5	39.00	39.00	-4	3,028	-0.13%
2022/03/15	20	39.00	0	0.00	38.85	20	3,033	0.66%
2022/03/14	2	39.18	0	0.00	39.10	2	3,026	0.07%
2022/03/11	11	39.10	0	0.00	39.05	11	3,025	0.36%
2022/03/10	5	40.25	16	40.34	40.30	-11	2,959	-0.37%
2022/03/09	1	38.90	1	39.10	39.30	0	2,948	0.00%
2022/03/08	15	38.85	0	0.00	38.90	15	2,973	0.50%
2022/03/07	1	40.00	6	39.85	39.70	-5	2,936	-0.17%
2022/03/04	13	41.00	0	0.00	40.90	13	2,906	0.45%
2022/02/24	2	40.75	0	0.00	40.70	2	3,250	0.06%
2022/02/23	0	0.00	1	41.90	41.85	-1	3,355	-0.03%
2022/02/22	2	41.78	2.5	41.85	41.75	-0.5	3,515	-0.01%
2022/02/21	1	42.85	0	0.00	42.75	1	3,568	0.03%
2022/02/18	0	0.00	1	42.30	42.40	-1	3,706	-0.03%
2022/02/16	1	41.70	0	0.00	41.70	1	3,962	0.03%
2022/02/14	0	0.00	4	41.20	41.20	-4	4,128	-0.10%
2022/02/11	4	41.96	0	0.00	41.80	4	4,152	0.10%
2022/02/07	0.1	41.75	14	41.35	41.75	-13.9	4,312	-0.32%
2022/01/26	14	40.80	0	0.00	40.80	14	4,330	0.32%
2022/01/24	1	41.05	0	0.00	41.35	1	4,453	0.02%
2022/01/21	14	41.50	1	41.50	41.35	13	4,537	0.29%
2022/01/20	4	41.95	2	42.00	42.00	2	4,538	0.04%
2022/01/19	5	41.85	0	0.00	41.80	5	4,576	0.11%
2022/01/13	3	43.60	5	43.48	43.45	-2	4,898	-0.04%
2022/01/12	0	0.00	1	42.70	42.60	-1	4,951	-0.02%
2022/01/11	4	42.75	15	42.84	42.75	-11	5,175	-0.21%
2022/01/10	1	43.00	2	43.15	43.30	-1	5,515	-0.02%
2022/01/07	5	43.81	100	43.88	43.60	-95	5,730	-1.66%
2022/01/06	5	43.18	8	43.36	43.60	-3	5,794	-0.05%
2022/01/05	4	43.20	2	43.65	43.55	2	5,988	0.03%
2022/01/04	11	43.19	10	42.99	43.25	1	6,131	0.02%
2022/01/03	0	0.00	2	42.70	42.85	-2	6,645	-0.03%
2021/12/30	23	41.85	0	0.00	41.90	23	6,725	0.34%
2021/12/29	0	0.00	1	42.00	42.05	-1	6,916	-0.01%
2021/12/28	0	0.00	5	41.95	41.85	-5	6,959	-0.07%
2021/12/24	1	41.70	1,001.1	41.80	42.30	-1,000.1	7,180	-13.93%	大賣/鉅額交易
2021/12/23	7	41.91	0	0.00	41.95	7	7,243	0.10%
2021/12/22	4	41.63	0	0.00	41.60	4	7,395	0.05%
2021/12/21	2	41.80	0.2	41.60	41.80	1.8	7,547	0.02%
2021/12/20	6	41.95	0	0.00	41.85	6	7,868	0.08%
2021/12/17	2	41.88	11	41.78	41.85	-9	8,019	-0.11%
2021/12/15	2	41.13	0	0.00	41.15	2	8,731	0.02%
2021/12/14	1	41.15	0	0.00	41.10	1	9,503	0.01%
2021/12/10	1	41.45	0	0.00	41.35	1	10,132	0.01%
2021/12/09	1	41.70	0	0.00	41.70	1	10,150	0.01%
2021/12/08	0	0.00	1	41.85	41.70	-1	10,165	-0.01%
2021/12/06	11	41.55	0	0.00	41.55	11	10,137	0.11%
2021/12/03	3	41.42	5	41.50	41.45	-2	10,151	-0.02%
2021/12/02	1	41.25	0	0.00	41.30	1	10,165	0.01%
2021/12/01	6	41.08	0	0.00	41.55	6	10,150	0.06%
2021/11/29	0.1	41.35	0	0.00	41.10	0.1	10,145	0.00%
2021/11/26	1	41.60	9	41.70	41.60	-8	10,092	-0.08%
2021/11/25	0	0.00	8	42.75	42.40	-8	10,021	-0.08%
2021/11/24	50	42.60	0	0.00	42.80	50	10,011	0.50%
2021/11/23	57	43.43	1	43.60	43.15	56	9,994	0.56%
2021/11/22	3	43.55	114	44.13	44.05	-111	9,908	-1.12%	大賣/鉅額交易
2021/11/19	3	43.30	7	43.74	43.30	-4	9,740	-0.04%
2021/11/18	4	43.30	4	43.41	43.10	0	9,587	0.00%
2021/11/17	2	43.13	15	43.40	43.40	-13	9,523	-0.14%
2021/11/16	3	43.13	48	42.61	43.35	-45	9,379	-0.48%
2021/11/15	3	41.87	0	0.00	41.90	3	9,147	0.03%
2021/11/12	0	0.00	2	41.85	41.85	-2	9,137	-0.02%
2021/11/11	25	40.97	0	0.00	40.80	25	9,095	0.27%
2021/11/09	4	41.95	2	42.10	42.10	2	9,018	0.02%
2021/11/08	3	41.55	6	41.63	41.50	-3	8,969	-0.03%
2021/11/05	8.9	41.59	10	41.80	41.85	-1.1	8,947	-0.01%
2021/11/04	3	41.77	1	41.75	41.50	2	8,966	0.02%
2021/11/03	4	41.43	0	0.00	41.40	4	8,918	0.04%
2021/11/02	8	41.62	10	41.72	41.50	-2	8,965	-0.02%
2021/11/01	23	41.34	125	41.45	41.35	-102	8,871	-1.15%	大賣/鉅額交易
2021/10/29	30	41.43	13	41.19	41.10	17	8,813	0.19%
2021/10/28	1	42.35	1	41.90	41.90	0	8,730	0.00%
2021/10/27	5	42.53	1	42.25	42.25	4	8,705	0.05%
2021/10/26	24.1	42.37	0.5	42.45	42.40	23.6	8,666	0.27%
2021/10/22	3	42.38	0	0.00	42.20	3	8,522	0.04%
2021/10/21	4	42.15	8	42.89	43.10	-4	8,420	-0.05%
2021/10/20	8	41.59	5	41.92	41.40	3	8,208	0.04%
2021/10/19	14	42.86	9	42.15	41.90	5	8,091	0.06%
2021/10/18	264	43.56	55	43.45	42.15	209	7,879	2.65%	大買/鉅額交易
2021/10/15	15	43.44	152	43.73	44.25	-137	7,551	-1.81%	大賣/鉅額交易
2021/10/14	4	43.46	4	42.96	42.95	0	7,346	0.00%
2021/10/13	70	42.98	42	43.45	43.65	28	7,244	0.39%
2021/10/12	12	43.48	14	43.23	42.70	-2	7,081	-0.03%
2021/10/08	54	44.48	59.9	44.41	44.20	-5.9	6,883	-0.09%
2021/10/07	42	42.49	32	42.79	43.05	10	6,326	0.16%
2021/10/06	7	41.56	6.3	41.85	42.15	0.7	6,118	0.01%
2021/10/05	4	40.09	0	0.00	40.30	4	5,905	0.07%
2021/10/04	7.2	40.88	0	0.00	40.60	7.2	5,852	0.12%
2021/10/01	30	40.95	6	40.42	40.25	24	5,782	0.42%
2021/09/30	1	42.25	1	42.10	42.70	0	5,642	0.00%
2021/09/29	298	42.12	13.7	42.11	42.00	284.3	5,550	5.12%	大買/鉅額交易
2021/09/28	111	42.32	7	42.72	42.80	104	5,453	1.91%	大買/鉅額交易
2021/09/27	5	43.63	5	44.76	43.10	0	5,411	0.00%
2021/09/24	20.3	43.70	1	43.50	44.00	19.3	5,138	0.38%
2021/09/23	24	43.81	43	43.25	43.80	-19	4,989	-0.38%
2021/09/22	104.3	44.49	111	44.02	43.70	-6.7	4,756	-0.14%	大買/大賣/
2021/09/17	104.2	43.74	194	43.90	43.95	-89.8	4,291	-2.09%	大買/大賣/
2021/09/16	34	41.08	34	41.43	41.15	0	3,610	0.00%
2021/09/15	17	40.13	13	40.08	40.30	4	3,399	0.12%
2021/09/13	1	38.10	1	38.00	38.05	0	3,189	0.00%
2021/09/10	0	0.00	1	37.20	37.15	-1	3,229	-0.03%
2021/09/09	1	36.90	0	0.00	36.85	1	3,326	0.03%
2021/09/08	4	37.20	0	0.00	36.90	4	3,339	0.12%
2021/09/07	3	37.45	1	37.50	37.50	2	3,374	0.06%
2021/09/03	0	0.00	3	38.05	38.10	-3	3,381	-0.09%
2021/09/01	0	0.00	1	38.00	38.00	-1	3,369	-0.03%
2021/08/31	0	0.00	1	37.70	37.85	-1	3,366	-0.03%
2021/08/27	34	37.86	0	0.00	38.00	34	3,369	1.01%
2021/08/26	0	0.00	0	37.45	37.45	0	3,367	0.00%
2021/08/23	3	36.60	0	0.00	36.65	3	3,411	0.09%
2021/08/20	13	36.48	0	0.00	36.35	13	3,439	0.38%
2021/08/19	4	36.70	0	0.00	36.70	4	3,468	0.12%
2021/08/18	14	37.00	0	0.00	37.55	14	3,469	0.40%
2021/08/17	13	37.32	0	0.00	37.00	13	3,480	0.37%
2021/08/16	8	37.83	0	0.00	37.80	8	3,481	0.23%
2021/08/13	16	38.72	0	0.00	38.50	16	3,483	0.46%
2021/08/11	0	0.00	1	39.10	39.15	-1	3,558	-0.03%
2021/08/10	5	39.55	0	0.00	39.40	5	3,646	0.14%
2021/08/06	1	41.80	36	41.45	40.90	-35	3,899	-0.90%
2021/08/05	0	0.00	1	40.40	40.10	-1	3,965	-0.03%
2021/08/04	3	39.70	0	0.00	40.00	3	4,156	0.07%
2021/08/03	1	39.45	0	0.00	39.40	1	4,282	0.02%
2021/08/02	1	40.30	0	0.00	40.30	1	4,323	0.02%
2021/07/30	1	40.10	0	0.00	39.90	1	4,420	0.02%
2021/07/28	24	39.77	0	0.00	39.70	24	4,571	0.52%
2021/07/27	9	40.52	0	0.00	40.40	9	4,794	0.19%
2021/07/26	7	40.85	0	0.00	40.85	7	4,940	0.14%
2021/07/23	0	0.00	1	41.20	41.00	-1	5,029	-0.02%
2021/07/22	0	0.00	1	41.05	40.70	-1	5,087	-0.02%
2021/07/21	1	39.85	0	0.00	40.00	1	5,135	0.02%
2021/07/20	2	40.80	0	0.00	40.60	2	5,149	0.04%
2021/07/19	0	0.00	2	41.60	41.35	-2	5,206	-0.04%
2021/07/16	0	0.00	1	43.00	42.50	-1	5,419	-0.02%
2021/07/15	0	0.00	2	42.20	41.75	-2	5,568	-0.04%
2021/07/14	1	41.20	0	0.00	41.15	1	5,798	0.02%
2021/07/13	0	0.00	1	42.35	42.00	-1	5,921	-0.02%
2021/07/09	7	41.85	20	42.33	41.95	-13	6,373	-0.20%
2021/07/08	16	42.20	5	42.05	42.00	11	6,864	0.16%
2021/07/05	15	43.41	15	43.32	42.80	0	8,124	0.00%
2021/07/02	10	43.08	43.1	42.89	43.00	-33.1	8,189	-0.40%
2021/07/01	16	42.43	0	0.00	42.15	16	8,194	0.20%
2021/06/30	30	42.55	1	42.55	42.60	29	8,237	0.35%
2021/06/29	11	42.45	1.5	42.31	42.30	9.5	8,331	0.11%
2021/06/28	3	42.30	29	42.21	42.50	-26	8,484	-0.31%
2021/06/25	0	0.00	28	42.80	42.50	-28	8,515	-0.33%
2021/06/24	0	0.00	11	42.19	42.75	-11	8,614	-0.13%
2021/06/23	0	0.00	3	41.05	41.60	-3	8,997	-0.03%
2021/06/21	1	39.55	0	0.00	39.50	1	10,778	0.01%
2021/06/18	0	0.00	1	40.85	40.50	-1	10,830	-0.01%
2021/06/16	0	0.00	1	40.10	40.05	-1	10,903	-0.01%
2021/06/15	1.1	39.40	10	39.65	39.40	-9	11,015	-0.08%
2021/06/07	0	0.00	0	40.10	39.80	0	11,473	0.00%
2021/06/04	3	40.03	0	0.00	40.15	3	11,526	0.03%
2021/06/03	1	40.10	0	0.00	40.10	1	11,617	0.01%
2021/05/31	14	39.78	0	0.00	39.45	14	11,793	0.12%
2021/05/28	14	39.65	1	39.75	39.70	13	11,827	0.11%
2021/05/27	2	38.78	2	38.65	38.80	0	11,868	0.00%
2021/05/26	10	39.55	1	39.20	39.80	9	11,895	0.08%
2021/05/25	0.4	39.75	0	0.00	39.55	0.4	12,015	0.00%
2021/05/24	2	39.50	0	0.00	39.50	2	12,265	0.02%
2021/05/21	28	39.20	2	39.20	39.20	26	12,377	0.21%
2021/05/19	0	0.00	2	39.10	39.20	-2	12,798	-0.02%
2021/05/18	0	0.00	5	38.45	38.85	-5	12,797	-0.04%
2021/05/14	5	39.20	1	40.95	38.90	4	12,672	0.03%
2021/05/13	1	36.60	1	38.00	38.40	0	12,556	0.00%
2021/05/12	2	38.10	3	38.02	38.10	-1	12,478	-0.01%
2021/05/11	8	40.63	13	41.30	40.60	-5	12,357	-0.04%
2021/05/10	3	43.00	1.9	42.69	43.20	1.1	12,322	0.01%
2021/05/07	0	0.00	14	42.43	42.90	-14	12,358	-0.11%
2021/05/06	5	40.81	0	0.00	40.55	5	12,440	0.04%
2021/05/05	1	40.40	2	39.70	40.40	-1	12,720	-0.01%
2021/05/04	15	40.36	0	0.00	40.50	15	12,698	0.12%
2021/05/03	13	43.43	9	43.95	42.95	4	12,571	0.03%
2021/04/29	0	0.00	11	46.01	45.40	-11	12,565	-0.09%
2021/04/28	3	45.25	3	45.05	45.15	0	12,567	0.00%
2021/04/27	1	44.80	9	45.61	45.60	-8	12,645	-0.06%
2021/04/23	1	44.85	0	0.00	44.60	1	12,780	0.01%
2021/04/22	33	45.33	2	46.40	44.35	31	12,901	0.24%
2021/04/21	3	46.72	4.2	46.68	46.50	-1.2	12,842	-0.01%
2021/04/20	1	47.85	7	47.13	47.85	-6	12,734	-0.05%
2021/04/19	0	0.00	2	46.50	46.40	-2	12,771	-0.02%
2021/04/16	3	45.68	20	45.80	45.65	-17	12,810	-0.13%
2021/04/15	9	45.77	3	45.92	45.55	6	12,884	0.05%
2021/04/14	12	47.01	9	47.61	47.20	3	12,794	0.02%
2021/04/13	19	47.07	18	47.01	46.80	1	13,010	0.01%
2021/04/12	6	46.29	19	46.28	46.30	-13	12,787	-0.10%
2021/04/09	1	44.80	27	45.10	44.70	-26	13,190	-0.20%
2021/04/07	0	0.00	10	43.95	43.95	-10	13,403	-0.07%
2021/04/06	1	44.00	2	44.00	44.00	-1	13,536	-0.01%
2021/04/01	2	43.73	79	44.41	44.45	-77	14,220	-0.54%
2021/03/31	20	44.05	32	44.20	44.05	-12	14,437	-0.08%
2021/03/30	10	43.35	1	43.35	43.35	9	14,258	0.06%
2021/03/29	30	43.65	0	0.00	43.45	30	14,224	0.21%
2021/03/26	133	43.74	15	43.49	43.25	118	14,084	0.84%	大買/鉅額交易
2021/03/25	17.1	46.57	11	46.60	45.10	6.1	13,578	0.04%
2021/03/24	24	45.22	239.9	44.75	46.65	-215.9	12,788	-1.69%	大賣/鉅額交易
2021/03/23	38.1	42.90	19	42.61	42.45	19.1	11,679	0.16%
2021/03/22	2.2	41.65	2	41.85	42.45	0.2	11,591	0.00%
2021/03/19	28.2	42.33	0	0.00	42.10	28.2	11,540	0.24%
2021/03/18	4.2	42.90	5.1	43.35	42.80	-0.9	11,438	-0.01%
2021/03/17	6.1	43.64	28	44.15	43.30	-21.9	11,313	-0.19%
2021/03/16	2.3	42.80	5	42.90	42.75	-2.7	11,058	-0.02%
2021/03/15	0	0.00	5	42.35	42.25	-5	10,985	-0.05%
2021/03/12	0.1	42.33	0	0.00	42.50	0.1	10,965	0.00%
2021/03/11	0.3	42.52	1	42.40	42.40	-0.7	10,998	-0.01%
2021/03/10	5.4	42.41	0.3	42.40	42.35	5.1	10,968	0.05%
2021/03/09	3	42.71	6	42.73	42.85	-3	10,911	-0.03%
2021/03/08	0.1	41.50	7	43.02	42.10	-6.9	10,839	-0.06%
2021/03/05	1.2	41.73	0	0.00	41.50	1.2	10,725	0.01%
2021/03/04	0.3	41.85	10	41.50	41.60	-9.7	10,714	-0.09%
2021/03/03	1	41.39	0	0.00	41.85	1	10,655	0.01%
2021/03/02	0.2	41.83	0	0.00	41.20	0.2	10,597	0.00%
2021/02/26	13.1	41.63	2	41.90	41.65	11.1	10,553	0.11%
2021/02/25	1	42.80	6	42.78	42.60	-5	10,566	-0.05%
2021/02/24	19	41.78	2	42.40	41.40	17	10,518	0.16%
2021/02/23	5	42.75	43	43.27	43.55	-38	10,325	-0.37%
2021/02/22	15	43.08	70	43.41	42.90	-55	10,227	-0.54%
2021/02/19	98	43.28	159	42.52	43.70	-61	10,159	-0.60%	大賣/
2021/02/18	21	40.61	12.1	41.14	41.10	9	9,965	0.09%
2021/02/17	10	40.70	0	0.00	40.90	10	10,053	0.10%
2021/02/05	5	40.10	0	0.00	40.00	5	10,018	0.05%
2021/02/04	1	40.40	0	0.00	40.35	1	9,982	0.01%
2021/02/03	0	0.00	6	41.31	40.95	-6	9,973	-0.06%
2021/02/02	1	41.25	21.5	41.07	41.15	-20.5	9,943	-0.21%
2021/02/01	9	40.29	3	40.07	40.45	6	9,892	0.06%
2021/01/29	7	41.64	0	0.00	40.90	7	9,858	0.07%
2021/01/28	176	41.80	0	0.00	41.35	176	9,789	1.80%	大買/鉅額交易
2021/01/27	65	43.01	14.5	42.94	43.20	50.5	9,589	0.53%
2021/01/26	37	41.38	0	0.00	41.10	37	9,261	0.40%
2021/01/25	80	42.14	3	42.50	41.95	77	9,225	0.83%
2021/01/22	5	42.93	2	42.20	43.20	3	9,197	0.03%
2021/01/21	42	41.57	77	41.04	40.95	-35	9,061	-0.39%
2021/01/20	35	42.09	3	41.95	41.45	32	8,987	0.36%
2021/01/19	1	42.90	1	44.00	43.05	0	8,845	0.00%
2021/01/18	3	42.83	4	43.10	43.55	-1	8,730	-0.01%
2021/01/15	33	43.29	3.4	43.28	42.75	29.6	8,578	0.35%
2021/01/14	20	44.85	0	0.00	44.30	20	8,366	0.24%
2021/01/13	0	0.00	12	44.93	44.45	-12	8,162	-0.15%
2021/01/12	49.2	44.57	0	0.00	43.95	49.2	8,071	0.61%
2021/01/11	10	47.02	75	46.61	46.80	-65	7,913	-0.82%
2021/01/08	31	46.87	4.2	47.19	46.55	26.8	7,853	0.34%
2021/01/07	7.6	48.40	5	48.45	48.00	2.6	7,662	0.03%
2021/01/06	36	50.04	21.8	50.50	49.00	14.2	7,415	0.19%
2021/01/05	39	49.09	27	49.61	48.85	12	6,700	0.18%
2021/01/04	71	49.41	99.6	49.10	50.90	-28.6	6,279	-0.46%
2020/12/31	49	45.83	79	45.70	46.90	-30	5,551	-0.54%
2020/12/30	6	42.38	4	42.61	42.85	2	5,130	0.04%
2020/12/29	12	42.42	27.2	42.88	42.20	-15.2	5,130	-0.30%
2020/12/28	33.1	43.38	67.2	43.40	43.50	-34.1	4,966	-0.69%
2020/12/25	9.7	40.53	26.5	40.29	41.05	-16.8	4,236	-0.40%
2020/12/22	2	37.00	1.6	37.55	37.00	0.4	3,990	0.01%
2020/12/21	0	0.00	8	36.90	37.25	-8	3,955	-0.20%
2020/12/18	1	37.00	0	0.00	37.55	1	3,965	0.03%
2020/12/15	1	36.55	0	0.00	36.50	1	4,114	0.02%
2020/12/14	1	36.70	0	0.00	36.70	1	4,295	0.02%
2020/12/11	2	36.73	0	0.00	36.80	2	4,351	0.05%
2020/12/08	6	37.69	8	37.65	37.65	-2	4,692	-0.04%
2020/12/07	2	37.55	0	0.00	37.65	2	4,911	0.04%
2020/12/04	3	38.32	0	0.00	38.45	3	5,046	0.06%
2020/12/03	0	0.00	0.3	38.50	38.25	-0.3	5,035	-0.01%
2020/12/01	4	38.99	0	0.00	38.80	4	5,203	0.08%
2020/11/30	7	38.99	50	39.34	39.00	-43	5,256	-0.82%
2020/11/27	52	39.32	16	38.75	39.35	36	5,360	0.67%
2020/11/26	2	39.15	0	0.00	39.20	2	5,594	0.04%
2020/11/24	6	38.98	0	0.00	38.75	6	6,017	0.10%
2020/11/23	5	40.11	0	0.00	40.10	5	6,060	0.08%
2020/11/20	2	40.15	12	39.52	40.05	-10	6,286	-0.16%
2020/11/19	10	38.85	10	39.20	38.90	0	6,314	0.00%
2020/11/18	10	38.85	2.6	38.72	39.00	7.4	6,319	0.12%
2020/11/17	17	37.67	5	37.62	38.10	12	6,289	0.19%
2020/11/16	3	37.50	1.9	37.39	37.70	1.1	6,399	0.02%
2020/11/13	0	0.00	1	36.40	36.25	-1	6,375	-0.02%
2020/11/11	0	0.00	3	35.85	35.90	-3	6,804	-0.04%
2020/11/09	0.7	34.30	0	0.00	34.50	0.7	6,897	0.01%
2020/11/06	10	34.00	10	33.85	34.00	0	7,052	0.00%
2020/10/30	1.1	35.98	0	0.00	35.60	1.1	7,864	0.01%
2020/10/29	1.7	37.46	0	0.00	37.55	1.7	7,849	0.02%
2020/10/28	0.1	38.15	0	0.00	38.30	0.1	7,917	0.00%
2020/10/27	1	38.30	13.7	38.19	38.20	-12.7	7,957	-0.16%
2020/10/26	37	38.40	23	38.44	38.30	14	8,080	0.17%
2020/10/21	1	38.10	0	0.00	38.20	1	8,288	0.01%
2020/10/20	2	38.03	0	0.00	38.30	2	8,430	0.02%
2020/10/19	10.4	38.19	7.6	39.68	38.00	2.8	8,490	0.03%
2020/10/06	0	0.00	3	23.80	23.95	-3	8,403	-0.04%
2020/09/30	3	23.00	0	0.00	22.95	3	8,477	0.04%
2020/09/25	3	22.70	20	23.07	22.60	-17	8,961	-0.19%
2020/09/24	20	22.30	0	0.00	22.55	20	8,931	0.22%
2020/09/23	5	23.01	1	22.95	22.80	4	8,866	0.05%
2020/09/22	2	23.80	0	0.00	23.40	2	8,809	0.02%
2020/09/18	0	0.00	3	24.18	24.30	-3	8,856	-0.03%
2020/09/17	68	23.76	0	0.00	23.75	68	8,918	0.76%
2020/09/14	1	23.60	0	0.00	23.60	1	9,023	0.01%
2020/09/11	10	23.66	0	0.00	23.70	10	9,128	0.11%
2020/09/09	0	0.00	5	24.80	24.45	-5	9,265	-0.05%
2020/09/08	22	24.51	17	25.03	24.25	5	9,286	0.05%
2020/09/07	10	25.66	0	0.00	25.20	10	9,275	0.11%
2020/09/04	94	25.23	31	25.44	25.45	63	9,415	0.67%
2020/09/03	21	25.35	54	25.98	25.30	-33	9,458	-0.35%
2020/09/02	74	25.55	19	25.78	25.70	55	9,787	0.56%
2020/09/01	8	25.41	10	25.59	25.90	-2	10,242	-0.02%
2020/08/31	15	25.34	5	25.60	25.30	10	10,258	0.10%
2020/08/26	5	25.04	5	25.20	25.10	0	10,706	0.00%
2020/08/24	6	24.45	0	0.00	24.85	6	10,717	0.06%
2020/08/21	0	0.00	94	24.37	25.10	-94	10,745	-0.87%
2020/08/20	55	23.56	12	23.07	23.30	43	10,541	0.41%
2020/08/19	20	24.70	8	25.38	24.75	12	10,319	0.12%
2020/08/18	4	25.19	29	25.24	25.35	-25	10,271	-0.24%
2020/08/17	208	25.13	268	25.05	25.15	-60	10,263	-0.58%	大買/大賣/
2020/08/14	20	23.90	162	24.02	23.85	-142	10,253	-1.38%	大賣/鉅額交易
2020/08/13	0	0.00	24	24.29	24.40	-24	10,722	-0.22%
2020/08/12	36	24.24	13	24.63	24.40	23	11,160	0.21%
2020/08/11	31	24.24	65	24.69	24.55	-34	11,315	-0.30%
2020/08/10	0	0.00	30	24.35	24.20	-30	11,238	-0.27%
2020/08/07	81	24.28	41	24.79	24.00	40	11,141	0.36%
2020/08/06	4	23.91	22	23.93	23.90	-18	10,896	-0.17%
2020/08/05	7	23.40	0	0.00	23.50	7	10,748	0.07%
2020/08/04	40	23.46	12	23.41	23.50	28	10,813	0.26%
2020/08/03	123	23.68	11	23.46	23.45	112	10,766	1.04%	大買/鉅額交易
2020/07/31	0	0.00	234	23.74	23.70	-234	10,628	-2.20%	大賣/鉅額交易
2020/07/30	3	22.87	36	23.13	23.00	-33	10,275	-0.32%
2020/07/29	0	0.00	46	21.93	21.80	-46	10,056	-0.46%
2020/07/28	10	20.90	0	0.00	20.85	10	10,052	0.10%
2020/07/27	2	20.75	0	0.00	20.70	2	10,058	0.02%
2020/07/24	23	21.22	0	0.00	21.10	23	10,072	0.23%
2020/07/23	0	0.00	20	22.08	21.85	-20	10,053	-0.20%
2020/07/21	1	21.90	2	21.95	21.90	-1	10,042	-0.01%
2020/07/17	2	21.45	0	0.00	21.45	2	10,058	0.02%
2020/07/15	30	21.75	6	22.10	21.65	24	10,074	0.24%
2020/07/13	2	21.30	0	21.35	21.45	2	10,089	0.02%
2020/07/10	2	21.10	0	0.00	21.10	2	10,118	0.02%
2020/07/09	51	21.20	0	0.00	21.10	51	10,131	0.50%
2020/07/08	20	21.41	3	21.55	21.40	17	10,172	0.17%
2020/07/07	25	22.05	24	21.58	22.25	1	10,259	0.01%
2020/07/06	2	21.10	7	21.14	21.25	-5	10,679	-0.05%
2020/07/03	1	21.15	0	21.15	21.20	1	11,003	0.01%
2020/07/02	0	0.00	1	21.40	21.25	-1	11,299	-0.01%
2020/07/01	2	21.23	0	0.00	21.35	2	11,619	0.02%
2020/06/29	17	20.98	0	0.00	21.15	17	12,611	0.13%
2020/06/24	24	21.81	2	21.90	21.90	22	12,541	0.18%
2020/06/23	1	22.05	0	0.00	22.15	1	12,518	0.01%
2020/06/19	0	0.00	2	22.70	22.50	-2	12,547	-0.02%
2020/06/18	43	22.62	0	0.00	22.50	43	12,504	0.34%
2020/06/17	45	22.80	2	22.95	22.90	43	12,471	0.34%
2020/06/15	41	22.25	5	22.50	22.10	36	12,420	0.29%
2020/06/12	3	22.22	33	22.03	22.25	-30	12,415	-0.24%
2020/06/11	58	23.04	0	0.00	22.70	58	12,296	0.47%
2020/06/10	10	23.50	5	23.78	23.85	5	12,240	0.04%
2020/06/09	66	23.82	54.8	23.82	23.85	11.2	12,160	0.09%
2020/06/08	58	23.46	145	23.67	23.20	-87	11,764	-0.74%	大賣/
2020/06/05	4	22.21	22	22.16	22.30	-18	11,237	-0.16%
2020/06/04	21	22.35	138.4	22.27	22.35	-117.4	11,126	-1.05%	大賣/鉅額交易
2020/06/03	1	20.35	0.2	20.20	20.35	0.8	10,578	0.01%
2020/06/02	1	20.30	0	0.00	20.10	1	10,602	0.01%
2020/06/01	1	20.20	3	20.30	20.30	-2	10,650	-0.02%
2020/05/28	3	20.13	3	20.25	19.80	0	10,651	0.00%
2020/05/27	0	0.00	6	19.95	19.90	-6	10,612	-0.06%
2020/05/26	2	19.90	0	0.00	19.90	2	10,745	0.02%
2020/05/25	50	20.10	0.2	20.20	20.25	49.8	10,725	0.46%
2020/05/22	10	20.10	2	20.25	20.05	8	10,719	0.07%
2020/05/21	27	20.46	30	20.57	20.60	-3	10,663	-0.03%
2020/05/20	78	19.75	34	20.02	20.35	44	10,541	0.42%
2020/05/19	10	19.25	87	19.46	19.70	-77	10,116	-0.76%
2020/05/18	0	0.00	13	17.98	17.95	-13	9,692	-0.13%
2020/05/13	2	16.90	0	0.00	16.95	2	9,527	0.02%
2020/05/12	30	16.67	0	0.00	16.75	30	9,612	0.31%
2020/05/11	40	16.78	0	0.00	16.90	40	9,800	0.41%
2020/05/08	4	16.40	3	16.60	16.35	1	10,006	0.01%
2020/05/07	3	16.45	0	0.00	16.45	3	10,091	0.03%
2020/05/06	2	16.50	0	0.00	16.40	2	10,143	0.02%
2020/05/04	2	16.90	0	0.00	16.70	2	10,085	0.02%
2020/04/30	42	17.45	0	0.00	17.40	42	10,060	0.42%
2020/04/29	30	17.55	2	17.70	17.55	28	9,996	0.28%
2020/04/28	2	16.80	30	16.90	16.90	-28	9,978	-0.28%
2020/04/27	20	16.95	0	0.00	17.10	20	9,904	0.20%
2020/04/23	0	0.00	25	16.84	17.00	-25	9,776	-0.26%
2020/04/22	20	16.35	0	0.00	16.55	20	9,690	0.21%
2020/04/21	41	16.95	0	0.00	16.75	41	9,616	0.43%
2020/04/20	6	17.73	30	17.70	17.70	-24	9,464	-0.25%
2020/04/17	10	18.15	15	18.60	17.80	-5	9,427	-0.05%
2020/04/16	10	17.95	0	0.00	18.20	10	9,317	0.11%
2020/04/15	1	18.50	0	0.00	18.35	1	9,244	0.01%
2020/04/14	5	18.50	1.2	18.57	18.45	3.8	9,153	0.04%
2020/04/13	0	0.00	2	18.55	18.70	-2	9,024	-0.02%
2020/04/10	1	18.55	31	18.81	18.75	-30	8,882	-0.34%
2020/04/09	48	18.86	45	18.74	18.50	3	8,637	0.03%
2020/04/08	1	18.10	74	17.90	18.15	-73	7,968	-0.92%
2020/04/07	75	15.92	5	16.30	16.50	70	7,539	0.93%
2020/04/06	13	15.37	214	15.12	15.55	-201	7,210	-2.79%	大賣/鉅額交易
2020/04/01	12	14.65	37	14.78	14.85	-25	6,853	-0.36%
2020/03/31	216	14.71	9	14.70	14.70	207	6,443	3.21%	大買/鉅額交易
2020/03/25	0	0.00	21	15.75	15.50	-21	5,625	-0.37%
2020/03/24	10	14.71	8	14.95	14.65	2	5,551	0.04%
2020/03/23	3	14.40	0	0.00	14.45	3	5,505	0.05%
2020/03/20	21	15.08	2	15.10	15.15	19	5,562	0.34%
2020/03/19	6	14.67	0	0.00	14.50	6	5,495	0.11%
2020/03/17	50	16.55	30	16.00	16.40	20	5,310	0.38%
2020/03/13	1	17.40	7	17.08	17.60	-6	5,173	-0.12%
2020/03/12	50	18.94	0	0.00	18.60	50	5,023	1.00%
2020/03/11	50	20.04	0.6	19.70	19.65	49.4	4,910	1.01%
2020/03/10	0	0.00	13	20.30	20.35	-13	4,867	-0.27%
2020/03/06	0	0.00	3	20.40	20.35	-3	4,655	-0.06%
2020/03/05	10	20.90	0	0.00	21.00	10	4,563	0.22%
2020/03/04	0	0.00	10	21.10	21.15	-10	4,486	-0.22%
2020/03/03	1	20.95	0	0.00	20.85	1	4,407	0.02%
2020/03/02	1	20.30	0	0.00	20.30	1	4,305	0.02%
2020/02/27	10	21.00	12	20.63	20.40	-2	4,172	-0.05%
2020/02/26	10	21.25	43	21.35	21.55	-33	4,034	-0.82%
2020/02/24	0	0.00	5	20.80	20.95	-5	3,775	-0.13%
2020/02/21	1	20.85	101	20.85	20.95	-100	3,682	-2.72%	大賣/
2020/02/20	0	0.00	11	21.05	21.05	-11	3,614	-0.30%
2020/02/19	0	0.00	61	20.69	20.90	-61	3,444	-1.77%
2020/02/18	0	0.00	8	20.18	20.15	-8	3,365	-0.24%
2020/02/17	0	0.00	12	20.03	20.05	-12	3,311	-0.36%
2020/02/14	0	0.00	4	19.85	19.80	-4	3,248	-0.12%
2020/02/13	0	0.00	7	20.00	20.00	-7	3,221	-0.22%
2020/02/12	1	20.05	78	19.81	20.05	-77	3,161	-2.44%
2020/02/11	1	19.85	2	19.70	19.65	-1	3,040	-0.03%
2020/02/10	53	19.83	82	19.74	19.90	-29	2,847	-1.02%
2020/02/07	51	18.78	40	19.00	19.25	11	2,539	0.43%
2020/02/06	32	18.39	0	0.00	18.75	32	2,407	1.33%
2020/02/05	10	17.53	0	0.00	17.55	10	2,352	0.43%
2020/02/03	0	0.00	10	17.00	17.15	-10	2,303	-0.43%
2020/01/31	2	18.00	0	0.00	17.90	2	2,244	0.09%
2020/01/30	20	18.20	50	18.15	17.95	-30	2,238	-1.34%
2020/01/20	22	19.20	33	19.30	19.20	-11	2,140	-0.51%
2020/01/16	5	19.10	0	0.00	19.10	5	2,143	0.23%
2020/01/14	0	0.00	35	19.09	19.20	-35	2,197	-1.59%
2020/01/10	0	0.00	50	18.85	19.00	-50	2,303	-2.17%
2020/01/08	37	18.67	0	0.00	18.70	37	2,348	1.58%
2020/01/03	0	0.00	99	19.58	19.50	-99	2,391	-4.14%
2019/12/30	1	19.35	0	19.40	19.50	1	2,418	0.04%
2019/12/26	30	19.53	45	19.52	19.50	-15	2,460	-0.61%
2019/12/25	5	19.40	0	0.00	19.40	5	2,468	0.20%
2019/12/20	0	0.00	5	19.50	19.40	-5	2,563	-0.20%
2019/12/19	32	19.56	1	19.60	19.45	31	2,550	1.22%
2019/12/18	10	19.75	0	0.00	19.65	10	2,554	0.39%
2019/12/17	40	19.33	18	19.66	19.75	22	2,559	0.86%
2019/12/12	0	0.00	3.2	19.10	19.10	-3.2	2,834	-0.11%
2019/12/10	1	19.15	0	0.00	19.10	1	2,853	0.04%
2019/12/06	1	18.80	0	0.00	18.80	1	2,894	0.03%
2019/12/04	5	18.95	0	0.00	18.95	5	3,010	0.17%
2019/11/29	0	0.00	120	19.20	19.15	-120	3,035	-3.95%	大賣/鉅額交易
2019/11/28	0	0.00	0.1	19.10	19.15	-0.1	3,038	0.00%
2019/11/27	10	18.80	0	0.00	18.80	10	3,037	0.33%
2019/11/22	40	18.85	0	0.00	18.80	40	3,102	1.29%
2019/11/20	0	0.00	0.2	18.95	19.00	-0.2	3,120	-0.01%
2019/11/18	0	0.00	4	18.95	18.80	-4	3,179	-0.13%
2019/11/15	4	18.65	0	0.00	18.70	4	3,276	0.12%
2019/11/14	0	0.00	26	19.00	19.00	-26	3,218	-0.81%
2019/11/13	31	19.05	6	19.05	19.05	25	3,257	0.77%
2019/11/12	30	19.15	0	0.00	19.15	30	3,317	0.90%
2019/11/11	28	19.41	1	19.20	19.20	27	3,510	0.77%
2019/11/08	1	19.60	0	0.00	19.65	1	3,598	0.03%
2019/11/07	3	19.67	13	19.84	19.60	-10	3,789	-0.26%
2019/11/06	1	19.50	0	0.00	19.50	1	3,789	0.03%
2019/11/05	1	19.60	0	0.00	19.70	1	3,820	0.03%
2019/11/04	0	0.00	35	19.81	19.60	-35	3,884	-0.90%
2019/10/29	21	19.50	0	0.00	19.50	21	4,174	0.50%
2019/10/28	2	19.65	20	19.65	19.60	-18	4,286	-0.42%
2019/10/25	20	19.70	0	0.00	19.65	20	4,554	0.44%
2019/10/24	2	19.60	0	0.00	19.65	2	4,919	0.04%
2019/10/22	22	19.85	0	0.00	19.80	22	4,970	0.44%
2019/10/21	0	0.00	40	19.95	19.85	-40	5,024	-0.80%
2019/10/18	2	19.40	0	0.00	19.50	2	5,082	0.04%
2019/10/17	5	19.65	0	0.00	19.70	5	5,096	0.10%
2019/10/16	2	19.65	21	19.64	19.55	-19	5,099	-0.37%
2019/10/15	60	19.20	0	0.00	19.25	60	5,062	1.19%
2019/10/14	0	0.00	20	19.40	19.40	-20	5,142	-0.39%
2019/10/08	1	19.30	0	0.00	19.25	1	5,411	0.02%
2019/10/04	60	19.20	0	0.00	19.40	60	5,551	1.08%
2019/10/03	1	19.30	0	0.00	19.35	1	5,561	0.02%
2019/09/27	2	19.73	0	0.00	19.65	2	5,854	0.03%
2019/09/19	0	0.00	10	20.60	20.60	-10	6,527	-0.15%
2019/09/18	50	20.10	0	0.00	20.40	50	6,707	0.75%
2019/09/17	0	0.00	1	20.30	20.10	-1	6,676	-0.01%
2019/09/11	21	21.00	0	0.00	20.95	21	6,892	0.30%
2019/09/10	1	21.15	0	0.00	21.10	1	6,912	0.01%
2019/09/09	10	21.50	21	21.64	21.35	-11	6,974	-0.16%
2019/09/04	0	0.00	10	20.75	20.90	-10	7,295	-0.14%
2019/08/29	5	20.95	0	0.00	20.90	5	7,911	0.06%
2019/08/28	31	20.71	10	21.05	21.15	21	8,083	0.26%
2019/08/22	33	21.00	1	20.85	21.00	32	9,296	0.34%
2019/08/21	1	21.10	0	0.00	20.95	1	9,722	0.01%
2019/08/20	53	20.85	0	0.00	20.60	53	10,331	0.51%
2019/08/19	11	21.25	0	0.00	21.15	11	10,315	0.11%
2019/08/16	0	0.00	1	21.30	21.30	-1	10,429	-0.01%
2019/08/15	12	21.38	1	21.40	21.10	11	10,583	0.10%
2019/08/14	62	21.84	11	21.85	21.90	51	10,655	0.48%
2019/08/13	30	22.43	1	22.25	22.25	29	10,900	0.27%
2019/08/12	20	22.55	240	23.00	23.15	-220	11,551	-1.90%	大賣/鉅額交易
2019/08/07	1	23.00	20	23.03	23.00	-19	11,837	-0.16%
2019/08/06	20	22.60	0	0.00	22.70	20	12,036	0.17%
2019/08/05	0	0.00	1	23.05	22.90	-1	12,002	-0.01%
2019/08/02	15	22.95	0	0.00	23.05	15	11,956	0.13%
2019/07/31	20	24.13	10	24.40	24.00	10	11,789	0.08%
2019/07/30	40	24.60	20	24.24	24.30	20	11,699	0.17%
2019/07/29	43	24.64	16	24.35	24.45	27	11,611	0.23%
2019/07/26	2	23.25	133	23.88	23.90	-131	11,344	-1.15%	大賣/鉅額交易
2019/07/25	0	0.00	2	22.55	22.65	-2	10,970	-0.02%
2019/07/24	1	22.35	40	22.40	22.35	-39	10,959	-0.36%
2019/07/23	0	0.00	1	22.85	22.55	-1	10,920	-0.01%
2019/07/22	9	23.24	45	23.12	23.20	-36	10,850	-0.33%
2019/07/19	1	23.40	0	0.00	23.35	1	10,746	0.01%
2019/07/18	0	0.00	1	23.45	23.45	-1	10,663	-0.01%
2019/07/16	11	23.55	0	0.00	23.45	11	10,642	0.10%
2019/07/15	1	23.45	12.5	23.83	23.90	-11.5	10,573	-0.11%
2019/07/12	44	23.34	0	0.00	23.15	44	10,479	0.42%
2019/07/11	0	0.00	47	24.01	23.95	-47	10,325	-0.46%
2019/07/10	0	0.00	16.2	23.94	23.85	-16.2	10,321	-0.16%
2019/07/09	0	0.00	7	23.82	23.80	-7	10,487	-0.07%
2019/07/08	1	23.60	1	23.70	23.60	0	10,552	0.00%
2019/07/05	0	0.00	17	23.71	23.60	-17	10,474	-0.16%
2019/07/04	0	0.00	7	23.50	23.50	-7	10,403	-0.07%
2019/07/03	1	23.40	0	0.00	23.00	1	10,384	0.01%
2019/07/02	1	23.45	0	0.00	23.45	1	10,383	0.01%
2019/07/01	0	0.00	14	23.16	23.25	-14	10,231	-0.14%
2019/06/27	1	22.80	20	22.90	22.80	-19	10,070	-0.19%
2019/06/26	0	0.00	11	22.94	22.95	-11	10,027	-0.11%
2019/06/25	1	22.55	4	22.60	22.60	-3	10,079	-0.03%
2019/06/21	40	22.19	10	22.05	22.05	30	9,757	0.31%
2019/06/20	5	22.20	26	22.02	22.15	-21	9,569	-0.22%
2019/06/19	21	21.55	0	0.00	21.80	21	9,332	0.23%
2019/06/17	6	21.45	0	0.00	21.45	6	9,199	0.07%
2019/06/14	51	21.70	3	21.73	21.80	48	9,094	0.53%
2019/06/13	211	21.66	0	0.00	21.60	211	9,022	2.34%	大買/鉅額交易
2019/06/12	14	22.28	2	22.05	22.00	12	8,821	0.14%
2019/06/11	7	22.59	2	22.77	22.60	5	8,623	0.06%
2019/06/10	1	22.55	0	0.00	22.50	1	8,484	0.01%
2019/06/06	24	22.76	22	22.79	22.55	2	8,361	0.02%
2019/06/05	123	23.34	41	23.41	23.20	82	8,178	1.00%	大買/
2019/06/04	11	23.22	1	23.60	23.10	10	7,985	0.13%
2019/06/03	33	23.46	0	0.00	23.25	33	7,805	0.42%
2019/05/31	53	23.89	14	24.25	23.85	39	7,586	0.51%
2019/05/30	0	0.00	6	24.15	23.85	-6	7,354	-0.08%
2019/05/29	54	24.29	55	24.40	24.00	-1	7,142	-0.01%
2019/05/28	78	24.06	161	24.16	23.55	-83	6,501	-1.28%	大賣/
2019/05/27	53	23.17	80.4	23.41	23.95	-27.4	6,045	-0.45%
2019/05/23	31	22.00	0	0.00	21.80	31	5,322	0.58%
2019/05/22	23	22.66	21	22.70	22.55	2	5,186	0.04%
2019/05/21	22	22.00	5	22.01	22.25	17	4,989	0.34%
2019/05/20	11	22.54	15	22.86	22.50	-4	4,829	-0.08%
2019/05/17	9	22.16	150	21.86	22.15	-141	4,370	-3.23%	大賣/鉅額交易
2019/05/16	42	20.89	10	20.95	20.50	32	3,649	0.88%
2019/05/15	2	20.20	1	20.25	20.30	1	3,246	0.03%
2019/05/14	0	0.00	61	20.05	20.20	-61	3,131	-1.95%
2019/05/09	0	0.00	1	19.45	19.30	-1	2,852	-0.04%
2019/05/08	1	19.25	1	19.05	19.25	0	2,830	0.00%
2019/05/06	1	19.30	2	19.33	19.25	-1	2,864	-0.03%
2019/05/03	0	0.00	4	19.61	19.65	-4	2,819	-0.14%
2019/05/02	0	0.00	1	19.60	19.60	-1	2,814	-0.04%
2019/04/30	1	19.75	77	19.58	19.50	-76	2,831	-2.68%
2019/04/29	1	19.45	0	0.00	19.45	1	2,802	0.04%
2019/04/26	1	19.50	0	0.00	19.50	1	2,796	0.04%
2019/04/25	1	19.75	0	0.00	19.70	1	2,782	0.04%
2019/04/23	0	0.00	2	19.90	19.95	-2	2,782	-0.07%
2019/04/22	1	19.90	3	19.97	19.90	-2	2,783	-0.07%
2019/04/19	0	0.00	1	19.85	19.85	-1	2,786	-0.04%
2019/04/18	1	19.70	0	0.00	19.80	1	2,787	0.04%
2019/04/17	2	19.43	0	0.00	19.60	2	2,778	0.07%
2019/04/16	10	19.25	3	19.40	19.20	7	2,716	0.26%
2019/04/15	56	19.95	0	0.00	19.30	56	2,627	2.13%
2019/04/12	1	19.95	1	20.05	20.05	0	2,411	0.00%
2019/04/09	1	20.65	71	20.64	20.60	-70	2,251	-3.11%
2019/04/08	0	0.00	2	20.20	20.25	-2	2,147	-0.09%
2019/04/02	1	19.80	0	0.00	19.70	1	2,053	0.05%
2019/03/29	21	19.69	0	0.00	19.45	21	2,083	1.01%
2019/03/28	2	20.05	25	19.99	19.90	-23	2,029	-1.13%
2019/03/19	50	18.95	0	0.00	18.85	50	2,241	2.23%
2019/03/14	0	0.00	2	18.95	18.95	-2	2,454	-0.08%
2019/03/12	1	19.15	0	0.00	19.10	1	3,623	0.03%
2019/03/11	2	18.80	0	0.00	19.00	2	3,947	0.05%
2019/03/07	1	18.65	0	0.00	18.65	1	4,050	0.02%
2019/03/05	0	0.00	1	18.90	18.90	-1	4,104	-0.02%
2019/02/26	0	0.00	1	18.95	18.95	-1	4,119	-0.02%
2019/02/25	0	0.00	3	19.00	19.00	-3	4,124	-0.07%
2019/02/14	1	18.50	0	0.00	18.50	1	4,018	0.02%
2019/01/29	2	18.45	2	18.40	18.50	0	4,053	0.00%
2019/01/28	0	0.00	1	18.30	18.55	-1	4,040	-0.02%
2019/01/17	0	0.00	20	17.95	18.05	-20	4,132	-0.48%
2019/01/16	0	0.00	5	18.00	18.00	-5	4,149	-0.12%
2019/01/10	0	0.00	2	17.80	17.80	-2	4,192	-0.05%
2019/01/09	0	0.00	5	18.00	17.90	-5	4,206	-0.12%
2019/01/07	3	17.88	0	0.00	17.90	3	4,242	0.07%
2019/01/02	10	18.13	0	0.00	17.95	10	4,399	0.23%
2018/12/24	1	19.00	0	0.00	18.55	1	4,446	0.02%
2018/12/22	1	19.00	0	0.00	18.90	1	4,408	0.02%
2018/12/19	5	19.60	0	0.00	19.45	5	4,479	0.11%
2018/12/18	26	19.93	1	20.00	19.35	25	4,449	0.56%
2018/12/17	10	20.45	7	20.62	20.60	3	4,288	0.07%
2018/12/14	80	20.14	26	20.33	20.55	54	4,241	1.27%
2018/12/13	0	0.00	7	20.04	20.30	-7	4,159	-0.17%
2018/12/12	46	20.08	3.1	20.19	20.10	42.9	4,143	1.04%
2018/12/11	1	20.00	0	0.00	19.80	1	4,108	0.02%
2018/12/10	2	20.10	0	0.00	20.10	2	4,107	0.05%
2018/12/07	12	20.37	11	20.07	20.05	1	4,060	0.02%
2018/12/06	6	20.49	8	20.49	20.05	-2	3,944	-0.05%
2018/12/05	108	20.71	114	20.97	21.00	-6	3,702	-0.16%	大買/大賣/
2018/12/04	22	18.38	79	19.07	20.00	-57	2,803	-2.03%
2018/12/03	1	18.40	12	18.19	18.20	-11	2,479	-0.44%
2018/11/29	56	18.06	0	0.00	18.00	56	2,368	2.36%
2018/11/22	1	18.00	1	18.00	17.95	0	2,401	0.00%
2018/11/21	1	18.25	2	18.08	18.25	-1	2,394	-0.04%
2018/11/20	1	18.00	0	0.00	18.00	1	2,400	0.04%
2018/11/19	1	18.20	0	0.00	18.20	1	2,398	0.04%
2018/11/16	0	0.00	2	18.25	18.25	-2	2,397	-0.08%
2018/11/14	0	0.00	1	18.20	18.20	-1	2,398	-0.04%
2018/11/13	0	0.00	10	17.80	17.90	-10	2,407	-0.42%
2018/11/09	0	0.00	2	18.15	18.10	-2	2,473	-0.08%
2018/11/08	0	0.00	3	18.17	18.25	-3	2,505	-0.12%
2018/11/06	50	18.11	0	0.00	18.15	50	2,532	1.97%
2018/11/05	4	17.95	0	0.00	17.95	4	2,551	0.16%
2018/11/02	0	0.00	2	18.10	18.00	-2	2,561	-0.08%
2018/10/25	0	0.00	2	18.00	17.95	-2	2,650	-0.08%
2018/10/24	0	0.00	8	18.43	18.60	-8	2,622	-0.31%
2018/10/19	4	18.63	3	18.60	18.55	1	2,641	0.04%
2018/10/16	53	19.07	0	0.00	19.10	53	2,604	2.04%
2018/10/15	4	19.45	4	19.45	19.50	0	2,559	0.00%
2018/10/12	17	19.51	0	0.00	19.60	17	2,525	0.67%
2018/10/11	3	19.75	51	19.60	19.65	-48	2,494	-1.92%
2018/10/08	1	20.80	3	20.75	20.70	-2	2,408	-0.08%
2018/10/05	10	20.82	0	0.00	20.75	10	2,396	0.42%
2018/10/04	3	21.27	0	0.00	21.25	3	2,368	0.13%
2018/10/02	0	0.00	1	21.65	21.55	-1	2,354	-0.04%
2018/10/01	1	21.60	0	0.00	21.60	1	2,336	0.04%
2018/09/28	3	21.55	2	21.80	21.70	1	2,325	0.04%
2018/09/27	0	0.00	1	21.25	21.20	-1	2,245	-0.04%
2018/09/25	1	20.90	1	20.95	20.90	0	2,271	0.00%
2018/09/21	2	20.95	0	0.00	20.90	2	2,281	0.09%
2018/09/20	0	0.00	20	21.00	20.90	-20	2,376	-0.84%
2018/09/19	2	21.20	0	0.00	21.15	2	2,463	0.08%
2018/09/14	0	0.00	11	21.14	21.00	-11	2,490	-0.44%
2018/09/13	0	0.00	22	20.84	20.85	-22	2,604	-0.84%
2018/09/12	5	20.50	51	20.35	20.50	-46	2,706	-1.70%
2018/09/11	1	20.35	0	0.00	20.45	1	2,756	0.04%
2018/09/07	20	20.70	0	0.00	20.30	20	2,917	0.69%
2018/09/06	0	0.00	1	20.75	20.75	-1	2,921	-0.03%
2018/09/04	5	21.10	0	0.00	21.05	5	2,957	0.17%
2018/09/03	0	0.00	3.1	21.25	21.20	-3.1	3,020	-0.10%
2018/08/30	0	0.00	3	21.00	21.05	-3	3,052	-0.10%
2018/08/29	0	0.00	13.1	21.04	21.05	-13.1	3,092	-0.42%
2018/08/28	0	0.00	13	20.70	20.75	-13	3,085	-0.42%
2018/08/27	1	20.75	3	20.70	20.60	-2	3,123	-0.06%
2018/08/23	5	20.50	0	0.00	20.60	5	3,189	0.16%
2018/08/20	0	0.00	1	20.30	20.30	-1	3,283	-0.03%
2018/08/17	57	20.30	1	20.30	20.30	56	3,286	1.70%
2018/08/16	2	20.23	0	0.00	20.25	2	3,326	0.06%
2018/08/15	3	20.55	3	20.50	20.55	0	3,319	0.00%
2018/08/14	3	20.60	0	0.00	20.60	3	3,334	0.09%
2018/08/10	0	0.00	1	21.25	21.15	-1	3,482	-0.03%
2018/08/08	5	21.10	0	0.00	21.00	5	3,629	0.14%
2018/08/07	11	21.12	0	0.00	21.05	11	3,681	0.30%
2018/08/06	15	21.13	0	0.00	21.05	15	3,922	0.38%
2018/08/03	5	21.20	0	0.00	21.15	5	3,920	0.13%
2018/08/02	6	21.25	1	21.35	21.20	5	3,905	0.13%
2018/08/01	0	0.00	5	21.15	21.40	-5	3,874	-0.13%
2018/07/31	1	21.10	0	0.00	21.15	1	3,807	0.03%
2018/07/27	10	21.05	0	0.00	21.05	10	3,781	0.26%
2018/07/26	0	0.00	1	21.25	21.10	-1	3,773	-0.03%
2018/07/24	1	21.20	0	0.00	21.10	1	3,757	0.03%
2018/07/20	14	20.86	0	0.00	20.90	14	3,724	0.38%
2018/07/19	5	20.85	0	0.00	20.90	5	3,722	0.13%
2018/07/06	1	20.60	1.1	20.65	20.60	-0.1	3,646	0.00%
2018/07/05	8	20.85	1	20.90	20.85	7	3,629	0.19%
2018/07/03	0	0.00	2	21.00	20.80	-2	3,682	-0.05%
2018/07/02	3	21.22	0	0.00	21.20	3	3,655	0.08%
2018/06/29	4	21.23	0	0.00	21.10	4	3,658	0.11%
2018/06/25	11	21.75	0	0.00	21.75	11	3,444	0.32%
2018/06/22	51	21.75	3	21.85	22.15	48	3,429	1.40%
2018/06/21	17	21.87	1	22.20	21.85	16	3,285	0.49%
2018/06/20	0	0.00	22	22.11	22.10	-22	3,202	-0.69%
2018/06/19	26	22.13	0	0.00	22.05	26	3,155	0.82%
2018/06/15	12	22.41	10	22.40	22.35	2	3,063	0.07%
2018/06/13	1	22.70	0	0.00	22.75	1	2,950	0.03%
2018/06/11	2	22.98	20	22.90	22.80	-18	2,998	-0.60%
2018/06/08	3	23.20	0	0.00	23.10	3	2,938	0.10%
2018/06/05	3	23.32	0	0.00	23.30	3	2,888	0.10%
2018/06/04	1	23.35	0	0.00	23.35	1	2,873	0.03%
2018/06/01	0	0.00	1.1	23.49	23.30	-1.1	2,852	-0.04%
2018/05/31	0	0.00	1	23.25	23.70	-1	2,870	-0.03%
2018/05/30	1	23.15	1	23.30	23.15	0	2,890	0.00%
2018/05/28	1	23.25	0	0.00	23.35	1	2,879	0.03%
2018/05/24	31	23.68	1	23.64	23.55	30	2,911	1.03%
2018/05/22	1	24.05	0	0.00	23.90	1	2,813	0.04%
2018/05/18	2	24.35	0	0.00	24.15	2	2,730	0.07%
2018/05/17	11	24.15	13	24.17	24.05	-2	2,626	-0.08%
2018/05/16	34	23.90	1	24.10	23.80	33	2,492	1.32%
2018/05/15	21	23.85	21	23.95	24.00	0	2,474	0.00%
2018/05/14	11	23.98	22	23.90	23.95	-11	2,493	-0.44%
2018/05/10	1	22.55	0	0.00	22.50	1	2,254	0.04%
2018/05/08	1	22.25	0	0.00	22.35	1	2,260	0.04%
2018/05/03	0	0.00	2	22.70	22.60	-2	2,283	-0.09%
2018/04/27	0	0.00	3	22.05	22.00	-3	2,378	-0.13%
2018/04/25	2	22.10	10	22.05	22.00	-8	2,420	-0.33%
2018/04/24	0	0.00	20	22.20	22.20	-20	2,460	-0.81%
2018/04/19	0	0.00	1	22.35	22.40	-1	2,548	-0.04%
2018/04/18	3	22.30	0	0.00	22.25	3	2,556	0.12%
2018/04/17	1.3	22.21	0	0.00	22.25	1.3	2,569	0.05%
2018/04/12	0	0.00	1	22.70	22.75	-1	2,655	-0.04%
2018/04/10	1	22.90	0	0.00	22.90	1	2,719	0.04%
2018/03/29	0.2	22.50	0.2	22.50	22.55	0	2,892	0.00%
2018/03/28	15	22.58	0	0.00	22.60	15	2,892	0.52%
2018/03/27	0.2	22.75	0	0.00	22.75	0.2	2,883	0.01%
2018/03/23	0	0.00	40	22.76	22.85	-40	2,909	-1.37%
2018/03/19	0	0.00	1	23.35	23.35	-1	3,107	-0.03%
2018/03/16	4	23.16	0	0.00	23.30	4	3,209	0.12%
2018/03/14	0	0.00	1	23.45	23.55	-1	3,189	-0.03%
2018/03/08	5	23.40	2.1	23.20	23.25	2.9	3,391	0.09%
2018/03/06	0	0.00	1	23.55	23.30	-1	3,597	-0.03%
2018/03/05	12	23.39	0	0.00	23.25	12	4,854	0.25%
2018/03/02	0	0.00	1	23.10	23.05	-1	4,897	-0.02%
2018/03/01	0	0.00	2	23.55	23.35	-2	4,957	-0.04%
2018/02/27	20	23.45	10	23.45	23.35	10	5,029	0.20%
2018/02/26	40	23.30	15	23.00	23.35	25	5,011	0.50%
2018/02/23	20	22.60	7	22.82	22.80	13	4,984	0.26%
2018/02/12	2	22.25	10	22.30	22.25	-8	5,062	-0.16%
2018/02/07	3	22.50	0	0.00	22.45	3	5,162	0.06%
2018/02/06	5	22.50	0	0.00	22.30	5	5,193	0.10%
2018/02/02	2	23.45	0	0.00	23.45	2	5,110	0.04%
2018/02/01	5	23.55	0	0.00	23.60	5	5,125	0.10%
2018/01/31	5	23.45	5	23.65	23.75	0	5,145	0.00%
2018/01/29	0	0.00	0.2	23.80	23.85	-0.2	5,137	0.00%
2018/01/23	5	23.90	5.5	24.22	23.90	-0.5	5,106	-0.01%
2018/01/22	4	23.70	0	0.00	23.75	4	5,034	0.08%
2018/01/17	0	0.00	2.1	23.85	24.00	-2.1	4,962	-0.04%
2018/01/15	0	0.00	0.1	23.35	23.35	-0.1	4,935	0.00%
2018/01/12	0	0.00	6	23.36	23.30	-6	5,005	-0.12%
2018/01/11	1	23.40	3	23.25	23.25	-2	5,002	-0.04%
2018/01/10	3	23.45	0	0.00	23.55	3	4,986	0.06%
2018/01/05	20	23.70	0	0.00	23.50	20	4,942	0.40%
2018/01/04	2	23.48	0	0.00	23.40	2	4,916	0.04%
2018/01/03	52	23.75	1	23.85	23.65	51	4,899	1.04%