裕隆 (2201)-玉山-城中券商分點個股進出

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
67.5
漲跌
▲0.1
漲幅
+0.15%
成交量
3,330張
產業
上市汽車類股
731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－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	67.40	0	0.00	67.50	1	4,348	0.02%
2024/04/25	1	67.60	0	0.00	67.40	1	4,353	0.02%
2024/04/24	0	0.00	5	68.28	68.00	-5	4,375	-0.11%
2024/04/23	5	67.76	2	68.35	67.50	3	4,493	0.07%
2024/04/22	0	0.00	9	68.11	67.80	-9	4,508	-0.20%
2024/04/19	22.2	67.34	5	67.26	66.90	17.2	4,450	0.39%
2024/04/18	5	67.06	12	69.37	69.30	-7	4,372	-0.16%
2024/04/17	7	67.56	6	68.25	67.40	1	4,297	0.02%
2024/04/16	14	67.77	0	0.00	67.40	14	4,327	0.32%
2024/04/15	2	69.05	3	69.27	69.30	-1	4,331	-0.02%
2024/04/12	2.1	69.00	1	69.50	69.00	1.1	4,315	0.03%
2024/04/11	5	69.10	2	69.30	69.30	3	4,321	0.07%
2024/04/10	5	69.00	8	69.56	69.90	-3	4,333	-0.07%
2024/04/09	5.2	69.85	8.2	69.25	69.10	-3.1	4,375	-0.07%
2024/04/08	6.2	69.72	15	69.32	70.00	-8.8	4,361	-0.20%
2024/04/03	8.2	66.82	0	0.00	66.70	8.2	4,271	0.19%
2024/04/02	3	68.03	0	0.00	67.80	3	4,291	0.07%
2024/04/01	4	68.55	0.7	68.59	68.30	3.3	4,275	0.08%
2024/03/29	1	68.30	0	0.00	68.10	1	4,301	0.02%
2024/03/28	2.2	68.21	2.1	68.26	68.20	0.1	4,347	0.00%
2024/03/27	0.3	67.58	1	67.40	67.30	-0.8	4,480	-0.02%
2024/03/26	2.1	67.76	4	68.10	67.10	-1.9	4,634	-0.04%
2024/03/25	2.3	68.66	4	68.65	68.10	-1.8	4,637	-0.04%
2024/03/22	0.4	68.00	0	0.00	68.30	0.4	4,690	0.01%
2024/03/21	2	67.95	3	68.20	67.80	-1	4,792	-0.02%
2024/03/20	6.2	67.76	1.1	67.93	67.70	5.2	4,949	0.10%
2024/03/19	5	68.72	0	0.00	68.30	5	4,983	0.10%
2024/03/18	3.3	68.85	3.1	69.50	69.50	0.2	5,136	0.00%
2024/03/15	2	69.15	1	69.00	68.50	1	5,158	0.02%
2024/03/14	0.2	69.80	3.2	69.94	69.80	-3.1	5,161	-0.06%
2024/03/13	20	70.22	0	0.00	69.70	20	5,145	0.39%
2024/03/12	2.2	71.05	13	70.68	71.90	-10.9	5,096	-0.21%
2024/03/11	5	67.12	2	67.45	67.60	3	4,959	0.06%
2024/03/08	3	67.59	5	68.10	67.10	-2.1	4,948	-0.04%
2024/03/07	2.3	69.24	0	0.00	68.90	2.3	4,864	0.05%
2024/03/06	3	70.23	18.8	70.34	70.10	-15.8	4,820	-0.33%
2024/03/05	1.9	70.50	0	0.00	70.40	1.9	4,945	0.04%
2024/03/04	4	70.48	0	0.00	70.80	4	4,943	0.08%
2024/03/01	2	70.85	2	71.60	70.70	0	4,936	0.00%
2024/02/29	3	69.40	8.1	70.52	70.70	-5.1	4,946	-0.10%
2024/02/27	5	70.14	7	70.57	69.40	-2	4,902	-0.04%
2024/02/26	6	70.50	1	70.80	70.60	5	4,906	0.10%
2024/02/23	0	0.00	3	71.83	71.20	-3	4,978	-0.06%
2024/02/22	5.2	70.38	3	71.00	70.90	2.2	5,036	0.04%
2024/02/21	1.1	71.49	3	71.33	70.80	-1.9	5,195	-0.04%
2024/02/20	7	71.24	0	0.00	70.90	7	5,293	0.13%
2024/02/19	9.1	72.07	8.2	71.80	72.20	0.9	5,303	0.02%
2024/02/16	0	0.00	2	69.80	69.90	-2	5,334	-0.04%
2024/02/15	2.9	68.92	1	69.50	68.70	1.9	5,342	0.04%
2024/02/05	4	68.53	0.9	68.80	69.30	3.1	5,354	0.06%
2024/02/02	1.1	69.65	8	69.60	69.10	-6.9	5,451	-0.13%
2024/02/01	5	70.40	2.3	70.42	70.70	2.7	5,480	0.05%
2024/01/31	1.2	68.95	1	69.50	69.50	0.2	5,501	0.00%
2024/01/29	2	69.90	1	70.40	69.80	1	5,541	0.02%
2024/01/25	5.2	70.29	0.1	70.10	69.70	5.1	5,675	0.09%
2024/01/24	3	70.93	4	70.58	70.80	-1	5,723	-0.02%
2024/01/23	1	68.60	4	69.15	69.60	-3	5,865	-0.05%
2024/01/22	4.1	68.65	1	68.60	68.60	3.1	5,904	0.05%
2024/01/19	0	0.00	1	69.40	69.10	-1	6,009	-0.02%
2024/01/18	4	67.70	1	68.10	68.50	3	6,091	0.05%
2024/01/17	2.1	68.89	2	68.35	67.70	0.1	6,163	0.00%
2024/01/16	4.2	69.81	21	70.00	69.80	-16.8	6,113	-0.28%
2024/01/15	0.2	71.00	1	71.10	70.90	-0.9	6,215	-0.01%
2024/01/12	3	70.53	1	71.00	70.70	2	6,435	0.03%
2024/01/11	2.1	70.51	2	71.00	70.70	0.1	6,557	0.00%
2024/01/10	1	69.80	2	70.10	70.20	-1	6,941	-0.01%
2024/01/09	2.2	71.53	1	71.10	70.90	1.2	7,154	0.02%
2024/01/08	1	72.30	1	73.30	72.30	0	7,691	0.00%
2024/01/05	2.1	72.31	0	0.00	72.40	2.1	8,913	0.02%
2024/01/04	1.3	72.84	0	0.00	72.60	1.3	9,230	0.01%
2024/01/03	4.1	73.60	0	0.00	73.10	4.1	9,285	0.04%
2024/01/02	5	75.12	7.1	74.99	74.80	-2.1	9,265	-0.02%
2023/12/29	28	74.99	2	75.05	74.80	26	9,295	0.28%
2023/12/28	1	74.60	2.2	74.28	74.60	-1.2	9,415	-0.01%
2023/12/27	0	0.00	1	73.40	73.30	-1	9,442	-0.01%
2023/12/26	0.4	72.65	5	72.64	72.70	-4.6	9,545	-0.05%
2023/12/25	0	0.00	1	73.20	72.80	-1	9,755	-0.01%
2023/12/22	9	73.10	5	74.06	72.20	4	9,944	0.04%
2023/12/21	15.6	72.90	1	72.70	72.70	14.6	9,849	0.15%
2023/12/20	1	74.10	10	73.90	74.10	-9	9,898	-0.09%
2023/12/19	5.3	74.16	10	74.22	74.00	-4.7	9,935	-0.05%
2023/12/18	9.2	74.68	0	0.00	74.40	9.2	9,995	0.09%
2023/12/15	9.8	76.06	1	75.70	75.50	8.8	10,188	0.09%
2023/12/14	11	77.30	15.1	76.59	77.30	-4	10,213	-0.04%
2023/12/13	10.1	76.41	1	76.80	76.00	9.1	10,171	0.09%
2023/12/12	1.1	77.91	0	78.50	77.80	1.1	10,053	0.01%
2023/12/11	0	0.00	5	78.02	78.00	-5	10,108	-0.05%
2023/12/07	20	78.03	0.7	77.91	77.60	19.3	10,186	0.19%
2023/12/06	0	0.00	1.5	77.90	77.80	-1.5	10,240	-0.01%
2023/12/05	1.2	76.11	2	77.00	77.00	-0.8	10,270	-0.01%
2023/12/04	1.2	76.91	2.1	76.84	76.50	-1	10,336	-0.01%
2023/12/01	0	0.00	6.1	77.20	77.10	-6.1	10,458	-0.06%
2023/11/30	9	76.78	0	0.00	76.90	9	10,662	0.08%
2023/11/29	0	0.00	1	78.80	77.90	-1	11,171	-0.01%
2023/11/28	10	78.20	2	78.10	78.40	8	11,565	0.07%
2023/11/27	6.3	77.30	2	77.35	77.10	4.3	11,759	0.04%
2023/11/24	1	78.50	1.3	78.58	78.50	-0.3	12,164	0.00%
2023/11/22	5.5	77.90	3	77.80	77.70	2.5	12,453	0.02%
2023/11/21	3.1	78.60	5.6	79.02	79.00	-2.5	12,370	-0.02%
2023/11/20	18.4	78.21	11	79.99	78.00	7.4	12,279	0.06%
2023/11/17	3	80.03	2.5	80.03	80.20	0.5	12,116	0.00%
2023/11/16	2	78.60	0	0.00	79.10	2	12,025	0.02%
2023/11/15	5.2	78.63	9	79.11	78.50	-3.8	11,968	-0.03%
2023/11/14	3.2	77.13	3	77.60	77.90	0.2	11,858	0.00%
2023/11/13	1.1	77.53	1	76.80	77.60	0.1	11,869	0.00%
2023/11/10	3.9	77.48	7	77.77	77.10	-3.1	11,883	-0.03%
2023/11/09	1	78.00	8	79.00	79.20	-7	11,857	-0.06%
2023/11/08	5	78.88	2	79.40	78.60	3	12,001	0.02%
2023/11/07	3	78.73	3	78.90	79.10	0	12,008	0.00%
2023/11/06	0.1	78.90	3.5	79.17	78.80	-3.4	12,036	-0.03%
2023/11/03	0.2	78.20	1.1	78.40	78.20	-0.9	12,143	-0.01%
2023/11/02	14	76.54	6.5	76.81	77.40	7.5	12,086	0.06%
2023/11/01	0.2	74.22	0	0.00	75.00	0.2	12,009	0.00%
2023/10/31	11.8	75.10	29	74.99	74.10	-17.2	11,946	-0.14%
2023/10/30	1	77.10	0	0.00	76.90	1	11,861	0.01%
2023/10/27	5.2	77.71	12	78.15	77.30	-6.9	11,890	-0.06%
2023/10/26	37.2	78.88	3	79.60	78.20	34.2	11,957	0.29%
2023/10/25	3	80.47	13.5	80.47	80.10	-10.5	11,962	-0.09%
2023/10/24	1.1	78.29	0	0.00	79.00	1.1	12,043	0.01%
2023/10/23	12.3	78.36	0	0.00	77.80	12.3	12,066	0.10%
2023/10/20	10.7	79.15	0	0.00	79.10	10.7	12,142	0.09%
2023/10/19	15.1	80.22	12.2	80.97	81.40	3	12,052	0.02%
2023/10/18	10.3	81.96	7	82.29	80.10	3.2	12,069	0.03%
2023/10/17	14	82.71	6	81.58	81.10	8	11,808	0.07%
2023/10/16	24	84.49	15	85.35	83.00	9	11,705	0.08%
2023/10/13	42	87.15	33.6	87.63	85.10	8.4	11,340	0.07%
2023/10/12	1	81.60	12	82.17	84.00	-11	10,331	-0.11%
2023/10/11	5	78.72	6	79.70	78.80	-1	10,484	-0.01%
2023/10/06	2	79.70	4	79.30	78.90	-2	10,709	-0.02%
2023/10/05	11.3	78.61	3	79.07	78.40	8.3	10,747	0.08%
2023/10/04	7.2	78.57	3	78.20	78.40	4.2	10,777	0.04%
2023/10/03	17.1	81.30	3	81.73	80.50	14.1	10,670	0.13%
2023/10/02	9	82.37	8	82.24	82.00	1	10,679	0.01%
2023/09/28	13.5	83.75	15	84.97	83.00	-1.5	10,776	-0.01%
2023/09/27	8	85.89	18	85.75	86.00	-10	10,746	-0.09%
2023/09/26	4.3	83.92	2	84.25	83.70	2.3	10,621	0.02%
2023/09/25	7	84.39	11	84.64	84.30	-4	10,678	-0.04%
2023/09/22	3	82.33	4.1	80.73	82.50	-1.1	10,638	-0.01%
2023/09/21	7.2	81.50	2	81.20	80.60	5.2	10,613	0.05%
2023/09/20	27.5	83.22	16	85.00	82.20	11.5	10,624	0.11%
2023/09/19	12.5	84.97	21.3	84.95	84.60	-8.8	10,450	-0.08%
2023/09/18	5.8	83.28	5.4	83.31	83.30	0.4	10,335	0.00%
2023/09/15	7.1	83.43	2	84.05	82.90	5.1	10,380	0.05%
2023/09/14	4	84.15	4	83.78	83.80	0	10,412	0.00%
2023/09/13	4	82.63	9.1	83.03	83.90	-5.1	10,425	-0.05%
2023/09/12	8.1	82.02	3	81.80	81.30	5.1	10,631	0.05%
2023/09/11	6.2	82.27	7	82.99	81.20	-0.8	10,647	-0.01%
2023/09/08	9.1	83.21	0.1	83.50	82.60	9.1	10,628	0.09%
2023/09/07	15.1	83.85	7.4	83.99	84.50	7.7	10,632	0.07%
2023/09/06	10	83.98	3.1	82.92	83.20	7	10,618	0.07%
2023/09/05	12.1	84.70	0.9	84.30	85.20	11.2	10,593	0.11%
2023/09/04	44.4	87.30	29.4	87.17	85.70	15	10,510	0.14%
2023/09/01	11	85.20	18	85.85	85.30	-7	9,982	-0.07%
2023/08/31	13	84.06	12.1	83.83	83.40	0.9	9,779	0.01%
2023/08/30	8	82.88	11.4	82.50	83.70	-3.4	9,882	-0.03%
2023/08/29	3	79.13	17.3	78.32	79.80	-14.3	9,712	-0.15%
2023/08/28	5.5	76.88	9	77.13	75.70	-3.5	10,084	-0.03%
2023/08/25	0	0.00	2	75.45	75.00	-2	10,409	-0.02%
2023/08/24	0	0.00	1	74.50	74.50	-1	11,432	-0.01%
2023/08/23	0	0.00	1	75.40	74.70	-1	11,529	-0.01%
2023/08/22	1	74.80	1	76.00	74.30	0	11,663	0.00%
2023/08/21	0	0.00	2	75.60	75.40	-2	11,977	-0.02%
2023/08/18	1.2	75.66	0	0.00	74.70	1.2	12,263	0.01%
2023/08/17	1	72.50	14	75.23	75.60	-13	12,610	-0.10%
2023/08/16	2.3	73.35	1	74.00	73.20	1.3	12,960	0.01%
2023/08/15	2.1	74.37	1.2	75.25	74.30	0.9	13,037	0.01%
2023/08/14	8.8	74.54	12	74.52	73.40	-3.2	13,253	-0.02%
2023/08/11	7.4	77.91	5	78.98	77.50	2.4	13,487	0.02%
2023/08/10	7.1	78.11	2	78.00	77.90	5.1	13,636	0.04%
2023/08/09	10	80.53	3	81.70	79.20	7	13,659	0.05%
2023/08/08	2	79.65	0	0.00	79.70	2	13,666	0.01%
2023/08/07	6.2	80.36	3	80.73	80.50	3.2	13,852	0.02%
2023/08/04	1	80.80	1	80.80	80.70	0	13,957	0.00%
2023/08/02	6	80.35	4	81.50	80.10	2	13,997	0.01%
2023/08/01	6	81.53	1	83.00	81.00	5	13,969	0.04%
2023/07/31	9	82.69	11.2	82.98	82.00	-2.2	13,957	-0.02%
2023/07/28	4.1	80.83	5.2	81.18	81.60	-1	13,918	-0.01%
2023/07/27	8	80.58	32.3	80.41	81.00	-24.3	13,982	-0.17%
2023/07/26	5.3	78.37	0	0.00	77.70	5.3	13,895	0.04%
2023/07/25	23.4	78.27	10.1	79.35	79.80	13.3	13,936	0.10%
2023/07/24	11.1	76.74	1.1	76.42	76.20	10	13,873	0.07%
2023/07/21	7.6	77.66	2	77.35	77.40	5.6	13,893	0.04%
2023/07/20	10	78.52	9	78.86	78.20	1	14,010	0.01%
2023/07/19	24	80.00	9.1	80.47	79.00	14.9	13,983	0.11%
2023/07/18	14.4	82.32	4.1	82.16	80.20	10.4	14,165	0.07%
2023/07/17	12.5	84.94	4	84.20	84.40	8.5	14,604	0.06%
2023/07/14	19	86.46	24.1	86.31	85.50	-5.1	15,027	-0.03%
2023/07/13	7.2	82.97	18.3	83.24	84.00	-11	15,484	-0.07%
2023/07/12	1.3	79.87	5.8	80.32	80.20	-4.5	15,701	-0.03%
2023/07/11	6.1	80.43	3	80.83	80.00	3.1	16,083	0.02%
2023/07/10	5.3	81.71	12	81.97	81.30	-6.7	16,401	-0.04%
2023/07/07	16.1	82.69	2	82.80	82.30	14.1	16,394	0.09%
2023/07/06	14.9	83.41	29	83.06	83.50	-14.1	16,360	-0.09%
2023/07/05	8.2	81.84	10	82.17	81.80	-1.8	16,184	-0.01%
2023/07/04	2	82.40	12.4	82.99	82.40	-10.4	16,023	-0.06%
2023/07/03	6.1	82.32	2.4	84.15	81.80	3.7	16,017	0.02%
2023/06/30	4.1	82.63	5	82.56	82.60	-0.9	15,975	-0.01%
2023/06/29	2	80.65	0	0.00	80.50	2	15,906	0.01%
2023/06/28	2	80.75	0	0.00	80.80	2	15,888	0.01%
2023/06/27	11	80.17	7	80.96	79.40	4	15,857	0.03%
2023/06/26	17	82.01	5	81.52	82.00	12	15,917	0.08%
2023/06/21	16.1	82.23	0	0.00	82.00	16.1	16,007	0.10%
2023/06/20	6	82.22	8.6	83.45	83.10	-2.6	16,009	-0.02%
2023/06/19	5.1	83.49	3	83.40	83.40	2.1	16,067	0.01%
2023/06/16	18.1	86.10	2	88.40	83.70	16.1	16,268	0.10%
2023/06/15	1	87.31	0	0.00	87.70	1	16,050	0.01%
2023/06/14	4	87.28	12	87.13	87.40	-8	16,092	-0.05%
2023/06/13	6	88.35	17	87.31	87.10	-11	16,261	-0.07%
2023/06/12	4	86.95	2	87.75	86.80	2	16,486	0.01%
2023/06/09	3	87.03	2	88.00	87.80	1	16,587	0.01%
2023/06/08	10	87.96	0	0.00	87.10	10	16,894	0.06%
2023/06/07	0	0.00	3	89.93	89.70	-3	17,277	-0.02%
2023/06/06	20.2	88.74	74.3	88.85	88.50	-54.1	17,427	-0.31%
2023/06/05	16.1	91.44	14.2	92.94	90.60	1.8	17,463	0.01%
2023/06/02	42	90.62	8.2	90.25	90.60	33.8	17,273	0.20%
2023/06/01	34.5	90.50	17.1	90.79	89.60	17.4	17,110	0.10%
2023/05/31	35	86.06	7.1	87.26	87.60	27.9	16,730	0.17%
2023/05/30	21.2	86.73	23.4	87.16	86.60	-2.2	16,779	-0.01%
2023/05/29	63	83.40	1	83.20	82.80	62	16,189	0.38%
2023/05/26	5	82.66	1	83.50	82.20	4	16,720	0.02%
2023/05/25	7	83.73	2	83.50	83.40	5	16,790	0.03%
2023/05/24	8	83.44	14.1	84.11	85.30	-6.1	16,784	-0.04%
2023/05/23	3	83.93	5.5	84.63	83.70	-2.5	16,779	-0.01%
2023/05/22	4	82.65	32.3	83.15	84.20	-28.3	16,625	-0.17%
2023/05/19	5	80.98	11	80.72	80.40	-6	16,605	-0.04%
2023/05/18	12	81.45	14	80.84	81.80	-2	17,232	-0.01%
2023/05/17	15	80.39	14.7	81.22	81.10	0.3	17,202	0.00%
2023/05/16	10	79.20	26.4	79.10	79.60	-16.4	16,929	-0.10%
2023/05/15	6	77.13	0	0.00	76.70	6	16,975	0.04%
2023/05/12	9.1	76.61	3	78.40	78.30	6.1	17,522	0.03%
2023/05/11	9.1	76.61	3	78.40	75.90	6.1	17,605	0.03%
2023/05/10	4	78.55	9.2	78.84	79.10	-5.2	17,858	-0.03%
2023/05/09	3	77.37	13	77.36	77.10	-10	18,040	-0.06%
2023/05/08	11	77.07	8.1	77.75	78.10	2.9	18,373	0.02%
2023/05/05	10	77.92	6	77.78	77.40	4	19,117	0.02%
2023/05/04	22.1	77.31	19	77.07	77.80	3.1	20,127	0.02%
2023/05/03	14.2	78.29	2	78.00	77.60	12.2	20,629	0.06%
2023/05/02	4.2	80.53	2	81.10	80.00	2.2	21,995	0.01%
2023/04/28	3.2	81.06	8	81.73	80.60	-4.8	22,329	-0.02%
2023/04/27	3	80.00	5.1	80.86	80.50	-2.1	22,911	-0.01%
2023/04/26	2	79.00	0	0.00	79.80	2	23,222	0.01%
2023/04/25	25.7	79.20	23	81.44	78.50	2.7	23,224	0.01%
2023/04/24	5.1	80.60	2	80.55	80.90	3.1	23,268	0.01%
2023/04/21	8.1	79.86	5	80.38	80.30	3.1	23,333	0.01%
2023/04/20	11.3	81.27	4.5	81.14	82.00	6.8	23,300	0.03%
2023/04/19	25.2	84.31	13.8	83.97	83.20	11.4	23,430	0.05%
2023/04/18	5	85.24	32.8	84.75	85.70	-27.8	23,376	-0.12%
2023/04/17	6.3	81.15	19.1	81.35	81.80	-12.8	22,746	-0.06%
2023/04/14	10	79.28	22	79.24	79.10	-12	22,664	-0.05%
2023/04/13	10	78.09	17.1	78.22	77.60	-7.1	22,469	-0.03%
2023/04/12	0	0.00	5.1	75.66	75.60	-5.1	22,228	-0.02%
2023/04/11	4.1	75.37	157	74.90	74.70	-152.9	22,378	-0.68%	大賣/鉅額交易
2023/04/10	3	74.77	0	0.00	74.80	3	22,442	0.01%
2023/04/07	11	74.25	10	74.10	74.30	1	22,682	0.00%
2023/04/06	22	73.69	22.9	73.59	73.70	-0.9	22,946	0.00%
2023/03/31	7	75.74	7.6	75.59	75.20	-0.6	23,097	0.00%
2023/03/30	3	76.30	25	76.09	76.50	-22	23,290	-0.09%
2023/03/29	0.5	75.40	0	0.00	75.60	0.5	23,597	0.00%
2023/03/28	2.1	74.66	1	75.21	74.50	1	24,135	0.00%
2023/03/27	12	76.59	11	75.86	75.50	1	24,251	0.00%
2023/03/24	0	0.00	10	78.32	78.80	-10	24,380	-0.04%
2023/03/23	17	77.50	34	77.10	77.50	-17	24,792	-0.07%
2023/03/22	40	77.33	43	78.17	76.40	-3	25,520	-0.01%
2023/03/21	9	78.03	15.9	78.11	77.30	-6.9	25,958	-0.03%
2023/03/20	17.1	75.80	17	75.19	75.80	0.1	26,583	0.00%
2023/03/17	25	75.14	11	75.24	75.70	14	26,757	0.05%
2023/03/16	14.2	74.79	25	74.75	73.90	-10.8	27,143	-0.04%
2023/03/15	56	76.94	56.8	77.06	75.90	-0.8	27,463	0.00%
2023/03/14	88	75.22	149	75.06	75.50	-61	27,639	-0.22%	大賣/
2023/03/13	42	74.72	24.1	74.95	76.00	17.9	27,805	0.06%
2023/03/10	184.5	74.55	22	73.61	72.40	162.5	28,035	0.58%	大買/鉅額交易
2023/03/09	21.2	76.31	177	76.44	76.00	-155.8	28,440	-0.55%	大賣/鉅額交易
2023/03/08	74.1	77.66	103.6	77.93	77.60	-29.6	29,589	-0.10%	大賣/
2023/03/07	32	79.27	38	79.17	79.20	-6	31,679	-0.02%
2023/03/06	53	79.00	44	78.97	79.00	9	32,545	0.03%
2023/03/03	200	78.34	237	78.26	78.10	-37	33,580	-0.11%	大買/大賣/
2023/03/02	263.2	79.41	194	79.34	78.80	69.2	33,809	0.20%	大買/大賣/
2023/03/01	162	81.93	140.1	82.12	81.60	21.9	34,331	0.06%	大買/大賣/
2023/02/24	215	81.64	174	81.47	81.30	41	34,926	0.12%	大買/大賣/
2023/02/23	50	78.07	26	78.12	80.00	24	35,006	0.07%
2023/02/22	408.1	78.44	452	78.41	78.10	-44	35,078	-0.13%	大買/大賣/
2023/02/21	43	80.86	37	80.85	80.90	6	35,210	0.02%
2023/02/20	124	80.01	103	80.08	80.60	21	35,453	0.06%	大買/大賣/
2023/02/17	295.5	80.51	299	80.03	80.00	-3.5	36,109	-0.01%	大買/大賣/
2023/02/16	265	81.21	210.6	81.44	81.50	54.4	36,232	0.15%	大買/大賣/
2023/02/15	272	78.26	258	78.14	77.90	14	35,580	0.04%	大買/大賣/
2023/02/14	2.1	77.39	4	77.25	77.20	-1.9	35,384	-0.01%
2023/02/13	154	77.83	203	77.87	77.50	-49	35,365	-0.14%	大買/大賣/
2023/02/10	259.3	78.62	215	78.64	79.00	44.3	35,162	0.13%	大買/大賣/
2023/02/09	225.2	77.33	222	77.20	76.90	3.2	34,580	0.01%	大買/大賣/
2023/02/08	623.2	76.95	648	76.82	77.80	-24.8	34,426	-0.07%	大買/大賣/
2023/02/07	290	77.88	258	77.64	77.80	32	34,045	0.09%	大買/大賣/
2023/02/06	308.2	78.03	301	77.66	77.50	7.2	33,809	0.02%	大買/大賣/
2023/02/03	387	79.25	490	78.70	78.10	-103	33,486	-0.31%	大買/大賣/鉅額交易
2023/02/02	470.3	81.11	600	80.67	79.50	-129.7	32,779	-0.40%	大買/大賣/鉅額交易
2023/02/01	50	83.15	8.1	83.80	84.50	41.9	31,891	0.13%
2023/01/31	206.1	79.39	86.5	79.35	82.90	119.6	31,435	0.38%	大買/鉅額交易
2023/01/30	6	75.77	16.4	77.72	78.10	-10.4	30,031	-0.03%
2023/01/17	102.5	70.49	117.2	70.46	71.00	-14.7	29,893	-0.05%	大買/大賣/
2023/01/16	79.5	68.14	54.2	68.56	69.20	25.3	29,626	0.09%
2023/01/13	28	66.88	103	66.69	66.80	-75	29,718	-0.25%	大賣/
2023/01/12	356	66.08	295	65.78	66.20	61	29,684	0.21%	大買/大賣/
2023/01/11	28	67.21	100	66.47	66.50	-72	29,471	-0.24%
2023/01/10	32	67.57	39.3	67.37	67.20	-7.3	29,388	-0.02%
2023/01/09	34	67.44	64	68.07	68.20	-30	29,198	-0.10%
2023/01/06	80	65.83	76	65.87	66.20	4	28,481	0.01%
2023/01/05	113	65.46	114	65.27	65.70	-1	27,989	0.00%	大買/大賣/
2023/01/04	72.1	64.77	61.2	64.95	65.70	10.9	27,698	0.04%
2023/01/03	72	62.73	54	62.69	63.20	18	27,350	0.07%
2022/12/30	20	62.00	26.4	61.97	62.00	-6.4	27,175	-0.02%
2022/12/29	66	59.95	43.1	59.96	61.40	22.9	27,061	0.08%
2022/12/28	142	61.70	146	61.59	61.60	-4	26,892	-0.01%	大買/大賣/
2022/12/27	5	61.90	16.5	61.74	61.90	-11.5	26,747	-0.04%
2022/12/26	112.5	59.74	92	59.62	61.10	20.5	26,468	0.08%	大買/
2022/12/23	140	59.09	95	58.68	59.10	45	26,197	0.17%	大買/
2022/12/22	27	60.00	20.2	59.92	59.70	6.8	25,954	0.03%
2022/12/21	18.3	60.82	7	60.26	60.00	11.3	25,720	0.04%
2022/12/20	49.3	62.59	22	64.49	61.40	27.3	25,370	0.11%
2022/12/19	16.1	64.30	6.2	64.20	64.20	9.9	24,857	0.04%
2022/12/16	10.4	64.24	8	64.33	64.10	2.4	24,654	0.01%
2022/12/15	133.4	67.18	20	67.27	66.50	113.4	24,382	0.46%	大買/鉅額交易
2022/12/14	88	66.73	30	66.20	66.80	58	23,822	0.24%
2022/12/13	20.4	65.02	18	66.11	65.00	2.4	23,062	0.01%
2022/12/12	20	65.80	22.5	66.41	66.60	-2.5	22,467	-0.01%
2022/12/09	5.1	62.38	1	62.10	62.30	4.1	21,593	0.02%
2022/12/08	17.2	61.99	13	62.88	63.00	4.2	21,338	0.02%
2022/12/07	30.1	63.83	7	63.63	63.40	23.1	20,901	0.11%
2022/12/06	32.1	64.88	19	64.83	64.90	13.1	20,373	0.06%
2022/12/05	11	67.04	7.5	66.95	66.90	3.6	19,893	0.02%
2022/12/02	10	67.52	12	66.66	66.70	-2	19,576	-0.01%
2022/12/01	27.1	67.37	34.3	66.92	67.90	-7.2	18,949	-0.04%
2022/11/30	117	64.43	138.3	64.39	65.20	-21.3	18,126	-0.12%	大買/大賣/
2022/11/29	106.3	66.78	240.5	64.90	63.70	-134.2	16,812	-0.80%	大買/大賣/鉅額交易
2022/11/28	27.1	62.32	30.1	63.22	64.80	-3	14,714	-0.02%
2022/11/25	50.2	59.56	40.2	60.36	60.60	10	14,089	0.07%
2022/11/24	15	57.05	19.1	57.37	57.70	-4.1	12,958	-0.03%
2022/11/23	39	56.67	285.2	55.62	57.10	-246.2	12,521	-1.97%	大賣/鉅額交易
2022/11/22	20	54.63	420.1	54.96	54.90	-400.1	11,541	-3.47%	大賣/鉅額交易
2022/11/21	20	52.37	264.7	53.80	54.10	-244.7	10,587	-2.31%	大賣/鉅額交易
2022/11/18	17	49.12	6	49.13	49.20	11	9,933	0.11%
2022/11/17	7	51.06	16	51.33	50.20	-9	9,704	-0.09%
2022/11/16	19	49.96	14.7	49.89	50.90	4.3	9,257	0.05%
2022/11/15	36.7	50.61	52.6	50.43	51.10	-15.9	8,791	-0.18%
2022/11/14	14	49.09	59.5	48.85	49.50	-45.5	7,961	-0.57%
2022/11/11	1	45.05	4	45.00	45.00	-3	7,484	-0.04%
2022/11/10	15	44.50	3.8	44.92	44.40	11.2	7,462	0.15%
2022/11/09	7	45.16	9	45.73	44.80	-2	7,416	-0.03%
2022/11/08	0	0.00	2	46.00	45.35	-2	7,303	-0.03%
2022/11/07	0	0.00	4	45.53	45.75	-4	7,330	-0.05%
2022/11/04	5	43.93	5	44.82	45.05	0	7,310	0.00%
2022/11/03	11	44.57	10	44.85	44.45	1	7,270	0.01%
2022/11/02	2	45.38	0	0.00	45.20	2	7,337	0.03%
2022/11/01	4.1	45.21	7	45.64	45.60	-2.9	7,586	-0.04%
2022/10/31	7.5	46.12	10.4	46.18	45.60	-3	7,566	-0.04%
2022/10/28	11	45.82	10	46.56	45.75	1	7,556	0.01%
2022/10/27	6	45.23	9.1	45.68	46.55	-3.1	7,447	-0.04%
2022/10/26	4	44.76	4	45.04	44.40	0	7,331	0.00%
2022/10/25	113	44.33	14	44.38	44.30	99	7,207	1.37%	大買/
2022/10/24	36	45.81	112.1	45.83	46.00	-76.1	6,936	-1.10%	大賣/
2022/10/21	29	44.45	63.3	44.83	45.05	-34.3	6,516	-0.53%
2022/10/20	17	41.25	0.2	41.50	41.35	16.8	5,996	0.28%
2022/10/19	0	0.00	5	43.60	43.00	-5	5,965	-0.08%
2022/10/18	4	42.89	1	43.00	42.80	3	6,023	0.05%
2022/10/17	9	42.96	3	43.33	43.45	6	6,156	0.10%
2022/10/14	0	0.00	14.1	42.34	42.80	-14.1	6,177	-0.23%
2022/10/13	3	42.18	13.2	42.04	41.05	-10.2	6,136	-0.17%
2022/10/12	10	40.99	0	0.00	41.05	10	6,071	0.16%
2022/10/11	2	41.30	0	0.00	40.80	2	6,175	0.03%
2022/10/07	1	41.36	17.3	42.66	42.90	-16.3	6,221	-0.26%
2022/10/06	3	41.25	4	42.00	41.25	-1	6,295	-0.02%
2022/10/05	7.3	41.61	5	42.07	41.20	2.3	6,646	0.03%
2022/10/04	0	0.00	4	41.38	41.20	-4	6,824	-0.06%
2022/09/30	2	40.48	1	40.80	41.05	1	7,162	0.01%
2022/09/29	4	41.70	0	0.00	41.55	4	7,232	0.06%
2022/09/28	2	41.78	6	41.90	41.20	-4	7,355	-0.05%
2022/09/27	0	0.00	2.5	43.04	42.65	-2.5	7,378	-0.03%
2022/09/26	2	42.45	1	42.74	41.85	1	7,436	0.01%
2022/09/23	4	42.95	3	42.85	42.85	1	7,635	0.01%
2022/09/22	0	0.00	8	43.14	43.45	-8	7,823	-0.10%
2022/09/21	26	42.73	20	42.95	42.60	6	8,031	0.07%
2022/09/20	0	0.00	14	42.96	43.30	-14	8,266	-0.17%
2022/09/16	2	41.75	1	42.10	41.95	1	8,792	0.01%
2022/09/14	4	41.90	0	0.00	42.20	4	9,969	0.04%
2022/09/13	11	42.23	0	0.00	42.15	11	10,474	0.11%
2022/09/08	1	42.20	5	42.05	42.35	-4	10,844	-0.04%
2022/09/07	2	41.65	0	0.00	41.85	2	11,040	0.02%
2022/09/06	13.2	42.56	1	42.40	42.05	12.2	11,057	0.11%
2022/09/05	2.3	44.18	8	43.64	43.40	-5.7	11,033	-0.05%
2022/09/02	37	43.34	33	43.55	43.85	4	11,015	0.04%
2022/09/01	62	43.12	25	43.23	43.20	37	10,804	0.34%
2022/08/31	83.1	41.15	4	41.03	41.25	79.1	10,484	0.75%
2022/08/30	5	40.70	1	40.80	40.60	4	10,489	0.04%
2022/08/29	2	40.08	0	0.00	40.15	2	10,523	0.02%
2022/08/26	1	41.10	14	40.71	41.00	-13	10,537	-0.12%
2022/08/25	13	39.73	16	40.13	39.85	-3	10,558	-0.03%
2022/08/24	35.3	40.72	0	0.00	40.70	35.3	10,758	0.33%
2022/08/23	1	40.90	0	0.00	40.85	1	10,817	0.01%
2022/08/22	4	40.94	1	41.05	40.85	3	10,847	0.03%
2022/08/19	8	41.29	0	0.00	41.30	8	10,809	0.07%
2022/08/18	7.2	41.51	5	41.45	41.50	2.2	10,867	0.02%
2022/08/17	125.1	42.05	0	0.00	41.95	125.1	10,930	1.14%	大買/鉅額交易
2022/08/16	1.3	42.18	2	42.38	42.40	-0.7	10,886	-0.01%
2022/08/12	35	41.59	1	42.45	42.40	34	10,881	0.31%
2022/08/11	3	41.95	4	41.81	41.80	-1	10,866	-0.01%
2022/08/10	2.1	42.00	1	42.10	41.95	1.1	10,869	0.01%
2022/08/09	7.6	41.66	29.1	41.68	42.20	-21.4	10,889	-0.20%
2022/08/08	24.2	40.36	6.1	41.10	41.45	18.1	10,907	0.17%
2022/08/05	8	43.99	2	44.10	43.80	6	10,664	0.06%
2022/08/04	10.3	43.22	3	43.87	43.25	7.3	10,610	0.07%
2022/08/03	7	44.49	6	44.35	44.05	1	10,503	0.01%
2022/08/02	10	45.12	0	0.00	45.10	10	10,414	0.10%
2022/08/01	1	45.35	1	45.55	45.55	0	10,361	0.00%
2022/07/29	5.1	45.75	1	45.80	45.75	4.1	10,334	0.04%
2022/07/28	4	45.59	2	45.55	45.45	2	10,296	0.02%
2022/07/27	5	45.57	15	45.95	46.20	-10	10,234	-0.10%
2022/07/26	4	45.71	16	45.84	45.55	-12	10,166	-0.12%
2022/07/25	15	44.99	13	45.23	45.80	2	10,061	0.02%
2022/07/22	23	45.60	16	45.98	45.95	7	9,867	0.07%
2022/07/21	20	46.46	22	46.48	46.95	-2	9,614	-0.02%
2022/07/20	10	47.83	2	47.95	47.50	8	9,444	0.08%
2022/07/19	7	47.95	0	0.00	48.05	7	9,371	0.07%
2022/07/18	8	47.84	8.1	48.43	48.50	-0.1	9,321	0.00%
2022/07/15	16	48.05	5	48.05	48.00	11	9,207	0.12%
2022/07/14	14	48.87	10	49.20	49.00	4	9,075	0.04%
2022/07/13	42	48.80	36.1	48.82	49.00	5.9	8,896	0.07%
2022/07/12	12	46.42	12	46.75	46.90	0	8,479	0.00%
2022/07/11	2	46.53	9	46.15	46.10	-7	8,246	-0.08%
2022/07/08	3	44.58	6	44.76	44.70	-3	8,045	-0.04%
2022/07/07	0	0.00	16	43.18	43.70	-16	7,907	-0.20%
2022/07/06	18	43.10	7	43.29	42.50	11	7,786	0.14%
2022/07/05	6	44.18	0	0.00	44.50	6	7,651	0.08%
2022/07/04	4	44.35	3	44.77	44.40	1	7,573	0.01%
2022/07/01	148.2	45.19	152	44.73	44.40	-3.8	7,468	-0.05%	大買/大賣/
2022/06/30	13	47.00	6	47.34	47.20	7	7,202	0.10%
2022/06/29	18	48.14	19	48.21	47.50	-1	6,978	-0.01%
2022/06/28	15	49.03	5	49.06	48.35	10	6,707	0.15%
2022/06/27	34	49.71	27.5	49.97	50.20	6.5	6,443	0.10%
2022/06/24	11	49.95	34	49.73	50.00	-23	6,089	-0.38%
2022/06/23	22.3	50.38	34	50.83	50.50	-11.8	5,800	-0.20%
2022/06/22	13.5	49.62	36	49.41	49.10	-22.5	4,986	-0.45%
2022/06/21	4	49.04	28	47.75	49.75	-24	4,553	-0.53%
2022/06/20	13.1	44.72	53	44.54	45.30	-39.9	3,987	-1.00%
2022/06/17	4	45.73	8	46.44	46.10	-4	3,770	-0.11%
2022/06/16	3	46.17	68.1	46.32	45.80	-65.1	3,557	-1.83%
2022/06/15	1	45.85	27	45.49	45.40	-26	3,336	-0.78%
2022/06/14	12	44.39	2	44.70	44.80	10	3,285	0.30%
2022/06/13	3	45.60	46.5	45.84	45.40	-43.5	3,201	-1.36%
2022/06/10	20	45.26	32	45.24	45.40	-12	3,116	-0.39%
2022/06/09	30	45.17	11.1	45.06	45.20	18.9	3,089	0.61%
2022/06/08	1	44.35	26	44.67	44.35	-25	3,099	-0.81%
2022/06/07	12	44.22	0	44.35	44.35	12	3,070	0.39%
2022/06/06	13	44.80	1.3	44.92	44.70	11.7	3,007	0.39%
2022/06/02	24	45.06	0	0.00	45.15	24	3,005	0.80%
2022/06/01	23.3	45.41	20.3	45.46	45.80	3	2,937	0.10%
2022/05/31	4	44.15	20.2	44.03	44.45	-16.2	2,668	-0.61%
2022/05/30	1	43.65	16	43.70	43.70	-15	2,530	-0.59%
2022/05/27	0	0.00	6.2	43.41	43.30	-6.2	2,472	-0.25%
2022/05/26	5	43.15	8	43.69	43.15	-3	2,442	-0.12%
2022/05/25	0	0.00	3	42.83	43.15	-3	2,352	-0.13%
2022/05/20	0	0.00	1	42.35	41.95	-1	2,280	-0.04%
2022/05/19	3	41.30	3	42.20	42.20	0	2,270	0.00%
2022/05/18	1	42.30	2	41.90	42.05	-1	2,204	-0.05%
2022/05/17	3	41.60	5	41.80	41.95	-2	2,198	-0.09%
2022/05/16	10	41.13	12	41.28	42.00	-2	2,128	-0.09%
2022/05/13	35	40.18	11	40.17	40.10	24	1,945	1.23%
2022/05/12	3	38.22	0	0.00	38.10	3	1,868	0.16%
2022/05/11	7	38.44	1	38.65	38.65	6	1,865	0.32%
2022/05/10	2	38.10	4	38.60	38.65	-2	1,859	-0.11%
2022/05/09	11	38.92	2	38.88	38.70	9	1,865	0.48%
2022/05/06	5	39.47	0	0.00	39.55	5	1,836	0.27%
2022/05/04	0	0.00	2	40.30	40.10	-2	1,849	-0.11%
2022/05/03	0	0.00	3	39.75	39.65	-3	1,885	-0.16%
2022/04/29	0	0.00	5	40.00	39.60	-5	1,908	-0.26%
2022/04/28	1	39.35	26	39.65	39.60	-25	1,960	-1.28%
2022/04/27	5	39.36	1	39.50	39.60	4	1,972	0.20%
2022/04/26	0	0.00	2	40.25	40.15	-2	2,049	-0.10%
2022/04/25	4	40.31	0	0.00	40.10	4	2,081	0.19%
2022/04/22	0	0.00	2	41.25	41.20	-2	2,099	-0.10%
2022/04/21	0	0.00	9	41.41	41.10	-9	2,154	-0.42%
2022/04/20	0	0.00	41	40.80	40.95	-41	2,209	-1.86%
2022/04/19	0.4	40.10	0	0.00	40.35	0.4	2,202	0.02%
2022/04/18	1	40.00	0	0.00	40.00	1	2,245	0.04%
2022/04/15	1	40.70	2	40.65	40.55	-1	2,267	-0.04%
2022/04/14	0	0.00	7	40.56	40.50	-7	2,350	-0.30%
2022/04/13	0	0.00	11	39.91	39.95	-11	2,372	-0.46%
2022/04/12	3	39.38	2	39.40	39.10	1	2,472	0.04%
2022/04/11	15	39.49	1	40.05	39.10	14	2,555	0.55%
2022/04/08	2	40.00	2	40.03	39.90	0	2,701	0.00%
2022/04/07	6	40.22	0	0.00	39.90	6	2,754	0.22%
2022/04/06	0.3	40.70	4	40.63	40.55	-3.7	2,779	-0.13%
2022/04/01	2	40.25	0	0.00	40.35	2	2,797	0.07%
2022/03/31	0.4	40.70	2.1	40.89	40.70	-1.7	2,820	-0.06%
2022/03/30	0	0.00	4	40.66	40.65	-4	2,877	-0.14%
2022/03/29	0	0.00	5	40.50	40.50	-5	2,871	-0.17%
2022/03/28	7	40.22	0	0.00	40.10	7	2,875	0.24%
2022/03/24	2.3	40.33	0	0.00	40.55	2.3	2,930	0.08%
2022/03/23	20	40.50	5	40.61	40.70	15	2,976	0.50%
2022/03/22	0	0.00	3	40.20	40.30	-3	2,996	-0.10%
2022/03/21	0.3	39.90	4	39.99	39.95	-3.7	3,002	-0.12%
2022/03/18	30	39.70	6	39.81	39.80	24	3,030	0.79%
2022/03/17	4	39.48	6	39.75	39.60	-2	3,024	-0.07%
2022/03/16	0	0.00	1	39.05	39.00	-1	3,028	-0.03%
2022/03/15	3	38.85	0	0.00	38.85	3	3,033	0.10%
2022/03/14	1	39.10	0	0.00	39.10	1	3,026	0.03%
2022/03/11	17	39.28	1	39.50	39.05	16	3,025	0.53%
2022/03/10	0	0.00	5	40.13	40.30	-5	2,959	-0.17%
2022/03/08	6	38.98	0	0.00	38.90	6	2,973	0.20%
2022/03/07	11	40.15	0	0.00	39.70	11	2,936	0.37%
2022/03/04	12	40.93	0	0.00	40.90	12	2,906	0.41%
2022/03/03	1	41.30	0	0.00	41.25	1	2,969	0.03%
2022/03/02	7	41.08	0	0.00	41.25	7	3,053	0.23%
2022/03/01	0	0.00	11	41.41	41.35	-11	3,084	-0.36%
2022/02/25	41	40.91	2	40.65	40.85	39	3,128	1.25%
2022/02/24	24	41.09	0	0.00	40.70	24	3,250	0.74%
2022/02/23	0	0.00	2	42.00	41.85	-2	3,355	-0.06%
2022/02/22	27	41.77	5	41.85	41.75	22	3,515	0.63%
2022/02/21	0	0.00	4	42.90	42.75	-4	3,568	-0.11%
2022/02/18	12	42.02	0	0.00	42.40	12	3,706	0.32%
2022/02/17	0	0.00	21.4	42.17	42.25	-21.4	3,963	-0.54%
2022/02/16	0	0.00	3	41.85	41.70	-3	3,962	-0.08%
2022/02/15	0.4	41.35	10	41.66	41.55	-9.6	4,040	-0.24%
2022/02/14	5	41.24	4	41.20	41.20	1	4,128	0.02%
2022/02/11	0.3	41.70	8	42.00	41.80	-7.7	4,152	-0.19%
2022/02/10	16	41.78	0	0.00	41.85	16	4,201	0.38%
2022/02/09	3	41.80	0	0.00	42.00	3	4,231	0.07%
2022/02/08	0.3	41.80	3	41.98	42.05	-2.7	4,253	-0.06%
2022/02/07	1	41.75	18	41.60	41.75	-17	4,312	-0.39%
2022/01/26	3	40.68	0	0.00	40.80	3	4,330	0.07%
2022/01/25	4	40.89	0	0.00	40.80	4	4,417	0.09%
2022/01/24	2	41.18	6	41.38	41.35	-4	4,453	-0.09%
2022/01/21	3	41.53	0	0.00	41.35	3	4,537	0.07%
2022/01/20	1	42.00	1	42.10	42.00	0	4,538	0.00%
2022/01/19	15.1	42.21	0	0.00	41.80	15.1	4,576	0.33%
2022/01/18	8	42.85	0	0.00	42.75	8	4,557	0.18%
2022/01/17	6	43.06	0	0.00	43.10	6	4,644	0.13%
2022/01/14	0	0.00	11	43.74	43.55	-11	4,736	-0.23%
2022/01/13	0	0.00	14	43.36	43.45	-14	4,898	-0.29%
2022/01/12	22	42.65	1	42.60	42.60	21	4,951	0.42%
2022/01/11	6	42.82	2	42.70	42.75	4	5,175	0.08%
2022/01/10	4	43.15	0	0.00	43.30	4	5,515	0.07%
2022/01/07	4	43.73	4	43.68	43.60	0	5,730	0.00%
2022/01/06	2	43.10	2	43.35	43.60	0	5,794	0.00%
2022/01/05	8	43.12	6	43.55	43.55	2	5,988	0.03%
2022/01/04	6	42.80	10	43.22	43.25	-4	6,131	-0.07%
2022/01/03	91	42.95	19	42.68	42.85	72	6,645	1.08%
2021/12/30	24	41.90	5	42.26	41.90	19	6,725	0.28%
2021/12/29	153	41.99	1	42.05	42.05	152	6,916	2.20%	大買/鉅額交易
2021/12/28	2	41.85	0	0.00	41.85	2	6,959	0.03%
2021/12/27	83	41.95	0	0.00	42.00	83	7,032	1.18%
2021/12/24	6	41.75	6.3	42.21	42.30	-0.3	7,180	0.00%
2021/12/23	0	0.00	3	41.83	41.95	-3	7,243	-0.04%
2021/12/22	3	41.75	1	41.75	41.60	2	7,395	0.03%
2021/12/21	3	41.53	2.1	41.95	41.80	1	7,547	0.01%
2021/12/20	3	41.87	4	42.24	41.85	-1	7,868	-0.01%
2021/12/17	16	41.60	8	41.90	41.85	8	8,019	0.10%
2021/12/16	0	0.00	3	41.60	41.25	-3	8,246	-0.04%
2021/12/15	4	41.14	1.2	41.20	41.15	2.8	8,731	0.03%
2021/12/14	3	41.30	2	41.10	41.10	1	9,503	0.01%
2021/12/10	8	41.43	0	0.00	41.35	8	10,132	0.08%
2021/12/09	9	41.89	3.1	42.00	41.70	5.9	10,150	0.06%
2021/12/08	9	41.84	3	42.10	41.70	6	10,165	0.06%
2021/12/07	0	0.00	3	41.85	41.90	-3	10,150	-0.03%
2021/12/06	4	41.63	1	41.20	41.55	3	10,137	0.03%
2021/12/03	5	41.50	2.1	41.45	41.45	2.9	10,151	0.03%
2021/12/02	8	41.32	0	0.00	41.30	8	10,165	0.08%
2021/12/01	3	41.37	0	0.00	41.55	3	10,150	0.03%
2021/11/30	0.1	41.60	2	41.60	41.00	-1.9	10,150	-0.02%
2021/11/29	1	41.15	2	41.10	41.10	-1	10,145	-0.01%
2021/11/26	10	41.85	0	0.00	41.60	10	10,092	0.10%
2021/11/25	5	42.61	2	43.15	42.40	3	10,021	0.03%
2021/11/24	9.1	42.78	2	42.60	42.80	7.1	10,011	0.07%
2021/11/23	10.2	43.59	4	43.78	43.15	6.2	9,994	0.06%
2021/11/22	2	44.00	9.1	44.17	44.05	-7.1	9,908	-0.07%
2021/11/19	12	43.64	18	43.53	43.30	-6	9,740	-0.06%
2021/11/18	18	43.37	2	43.85	43.10	16	9,587	0.17%
2021/11/17	17	43.42	8	43.38	43.40	9	9,523	0.09%
2021/11/16	3.5	42.84	24	43.10	43.35	-20.5	9,379	-0.22%
2021/11/15	3	41.93	2	42.10	41.90	1	9,147	0.01%
2021/11/12	1	41.75	13	41.77	41.85	-12	9,137	-0.13%
2021/11/11	19.4	41.00	73	40.81	40.80	-53.6	9,095	-0.59%
2021/11/10	3	41.57	6	41.60	41.55	-3	9,033	-0.03%
2021/11/09	2	41.70	23.2	41.97	42.10	-21.2	9,018	-0.24%
2021/11/08	5	41.55	1	41.50	41.50	4	8,969	0.04%
2021/11/05	0	0.00	8	41.70	41.85	-8	8,947	-0.09%
2021/11/04	10	41.60	6	41.92	41.50	4	8,966	0.04%
2021/11/03	2	41.25	4	41.55	41.40	-2	8,918	-0.02%
2021/11/02	4	41.45	13	41.78	41.50	-9	8,965	-0.10%
2021/11/01	4	41.43	5	41.49	41.35	-1	8,871	-0.01%
2021/10/29	26	41.38	21.2	41.17	41.10	4.8	8,813	0.05%
2021/10/28	15	42.13	3	42.50	41.90	12	8,730	0.14%
2021/10/27	6	42.18	4	42.23	42.25	2	8,705	0.02%
2021/10/26	7.4	42.40	5	42.60	42.40	2.4	8,666	0.03%
2021/10/25	6	42.66	13	42.80	42.70	-7	8,597	-0.08%
2021/10/22	13	42.52	4	42.44	42.20	9	8,522	0.11%
2021/10/21	2	42.05	37	42.62	43.10	-35	8,420	-0.42%
2021/10/20	15.4	41.59	4	41.95	41.40	11.4	8,208	0.14%
2021/10/19	13	42.36	12	42.60	41.90	1	8,091	0.01%
2021/10/18	65	43.03	246	43.39	42.15	-181	7,879	-2.30%	大賣/鉅額交易
2021/10/15	238	44.00	20.4	43.68	44.25	217.6	7,551	2.88%	大買/鉅額交易
2021/10/14	56	43.01	68	43.57	42.95	-12	7,346	-0.16%
2021/10/13	25	43.10	18	43.52	43.65	7	7,244	0.10%
2021/10/12	26.4	43.27	4	43.68	42.70	22.4	7,081	0.32%
2021/10/08	33.6	44.30	27	44.39	44.20	6.6	6,883	0.10%
2021/10/07	9	42.56	9.2	42.83	43.05	-0.2	6,326	0.00%
2021/10/06	13	41.73	30	41.72	42.15	-17	6,118	-0.28%
2021/10/05	13	39.97	7	40.26	40.30	6	5,905	0.10%
2021/10/04	20	40.92	18	40.91	40.60	2	5,852	0.03%
2021/10/01	35	40.96	50	40.65	40.25	-15	5,782	-0.26%
2021/09/30	19	42.32	5	42.55	42.70	14	5,642	0.25%
2021/09/29	15	42.05	16	42.07	42.00	-1	5,550	-0.02%
2021/09/28	25	42.43	10	42.63	42.80	15	5,453	0.28%
2021/09/27	31	44.23	16.3	44.06	43.10	14.7	5,411	0.27%
2021/09/24	9	43.66	31	43.70	44.00	-22	5,138	-0.43%
2021/09/23	80	43.23	58	43.85	43.80	22	4,989	0.44%
2021/09/22	63.3	43.75	37	44.07	43.70	26.3	4,756	0.55%
2021/09/17	74	43.83	71	43.56	43.95	3	4,291	0.07%
2021/09/16	50	41.22	33	41.13	41.15	17	3,610	0.47%
2021/09/15	28	39.82	47.3	39.84	40.30	-19.3	3,399	-0.57%
2021/09/13	0.4	38.00	20	37.81	38.05	-19.6	3,189	-0.62%
2021/09/10	0	0.00	4	37.18	37.15	-4	3,229	-0.12%
2021/09/09	14.1	36.88	0	0.00	36.85	14.1	3,326	0.42%
2021/09/08	10	37.11	0	0.00	36.90	10	3,339	0.30%
2021/09/07	4	37.49	0	0.00	37.50	4	3,374	0.12%
2021/09/06	6.3	37.59	0.1	37.85	37.50	6.2	3,386	0.18%
2021/09/03	0	0.00	4	37.99	38.10	-4	3,381	-0.12%
2021/09/02	3	37.80	4	37.86	37.85	-1	3,378	-0.03%
2021/09/01	2.3	37.84	3	38.15	38.00	-0.7	3,369	-0.02%
2021/08/31	3	37.75	0	0.00	37.85	3	3,366	0.09%
2021/08/30	2	38.20	8.1	38.08	38.10	-6.1	3,373	-0.18%
2021/08/27	0	0.00	7.3	37.96	38.00	-7.3	3,369	-0.22%
2021/08/26	6	37.48	9	37.91	37.45	-3	3,367	-0.09%
2021/08/25	1	37.20	7	37.34	37.30	-6	3,369	-0.18%
2021/08/24	1	36.80	10	36.97	36.95	-9	3,388	-0.27%
2021/08/23	2	36.83	6	36.84	36.65	-4	3,411	-0.12%
2021/08/20	18	36.43	7	36.40	36.35	11	3,439	0.32%
2021/08/19	11	36.95	0	0.00	36.70	11	3,468	0.32%
2021/08/18	13	36.47	14	37.23	37.55	-1	3,469	-0.03%
2021/08/17	14	37.31	5	37.04	37.00	9	3,480	0.26%
2021/08/16	12	37.97	1	37.90	37.80	11	3,481	0.32%
2021/08/13	6.4	38.76	0	0.00	38.50	6.4	3,483	0.18%
2021/08/12	9	39.10	1	39.05	39.05	8	3,491	0.23%
2021/08/11	4	39.16	30	39.10	39.15	-26	3,558	-0.73%
2021/08/10	23	39.63	3	39.45	39.40	20	3,646	0.55%
2021/08/09	10	40.44	0.6	40.25	40.35	9.4	3,746	0.25%
2021/08/06	7	41.35	14	41.39	40.90	-7	3,899	-0.18%
2021/08/05	0	0.00	3	40.35	40.10	-3	3,965	-0.08%
2021/08/04	0	0.00	16	39.93	40.00	-16	4,156	-0.38%
2021/08/03	1	39.45	4	39.74	39.40	-3	4,282	-0.07%
2021/08/02	6	40.16	3	40.10	40.30	3	4,323	0.07%
2021/07/30	1	39.95	0	0.00	39.90	1	4,420	0.02%
2021/07/29	0	0.00	5	40.10	40.25	-5	4,468	-0.11%
2021/07/28	28	39.70	0	0.00	39.70	28	4,571	0.61%
2021/07/27	13	40.66	4.9	41.05	40.40	8.1	4,794	0.17%
2021/07/26	4.1	40.89	5	41.18	40.85	-0.9	4,940	-0.02%
2021/07/23	1	40.90	6	41.31	41.00	-5	5,029	-0.10%
2021/07/22	0	0.00	15	40.88	40.70	-15	5,087	-0.29%
2021/07/21	17	40.06	5	39.80	40.00	12	5,135	0.23%
2021/07/20	8	40.89	3	41.20	40.60	5	5,149	0.10%
2021/07/19	24	41.67	0	0.00	41.35	24	5,206	0.46%
2021/07/16	4	42.58	8	42.50	42.50	-4	5,419	-0.07%
2021/07/15	0	42.00	12	41.93	41.75	-12	5,568	-0.22%
2021/07/14	10.3	41.40	1	41.15	41.15	9.3	5,798	0.16%
2021/07/13	3	42.15	0	0.00	42.00	3	5,921	0.05%
2021/07/12	2	42.00	7	42.36	42.50	-5	6,040	-0.08%
2021/07/09	4	41.75	0	0.00	41.95	4	6,373	0.06%
2021/07/08	11	42.25	0	0.00	42.00	11	6,864	0.16%
2021/07/07	5	42.53	0	0.00	42.60	5	7,496	0.07%
2021/07/06	5	42.98	2	42.90	42.70	3	7,871	0.04%
2021/07/05	4	43.04	4	43.59	42.80	0	8,124	0.00%
2021/07/02	1	42.70	9	43.01	43.00	-8	8,189	-0.10%
2021/07/01	3	42.23	6	42.50	42.15	-3	8,194	-0.04%
2021/06/30	3	42.15	4	42.64	42.60	-1	8,237	-0.01%
2021/06/29	1	42.30	3	42.45	42.30	-2	8,331	-0.02%
2021/06/28	1	42.35	4	42.48	42.50	-3	8,484	-0.04%
2021/06/25	13.1	42.50	10	42.74	42.50	3.1	8,515	0.04%
2021/06/24	2	42.57	14	42.15	42.75	-12	8,614	-0.14%
2021/06/23	5	41.57	15.6	41.08	41.60	-10.6	8,997	-0.12%
2021/06/22	0.1	39.65	4	39.98	40.00	-3.9	9,683	-0.04%
2021/06/21	11	39.70	5	40.14	39.50	6	10,778	0.06%
2021/06/18	2	40.65	19	40.53	40.50	-17	10,830	-0.16%
2021/06/17	1	39.95	1	40.20	40.20	0	10,808	0.00%
2021/06/16	3	39.92	12	40.04	40.05	-9	10,903	-0.08%
2021/06/15	7	39.41	0	0.00	39.40	7	11,015	0.06%
2021/06/11	2	39.73	1	40.05	39.65	1	11,273	0.01%
2021/06/09	3	39.35	14	39.85	39.35	-11	11,374	-0.10%
2021/06/08	2	39.60	2	39.70	39.65	0	11,406	0.00%
2021/06/07	3	39.52	2	39.63	39.80	1	11,473	0.01%
2021/06/04	1	40.20	3	40.25	40.15	-2	11,526	-0.02%
2021/06/03	3	40.13	4	40.40	40.10	-1	11,617	-0.01%
2021/06/02	4	40.10	3	40.27	40.10	1	11,720	0.01%
2021/06/01	0	0.00	3	40.05	40.10	-3	11,728	-0.03%
2021/05/31	8	39.68	4	40.25	39.45	4	11,793	0.03%
2021/05/28	0	0.00	17	39.65	39.70	-17	11,827	-0.14%
2021/05/27	10.1	38.87	1	39.10	38.80	9.1	11,868	0.08%
2021/05/26	4	39.23	12	39.25	39.80	-8	11,895	-0.07%
2021/05/25	1.1	40.18	7	40.04	39.55	-5.9	12,015	-0.05%
2021/05/24	1	39.10	1	39.25	39.50	0	12,265	0.00%
2021/05/21	0	0.00	5.2	39.17	39.20	-5.2	12,377	-0.04%
2021/05/20	2	38.85	1	38.60	38.60	1	12,562	0.01%
2021/05/19	0	0.00	3	39.15	39.20	-3	12,798	-0.02%
2021/05/18	0	0.00	6	37.87	38.85	-6	12,797	-0.05%
2021/05/17	10.5	36.89	11.4	37.40	36.00	-0.9	12,762	-0.01%
2021/05/14	4	39.28	10	40.62	38.90	-6	12,672	-0.05%
2021/05/13	3	36.78	12	37.99	38.40	-9	12,556	-0.07%
2021/05/12	43	38.85	6	39.67	38.10	37	12,478	0.30%
2021/05/11	32.4	41.24	5	41.40	40.60	27.4	12,357	0.22%
2021/05/10	8	42.62	9	43.52	43.20	-1	12,322	-0.01%
2021/05/07	2	42.20	32	42.20	42.90	-30	12,358	-0.24%
2021/05/06	10.2	40.60	5	41.25	40.55	5.2	12,440	0.04%
2021/05/05	4	40.50	2	40.93	40.40	2	12,720	0.02%
2021/05/04	33	41.04	4	40.85	40.50	29	12,698	0.23%
2021/05/03	69	44.21	41	43.73	42.95	28	12,571	0.22%
2021/04/29	13	45.22	6.6	45.62	45.40	6.4	12,565	0.05%
2021/04/28	20	45.09	3	45.25	45.15	17	12,567	0.14%
2021/04/27	14	45.12	15	45.63	45.60	-1	12,645	-0.01%
2021/04/26	29	44.91	12	45.09	44.75	17	12,694	0.13%
2021/04/23	8	44.59	11.4	44.92	44.60	-3.4	12,780	-0.03%
2021/04/22	30	45.32	17	45.29	44.35	13	12,901	0.10%
2021/04/21	43	46.61	4	46.58	46.50	39	12,842	0.30%
2021/04/20	13	47.54	41	47.42	47.85	-28	12,734	-0.22%
2021/04/19	0	0.00	10	46.58	46.40	-10	12,771	-0.08%
2021/04/16	13.4	45.62	6	45.60	45.65	7.4	12,810	0.06%
2021/04/15	36	46.10	11	45.77	45.55	25	12,884	0.19%
2021/04/14	27	47.22	14	46.88	47.20	13	12,794	0.10%
2021/04/13	45	46.82	110	47.08	46.80	-65	13,010	-0.50%	大賣/
2021/04/12	34	46.27	36	46.18	46.30	-2	12,787	-0.02%
2021/04/09	59	44.79	29	44.83	44.70	30	13,190	0.23%
2021/04/08	1	43.85	23	43.97	44.05	-22	13,439	-0.16%
2021/04/07	8	44.03	13	43.95	43.95	-5	13,403	-0.04%
2021/04/06	9	44.14	43	44.15	44.00	-34	13,536	-0.25%
2021/04/01	3	44.08	25	44.16	44.45	-22	14,220	-0.15%
2021/03/31	18	44.06	10	44.23	44.05	8	14,437	0.06%
2021/03/30	16	43.37	2	43.35	43.35	14	14,258	0.10%
2021/03/29	45	43.36	6	43.63	43.45	39	14,224	0.27%
2021/03/26	60	43.89	46	43.47	43.25	14	14,084	0.10%
2021/03/25	98.8	45.86	16	46.02	45.10	82.8	13,578	0.61%
2021/03/24	54	45.54	46.5	45.44	46.65	7.5	12,788	0.06%
2021/03/23	2	42.38	4.4	42.77	42.45	-2.4	11,679	-0.02%
2021/03/22	4	41.76	2	42.40	42.45	2	11,591	0.02%
2021/03/19	6	42.36	8	42.28	42.10	-2	11,540	-0.02%
2021/03/18	1	42.80	10	43.42	42.80	-9	11,438	-0.08%
2021/03/17	10	43.45	8	43.66	43.30	2	11,313	0.02%
2021/03/16	61	42.92	6.1	42.95	42.75	54.9	11,058	0.50%
2021/03/15	0	0.00	4	42.43	42.25	-4	10,985	-0.04%
2021/03/12	3	42.53	1.8	42.51	42.50	1.2	10,965	0.01%
2021/03/11	0	0.00	6	42.80	42.40	-6	10,998	-0.05%
2021/03/10	2	42.28	1	43.00	42.35	1	10,968	0.01%
2021/03/09	12	42.01	13	42.35	42.85	-1	10,911	-0.01%
2021/03/08	1.1	42.51	9.5	42.60	42.10	-8.4	10,839	-0.08%
2021/03/05	4	41.36	6	41.70	41.50	-2	10,725	-0.02%
2021/03/04	2	41.50	1	42.10	41.60	1	10,714	0.01%
2021/03/03	3	41.50	5	42.02	41.85	-2	10,655	-0.02%
2021/03/02	1	41.25	7	41.86	41.20	-6	10,597	-0.06%
2021/02/26	16	41.84	1	42.00	41.65	15	10,553	0.14%
2021/02/25	10	42.84	16.3	42.56	42.60	-6.3	10,566	-0.06%
2021/02/24	24.5	42.18	11.4	42.47	41.40	13.1	10,518	0.12%
2021/02/23	26	42.97	7	43.12	43.55	19	10,325	0.18%
2021/02/22	7	43.04	0.3	43.15	42.90	6.7	10,227	0.07%
2021/02/19	5.3	43.14	19	42.64	43.70	-13.8	10,159	-0.14%
2021/02/18	0.3	40.99	5	41.31	41.10	-4.7	9,965	-0.05%
2021/02/17	8	40.71	20	40.88	40.90	-12	10,053	-0.12%
2021/02/05	9	40.31	9.2	40.23	40.00	-0.2	10,018	0.00%
2021/02/04	19	40.66	0	0.00	40.35	19	9,982	0.19%
2021/02/03	3	41.05	3	41.70	40.95	0	9,973	0.00%
2021/02/02	0	0.00	10	41.14	41.15	-10	9,943	-0.10%
2021/02/01	7	40.06	2	40.35	40.45	5	9,892	0.05%
2021/01/29	1	41.10	5	41.17	40.90	-4	9,858	-0.04%
2021/01/28	17	41.83	80	41.68	41.35	-63	9,789	-0.64%
2021/01/27	12	41.76	22	42.79	43.20	-10	9,589	-0.10%
2021/01/26	15	41.29	0	0.00	41.10	15	9,261	0.16%
2021/01/25	16	41.78	4	42.60	41.95	12	9,225	0.13%
2021/01/22	3	42.37	8.2	42.32	43.20	-5.2	9,197	-0.06%
2021/01/21	6	41.25	10	41.40	40.95	-4	9,061	-0.04%
2021/01/20	15	42.03	11.1	42.23	41.45	3.9	8,987	0.04%
2021/01/19	20	42.98	2	43.53	43.05	18	8,845	0.20%
2021/01/18	20	43.32	26.4	43.05	43.55	-6.4	8,730	-0.07%
2021/01/15	23	43.28	16.4	42.99	42.75	6.6	8,578	0.08%
2021/01/14	11	44.31	10.3	45.00	44.30	0.7	8,366	0.01%
2021/01/13	6	44.78	19	44.89	44.45	-13	8,162	-0.16%
2021/01/12	28	44.86	20.6	44.80	43.95	7.4	8,071	0.09%
2021/01/11	41	46.71	21	47.19	46.80	20	7,913	0.25%
2021/01/08	27	47.01	19	46.85	46.55	8	7,853	0.10%
2021/01/07	45	48.75	12.5	48.50	48.00	32.6	7,662	0.42%
2021/01/06	41	49.68	34.1	51.42	49.00	6.9	7,415	0.09%
2021/01/05	38	49.76	32.8	49.71	48.85	5.2	6,700	0.08%
2021/01/04	25	49.30	26.6	49.89	50.90	-1.6	6,279	-0.03%
2020/12/31	30	45.79	101.4	45.79	46.90	-71.4	5,551	-1.29%	大賣/
2020/12/30	0	42.20	7	42.45	42.85	-7	5,130	-0.14%
2020/12/29	53	42.44	24	42.52	42.20	29	5,130	0.57%
2020/12/28	54	43.36	59.5	43.19	43.50	-5.5	4,966	-0.11%
2020/12/25	20	38.77	37.2	39.79	41.05	-17.2	4,236	-0.41%
2020/12/24	0	0.00	6	37.55	37.35	-6	3,943	-0.15%
2020/12/23	7	36.71	5.7	37.20	37.20	1.3	3,965	0.03%
2020/12/22	7.6	37.52	9	38.04	37.00	-1.4	3,990	-0.03%
2020/12/21	6	37.17	5	37.75	37.25	1	3,955	0.03%
2020/12/17	1	36.75	0	0.00	36.90	1	4,034	0.02%
2020/12/16	0	0.00	11	37.22	37.50	-11	4,059	-0.27%
2020/12/15	6.4	36.60	1	36.50	36.50	5.4	4,114	0.13%
2020/12/11	14	36.95	0	0.00	36.80	14	4,351	0.32%
2020/12/10	3	37.40	0	37.50	37.65	3	4,463	0.07%
2020/12/07	15	37.93	9.6	37.65	37.65	5.4	4,911	0.11%
2020/12/04	0	0.00	1	38.95	38.45	-1	5,046	-0.02%
2020/12/03	0	0.00	1	38.35	38.25	-1	5,035	-0.02%
2020/12/02	6	38.40	6	38.55	38.55	0	5,096	0.00%
2020/11/30	17	38.91	0	0.00	39.00	17	5,256	0.32%
2020/11/27	11	38.86	0	0.00	39.35	11	5,360	0.21%
2020/11/25	0	0.00	3	39.38	39.50	-3	5,902	-0.05%
2020/11/24	21.4	39.05	9	39.25	38.75	12.4	6,017	0.21%
2020/11/23	6	40.38	0	0.00	40.10	6	6,060	0.10%
2020/11/20	4	39.85	8	39.68	40.05	-4	6,286	-0.06%
2020/11/19	4	39.00	0	0.00	38.90	4	6,314	0.06%
2020/11/18	0	0.00	25.8	39.14	39.00	-25.8	6,319	-0.41%
2020/11/17	1	37.05	5	38.00	38.10	-4	6,289	-0.06%
2020/11/16	0	0.00	20.3	37.25	37.70	-20.3	6,399	-0.32%
2020/11/13	0	0.00	13.6	36.55	36.25	-13.6	6,375	-0.21%
2020/11/12	5	35.50	5	36.10	36.00	0	6,632	0.00%
2020/11/11	0	0.00	11	35.83	35.90	-11	6,804	-0.16%
2020/11/10	2	34.95	17	34.97	35.05	-15	6,818	-0.22%
2020/11/09	0	0.00	7	34.54	34.50	-7	6,897	-0.10%
2020/11/06	17.5	34.22	0.5	34.90	34.00	16.9	7,052	0.24%
2020/11/05	10	34.80	6	35.54	34.90	4	7,399	0.05%
2020/11/04	1	34.95	0	0.00	35.15	1	7,647	0.01%
2020/11/03	5	35.10	5	35.55	35.05	0	7,742	0.00%
2020/11/02	2	34.88	1	34.55	34.90	1	7,806	0.01%
2020/10/30	18	36.31	2	35.90	35.60	16	7,864	0.20%
2020/10/29	9	37.58	10	37.61	37.55	-1	7,849	-0.01%
2020/10/28	0	0.00	1	38.10	38.30	-1	7,917	-0.01%
2020/10/27	1	38.35	1	38.10	38.20	0	7,957	0.00%
2020/10/26	3	38.57	1	38.45	38.30	2	8,080	0.02%
2020/10/23	2	38.08	1.3	38.01	38.05	0.7	8,107	0.01%
2020/10/22	0.1	38.10	1.6	38.10	38.20	-1.5	8,212	-0.02%
2020/10/21	0	0.00	1	38.35	38.20	-1	8,288	-0.01%
2020/10/20	1	37.80	39.1	38.12	38.30	-38.1	8,430	-0.45%
2020/10/19	41.1	39.08	32	38.35	38.00	9.1	8,490	0.11%
2020/10/06	1	23.20	13	23.59	23.95	-12	8,403	-0.14%
2020/10/05	10	22.60	0	0.00	22.85	10	8,393	0.12%
2020/09/30	5	23.05	12	23.11	22.95	-7	8,477	-0.08%
2020/09/29	10	23.45	5	23.35	23.30	5	8,629	0.06%
2020/09/28	33	23.24	10	23.13	23.00	23	8,866	0.26%
2020/09/25	2	22.60	3	22.90	22.60	-1	8,961	-0.01%
2020/09/24	7	22.57	5	22.59	22.55	2	8,931	0.02%
2020/09/23	15	23.09	1	22.80	22.80	14	8,866	0.16%
2020/09/22	8	23.61	0	0.00	23.40	8	8,809	0.09%
2020/09/21	10	24.50	0	0.00	24.30	10	8,759	0.11%
2020/09/18	0	0.00	14	24.13	24.30	-14	8,856	-0.16%
2020/09/17	1	23.90	6	23.85	23.75	-5	8,918	-0.06%
2020/09/16	1	23.50	0	0.00	23.50	1	8,958	0.01%
2020/09/14	4	23.60	0	0.00	23.60	4	9,023	0.04%
2020/09/11	24	23.88	2	23.68	23.70	22	9,128	0.24%
2020/09/10	25	24.26	0	0.00	24.35	25	9,194	0.27%
2020/09/09	29	24.38	10	24.43	24.45	19	9,265	0.21%
2020/09/08	28	24.45	140	24.69	24.25	-112	9,286	-1.21%	大賣/鉅額交易
2020/09/07	5	25.25	0	0.00	25.20	5	9,275	0.05%
2020/09/04	9	25.11	13	25.49	25.45	-4	9,415	-0.04%
2020/09/03	8	25.46	36.5	25.57	25.30	-28.5	9,458	-0.30%
2020/09/02	18	25.67	7	26.00	25.70	11	9,787	0.11%
2020/09/01	13	25.90	10	25.75	25.90	3	10,242	0.03%
2020/08/31	0	0.00	23	25.24	25.30	-23	10,258	-0.22%
2020/08/27	9	24.72	10	25.00	24.75	-1	10,730	-0.01%
2020/08/26	36	24.87	11	24.96	25.10	25	10,706	0.23%
2020/08/25	6	24.48	2	24.85	24.40	4	10,706	0.04%
2020/08/24	46	24.79	11	24.97	24.85	35	10,717	0.33%
2020/08/21	2	25.00	22	24.67	25.10	-20	10,745	-0.19%
2020/08/20	32	23.77	1	24.00	23.30	31	10,541	0.29%
2020/08/19	56	24.86	64	24.94	24.75	-8	10,319	-0.08%
2020/08/18	1	24.80	15	25.22	25.35	-14	10,271	-0.14%
2020/08/17	51	25.20	17	24.85	25.15	34	10,263	0.33%
2020/08/14	18	23.94	49	23.81	23.85	-31	10,253	-0.30%
2020/08/13	14	24.29	11	24.55	24.40	3	10,722	0.03%
2020/08/12	25	24.34	0	0.00	24.40	25	11,160	0.22%
2020/08/11	31	24.47	20	24.44	24.55	11	11,315	0.10%
2020/08/10	57.5	24.15	11	24.21	24.20	46.5	11,238	0.41%
2020/08/07	38	24.24	27	24.32	24.00	11	11,141	0.10%
2020/08/06	2	23.98	27	23.83	23.90	-25	10,896	-0.23%
2020/08/05	10	23.43	0	0.00	23.50	10	10,748	0.09%
2020/08/04	10	23.45	14	23.58	23.50	-4	10,813	-0.04%
2020/08/03	35	23.32	6	23.95	23.45	29	10,766	0.27%
2020/07/31	16	23.29	35	23.66	23.70	-19	10,628	-0.18%
2020/07/30	1	23.15	50.3	22.77	23.00	-49.3	10,275	-0.48%
2020/07/29	30	22.04	61	21.53	21.80	-31	10,056	-0.31%
2020/07/28	0	0.00	7	21.09	20.85	-7	10,052	-0.07%
2020/07/27	7	20.72	8	20.81	20.70	-1	10,058	-0.01%
2020/07/24	32	21.36	0	0.00	21.10	32	10,072	0.32%
2020/07/23	5	21.90	26	21.94	21.85	-21	10,053	-0.21%
2020/07/22	3	21.87	0	0.00	21.65	3	10,037	0.03%
2020/07/21	0	0.00	57	21.77	21.90	-57	10,042	-0.57%
2020/07/20	2	21.43	0	0.00	21.40	2	10,001	0.02%
2020/07/17	11	21.63	2	21.45	21.45	9	10,058	0.09%
2020/07/16	5	21.50	2	21.78	21.80	3	10,100	0.03%
2020/07/15	0	0.00	8	21.99	21.65	-8	10,074	-0.08%
2020/07/14	20	21.55	7	21.64	21.55	13	10,050	0.13%
2020/07/13	2	21.30	1	21.50	21.45	1	10,089	0.01%
2020/07/10	1	20.85	1	21.10	21.10	0	10,118	0.00%
2020/07/09	7	21.13	50	21.12	21.10	-43	10,131	-0.42%
2020/07/08	48	21.48	10	21.45	21.40	38	10,172	0.37%
2020/07/07	20	21.66	39	22.18	22.25	-19	10,259	-0.19%
2020/07/06	20	21.18	5	21.05	21.25	15	10,679	0.14%
2020/07/03	10	21.40	0	0.00	21.20	10	11,003	0.09%
2020/07/02	20	21.50	1	21.25	21.25	19	11,299	0.17%
2020/07/01	3	21.30	0	0.00	21.35	3	11,619	0.03%
2020/06/30	0	0.00	6	21.31	21.55	-6	11,996	-0.05%
2020/06/29	12	21.05	11	21.40	21.15	1	12,611	0.01%
2020/06/24	6	21.83	0	0.00	21.90	6	12,541	0.05%
2020/06/23	10	22.10	0	0.00	22.15	10	12,518	0.08%
2020/06/22	3	22.30	96	22.40	22.55	-93	12,531	-0.74%
2020/06/19	0	0.00	14	22.59	22.50	-14	12,547	-0.11%
2020/06/18	8	22.61	0	0.00	22.50	8	12,504	0.06%
2020/06/17	17	22.72	83	22.87	22.90	-66	12,471	-0.53%
2020/06/16	7	22.57	50	22.64	22.80	-43	12,489	-0.34%
2020/06/15	18	22.23	1	22.75	22.10	17	12,420	0.14%
2020/06/12	8	22.05	15	22.32	22.25	-7	12,415	-0.06%
2020/06/11	9	23.03	53	22.87	22.70	-44	12,296	-0.36%
2020/06/10	132	23.50	120	23.90	23.85	12	12,240	0.10%	大買/大賣/
2020/06/09	15	23.84	23	24.07	23.85	-8	12,160	-0.07%
2020/06/08	172	23.40	32	23.94	23.20	140	11,764	1.19%	大買/鉅額交易
2020/06/05	10	22.30	2	22.40	22.30	8	11,237	0.07%
2020/06/04	17	20.66	35	22.17	22.35	-18	11,126	-0.16%
2020/06/03	0	0.00	1	20.25	20.35	-1	10,578	-0.01%
2020/06/01	15	20.20	9	20.28	20.30	6	10,650	0.06%
2020/05/29	1	19.80	2	20.08	19.80	-1	10,614	-0.01%
2020/05/28	9	19.86	17	20.27	19.80	-8	10,651	-0.08%
2020/05/27	8	19.87	71	19.94	19.90	-63	10,612	-0.59%
2020/05/26	15	19.97	10	20.31	19.90	5	10,745	0.05%
2020/05/25	20	20.16	12	20.17	20.25	8	10,725	0.07%
2020/05/22	17	20.18	41	20.12	20.05	-24	10,719	-0.22%
2020/05/21	143	20.59	155	20.60	20.60	-12	10,663	-0.11%	大買/大賣/
2020/05/20	16	20.22	54	20.23	20.35	-38	10,541	-0.36%
2020/05/19	7	19.13	93.1	19.19	19.70	-86.1	10,116	-0.85%
2020/05/18	14	17.98	28	17.89	17.95	-14	9,692	-0.14%
2020/05/15	0	0.00	7	16.99	16.90	-7	9,511	-0.07%
2020/05/13	1	16.95	7	17.01	16.95	-6	9,527	-0.06%
2020/05/12	9	16.68	0	0.00	16.75	9	9,612	0.09%
2020/05/11	0	0.00	9	16.94	16.90	-9	9,800	-0.09%
2020/05/08	12	16.38	0	0.00	16.35	12	10,006	0.12%
2020/05/07	8	16.49	0	0.00	16.45	8	10,091	0.08%
2020/05/06	18	16.46	0	0.00	16.40	18	10,143	0.18%
2020/05/05	189	16.71	1	16.65	16.65	188	10,113	1.86%	大買/鉅額交易
2020/05/04	15	16.89	15	16.93	16.70	0	10,085	0.00%
2020/04/30	36	17.52	0.1	17.45	17.40	35.9	10,060	0.36%
2020/04/29	0	0.00	41	17.62	17.55	-41	9,996	-0.41%
2020/04/28	35	16.93	0	0.00	16.90	35	9,978	0.35%
2020/04/27	0	0.00	10	16.95	17.10	-10	9,904	-0.10%
2020/04/24	22	16.74	0	0.00	16.70	22	9,845	0.22%
2020/04/23	3	16.77	7	17.00	17.00	-4	9,776	-0.04%
2020/04/22	5	16.36	0	0.00	16.55	5	9,690	0.05%
2020/04/21	21	16.98	2	16.70	16.75	19	9,616	0.20%
2020/04/20	7	17.79	0	0.00	17.70	7	9,464	0.07%
2020/04/17	1	18.40	1	17.80	17.80	0	9,427	0.00%
2020/04/16	3	18.17	0	0.00	18.20	3	9,317	0.03%
2020/04/15	6	18.60	4	18.50	18.35	2	9,244	0.02%
2020/04/14	18	18.58	73	18.35	18.45	-55	9,153	-0.60%
2020/04/13	12	18.58	5	18.79	18.70	7	9,024	0.08%
2020/04/10	33	18.96	33	18.69	18.75	0	8,882	0.00%
2020/04/09	90	18.87	73	18.97	18.50	17	8,637	0.20%
2020/04/08	32	18.04	27.2	17.76	18.15	4.8	7,968	0.06%
2020/04/07	6	16.23	35	16.25	16.50	-29	7,539	-0.38%
2020/04/06	3	15.27	17	15.43	15.55	-14	7,210	-0.19%
2020/04/01	6	14.81	193	14.71	14.85	-187	6,853	-2.73%	大賣/鉅額交易
2020/03/31	39	14.76	19	14.80	14.70	20	6,443	0.31%
2020/03/27	5	16.40	10	16.78	16.30	-5	5,786	-0.09%
2020/03/26	0	16.65	29	16.11	16.65	-29	5,713	-0.51%
2020/03/25	0	15.60	8	15.59	15.50	-8	5,625	-0.14%
2020/03/24	72	14.70	5	15.10	14.65	67	5,551	1.21%
2020/03/23	5	14.50	0	0.00	14.45	5	5,505	0.09%
2020/03/20	110	15.06	3	15.10	15.15	107	5,562	1.92%	大買/鉅額交易
2020/03/19	26	14.59	39	14.74	14.50	-13	5,495	-0.24%
2020/03/18	4	16.40	0	0.00	16.10	4	5,345	0.07%
2020/03/17	45	16.00	1	16.45	16.40	44	5,310	0.83%
2020/03/16	7	17.31	5	17.90	17.00	2	5,212	0.04%
2020/03/13	5	17.30	1	17.10	17.60	4	5,173	0.08%
2020/03/12	19	18.99	111	19.21	18.60	-92	5,023	-1.83%	大賣/
2020/03/11	17.1	19.97	145	20.00	19.65	-127.9	4,910	-2.60%	大賣/鉅額交易
2020/03/10	60	20.35	2	20.30	20.35	58	4,867	1.19%
2020/03/09	4	19.95	30	20.61	20.10	-26	4,794	-0.54%
2020/03/06	20	20.53	0	0.00	20.35	20	4,655	0.43%
2020/03/05	15	21.02	0	0.00	21.00	15	4,563	0.33%
2020/03/04	28	20.99	1	20.95	21.15	27	4,486	0.60%
2020/03/03	0	0.00	3	21.03	20.85	-3	4,407	-0.07%
2020/03/02	1	20.85	100	20.20	20.30	-99	4,305	-2.30%
2020/02/27	8	21.06	141	20.54	20.40	-133	4,172	-3.19%	大賣/鉅額交易
2020/02/26	0	0.00	4	21.41	21.55	-4	4,034	-0.10%
2020/02/25	0	0.00	20	20.65	20.80	-20	3,835	-0.52%
2020/02/24	0	0.00	3	20.77	20.95	-3	3,775	-0.08%
2020/02/21	0	0.00	50	20.85	20.95	-50	3,682	-1.36%
2020/02/20	21	21.04	12	20.90	21.05	9	3,614	0.25%
2020/02/19	13	20.73	8	20.66	20.90	5	3,444	0.15%
2020/02/18	1	20.00	0	0.00	20.15	1	3,365	0.03%
2020/02/17	0	0.00	6	20.00	20.05	-6	3,311	-0.18%
2020/02/14	5	19.75	0	0.00	19.80	5	3,248	0.15%
2020/02/13	5	19.95	4	20.13	20.00	1	3,221	0.03%
2020/02/12	2	20.00	10	20.01	20.05	-8	3,161	-0.25%
2020/02/11	10	19.67	1	19.60	19.65	9	3,040	0.30%
2020/02/10	8	19.74	7	19.92	19.90	1	2,847	0.04%
2020/02/07	0	0.00	5	18.78	19.25	-5	2,539	-0.20%
2020/02/06	0	0.00	9	18.45	18.75	-9	2,407	-0.37%
2020/02/03	28	17.23	25	17.20	17.15	3	2,303	0.13%
2020/01/31	1	17.90	1	18.10	17.90	0	2,244	0.00%
2020/01/30	1	18.35	38	18.25	17.95	-37	2,238	-1.65%
2020/01/20	0	0.00	2	19.35	19.20	-2	2,140	-0.09%
2020/01/16	0	0.00	1.5	19.05	19.10	-1.5	2,143	-0.07%
2020/01/10	0	0.00	5	19.00	19.00	-5	2,303	-0.22%
2020/01/09	0	0.00	2	18.80	18.95	-2	2,306	-0.09%
2020/01/08	3	18.67	0	0.00	18.70	3	2,348	0.13%
2020/01/06	2	19.30	0	0.00	19.20	2	2,347	0.09%
2019/12/31	3	19.63	5	19.60	19.55	-2	2,389	-0.08%
2019/12/30	0	0.00	100	19.35	19.50	-100	2,418	-4.14%
2019/12/27	1	19.40	102	19.50	19.35	-101	2,450	-4.12%	大賣/鉅額交易
2019/12/23	35	19.52	30	19.35	19.35	5	2,563	0.20%
2019/12/19	5	19.55	0	0.00	19.45	5	2,550	0.20%
2019/12/18	20	19.80	20	19.65	19.65	0	2,554	0.00%
2019/12/17	20	19.35	21	19.74	19.75	-1	2,559	-0.04%
2019/12/16	0	0.00	3	19.22	19.20	-3	2,516	-0.12%
2019/12/10	0	0.00	12	19.16	19.10	-12	2,853	-0.42%
2019/12/09	0	0.00	2	18.90	18.85	-2	2,849	-0.07%
2019/12/05	0	0.00	3	18.85	18.80	-3	3,019	-0.10%
2019/12/02	0	0.00	1	19.00	19.00	-1	3,035	-0.03%
2019/11/29	6	19.20	12	19.22	19.15	-6	3,035	-0.20%
2019/11/28	4	19.05	0	0.00	19.15	4	3,038	0.13%
2019/11/25	0	0.00	1.1	18.76	18.75	-1.1	3,082	-0.04%
2019/11/21	3	18.80	0	0.00	18.75	3	3,116	0.10%
2019/11/20	3	18.95	10	18.99	19.00	-7	3,120	-0.22%
2019/11/19	0	0.00	0.2	18.90	19.00	-0.2	3,135	-0.01%
2019/11/18	0	0.00	1	18.90	18.80	-1	3,179	-0.03%
2019/11/15	13	18.58	0	0.00	18.70	13	3,276	0.40%
2019/11/13	13	19.10	5	19.05	19.05	8	3,257	0.25%
2019/11/12	1	19.20	0	0.00	19.15	1	3,317	0.03%
2019/11/11	0	0.00	100	19.30	19.20	-100	3,510	-2.85%
2019/11/07	0	0.00	2	19.78	19.60	-2	3,789	-0.05%
2019/11/05	30	19.67	0	0.00	19.70	30	3,820	0.79%
2019/11/01	5	19.55	0	0.00	19.50	5	3,897	0.13%
2019/10/31	20	19.48	0	0.00	19.60	20	4,011	0.50%
2019/10/30	2	19.45	0	0.00	19.45	2	4,090	0.05%
2019/10/29	2	19.45	0	0.00	19.50	2	4,174	0.05%
2019/10/28	5	19.65	0	0.00	19.60	5	4,286	0.12%
2019/10/23	1	19.60	0	0.00	19.65	1	4,951	0.02%
2019/10/22	1	19.75	2	20.00	19.80	-1	4,970	-0.02%
2019/10/21	100	19.95	0.4	19.95	19.85	99.6	5,024	1.98%
2019/10/18	0	0.00	20	19.55	19.50	-20	5,082	-0.39%
2019/10/17	0.1	19.70	7	19.69	19.70	-6.9	5,096	-0.14%
2019/10/16	0	0.00	20	19.53	19.55	-20	5,099	-0.39%
2019/10/15	15	19.22	0	0.00	19.25	15	5,062	0.30%
2019/10/14	0	0.00	107	19.40	19.40	-107	5,142	-2.08%	大賣/鉅額交易
2019/10/09	103	19.00	0	0.00	18.95	103	5,240	1.97%	大買/鉅額交易
2019/10/08	10	19.35	0	0.00	19.25	10	5,411	0.18%
2019/10/07	0	0.00	1	19.35	19.40	-1	5,512	-0.02%
2019/10/04	5	19.35	0	0.00	19.40	5	5,551	0.09%
2019/10/03	1	19.30	0	0.00	19.35	1	5,561	0.02%
2019/10/02	2	19.63	1	19.60	19.60	1	5,636	0.02%
2019/09/27	1	19.75	100	19.65	19.65	-99	5,854	-1.69%
2019/09/26	8	20.10	0	0.00	20.15	8	5,899	0.14%
2019/09/25	2	20.15	0	0.00	20.25	2	6,043	0.03%
2019/09/23	6	20.21	1	20.55	20.30	5	6,249	0.08%
2019/09/20	1	20.30	0	0.00	20.35	1	6,345	0.02%
2019/09/19	1	20.45	7	20.64	20.60	-6	6,527	-0.09%
2019/09/18	1	20.15	107	20.03	20.40	-106	6,707	-1.58%	大賣/鉅額交易
2019/09/17	72	20.24	0	0.00	20.10	72	6,676	1.08%
2019/09/16	0	0.00	25	21.21	21.35	-25	6,610	-0.38%
2019/09/12	1	21.25	0	0.00	21.10	1	6,819	0.01%
2019/09/11	53	21.02	0	0.00	20.95	53	6,892	0.77%
2019/09/10	20	21.00	0	0.00	21.10	20	6,912	0.29%
2019/09/09	1	21.40	4	21.39	21.35	-3	6,974	-0.04%
2019/09/05	1	20.85	0	0.00	20.85	1	7,119	0.01%
2019/09/02	1	20.85	0	0.00	20.95	1	7,566	0.01%
2019/08/29	2	20.88	1	21.25	20.90	1	7,911	0.01%
2019/08/28	0	0.00	1	21.15	21.15	-1	8,083	-0.01%
2019/08/22	1	20.75	0	0.00	21.00	1	9,296	0.01%
2019/08/21	1	21.05	52	21.00	20.95	-51	9,722	-0.52%
2019/08/20	65	20.73	2	20.68	20.60	63	10,331	0.61%
2019/08/19	2	21.33	0	0.00	21.15	2	10,315	0.02%
2019/08/16	6	21.18	2	21.43	21.30	4	10,429	0.04%
2019/08/15	10	21.21	1	21.05	21.10	9	10,583	0.09%
2019/08/14	130	21.80	8	21.96	21.90	122	10,655	1.14%	大買/鉅額交易
2019/08/13	3	22.43	12	22.54	22.25	-9	10,900	-0.08%
2019/08/12	11	22.19	22.5	22.50	23.15	-11.5	11,551	-0.10%
2019/08/08	3	22.90	7	23.00	23.20	-4	11,763	-0.03%
2019/08/07	100	23.00	31	22.85	23.00	69	11,837	0.58%
2019/08/06	60	22.39	37	22.69	22.70	23	12,036	0.19%
2019/08/05	1	22.90	5	22.95	22.90	-4	12,002	-0.03%
2019/08/02	6	23.09	2	22.88	23.05	4	11,956	0.03%
2019/08/01	3	23.58	0	0.00	23.60	3	11,864	0.03%
2019/07/31	5	24.17	0	0.00	24.00	5	11,789	0.04%
2019/07/30	108	24.20	113	24.55	24.30	-5	11,699	-0.04%	大買/大賣/
2019/07/29	104	24.20	207.1	23.97	24.45	-103.1	11,611	-0.89%	大買/大賣/鉅額交易
2019/07/26	207	24.00	219	23.05	23.90	-12	11,344	-0.11%	大買/大賣/
2019/07/25	101	22.40	0	0.00	22.65	101	10,970	0.92%	大買/鉅額交易
2019/07/24	100	22.40	0	0.00	22.35	100	10,959	0.91%
2019/07/23	10	22.85	0	0.00	22.55	10	10,920	0.09%
2019/07/22	18	23.20	51	23.20	23.20	-33	10,850	-0.30%
2019/07/19	0	0.00	2	23.65	23.35	-2	10,746	-0.02%
2019/07/18	0	0.00	1	23.45	23.45	-1	10,663	-0.01%
2019/07/17	5	23.40	1	23.50	23.45	4	10,646	0.04%
2019/07/16	206	23.60	50	23.80	23.45	156	10,642	1.47%	大買/鉅額交易
2019/07/15	0	0.00	316	23.78	23.90	-316	10,573	-2.99%	大賣/鉅額交易
2019/07/12	117	23.59	12	23.67	23.15	105	10,479	1.00%	大買/鉅額交易
2019/07/11	206	24.00	101	24.00	23.95	105	10,325	1.02%	大買/大賣/鉅額交易
2019/07/10	4	23.83	53	23.94	23.85	-49	10,321	-0.47%
2019/07/09	0	0.00	56	23.81	23.80	-56	10,487	-0.53%
2019/07/08	11	23.55	1	23.75	23.60	10	10,552	0.09%
2019/07/05	102	23.70	10	23.77	23.60	92	10,474	0.88%	大買/
2019/07/04	0	0.00	105	23.50	23.50	-105	10,403	-1.01%	大賣/鉅額交易
2019/07/03	121	23.02	93	23.38	23.00	28	10,384	0.27%	大買/
2019/07/02	201	23.60	252	23.53	23.45	-51	10,383	-0.49%	大買/大賣/
2019/07/01	116	23.12	210	23.15	23.25	-94	10,231	-0.92%	大買/大賣/
2019/06/28	10	22.70	10	22.78	22.80	0	10,096	0.00%
2019/06/27	70	22.89	6	22.90	22.80	64	10,070	0.64%
2019/06/26	57	22.93	118	22.95	22.95	-61	10,027	-0.61%	大賣/
2019/06/25	253	22.59	261	22.52	22.60	-8	10,079	-0.08%	大買/大賣/
2019/06/24	115	22.02	16	22.00	22.10	99	9,829	1.01%	大買/
2019/06/21	124	22.26	109	22.11	22.05	15	9,757	0.15%	大買/大賣/
2019/06/20	21	22.14	4	22.00	22.15	17	9,569	0.18%
2019/06/19	3.1	21.54	20	21.69	21.80	-16.9	9,332	-0.18%
2019/06/18	50	21.45	1	21.45	21.50	49	9,249	0.53%
2019/06/17	11	21.46	0	0.00	21.45	11	9,199	0.12%
2019/06/14	6	21.77	2	21.75	21.80	4	9,094	0.04%
2019/06/13	78	21.56	7	21.66	21.60	71	9,022	0.79%
2019/06/12	97	22.09	0	0.00	22.00	97	8,821	1.10%
2019/06/11	51	22.55	6.2	22.80	22.60	44.8	8,623	0.52%
2019/06/10	59	22.55	0	0.00	22.50	59	8,484	0.70%
2019/06/06	59	22.68	13	22.63	22.55	46	8,361	0.55%
2019/06/05	55	23.05	123	23.56	23.20	-68	8,178	-0.83%	大賣/
2019/06/04	30	23.40	5	23.65	23.10	25	7,985	0.31%
2019/06/03	74	23.60	11	23.77	23.25	63	7,805	0.81%
2019/05/31	65	23.62	8	23.91	23.85	57	7,586	0.75%
2019/05/30	24	24.05	14	24.13	23.85	10	7,354	0.14%
2019/05/29	55	24.42	53	24.48	24.00	2	7,142	0.03%
2019/05/28	108	23.87	13	24.06	23.55	95	6,501	1.46%	大買/
2019/05/27	113	23.10	278	23.73	23.95	-165	6,045	-2.73%	大買/大賣/鉅額交易
2019/05/24	6	21.71	0	0.00	21.80	6	5,396	0.11%
2019/05/23	6	22.28	2.5	21.86	21.80	3.5	5,322	0.07%
2019/05/22	1	22.55	13	22.55	22.55	-12	5,186	-0.23%
2019/05/21	10	22.08	13	22.07	22.25	-3	4,989	-0.06%
2019/05/20	71	22.50	10	22.60	22.50	61	4,829	1.26%
2019/05/17	85	22.33	73	22.14	22.15	12	4,370	0.27%
2019/05/16	2	20.40	65	20.67	20.50	-63	3,649	-1.73%
2019/05/15	52	19.96	0	0.00	20.30	52	3,246	1.60%
2019/05/14	17	19.49	15	19.75	20.20	2	3,131	0.06%
2019/05/13	0	0.00	2	19.35	19.60	-2	2,878	-0.07%
2019/05/08	3	19.08	0	0.00	19.25	3	2,830	0.11%
2019/05/07	2	19.30	0	0.00	19.25	2	2,857	0.07%
2019/05/06	1	19.30	0	0.00	19.25	1	2,864	0.03%
2019/05/03	1	19.60	0	0.00	19.65	1	2,819	0.04%
2019/05/02	0	0.00	4	19.60	19.60	-4	2,814	-0.14%
2019/04/30	4	19.70	0	0.00	19.50	4	2,831	0.14%
2019/04/29	3	19.45	66	19.40	19.45	-63	2,802	-2.25%
2019/04/26	6	19.51	3	19.45	19.50	3	2,796	0.11%
2019/04/25	2	19.78	0	0.00	19.70	2	2,782	0.07%
2019/04/24	1	19.90	0	0.00	19.95	1	2,776	0.04%
2019/04/23	1	19.75	5	19.85	19.95	-4	2,782	-0.14%
2019/04/22	6	19.94	1	20.00	19.90	5	2,783	0.18%
2019/04/19	0	0.00	5	19.90	19.85	-5	2,786	-0.18%
2019/04/18	0	0.00	2	19.78	19.80	-2	2,787	-0.07%
2019/04/17	3	19.27	0	0.00	19.60	3	2,778	0.11%
2019/04/16	10	19.30	2	19.30	19.20	8	2,716	0.29%
2019/04/15	49	19.71	39	19.55	19.30	10	2,627	0.38%
2019/04/12	1	20.10	44	20.36	20.05	-43	2,411	-1.78%
2019/04/11	0	0.00	1	20.55	20.35	-1	2,304	-0.04%
2019/04/09	0	0.00	10	20.70	20.60	-10	2,251	-0.44%
2019/04/08	1	20.25	203.4	19.91	20.25	-202.4	2,147	-9.42%	大賣/鉅額交易
2019/04/03	1	19.65	0	0.00	19.70	1	2,034	0.05%
2019/04/02	41	19.80	1	19.85	19.70	40	2,053	1.95%
2019/04/01	109	19.70	5	19.70	19.70	104	2,102	4.95%	大買/鉅額交易
2019/03/29	11	19.50	3	19.55	19.45	8	2,083	0.38%
2019/03/28	209	19.98	30	19.96	19.90	179	2,029	8.82%	大買/鉅額交易
2019/03/27	14	18.85	25.4	18.85	18.85	-11.4	1,773	-0.64%
2019/03/25	50	18.85	0	0.00	18.80	50	1,977	2.53%
2019/03/19	1	18.80	9	18.95	18.85	-8	2,241	-0.36%
2019/03/18	0	0.00	6	18.90	18.90	-6	2,282	-0.26%
2019/03/14	1	18.95	0	0.00	18.95	1	2,454	0.04%
2019/03/13	1	19.15	0	0.00	19.05	1	2,696	0.04%
2019/03/12	6	19.09	5	19.10	19.10	1	3,623	0.03%
2019/03/07	5	18.65	0	0.00	18.65	5	4,050	0.12%
2019/03/05	0	0.00	1	18.95	18.90	-1	4,104	-0.02%
2019/02/27	1	18.95	0	0.00	18.90	1	4,111	0.02%
2019/02/26	2	19.00	1	18.95	18.95	1	4,119	0.02%
2019/02/25	0	0.00	1	19.00	19.00	-1	4,124	-0.02%
2019/02/22	6	18.88	4	19.00	18.95	2	4,106	0.05%
2019/02/21	0	18.70	0	0.00	18.70	0	4,074	0.00%
2019/02/20	0	18.65	0	0.00	18.65	0	4,062	0.00%
2019/02/19	0	18.70	0	0.00	18.70	0	4,058	0.00%
2019/02/18	0	18.70	6	18.71	18.75	-6	4,075	-0.15%
2019/02/15	4	18.70	2	18.80	18.65	2	4,083	0.05%
2019/02/14	0	0.00	10	18.50	18.50	-10	4,018	-0.25%
2019/01/30	1	18.35	0	0.00	18.35	1	4,044	0.02%
2019/01/29	2	18.45	0	0.00	18.50	2	4,053	0.05%
2019/01/28	0	0.00	14	18.43	18.55	-14	4,040	-0.35%
2019/01/25	0	0.00	1	18.10	18.20	-1	4,018	-0.02%
2019/01/22	8	18.21	5	18.20	18.20	3	4,039	0.07%
2019/01/18	2	18.03	0	0.00	18.00	2	4,086	0.05%
2019/01/17	0	0.00	2	18.00	18.05	-2	4,132	-0.05%
2019/01/09	1	17.90	0	0.00	17.90	1	4,206	0.02%
2019/01/08	0	0.00	20	17.80	17.80	-20	4,224	-0.47%
2019/01/07	0	0.00	1	17.80	17.90	-1	4,242	-0.02%
2019/01/04	1	17.70	0	0.00	17.70	1	4,275	0.02%
2019/01/03	0	0.00	3	17.87	17.80	-3	4,397	-0.07%
2019/01/02	6	17.92	0	0.00	17.95	6	4,399	0.14%
2018/12/28	6	18.07	0	0.00	18.20	6	4,402	0.14%
2018/12/27	2	18.25	1	18.25	18.15	1	4,436	0.02%
2018/12/26	12	18.35	0	0.00	18.25	12	4,430	0.27%
2018/12/25	1	18.35	0	0.00	18.25	1	4,443	0.02%
2018/12/24	15	18.65	0	0.00	18.55	15	4,446	0.34%
2018/12/22	5	19.00	0	0.00	18.90	5	4,408	0.11%
2018/12/21	0	0.00	1	19.30	19.25	-1	4,489	-0.02%
2018/12/18	5	20.10	268	19.51	19.35	-263	4,449	-5.91%	大賣/鉅額交易
2018/12/14	21	20.58	1	20.45	20.55	20	4,241	0.47%
2018/12/12	1	20.10	2	20.10	20.10	-1	4,143	-0.02%
2018/12/10	1	20.05	0	0.00	20.10	1	4,107	0.02%
2018/12/07	1	20.10	39	20.07	20.05	-38	4,060	-0.94%
2018/12/06	78	20.32	24	20.56	20.05	54	3,944	1.37%
2018/12/05	392	20.89	149	20.92	21.00	243	3,702	6.56%	大買/大賣/鉅額交易
2018/12/04	24	19.18	19	19.59	20.00	5	2,803	0.18%
2018/12/03	1	18.20	2	18.30	18.20	-1	2,479	-0.04%
2018/11/30	10	18.00	0	0.00	18.00	10	2,398	0.42%
2018/11/29	0	0.00	8	18.27	18.00	-8	2,368	-0.34%
2018/11/28	0	0.00	5	18.10	18.15	-5	2,337	-0.21%
2018/11/23	1	17.75	0	0.00	17.75	1	2,388	0.04%
2018/11/22	6	18.01	0	0.00	17.95	6	2,401	0.25%
2018/11/21	0	0.00	5	18.25	18.25	-5	2,394	-0.21%
2018/11/19	5	18.25	0	0.00	18.20	5	2,398	0.21%
2018/11/15	5	18.10	5	18.25	18.20	0	2,392	0.00%
2018/11/13	5	17.75	0	0.00	17.90	5	2,407	0.21%
2018/11/12	0	0.00	1	17.95	18.00	-1	2,442	-0.04%
2018/11/09	5	18.05	0	0.00	18.10	5	2,473	0.20%
2018/11/07	1	18.10	0	0.00	18.10	1	2,495	0.04%
2018/11/06	1	18.15	5	18.15	18.15	-4	2,532	-0.16%
2018/11/02	0	0.00	2	18.05	18.00	-2	2,561	-0.08%
2018/10/31	0	0.00	5	17.90	18.05	-5	2,578	-0.19%
2018/10/29	5	17.60	0	0.00	17.60	5	2,587	0.19%
2018/10/25	6	17.98	0	0.00	17.95	6	2,650	0.23%
2018/10/19	2	18.58	0	0.00	18.55	2	2,641	0.08%
2018/10/17	1	19.00	45	19.08	19.05	-44	2,641	-1.67%
2018/10/16	15	19.25	45	19.11	19.10	-30	2,604	-1.15%
2018/10/15	1	19.55	0	0.00	19.50	1	2,559	0.04%
2018/10/11	5	19.75	0	0.00	19.65	5	2,494	0.20%
2018/10/05	2	21.00	0	0.00	20.75	2	2,396	0.08%
2018/10/01	0	0.00	16	21.60	21.60	-16	2,336	-0.68%
2018/09/28	10	21.70	5	21.72	21.70	5	2,325	0.22%
2018/09/27	0	0.00	11	21.17	21.20	-11	2,245	-0.49%
2018/09/25	1	20.90	0	0.00	20.90	1	2,271	0.04%
2018/09/20	11	21.00	0	0.00	20.90	11	2,376	0.46%
2018/09/17	5.9	21.17	0	0.00	21.05	5.9	2,472	0.24%
2018/09/14	5.6	20.95	11	20.95	21.00	-5.4	2,490	-0.22%
2018/09/13	0	0.00	10	20.68	20.85	-10	2,604	-0.38%
2018/09/10	1.2	20.30	5	20.25	20.30	-3.8	2,855	-0.13%
2018/09/06	2	20.75	5	20.80	20.75	-3	2,921	-0.10%
2018/09/04	0	0.00	20	21.05	21.05	-20	2,957	-0.68%
2018/09/03	20	21.25	5	21.30	21.20	15	3,020	0.50%
2018/08/31	0	0.00	11	21.20	21.05	-11	3,042	-0.36%
2018/08/30	0	0.00	1	21.10	21.05	-1	3,052	-0.03%
2018/08/29	0	0.00	35	20.95	21.05	-35	3,092	-1.13%
2018/08/28	20	20.70	0	0.00	20.75	20	3,085	0.65%
2018/08/27	0	0.00	1	20.75	20.60	-1	3,123	-0.03%
2018/08/22	0	0.00	5	20.45	20.45	-5	3,234	-0.15%
2018/08/20	2	20.20	18	20.26	20.30	-16	3,283	-0.49%
2018/08/17	4	20.30	3	20.30	20.30	1	3,286	0.03%
2018/08/15	2	20.55	7	20.59	20.55	-5	3,319	-0.15%
2018/08/13	11	20.70	5	20.95	20.70	6	3,393	0.18%
2018/08/10	5	21.05	1	21.15	21.15	4	3,482	0.11%
2018/08/07	8	21.07	0	0.00	21.05	8	3,681	0.22%
2018/08/03	6	21.12	0	0.00	21.15	6	3,920	0.15%
2018/08/02	15	21.55	5	21.50	21.20	10	3,905	0.26%
2018/08/01	15	21.37	6	21.39	21.40	9	3,874	0.23%
2018/07/30	0	0.00	5	21.10	21.10	-5	3,785	-0.13%
2018/07/26	0	0.00	4	21.10	21.10	-4	3,773	-0.11%
2018/07/25	4	21.15	0	0.00	21.15	4	3,767	0.11%
2018/07/24	4	21.10	7	21.04	21.10	-3	3,757	-0.08%
2018/07/23	2	20.95	21	21.01	20.95	-19	3,725	-0.51%
2018/07/20	0	0.00	6	20.90	20.90	-6	3,724	-0.16%
2018/07/17	10	21.00	0	0.00	21.25	10	3,705	0.27%
2018/07/16	0	0.00	5	21.25	21.15	-5	3,664	-0.14%
2018/07/13	0	0.00	6	21.10	21.10	-6	3,664	-0.16%
2018/07/12	3	21.00	0	0.00	21.00	3	3,670	0.08%
2018/07/10	1	20.60	1	20.70	20.75	0	3,658	0.00%
2018/07/09	1	20.75	0	0.00	20.70	1	3,649	0.03%
2018/07/06	0	0.00	0	20.60	20.60	0	3,646	0.00%
2018/07/04	1	20.75	0	0.00	20.85	1	3,666	0.03%
2018/07/03	8	21.08	0	0.00	20.80	8	3,682	0.22%
2018/07/02	4	21.10	9	21.23	21.20	-5	3,655	-0.14%
2018/06/29	7	21.20	9	21.17	21.10	-2	3,658	-0.05%
2018/06/28	1	21.40	0	0.00	21.45	1	3,551	0.03%
2018/06/27	1	21.75	0	0.00	21.65	1	3,458	0.03%
2018/06/26	0	0.00	3	21.73	21.85	-3	3,441	-0.09%
2018/06/25	23	22.11	7	22.10	21.75	16	3,444	0.46%
2018/06/22	1	21.70	4	21.99	22.15	-3	3,429	-0.09%
2018/06/21	11	21.90	0	0.00	21.85	11	3,285	0.33%
2018/06/20	2	22.13	9	22.13	22.10	-7	3,202	-0.22%
2018/06/15	6	22.45	0.1	22.45	22.35	5.9	3,063	0.19%
2018/06/14	3	22.60	6	22.62	22.60	-3	2,981	-0.10%
2018/06/11	6	22.88	0	0.00	22.80	6	2,998	0.20%
2018/06/08	1	23.15	2	23.28	23.10	-1	2,938	-0.03%
2018/06/07	5	23.15	2	23.20	23.20	3	2,950	0.10%
2018/06/06	1	23.35	0	0.00	23.20	1	2,942	0.03%
2018/06/04	8	23.36	0	0.00	23.35	8	2,873	0.28%
2018/06/01	13	23.44	2.1	23.44	23.30	10.9	2,852	0.38%
2018/05/31	4	23.25	1	23.25	23.70	3	2,870	0.10%
2018/05/30	5	23.29	4	23.30	23.15	1	2,890	0.03%
2018/05/29	3	23.42	1	23.45	23.50	2	2,867	0.07%
2018/05/25	15	23.47	7	23.45	23.45	8	2,885	0.28%
2018/05/24	9	23.59	0	0.00	23.55	9	2,911	0.31%
2018/05/23	12	23.83	0	0.00	23.75	12	2,847	0.42%
2018/05/22	11	24.06	0	0.00	23.90	11	2,813	0.39%
2018/05/21	30	24.36	6	24.25	24.20	24	2,789	0.86%
2018/05/18	34	24.13	2	24.30	24.15	32	2,730	1.17%
2018/05/17	22	24.32	17	24.26	24.05	5	2,626	0.19%
2018/05/16	2	23.78	5	24.05	23.80	-3	2,492	-0.12%
2018/05/15	4	23.98	0	0.00	24.00	4	2,474	0.16%
2018/05/14	12	24.04	28	23.94	23.95	-16	2,493	-0.64%
2018/05/09	0	0.00	5	22.55	22.40	-5	2,256	-0.22%
2018/05/08	10	22.28	0	0.00	22.35	10	2,260	0.44%
2018/05/04	12	22.43	0	0.00	22.35	12	2,276	0.53%
2018/05/02	0	0.00	23.2	22.81	22.80	-23.2	2,300	-1.01%
2018/04/30	2	22.10	6	22.49	22.65	-4	2,311	-0.17%
2018/04/26	1	22.05	5	22.05	22.00	-4	2,401	-0.17%
2018/04/24	5	22.10	0	0.00	22.20	5	2,460	0.20%
2018/04/20	5	22.30	0	0.00	22.25	5	2,535	0.20%
2018/04/19	0	0.00	42	22.27	22.40	-42	2,548	-1.65%
2018/04/18	2	22.30	2	22.25	22.25	0	2,556	0.00%
2018/04/17	1	22.25	0	0.00	22.25	1	2,569	0.04%
2018/04/13	0	0.00	6	22.65	22.60	-6	2,611	-0.23%
2018/04/12	11	22.70	0	0.00	22.75	11	2,655	0.41%
2018/04/11	6	22.90	0	0.00	22.80	6	2,683	0.22%
2018/04/10	1	22.90	12	22.84	22.90	-11	2,719	-0.40%
2018/04/09	0	0.00	1	22.50	22.65	-1	2,728	-0.04%
2018/04/03	0	0.00	5	22.45	22.50	-5	2,728	-0.18%
2018/03/31	1	22.55	0	0.00	22.60	1	2,899	0.03%
2018/03/28	1	22.60	0	0.00	22.60	1	2,892	0.03%
2018/03/27	18	22.73	0	0.00	22.75	18	2,883	0.62%
2018/03/26	5	22.70	0	0.00	22.75	5	2,893	0.17%
2018/03/23	1	22.80	0	0.00	22.85	1	2,909	0.03%
2018/03/20	1	23.30	0	0.00	23.25	1	3,079	0.03%
2018/03/19	1	23.35	0	0.00	23.35	1	3,107	0.03%
2018/03/16	10	23.23	0	0.00	23.30	10	3,209	0.31%
2018/03/14	0	0.00	4	23.55	23.55	-4	3,189	-0.13%
2018/03/13	0	0.00	11	23.77	23.60	-11	3,206	-0.34%
2018/03/08	0	0.00	2	23.30	23.25	-2	3,391	-0.06%
2018/03/07	6	23.20	0	0.00	23.20	6	3,493	0.17%
2018/03/06	6	23.56	5	23.55	23.30	1	3,597	0.03%
2018/03/05	12	23.42	1	23.40	23.25	11	4,854	0.23%
2018/03/01	3	23.42	11	23.27	23.35	-8	4,957	-0.16%
2018/02/27	23	23.31	10	23.30	23.35	13	5,029	0.26%
2018/02/26	15	23.23	6	23.21	23.35	9	5,011	0.18%
2018/02/23	0	0.00	6	22.74	22.80	-6	4,984	-0.12%
2018/02/22	0	0.00	1	22.40	22.50	-1	5,019	-0.02%
2018/02/21	1	22.40	0.1	22.45	22.35	0.9	5,061	0.02%
2018/02/12	5	22.25	11	22.30	22.25	-6	5,062	-0.12%
2018/02/09	2	22.25	0	0.00	22.30	2	5,082	0.04%
2018/02/06	8	22.53	42	22.33	22.30	-34	5,193	-0.65%
2018/02/01	0	0.00	0.4	23.55	23.60	-0.4	5,125	-0.01%
2018/01/31	2	23.50	0	0.00	23.75	2	5,145	0.04%
2018/01/23	0	0.00	12	24.14	23.90	-12	5,106	-0.24%
2018/01/19	5	23.70	0	0.00	23.55	5	5,022	0.10%
2018/01/18	2	23.75	10	23.78	23.70	-8	5,000	-0.16%
2018/01/17	0	0.00	19	23.74	24.00	-19	4,962	-0.38%
2018/01/15	3	23.40	0	0.00	23.35	3	4,935	0.06%
2018/01/11	12	23.33	0	0.00	23.25	12	5,002	0.24%
2018/01/10	17	23.40	0	0.00	23.55	17	4,986	0.34%
2018/01/09	2	23.55	0	0.00	23.60	2	4,994	0.04%
2018/01/05	6	23.53	0	0.00	23.50	6	4,942	0.12%
2018/01/04	0	0.00	0.7	23.40	23.40	-0.7	4,916	-0.01%
2018/01/02	12	23.98	1	23.95	23.95	11	4,859	0.23%