裕民 (2606)-元大-大同券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
55.5
漲跌
▲1.5
漲幅
+2.78%
成交量
5,846張
產業
上市航運類股
1029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

裕民 (2606)籌碼相關－元大-大同券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大同券商分點個股進出
元大-大同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	0	0.00	2	54.85	55.50	-2	6,702	-0.03%
2024/04/24	2	53.60	1	54.10	54.00	1	6,739	0.01%
2024/04/23	1	54.30	1	54.90	54.60	0	6,706	0.00%
2024/04/22	4	56.35	3.2	55.08	54.80	0.8	6,731	0.01%
2024/04/19	0	0.00	2	56.50	55.30	-2	6,561	-0.03%
2024/04/18	0	0.00	1.2	54.14	53.70	-1.2	6,348	-0.02%
2024/04/17	0.1	54.30	0	0.00	53.70	0.1	6,380	0.00%
2024/04/16	2.1	54.94	2.1	54.76	54.60	0	6,422	0.00%
2024/04/15	0.1	56.50	9	56.90	56.40	-8.9	6,546	-0.14%
2024/04/12	0	0.00	6	55.78	55.90	-6	6,550	-0.09%
2024/04/11	0	55.20	15	55.10	54.60	-15	6,718	-0.22%
2024/04/10	1.4	54.38	0	0.00	54.20	1.4	7,046	0.02%
2024/04/09	2.8	54.67	12	54.51	54.40	-9.2	7,181	-0.13%
2024/04/02	3	52.80	0	0.00	52.90	3	7,370	0.04%
2024/04/01	0	0.00	1	52.90	53.50	-1	7,526	-0.01%
2024/03/29	2	53.40	0	53.40	53.00	2	7,746	0.03%
2024/03/28	0.1	53.93	3	53.70	53.80	-2.9	8,018	-0.04%
2024/03/26	2	53.40	0.1	53.20	53.10	1.9	8,697	0.02%
2024/03/25	1	54.50	2	54.35	54.30	-1	8,908	-0.01%
2024/03/22	1	53.30	0	0.00	54.30	1	9,212	0.01%
2024/03/21	0.1	54.39	0	0.00	54.20	0.1	9,782	0.00%
2024/03/20	0	55.00	0.1	55.17	55.00	0	9,962	0.00%
2024/03/19	0	0.00	28	55.24	56.00	-28	10,054	-0.28%
2024/03/18	0	0.00	8	52.89	53.90	-8	10,106	-0.08%
2024/03/15	8.1	52.30	3	52.33	52.50	5.1	10,195	0.05%
2024/03/14	1	53.81	0	54.10	53.80	1	10,348	0.01%
2024/03/13	24	54.18	0.1	54.20	54.20	23.9	10,633	0.22%
2024/03/12	3.1	55.60	2.1	55.50	55.50	1.1	10,958	0.01%
2024/03/11	5	56.16	12	55.78	56.40	-7	11,508	-0.06%
2024/03/07	2	54.00	0	53.40	53.40	2	14,347	0.01%
2024/03/06	10	54.70	1	54.20	54.40	9	15,023	0.06%
2024/03/05	11	55.22	1.4	55.76	55.00	9.6	15,174	0.06%
2024/03/04	0	54.59	5	55.14	55.70	-5	15,190	-0.03%
2024/03/01	6	54.73	1	54.70	54.60	5	15,774	0.03%
2024/02/29	9	55.31	52.1	55.56	55.60	-43	15,998	-0.27%
2024/02/27	9	53.54	23.2	53.49	53.60	-14.2	15,795	-0.09%
2024/02/26	14	54.09	16	54.55	54.80	-2	15,766	-0.01%
2024/02/23	0	53.70	5	53.86	53.60	-5	15,632	-0.03%
2024/02/22	47.1	53.04	52.1	53.36	52.70	-5	15,529	-0.03%
2024/02/21	18.3	53.62	66	53.76	53.30	-47.7	15,338	-0.31%
2024/02/20	1.3	53.29	10.4	52.60	53.40	-9.1	15,142	-0.06%
2024/02/19	2	50.00	4	49.86	50.20	-2	14,915	-0.01%
2024/02/16	2	49.03	0	0.00	49.10	2	14,891	0.01%
2024/02/15	7	48.55	43	48.34	49.25	-36	14,956	-0.24%
2024/02/05	23	47.19	0	0.00	47.10	23	14,909	0.15%
2024/02/02	18	47.87	0	0.00	47.90	18	14,928	0.12%
2024/02/01	0	0.00	32	48.60	48.60	-32	14,934	-0.21%
2024/01/31	30	48.07	0	0.00	47.80	30	14,950	0.20%
2024/01/30	10	48.50	1	48.60	48.50	9	14,941	0.06%
2024/01/29	0	0.00	36	49.09	49.30	-36	14,969	-0.24%
2024/01/26	23	48.52	0	0.00	48.20	23	15,072	0.15%
2024/01/25	2	48.40	0	0.00	48.60	2	15,132	0.01%
2024/01/24	3	48.80	0	0.00	48.45	3	15,121	0.02%
2024/01/22	10	48.45	0	0.00	48.40	10	15,122	0.07%
2024/01/19	25	48.83	6	48.55	48.30	19	15,095	0.13%
2024/01/18	26	48.70	19	48.87	48.65	7	15,094	0.05%
2024/01/17	4	47.85	0	0.00	47.80	4	15,068	0.03%
2024/01/16	36.2	48.75	0	0.00	48.45	36.2	15,033	0.24%
2024/01/12	3	50.10	26	50.10	50.00	-23	15,155	-0.15%
2024/01/11	1.2	50.02	5.1	49.95	49.70	-3.9	15,349	-0.03%
2024/01/10	35	50.53	0.6	50.48	50.30	34.5	15,379	0.22%
2024/01/09	14.1	51.54	2.2	52.71	51.70	11.9	15,301	0.08%
2024/01/08	16.1	53.80	7.1	54.25	53.70	9	15,130	0.06%
2024/01/05	15.1	53.86	4	54.68	54.90	11.1	15,025	0.07%
2024/01/04	19.1	54.72	27	54.36	54.40	-7.9	14,758	-0.05%
2024/01/03	13.1	52.74	1	53.80	52.80	12.1	14,465	0.08%
2024/01/02	11	53.43	7	53.60	52.60	4	14,470	0.03%
2023/12/29	2	51.75	5.1	51.81	52.10	-3.1	14,338	-0.02%
2023/12/28	3	52.40	0.4	52.00	51.80	2.6	14,388	0.02%
2023/12/27	5	53.00	7	53.63	52.80	-2	14,386	-0.01%
2023/12/26	4	52.00	42.2	51.85	52.60	-38.2	14,313	-0.27%
2023/12/25	87.4	51.62	54.2	50.92	50.40	33.2	14,156	0.23%
2023/12/22	5.1	53.37	153	54.26	53.70	-147.9	14,014	-1.06%	大賣/鉅額交易
2023/12/21	10.4	53.53	32	53.64	53.60	-21.6	13,779	-0.16%
2023/12/20	12	51.82	5	52.50	52.10	7	13,365	0.05%
2023/12/19	2	52.34	1.3	52.52	51.60	0.7	13,198	0.01%
2023/12/18	8	52.33	13	53.09	53.00	-5	13,098	-0.04%
2023/12/15	40.1	51.86	0	0.00	51.60	40.1	12,775	0.31%
2023/12/14	70	52.40	1.1	52.09	51.70	68.9	12,793	0.54%
2023/12/13	19	53.05	7	53.66	52.70	12	12,866	0.09%
2023/12/12	1.1	52.53	2	52.65	52.60	-0.9	13,404	-0.01%
2023/12/11	7	52.80	2	52.50	52.50	5	13,526	0.04%
2023/12/08	38	53.14	34	52.74	53.20	4	13,354	0.03%
2023/12/07	62.5	53.29	35.1	53.63	53.10	27.5	13,060	0.21%
2023/12/06	29	55.24	55	54.66	54.70	-26	12,717	-0.20%
2023/12/05	106.2	58.55	90.5	58.83	57.00	15.7	12,129	0.13%	大買/
2023/12/04	35.6	55.30	48	55.45	56.90	-12.5	9,925	-0.13%
2023/12/01	26.1	50.62	122.3	50.80	51.80	-96.2	9,065	-1.06%	大賣/
2023/11/30	18	48.61	24.2	49.67	48.35	-6.2	8,376	-0.07%
2023/11/29	7	48.31	7	48.06	47.90	0	8,206	0.00%
2023/11/28	60.2	49.56	80.4	49.56	48.55	-20.2	8,083	-0.25%
2023/11/27	38.1	48.13	44	48.47	47.80	-5.9	7,400	-0.08%
2023/11/24	22.1	45.77	17	45.82	45.90	5.1	7,117	0.07%
2023/11/23	13.1	44.76	10	45.25	44.85	3.1	7,084	0.04%
2023/11/22	16	45.03	0	0.00	45.20	16	7,048	0.23%
2023/11/21	3	44.90	0	0.00	45.00	3	7,089	0.04%
2023/11/20	58	45.46	0	0.00	45.00	58	7,150	0.81%
2023/11/17	30	45.72	1	45.35	45.70	29	7,258	0.40%
2023/11/16	5	45.00	0	0.00	45.05	5	7,488	0.07%
2023/11/15	0.1	44.70	0	0.00	44.70	0.1	7,968	0.00%
2023/11/14	6.1	44.82	0	0.00	44.30	6.1	8,634	0.07%
2023/11/13	3	44.78	0	0.00	44.85	3	8,659	0.03%
2023/11/10	0	0.00	1	46.90	45.00	-1	8,629	-0.01%
2023/11/09	1	46.50	0	0.00	46.20	1	8,576	0.01%
2023/11/07	3	47.57	2.1	47.39	47.20	1	8,679	0.01%
2023/11/03	2.1	47.15	8	47.26	47.20	-6	8,722	-0.07%
2023/10/24	3	44.92	0.1	44.90	45.10	2.9	8,780	0.03%
2023/10/23	4	45.34	0	45.50	45.20	4	8,736	0.05%
2023/10/20	9.1	46.90	12	46.55	46.90	-2.9	8,654	-0.03%
2023/10/19	6	48.70	14	48.18	48.70	-8	8,620	-0.09%
2023/10/18	6	46.86	10	47.09	46.20	-4	8,414	-0.05%
2023/10/17	5	46.50	6	46.20	46.20	-1	8,324	-0.01%
2023/10/16	6	45.93	0	0.00	46.10	6	8,348	0.07%
2023/10/13	3	46.22	14	46.97	46.15	-11	8,373	-0.13%
2023/10/12	10	46.28	5	46.80	46.75	5	8,350	0.06%
2023/10/06	49	47.05	33	46.66	47.35	16	8,251	0.19%
2023/10/05	11	45.81	0	0.00	45.45	11	8,169	0.13%
2023/10/04	11	45.45	1	45.80	45.40	10	8,133	0.12%
2023/10/03	7	46.31	0	0.00	45.80	7	8,093	0.09%
2023/10/02	2	46.70	0.1	46.95	46.80	2	8,043	0.02%
2023/09/28	11	48.72	0	0.00	47.85	11	8,094	0.14%
2023/09/27	21.1	48.26	10	49.00	48.30	11.1	8,137	0.14%
2023/09/26	4	47.89	1	48.80	47.80	3	8,036	0.04%
2023/09/25	1	48.20	1	48.70	48.40	0	8,079	0.00%
2023/09/22	0.1	48.80	0	0.00	48.30	0.1	8,089	0.00%
2023/09/21	5.1	49.40	19	49.44	49.45	-13.9	8,031	-0.17%
2023/09/20	16.1	50.25	59.1	50.63	49.75	-42.9	7,883	-0.54%
2023/09/19	16	50.70	22	50.84	50.20	-6	7,605	-0.08%
2023/09/18	8.1	50.30	10	50.29	50.70	-1.9	7,397	-0.03%
2023/09/15	25	50.00	82	49.15	50.00	-57	7,169	-0.80%
2023/09/14	12	46.86	9	46.78	46.90	3	6,451	0.05%
2023/09/13	11	44.02	11.1	44.65	44.65	-0.1	6,258	0.00%
2023/09/12	3	44.65	1	44.65	44.65	2	6,246	0.03%
2023/09/11	1	44.70	12	45.13	44.70	-11	6,246	-0.18%
2023/09/08	15.1	46.18	3	45.72	45.75	12.1	6,222	0.19%
2023/09/07	0	0.00	0.1	45.10	45.05	-0.1	6,162	0.00%
2023/09/06	0	0.00	1	45.90	45.65	-1	6,172	-0.02%
2023/09/05	38	47.40	3	47.03	46.45	35	6,160	0.57%
2023/09/04	1	46.65	0	0.00	46.65	1	6,133	0.02%
2023/09/01	0	0.00	3	45.05	44.90	-3	6,076	-0.05%
2023/08/31	2	45.48	0	0.00	45.45	2	6,100	0.03%
2023/08/30	1.1	45.83	2	46.03	46.00	-0.9	6,102	-0.01%
2023/08/29	3	45.40	30	45.27	45.50	-27	6,101	-0.44%
2023/08/28	20	44.55	32	45.04	44.80	-12	6,111	-0.20%
2023/08/25	32	45.44	0	0.00	45.10	32	6,142	0.52%
2023/08/24	11	45.85	0.3	45.87	45.75	10.7	6,107	0.18%
2023/08/23	2	47.17	2.2	46.89	46.65	-0.2	6,043	0.00%
2023/08/22	5	45.70	8	46.64	47.40	-3	6,039	-0.05%
2023/08/21	10.1	47.44	212	47.67	46.30	-201.9	5,782	-3.49%	大賣/鉅額交易
2023/08/18	289	48.69	50	48.68	49.05	239	5,297	4.51%	大買/鉅額交易
2023/08/17	0.1	44.08	2	43.38	44.60	-1.9	4,597	-0.04%
2023/08/16	0	42.65	0	0.00	42.10	0	4,482	0.00%
2023/08/15	0	42.55	0	0.00	42.60	0	4,471	0.00%
2023/08/11	2	44.30	6	44.26	44.30	-4	4,362	-0.09%
2023/08/10	7.1	44.01	7	43.71	43.75	0.1	4,310	0.00%
2023/08/09	1	42.90	0	0.00	42.80	1	4,249	0.02%
2023/08/08	5	43.50	0	0.00	43.55	5	4,268	0.12%
2023/08/07	2	43.10	0	0.00	43.15	2	4,308	0.05%
2023/08/04	0	0.00	1	43.50	43.90	-1	4,372	-0.02%
2023/08/01	1	42.80	0	0.00	43.45	1	4,340	0.02%
2023/07/31	1.1	43.45	0	0.00	42.50	1.1	4,403	0.02%
2023/07/28	9.1	44.30	3	45.08	44.05	6.1	4,374	0.14%
2023/07/27	30	43.20	0	0.00	43.20	30	4,271	0.70%
2023/07/25	0	0.00	2	41.10	41.25	-2	4,314	-0.05%
2023/07/24	2	41.00	2	41.85	40.85	0	4,345	0.00%
2023/07/19	1	43.05	0.2	43.10	42.80	0.8	4,354	0.02%
2023/07/18	12	43.01	1	43.05	43.00	11	4,369	0.25%
2023/07/17	0	43.20	0	0.00	43.40	0	4,338	0.00%
2023/07/14	1	43.95	0	0.00	43.80	1	4,340	0.02%
2023/07/13	0	42.80	0	0.00	42.70	0	4,333	0.00%
2023/07/11	5	43.55	0	0.00	43.45	5	4,331	0.12%
2023/07/10	1	44.20	2	44.75	43.50	-1	4,397	-0.02%
2023/07/07	1	45.01	0	0.00	45.00	1	4,376	0.02%
2023/07/06	3	46.08	0	0.00	45.30	3	4,363	0.07%
2023/07/05	11.1	49.61	2	49.53	49.75	9.1	4,279	0.21%
2023/07/04	3.1	49.19	1	49.15	49.30	2.1	4,326	0.05%
2023/07/03	1	48.55	6	48.30	48.50	-5	4,524	-0.11%
2023/06/30	4.1	47.85	2	47.70	47.30	2.1	4,536	0.05%
2023/06/29	2	46.70	1	46.95	47.20	1	4,500	0.02%
2023/06/28	6	47.40	0	0.00	47.35	6	4,520	0.13%
2023/06/26	2	48.63	0	0.00	48.45	2	4,580	0.04%
2023/06/21	0	48.30	0	0.00	48.10	0	4,574	0.00%
2023/06/19	10	48.92	0	0.00	48.60	10	4,688	0.21%
2023/06/16	1	49.80	0	0.00	49.45	1	4,670	0.02%
2023/06/15	1	49.40	1	50.10	49.45	0	4,672	0.00%
2023/06/14	5	49.80	3	49.95	49.70	2	4,760	0.04%
2023/06/13	0	49.05	0	0.00	48.85	0	4,833	0.00%
2023/06/12	0	0.00	0	49.20	49.05	0	5,046	0.00%
2023/06/09	1	49.15	0	0.00	49.30	1	5,098	0.02%
2023/06/08	1	49.60	2	50.40	49.60	-1	5,238	-0.02%
2023/06/07	1	49.40	0	0.00	49.30	1	5,326	0.02%
2023/06/06	2	49.50	0	0.00	49.45	2	5,344	0.04%
2023/06/05	5	48.88	1	49.00	48.70	4	5,525	0.07%
2023/06/02	4.1	48.13	0	0.00	48.20	4.1	5,679	0.07%
2023/06/01	1.2	47.90	0	0.00	47.95	1.2	5,797	0.02%
2023/05/31	2	49.13	2	48.50	48.40	0	5,966	0.00%
2023/05/30	0.1	49.52	0	0.00	49.05	0.1	6,381	0.00%
2023/05/29	1	50.00	13	50.02	49.75	-12	6,771	-0.18%
2023/05/26	4.2	49.29	0	0.00	49.05	4.2	7,480	0.06%
2023/05/25	1.2	51.23	2.2	51.11	50.80	-1	7,598	-0.01%
2023/05/24	9.1	52.21	5	51.80	52.20	4.1	7,601	0.05%
2023/05/23	0	0.00	1	53.10	53.00	-1	7,571	-0.01%
2023/05/22	1	53.70	0	0.00	53.70	1	7,579	0.01%
2023/05/19	0	0.00	3	53.70	53.50	-3	7,625	-0.04%
2023/05/17	3	53.30	0	0.00	53.60	3	7,642	0.04%
2023/05/16	0	53.50	0	0.00	53.40	0	7,641	0.00%
2023/05/12	2.1	53.61	3	54.03	54.30	-0.9	7,672	-0.01%
2023/05/11	1	55.10	2.3	55.26	55.10	-1.3	7,674	-0.02%
2023/05/10	5	54.84	4	54.40	55.10	1	7,665	0.01%
2023/05/09	1.1	52.80	0	0.00	52.50	1.1	7,599	0.01%
2023/05/05	0.1	52.20	0.1	52.10	51.90	0	7,623	0.00%
2023/05/04	1	53.20	0	0.00	53.30	1	7,607	0.01%
2023/05/02	0.1	53.57	0	0.00	54.00	0.1	7,645	0.00%
2023/04/28	0	53.80	1	54.20	54.40	-1	7,622	-0.01%
2023/04/27	1	52.20	0	0.00	51.90	1	7,602	0.01%
2023/04/26	1	51.80	2	52.00	51.90	-1	7,601	-0.01%
2023/04/25	5	53.91	0.3	54.20	53.70	4.7	7,582	0.06%
2023/04/21	0	0.00	1	55.60	54.70	-1	7,611	-0.01%
2023/04/20	2	56.30	1.1	56.21	55.90	0.9	7,580	0.01%
2023/04/19	0	56.80	0.6	56.60	56.10	-0.6	7,634	-0.01%
2023/04/18	0	0.00	1	56.80	56.70	-1	7,626	-0.01%
2023/04/17	3	58.33	4	58.20	58.50	-1	7,628	-0.01%
2023/04/14	1	57.40	6	57.70	57.70	-5	7,704	-0.06%
2023/04/13	0	0.00	8	57.40	57.10	-8	7,729	-0.10%
2023/04/12	3	56.70	1.1	57.01	56.80	1.9	7,661	0.02%
2023/04/10	5	57.40	3	57.47	57.00	2	7,711	0.03%
2023/04/07	15	57.57	4	56.90	57.60	11	7,673	0.14%
2023/04/06	8	57.00	7	57.44	55.80	1	7,597	0.01%
2023/03/31	3.1	55.97	4	55.65	55.80	-0.9	7,472	-0.01%
2023/03/30	2	54.10	2	54.35	54.50	0	7,899	0.00%
2023/03/29	17.2	53.99	11	54.22	53.80	6.2	8,193	0.08%
2023/03/28	5	54.20	0	0.00	54.50	5	8,489	0.06%
2023/03/27	4.1	55.04	3	54.60	54.60	1.1	8,860	0.01%
2023/03/24	1	54.30	2	54.05	54.10	-1	9,209	-0.01%
2023/03/23	1	54.10	0	0.00	53.80	1	9,429	0.01%
2023/03/22	5	56.62	3	56.20	56.20	2	9,505	0.02%
2023/03/20	1	55.80	7	55.60	55.80	-6	9,645	-0.06%
2023/03/17	16	56.16	9	56.72	56.20	7	9,697	0.07%
2023/03/16	7	57.57	7	57.10	57.10	0	9,642	0.00%
2023/03/15	3	57.71	6	58.30	58.00	-3	9,624	-0.03%
2023/03/14	2	56.40	3	57.07	57.10	-1	9,519	-0.01%
2023/03/13	1	56.70	0.2	57.26	57.30	0.8	9,596	0.01%
2023/03/10	3	58.47	1	59.00	58.40	2	9,541	0.02%
2023/03/09	1	59.51	1	59.80	59.60	0	9,609	0.00%
2023/03/08	12.1	59.89	4	59.53	59.50	8.1	9,632	0.08%
2023/03/07	1	61.40	3	61.33	61.60	-2	9,517	-0.02%
2023/03/06	4.1	59.70	1	60.00	60.90	3.1	9,491	0.03%
2023/03/03	12.2	60.34	9	60.39	60.40	3.2	9,645	0.03%
2023/03/02	10	60.30	10	60.43	60.30	0	9,587	0.00%
2023/03/01	24	59.73	22	59.33	57.40	2	9,184	0.02%
2023/02/24	22	61.06	28.1	60.92	61.00	-6.1	8,786	-0.07%
2023/02/23	2	54.95	15.1	56.06	56.60	-13.1	8,081	-0.16%
2023/02/22	1	51.50	2	51.30	51.50	-1	7,877	-0.01%
2023/02/21	0	0.00	1.2	50.57	50.90	-1.2	7,899	-0.01%
2023/02/17	3	49.93	3	50.10	49.80	0	8,339	0.00%
2023/02/16	5	51.72	0	0.00	51.40	5	8,437	0.06%
2023/02/14	0	0.00	7	51.40	51.40	-7	8,584	-0.08%
2023/02/13	0	0.00	2.1	51.09	50.90	-2.1	8,617	-0.02%
2023/02/09	2	52.00	0	0.00	51.70	2	8,711	0.02%
2023/02/08	0	0.00	2.1	51.65	51.90	-2.1	8,841	-0.02%
2023/02/07	0	50.90	0.1	50.95	51.20	-0.1	8,809	0.00%
2023/02/06	0	50.00	0.1	50.70	50.40	0	8,846	0.00%
2023/02/02	1	50.41	1	51.00	50.90	0	8,866	0.00%
2023/02/01	1	49.70	1.2	50.23	50.90	-0.2	8,801	0.00%
2023/01/17	0.1	49.42	0	0.00	49.80	0.1	8,684	0.00%
2023/01/16	0	49.00	0	0.00	49.00	0	8,737	0.00%
2023/01/13	0.1	49.55	1	49.65	49.80	-0.9	8,691	-0.01%
2023/01/12	4	48.35	4	48.81	49.05	0	8,699	0.00%
2023/01/10	4	47.20	0	0.00	47.20	4	8,655	0.05%
2023/01/04	3	46.13	2	46.10	46.30	1	8,838	0.01%
2023/01/03	1	47.50	2	47.55	47.50	-1	8,787	-0.01%
2022/12/30	0	48.75	0	0.00	48.60	0	8,789	0.00%
2022/12/28	0.1	48.75	0	0.00	48.80	0.1	8,912	0.00%
2022/12/27	0	49.35	0	0.00	48.95	0	8,924	0.00%
2022/12/26	0	49.00	126.1	49.00	49.00	-126	8,949	-1.41%	大賣/鉅額交易
2022/12/23	0	0.00	1	50.80	50.10	-1	8,926	-0.01%
2022/12/22	6	50.55	8	50.71	51.90	-2	8,837	-0.02%
2022/12/21	4	48.74	10	49.02	49.45	-6	8,400	-0.07%
2022/12/20	5	48.40	5.1	48.73	48.20	-0.1	8,143	0.00%
2022/12/19	127	47.97	41	47.51	47.60	86	7,937	1.08%	大買/
2022/12/16	53.1	50.86	3	50.63	49.85	50.1	7,667	0.65%
2022/12/15	3	50.25	6.1	50.18	50.50	-3	7,438	-0.04%
2022/12/14	2	48.03	1	47.50	48.20	1	7,511	0.01%
2022/12/13	1	48.05	3	48.00	47.95	-2	7,307	-0.03%
2022/12/12	1	47.45	0	0.00	47.35	1	7,263	0.01%
2022/12/07	1	45.45	21	45.73	45.30	-20	7,742	-0.26%
2022/12/06	12	46.40	102	45.35	45.00	-90	7,662	-1.17%	大賣/
2022/12/02	4	47.84	1	47.10	46.75	3	7,478	0.04%
2022/12/01	1	47.75	43	48.42	48.05	-42	7,426	-0.57%
2022/11/30	0	0.00	1	46.50	46.50	-1	7,236	-0.01%
2022/11/29	1	45.80	12.1	45.98	46.55	-11.1	7,190	-0.15%
2022/11/28	31	45.21	15	45.63	45.35	16	7,152	0.22%
2022/11/25	0	0.00	31	45.94	46.50	-31	7,025	-0.44%
2022/11/24	0	0.00	11	44.22	44.50	-11	6,835	-0.16%
2022/11/23	2	43.20	99	43.39	43.30	-97	6,689	-1.45%
2022/11/21	144	42.10	3	42.12	41.70	141	6,653	2.12%	大買/鉅額交易
2022/11/18	102	43.07	5	43.10	42.85	97	6,686	1.45%	大買/
2022/11/17	0	0.00	7	43.54	43.45	-7	6,635	-0.11%
2022/11/16	8	43.38	20.3	43.18	43.15	-12.3	6,589	-0.19%
2022/11/15	2	41.50	1	41.50	42.30	1	6,364	0.02%
2022/11/11	0	0.00	3	39.62	39.60	-3	6,182	-0.05%
2022/11/08	0	38.25	1	38.60	38.20	-1	6,163	-0.02%
2022/11/07	0.1	37.55	2	37.68	37.80	-1.9	6,117	-0.03%
2022/11/04	3	36.60	24	36.50	36.65	-21	6,074	-0.35%
2022/11/03	1	34.75	0.4	35.10	35.30	0.6	5,931	0.01%
2022/11/01	12	35.00	0	0.00	35.25	12	5,906	0.20%
2022/10/31	1	35.55	0	0.00	35.20	1	5,903	0.02%
2022/10/26	1	35.70	0	0.00	35.50	1	5,976	0.02%
2022/10/24	1	36.36	2	36.45	36.50	-1	6,043	-0.02%
2022/10/19	9	35.53	0	0.00	35.30	9	5,981	0.15%
2022/10/13	1	35.20	0	0.00	35.45	1	6,761	0.01%
2022/10/12	2	36.35	0	0.00	36.90	2	6,911	0.03%
2022/10/11	0	0.00	17	38.08	37.75	-17	6,919	-0.25%
2022/10/07	0	0.00	1	40.15	39.65	-1	6,896	-0.01%
2022/10/06	9	40.02	1	40.05	40.10	8	6,862	0.12%
2022/10/04	12	38.61	2	38.70	38.75	10	6,795	0.15%
2022/10/03	1	36.90	1	37.25	37.35	0	6,742	0.00%
2022/09/30	1	35.60	5	35.48	36.50	-4	6,774	-0.06%
2022/09/28	1	36.65	2	37.30	36.65	-1	6,741	-0.01%
2022/09/23	11	41.19	13	41.20	41.10	-2	6,693	-0.03%
2022/09/22	5	41.11	0	0.00	40.45	5	6,612	0.08%
2022/09/21	6	40.93	9	40.95	41.10	-3	6,460	-0.05%
2022/09/20	3	39.27	3	39.45	39.25	0	6,180	0.00%
2022/09/19	0	0.00	12	39.42	39.00	-12	6,355	-0.19%
2022/09/16	1	41.05	6.1	40.91	41.05	-5	6,414	-0.08%
2022/09/15	31.1	41.00	18	40.85	40.55	13.1	6,587	0.20%
2022/09/14	12.2	40.03	5	39.90	39.85	7.2	6,586	0.11%
2022/09/13	1	38.10	0	0.00	38.00	1	6,587	0.02%
2022/09/12	1	38.00	0.1	38.60	37.90	0.9	6,890	0.01%
2022/09/05	2.1	37.01	1	37.30	36.70	1.1	7,274	0.02%
2022/09/02	6	37.05	0	0.00	37.00	6	7,312	0.08%
2022/09/01	3	37.70	3	37.40	37.55	0	7,339	0.00%
2022/08/31	1.2	38.10	2	37.68	38.15	-0.8	7,394	-0.01%
2022/08/30	2	38.35	0	0.00	38.50	2	7,327	0.03%
2022/08/29	1.3	38.35	0	0.00	38.40	1.3	7,400	0.02%
2022/08/23	5	40.15	0	0.00	40.10	5	7,950	0.06%
2022/08/22	1	40.35	1	40.60	40.55	0	8,132	0.00%
2022/08/19	4	42.19	1	42.40	41.95	3	8,296	0.04%
2022/08/18	15	43.11	13	42.87	42.85	2	8,556	0.02%
2022/08/17	11	42.57	30	42.60	42.40	-19	8,576	-0.22%
2022/08/16	0.1	41.70	0	0.00	41.50	0.1	8,654	0.00%
2022/08/15	1	42.40	0	0.00	42.30	1	8,896	0.01%
2022/08/11	0	0.00	2	42.40	42.05	-2	9,168	-0.02%
2022/08/09	1	41.30	0	0.00	41.30	1	9,411	0.01%
2022/08/05	1	41.10	1	40.95	41.10	0	9,791	0.00%
2022/08/04	1	39.65	46	39.86	40.45	-45	10,049	-0.45%
2022/08/03	1	41.35	0	0.00	40.85	1	10,233	0.01%
2022/07/29	0	0.00	1	43.10	41.90	-1	11,141	-0.01%
2022/07/27	3	42.07	3	42.30	42.70	0	11,486	0.00%
2022/07/26	3	41.78	2	42.05	42.15	1	11,592	0.01%
2022/07/25	2	42.35	2	42.15	42.10	0	11,855	0.00%
2022/07/22	14	42.78	6	42.81	42.85	8	12,103	0.07%
2022/07/21	114	43.04	41	43.26	43.30	73	12,295	0.59%	大買/
2022/07/20	6	41.82	6	42.10	41.45	0	12,072	0.00%
2022/07/19	8	41.35	0	0.00	41.50	8	12,205	0.07%
2022/07/14	3	39.58	7	39.46	39.80	-4	14,468	-0.03%
2022/07/13	0	0.00	1	39.00	38.70	-1	14,784	-0.01%
2022/07/12	4	38.38	1	38.15	38.15	3	14,888	0.02%
2022/07/08	10	40.55	0	0.00	40.60	10	15,246	0.07%
2022/07/07	2	39.45	2	39.20	39.45	0	15,220	0.00%
2022/07/06	1	39.15	5	39.60	39.05	-4	15,215	-0.03%
2022/07/05	2	40.48	3	40.15	40.35	-1	15,211	-0.01%
2022/07/04	0	0.00	1	39.30	39.55	-1	15,179	-0.01%
2022/07/01	5	40.33	55	40.73	38.90	-50	15,157	-0.33%
2022/06/30	0	0.00	3	41.50	41.05	-3	15,084	-0.02%
2022/06/28	0	0.00	1	42.70	43.50	-1	14,977	-0.01%
2022/06/27	63	43.56	4	43.70	43.65	59	14,966	0.39%
2022/06/24	15	44.71	8	45.31	44.45	7	14,805	0.05%
2022/06/23	10	44.11	10	43.94	43.85	0	14,697	0.00%
2022/06/22	5	45.95	4	46.13	45.50	1	14,558	0.01%
2022/06/21	5	48.27	0	0.00	47.95	5	14,233	0.04%
2022/06/20	18	49.13	166	49.35	48.00	-148	13,989	-1.06%	大賣/鉅額交易
2022/06/17	3.5	51.70	10	51.45	51.80	-6.5	13,700	-0.05%
2022/06/16	11.5	53.34	8	53.00	52.40	3.5	13,487	0.03%
2022/06/15	2	54.95	325	55.18	54.60	-323	13,433	-2.40%	大賣/鉅額交易
2022/06/14	6	55.82	1	55.70	55.60	5	13,477	0.04%
2022/06/13	0	0.00	1	56.40	56.50	-1	13,726	-0.01%
2022/06/10	0	0.00	2	57.40	57.20	-2	14,145	-0.01%
2022/06/09	1	57.60	0	0.00	58.20	1	14,520	0.01%
2022/06/08	8	58.20	1	58.30	58.30	7	14,847	0.05%
2022/06/07	6.3	58.01	1	58.00	57.80	5.3	15,624	0.03%
2022/06/06	1	59.10	2	58.75	58.50	-1	15,684	-0.01%
2022/06/02	1	59.20	0	0.00	59.30	1	15,670	0.01%
2022/05/31	13	59.23	21	59.49	59.00	-8	15,703	-0.05%
2022/05/30	167	62.29	2	61.70	61.50	165	15,495	1.06%	大買/鉅額交易
2022/05/27	3	62.80	201	62.39	62.80	-198	15,313	-1.29%	大賣/鉅額交易
2022/05/26	212	62.34	2	63.20	61.20	210	15,150	1.39%	大買/鉅額交易
2022/05/25	1	61.10	1	61.60	61.50	0	15,064	0.00%
2022/05/24	1	61.60	3	61.90	61.10	-2	15,143	-0.01%
2022/05/23	12	61.53	40	61.21	61.30	-28	15,342	-0.18%
2022/05/20	371	59.56	24	59.00	59.00	347	15,223	2.28%	大買/鉅額交易
2022/05/19	8	57.23	8	57.10	57.50	0	15,237	0.00%
2022/05/18	10	60.10	7	59.47	59.20	3	15,152	0.02%
2022/05/17	3.3	59.91	13	59.59	59.40	-9.7	15,086	-0.06%
2022/05/16	5.1	59.77	26	60.54	61.40	-21	14,984	-0.14%
2022/05/13	2	60.85	3	61.10	60.50	-1	14,742	-0.01%
2022/05/12	9.2	61.35	5	61.46	60.00	4.2	14,645	0.03%
2022/05/11	12.3	63.23	1	62.10	62.70	11.3	14,408	0.08%
2022/05/10	23	64.62	23	64.40	64.70	0	14,364	0.00%
2022/05/09	19	64.44	19	65.02	63.10	0	14,165	0.00%
2022/05/06	35.1	65.74	20	66.04	66.00	15.1	13,914	0.11%
2022/05/05	29	65.00	38	65.12	65.30	-9	13,608	-0.07%
2022/05/04	14	65.44	10	64.51	64.20	4	13,444	0.03%
2022/05/03	5	62.94	9	62.59	63.40	-4	13,257	-0.03%
2022/04/29	13	64.62	11	64.65	64.20	2	13,166	0.02%
2022/04/28	17.5	63.65	14	62.36	62.00	3.5	12,901	0.03%
2022/04/27	18	64.48	29	63.74	64.50	-11	12,636	-0.09%
2022/04/26	211	66.67	209	63.15	62.80	2	12,335	0.02%	大買/大賣/
2022/04/25	11	65.13	2	65.40	66.30	9	12,021	0.07%
2022/04/22	15	68.94	14	68.88	69.10	1	11,733	0.01%
2022/04/21	12	68.77	46	68.84	69.50	-34	11,261	-0.30%
2022/04/20	49	67.81	166	67.85	65.90	-117	10,553	-1.11%	大賣/鉅額交易
2022/04/19	7	63.44	18	64.14	64.80	-11	9,265	-0.12%
2022/04/18	4	62.33	5	62.34	62.10	-1	8,963	-0.01%
2022/04/15	7.5	62.05	10	62.29	62.30	-2.5	8,829	-0.03%
2022/04/14	3	58.77	1	58.60	59.80	2	8,508	0.02%
2022/04/13	4.1	58.14	8	58.28	58.10	-3.9	8,484	-0.05%
2022/04/12	0	0.00	1	56.30	57.10	-1	8,474	-0.01%
2022/04/11	4	57.75	0	0.00	56.90	4	8,469	0.05%
2022/04/08	2	57.40	2	57.70	57.30	0	8,519	0.00%
2022/04/07	2	57.05	6	56.70	56.10	-4	8,560	-0.05%
2022/04/06	3	58.20	0	0.00	58.00	3	8,554	0.04%
2022/04/01	0	0.00	5	59.04	59.90	-5	8,629	-0.06%
2022/03/31	20	59.20	0	0.00	59.10	20	8,696	0.23%
2022/03/30	0	0.00	5	59.08	59.80	-5	8,858	-0.06%
2022/03/29	2	59.70	1	59.10	58.70	1	9,176	0.01%
2022/03/28	8	58.34	3	58.77	59.00	5	9,565	0.05%
2022/03/25	10	59.93	2	59.55	59.20	8	10,155	0.08%
2022/03/24	22	61.55	0	0.00	62.00	22	10,372	0.21%
2022/03/23	22	62.16	0	0.00	61.80	22	10,790	0.20%
2022/03/22	2	61.70	0	0.00	61.60	2	10,930	0.02%
2022/03/21	7	61.74	5	62.36	62.40	2	11,120	0.02%
2022/03/18	12	62.26	5	61.96	61.70	7	11,220	0.06%
2022/03/17	10	62.30	35	62.79	63.40	-25	11,268	-0.22%
2022/03/16	38	62.63	15	65.00	61.60	23	11,267	0.20%
2022/03/15	122	66.77	128	63.65	62.50	-6	11,099	-0.05%	大買/大賣/
2022/03/14	53	66.57	29	66.93	67.20	24	11,077	0.22%
2022/03/11	6	64.87	10	64.69	65.10	-4	10,840	-0.04%
2022/03/10	31	62.44	23	63.84	65.60	8	10,814	0.07%
2022/03/09	3	59.83	2	60.05	59.80	1	10,174	0.01%
2022/03/07	2	60.40	3	60.53	60.60	-1	10,318	-0.01%
2022/03/04	4	61.65	2	61.50	61.50	2	10,302	0.02%
2022/03/03	3.1	61.50	137	61.61	61.80	-134	10,289	-1.30%	大賣/鉅額交易
2022/03/02	3	60.70	4	60.78	60.30	-1	10,282	-0.01%
2022/03/01	3	61.00	1	60.80	61.00	2	10,362	0.02%
2022/02/25	132.1	62.41	1	62.40	60.50	131.1	10,445	1.25%	大買/鉅額交易
2022/02/24	5	61.50	6	60.50	59.90	-1	10,301	-0.01%
2022/02/23	14	62.13	13	61.19	61.50	1	10,203	0.01%
2022/02/22	104	60.99	103	61.52	60.30	1	9,947	0.01%	大買/大賣/
2022/02/21	2	61.20	11	61.73	61.10	-9	9,883	-0.09%
2022/02/18	3	60.63	6	60.62	60.90	-3	9,838	-0.03%
2022/02/17	5	59.98	4	59.53	59.70	1	9,848	0.01%
2022/02/16	1	60.00	1.2	60.34	60.50	-0.2	9,907	0.00%
2022/02/14	0	0.00	3	59.53	58.60	-3	10,179	-0.03%
2022/02/11	1	60.00	1	59.60	59.90	0	10,341	0.00%
2022/02/10	1.2	59.28	11	59.65	59.70	-9.8	10,690	-0.09%
2022/02/09	0	0.00	1	58.30	58.30	-1	10,695	-0.01%
2022/02/08	0	0.00	1	57.10	57.90	-1	10,744	-0.01%
2022/02/07	1	56.10	4.1	55.23	56.80	-3.1	10,889	-0.03%
2022/01/26	23	53.43	6	53.22	53.10	17	11,253	0.15%
2022/01/25	11	52.94	8	53.33	52.10	3	11,378	0.03%
2022/01/24	47	54.73	47	53.59	54.80	0	11,476	0.00%
2022/01/21	2	55.40	3	55.23	54.80	-1	11,632	-0.01%
2022/01/20	5	55.62	25	55.44	56.00	-20	11,782	-0.17%
2022/01/19	5	56.26	3	57.43	55.20	2	11,905	0.02%
2022/01/18	2	57.80	2	57.90	57.60	0	12,050	0.00%
2022/01/17	4	57.18	3	57.43	57.40	1	12,348	0.01%
2022/01/14	1	56.70	1	57.60	58.20	0	12,809	0.00%
2022/01/13	4	57.30	4	57.75	57.90	0	12,982	0.00%
2022/01/12	4	57.45	0	0.00	57.00	4	13,150	0.03%
2022/01/11	3	58.43	3	58.67	58.30	0	13,349	0.00%
2022/01/10	1	58.10	1	58.10	58.10	0	13,970	0.00%
2022/01/07	0.1	59.64	0	0.00	58.80	0.1	14,396	0.00%
2022/01/06	4	60.28	2	60.90	60.00	2	15,431	0.01%
2022/01/05	1	60.60	1	60.80	60.40	0	16,468	0.00%
2022/01/04	2	60.15	0	0.00	60.60	2	17,433	0.01%
2022/01/03	1	59.10	3	59.23	60.00	-2	19,950	-0.01%
2021/12/30	1	60.70	11	60.32	60.40	-10	20,752	-0.05%
2021/12/29	3	61.23	4	61.53	61.10	-1	21,392	0.00%
2021/12/28	13	62.13	1	61.50	61.00	12	22,378	0.05%
2021/12/27	1.1	61.50	6	61.65	61.20	-5	23,881	-0.02%
2021/12/24	14	63.64	20	63.19	62.00	-6	25,225	-0.02%
2021/12/23	5.1	63.51	1	65.10	63.00	4.1	25,739	0.02%
2021/12/22	16.1	63.61	13.1	64.10	64.30	3	25,689	0.01%
2021/12/21	9.1	62.91	80	62.60	63.70	-70.9	25,369	-0.28%
2021/12/20	29	61.49	2	61.10	60.40	27	24,862	0.11%
2021/12/17	13	61.67	11	61.13	60.80	2	24,709	0.01%
2021/12/16	7	59.84	16	59.84	59.70	-9	24,393	-0.04%
2021/12/15	12	60.85	2	60.20	60.00	10	24,326	0.04%
2021/12/14	1	58.50	0	0.00	58.30	1	24,183	0.00%
2021/12/13	20	60.18	20	59.80	60.30	0	24,095	0.00%
2021/12/10	2	59.50	3	59.30	60.10	-1	24,122	0.00%
2021/12/09	21	60.50	29	60.56	60.40	-8	24,195	-0.03%
2021/12/08	23	61.15	21	60.62	60.60	2	24,358	0.01%
2021/12/07	24	58.84	18	59.12	59.30	6	24,014	0.02%
2021/12/06	4	57.95	13.1	58.53	57.50	-9.1	23,920	-0.04%
2021/12/03	22	55.96	20	56.54	56.20	2	23,755	0.01%
2021/12/02	15	56.43	83	56.84	56.40	-68	23,998	-0.28%
2021/12/01	1	53.40	12	54.65	55.00	-11	23,914	-0.05%
2021/11/30	3	53.87	4	54.13	53.90	-1	24,170	0.00%
2021/11/29	1	52.50	3	52.77	52.50	-2	24,393	-0.01%
2021/11/26	5	52.34	0	0.00	52.00	5	24,668	0.02%
2021/11/25	5	54.20	11	54.02	54.20	-6	24,831	-0.02%
2021/11/24	19	54.64	12	54.60	55.00	7	25,196	0.03%
2021/11/23	2	52.85	6	53.02	52.90	-4	25,350	-0.02%
2021/11/22	1	53.30	7	53.29	53.30	-6	25,787	-0.02%
2021/11/19	6	53.02	1	52.30	52.30	5	26,379	0.02%
2021/11/18	6.1	53.45	5	53.64	53.50	1.1	27,876	0.00%
2021/11/17	6	53.48	1	53.10	53.10	5	27,980	0.02%
2021/11/16	1	54.80	2	55.10	54.80	-1	28,225	0.00%
2021/11/15	2	53.95	0.1	54.10	54.20	1.9	28,822	0.01%
2021/11/12	5	54.86	2	54.50	54.70	3	29,155	0.01%
2021/11/11	48	56.08	18	55.82	54.60	30	29,109	0.10%
2021/11/10	39	56.91	9	57.32	56.80	30	29,053	0.10%
2021/11/09	49	56.57	87	56.40	56.50	-38	29,003	-0.13%
2021/11/08	5	54.38	29	54.94	55.20	-24	28,746	-0.08%
2021/11/05	3.1	52.98	7	52.87	53.60	-4	28,800	-0.01%
2021/11/04	63	54.07	19	54.43	53.10	44	28,843	0.15%
2021/11/03	14	54.94	18	54.98	53.90	-4	28,869	-0.01%
2021/11/02	22	52.65	0	0.00	52.70	22	28,987	0.08%
2021/11/01	4.1	52.80	4	52.75	52.10	0.1	28,983	0.00%
2021/10/29	3	52.93	9	52.16	52.60	-6	28,909	-0.02%
2021/10/28	26	52.22	8	51.61	51.30	18	28,915	0.06%
2021/10/27	3	51.63	2	51.80	51.70	1	29,021	0.00%
2021/10/26	12	53.10	14	52.26	53.20	-2	29,449	-0.01%
2021/10/25	7	51.34	17	52.79	53.20	-10	29,733	-0.03%
2021/10/22	45	53.11	16	52.94	52.00	29	29,803	0.10%
2021/10/21	16	56.41	19	56.91	55.80	-3	29,602	-0.01%
2021/10/20	16	56.39	16	56.96	56.00	0	29,630	0.00%
2021/10/19	28	57.14	31	56.80	56.50	-3	29,940	-0.01%
2021/10/18	148	56.48	673	56.09	56.60	-525	30,269	-1.73%	大買/大賣/鉅額交易
2021/10/15	26	60.12	48	60.45	60.50	-22	30,171	-0.07%
2021/10/14	572.1	60.44	438	60.49	60.00	134.1	30,170	0.44%	大買/大賣/鉅額交易
2021/10/13	598	64.49	528	63.69	61.90	70	29,532	0.24%	大買/大賣/
2021/10/12	515	66.91	525	67.47	65.70	-10	30,230	-0.03%	大買/大賣/
2021/10/08	391	72.84	132	73.10	72.90	259	30,745	0.84%	大買/大賣/鉅額交易
2021/10/07	206	68.88	331	72.03	72.10	-125	29,252	-0.43%	大買/大賣/鉅額交易
2021/10/06	265	65.94	221	66.07	65.60	44	29,263	0.15%	大買/大賣/
2021/10/05	253	64.02	147	64.04	66.00	106	29,145	0.36%	大買/大賣/鉅額交易
2021/10/04	408	65.43	320	64.30	65.90	88	28,809	0.31%	大買/大賣/
2021/10/01	87.2	65.75	70	65.17	62.90	17.2	28,252	0.06%
2021/09/30	16	65.87	67	66.78	68.60	-51	27,943	-0.18%
2021/09/29	221.1	64.35	218	62.82	62.40	3.1	28,571	0.01%	大買/大賣/
2021/09/28	4	62.40	3	62.20	62.30	1	29,643	0.00%
2021/09/27	6	64.53	1	63.90	63.90	5	31,156	0.02%
2021/09/24	13	64.92	16	65.20	65.00	-3	34,992	-0.01%
2021/09/23	5	64.06	2	63.50	64.00	3	37,296	0.01%
2021/09/22	7	61.91	7	62.06	62.00	0	39,665	0.00%
2021/09/17	17	63.66	7	63.93	63.50	10	42,413	0.02%
2021/09/16	20	63.60	23	63.63	63.50	-3	44,810	-0.01%
2021/09/15	3	64.17	4	64.03	63.90	-1	47,675	0.00%
2021/09/14	13	64.82	24	63.87	63.60	-11	49,222	-0.02%
2021/09/13	6	64.85	3	64.13	63.90	3	52,959	0.01%
2021/09/10	4	62.60	4	62.79	62.90	0	53,114	0.00%
2021/09/09	18	61.77	3	61.60	61.70	15	53,750	0.03%
2021/09/08	21	61.63	26	62.00	62.90	-5	54,643	-0.01%
2021/09/07	49.1	63.82	24	63.20	61.70	25	55,285	0.05%
2021/09/06	5	62.84	5.1	62.28	61.60	-0.1	55,658	0.00%
2021/09/03	40.1	64.64	59.1	64.79	63.80	-19	56,174	-0.03%
2021/09/02	7	65.93	9.1	66.56	67.20	-2	56,309	0.00%
2021/09/01	20	67.24	17	66.86	65.80	3	56,476	0.01%
2021/08/31	25	70.26	13.1	70.11	69.30	11.9	56,856	0.02%
2021/08/30	25.1	72.39	32	72.27	70.90	-7	57,079	-0.01%
2021/08/27	22.1	71.29	17	71.51	70.20	5.1	57,053	0.01%
2021/08/26	61	73.72	29.1	73.51	72.90	31.9	57,307	0.06%
2021/08/25	238.1	73.09	256	73.60	74.00	-17.9	58,239	-0.03%	大買/大賣/
2021/08/24	169.1	73.00	688.1	73.21	72.80	-519	58,124	-0.89%	大買/大賣/鉅額交易
2021/08/23	572	70.10	27	70.01	70.10	545	57,448	0.95%	大買/鉅額交易
2021/08/20	20	62.01	49	62.95	63.80	-29	58,353	-0.05%
2021/08/19	77.1	62.56	49.5	62.39	60.40	27.6	59,070	0.05%
2021/08/18	29	60.19	107	61.01	62.40	-78	59,461	-0.13%	大賣/
2021/08/17	4	59.30	11	58.83	57.10	-7	60,462	-0.01%
2021/08/16	69	59.63	46	59.73	58.80	23	61,044	0.04%
2021/08/13	34.1	62.55	28	62.89	61.20	6.1	61,556	0.01%
2021/08/12	17	61.91	20	62.08	62.60	-3	62,214	0.00%
2021/08/11	25	60.88	17	61.85	61.20	8	62,923	0.01%
2021/08/10	7	63.06	8	63.29	62.30	-1	62,981	0.00%
2021/08/09	14	63.99	6	63.75	63.00	8	63,482	0.01%
2021/08/06	27	66.15	67	66.46	64.20	-40	63,902	-0.06%
2021/08/05	29	63.02	9	63.41	63.10	20	63,763	0.03%
2021/08/04	5	64.06	5	64.48	64.00	0	63,876	0.00%
2021/08/03	41	63.99	26	64.32	63.90	15	64,567	0.02%
2021/08/02	29	63.09	31	63.26	64.50	-2	65,142	0.00%
2021/07/30	98.2	67.07	14.2	65.58	62.60	84	65,383	0.13%
2021/07/29	11.2	65.27	18	65.87	67.20	-6.9	65,268	-0.01%
2021/07/28	12	62.50	8	62.99	62.30	4	65,495	0.01%
2021/07/27	24.1	64.08	337	63.23	62.00	-313	65,896	-0.47%	大賣/鉅額交易
2021/07/26	16	66.33	1,107	65.05	64.10	-1,091	67,139	-1.62%	大賣/鉅額交易
2021/07/23	21	66.39	36	67.00	67.00	-15	67,620	-0.02%
2021/07/22	22	64.47	33	65.05	64.90	-11	67,897	-0.02%
2021/07/21	23	66.95	39	66.40	65.00	-16	68,700	-0.02%
2021/07/20	45	68.28	35	68.83	67.90	10	69,019	0.01%
2021/07/19	31	71.30	13	71.35	70.60	18	69,684	0.03%
2021/07/16	57.2	72.66	49.1	73.29	71.00	8.1	70,256	0.01%
2021/07/15	93.2	71.25	162	72.50	73.90	-68.8	69,495	-0.10%	大賣/
2021/07/14	86	67.93	102	67.75	67.20	-16	69,104	-0.02%	大賣/
2021/07/13	66	70.28	82	69.21	69.50	-16	68,429	-0.02%
2021/07/12	52	72.93	90	73.69	71.80	-38	67,993	-0.06%
2021/07/09	100	74.15	82	73.99	72.10	18	67,505	0.03%
2021/07/08	79	76.24	55	76.62	76.00	24	67,084	0.04%
2021/07/07	99.1	77.00	118	76.01	75.60	-18.9	66,212	-0.03%	大賣/
2021/07/06	129	78.34	116	78.10	77.00	13	65,280	0.02%	大買/大賣/
2021/07/05	140.1	80.08	89.1	79.13	78.00	51	64,163	0.08%	大買/
2021/07/02	158.2	87.94	105.1	86.20	84.50	53.1	62,931	0.08%	大買/大賣/
2021/07/01	954	90.70	243	92.73	88.70	711	61,490	1.16%	大買/大賣/鉅額交易
2021/06/30	199	86.36	243.1	86.75	89.10	-44.1	57,706	-0.08%	大買/大賣/
2021/06/29	1,028	87.21	209	85.34	83.00	819	55,515	1.48%	大買/大賣/鉅額交易
2021/06/28	151	83.46	1,024	83.09	85.00	-873	53,345	-1.64%	大買/大賣/鉅額交易
2021/06/25	475.1	79.86	169	80.23	79.00	306.1	50,615	0.60%	大買/大賣/鉅額交易
2021/06/24	765	79.97	798	77.58	77.70	-33	48,291	-0.07%	大買/大賣/
2021/06/23	805	78.10	53	76.07	74.50	752	45,419	1.66%	大買/鉅額交易
2021/06/22	2,014.6	82.10	2,107	82.12	82.70	-92.4	43,824	-0.21%	大買/大賣/
2021/06/21	8	75.60	26	75.55	75.60	-18	40,035	-0.04%
2021/06/18	23	66.55	499.1	68.77	68.80	-476.1	39,777	-1.20%	大賣/鉅額交易
2021/06/17	51.1	61.01	119.4	61.88	62.60	-68.3	39,449	-0.17%	大賣/
2021/06/16	86	60.25	42.1	61.07	58.60	43.9	38,616	0.11%
2021/06/15	33	60.77	43	60.69	61.20	-10	37,964	-0.03%
2021/06/11	22	58.20	24	58.70	58.30	-2	37,224	-0.01%
2021/06/09	248	55.27	138	55.85	55.10	110	36,302	0.30%	大買/大賣/鉅額交易
2021/06/08	967	58.19	1,075	59.84	57.20	-108	35,860	-0.30%	大買/大賣/鉅額交易
2021/06/07	40	56.22	25	55.95	57.20	15	35,212	0.04%
2021/06/04	43	59.62	39.2	60.18	59.00	3.8	34,757	0.01%
2021/06/03	58.1	62.18	48	62.21	61.30	10.1	34,450	0.03%
2021/06/02	72.2	63.49	84	63.10	61.60	-11.9	34,207	-0.03%
2021/06/01	37	60.14	40	60.24	61.00	-3	32,922	-0.01%
2021/05/31	86	61.31	59	61.37	59.80	27	32,520	0.08%
2021/05/28	62.4	59.97	108	59.23	60.40	-45.6	31,635	-0.14%	大賣/
2021/05/27	113	59.22	58	58.75	58.30	55	30,551	0.18%	大買/
2021/05/26	65	57.68	71	56.88	57.10	-6	29,473	-0.02%
2021/05/25	219	56.11	524	58.83	57.50	-305	28,382	-1.07%	大買/大賣/鉅額交易
2021/05/24	1,132	55.87	1,202	54.84	55.90	-70	26,966	-0.26%	大買/大賣/
2021/05/21	1,228	50.89	1,354	50.85	50.90	-126	26,332	-0.48%	大買/大賣/鉅額交易
2021/05/20	59	48.15	9	49.39	46.35	50	25,730	0.19%
2021/05/19	22	49.75	41	50.67	51.10	-19	24,989	-0.08%
2021/05/18	26	46.49	23	46.74	47.65	3	24,375	0.01%
2021/05/17	4	43.46	96	42.86	43.35	-92	24,091	-0.38%
2021/05/14	102	48.45	45.1	49.13	47.45	57	23,447	0.24%	大買/
2021/05/13	37	52.76	18	52.84	52.70	19	22,766	0.08%
2021/05/12	39	58.79	33	59.92	58.50	6	22,337	0.03%
2021/05/11	75	65.52	34	67.53	65.00	41	22,097	0.19%
2021/05/10	57	67.08	217	67.75	67.80	-160	21,344	-0.75%	大賣/鉅額交易
2021/05/07	42.1	62.49	97.7	63.47	64.80	-55.7	20,635	-0.27%
2021/05/06	569	64.58	22	63.00	62.90	547	20,145	2.72%	大買/鉅額交易
2021/05/05	115	64.10	13	63.98	61.90	102	19,705	0.52%	大買/鉅額交易
2021/05/04	120.6	66.88	66	64.14	63.20	54.6	18,995	0.29%	大買/
2021/05/03	105.8	73.77	488.3	73.29	70.20	-382.5	18,251	-2.10%	大買/大賣/鉅額交易
2021/04/29	844.6	67.44	33.1	68.41	70.20	811.4	16,779	4.84%	大買/鉅額交易
2021/04/28	52.3	69.62	47.2	69.59	68.00	5.1	16,142	0.03%
2021/04/27	81.7	70.97	493.3	69.76	69.00	-411.6	15,420	-2.67%	大賣/鉅額交易
2021/04/26	457.3	67.82	38	65.63	67.90	419.3	14,104	2.97%	大買/鉅額交易
2021/04/23	62.1	63.72	139.5	63.49	61.80	-77.4	13,310	-0.58%	大賣/
2021/04/22	56.2	63.19	52	64.00	63.70	4.2	12,385	0.03%
2021/04/21	23	60.18	23	60.39	61.90	0	11,585	0.00%
2021/04/20	85.5	56.16	488	56.71	56.30	-402.5	10,663	-3.77%	大賣/鉅額交易
2021/04/19	770	51.96	294.8	52.32	52.40	475.2	9,741	4.88%	大買/大賣/鉅額交易
2021/04/16	113	47.55	115	47.54	47.65	-2	9,682	-0.02%	大買/大賣/
2021/04/15	10	43.33	12	43.43	43.35	-2	9,396	-0.02%
2021/04/14	2	44.05	13	43.70	44.00	-11	9,501	-0.12%
2021/04/13	0	0.00	4	43.99	43.00	-4	9,410	-0.04%
2021/04/12	0	0.00	8	43.36	42.50	-8	9,563	-0.08%
2021/04/09	0	0.00	1	41.10	41.85	-1	9,633	-0.01%
2021/04/08	7	41.85	3	42.62	42.85	4	9,609	0.04%
2021/04/07	2	41.88	3	41.70	42.05	-1	9,684	-0.01%
2021/04/06	3	41.93	0	0.00	42.05	3	10,351	0.03%
2021/04/01	21	42.31	26	42.42	42.35	-5	10,740	-0.05%
2021/03/31	24	41.03	94	40.43	41.30	-70	10,602	-0.66%
2021/03/30	0	0.00	21	39.45	39.55	-21	10,389	-0.20%
2021/03/29	0	0.00	2	39.25	39.40	-2	10,483	-0.02%
2021/03/26	40	37.51	1	38.00	37.90	39	11,037	0.35%
2021/03/25	11	37.78	1	37.75	37.35	10	11,832	0.08%
2021/03/24	2	38.66	5	38.75	38.75	-3	12,308	-0.02%
2021/03/23	55	38.68	33	38.46	38.80	22	12,204	0.18%
2021/03/22	61	39.57	10	39.41	39.00	51	12,070	0.42%
2021/03/19	48	38.35	137	38.19	37.70	-89	11,858	-0.75%	大賣/
2021/03/18	98	38.18	21	38.01	38.00	77	11,738	0.66%
2021/03/17	0	0.00	6	37.51	37.65	-6	11,566	-0.05%
2021/03/16	0	37.40	32	37.50	37.30	-32	11,595	-0.28%
2021/03/15	67	37.49	1	37.45	37.75	66	11,624	0.57%
2021/03/11	2	36.53	7	36.70	36.40	-5	11,654	-0.04%
2021/03/10	5	36.73	13	36.67	36.50	-8	11,607	-0.07%
2021/03/09	38	36.77	38	36.67	36.70	0	11,573	0.00%
2021/03/08	31	36.83	26	37.47	35.50	5	11,480	0.04%
2021/03/05	2	35.80	10	35.82	36.00	-8	11,213	-0.07%
2021/03/04	10	35.80	4	35.56	35.85	6	11,110	0.05%
2021/03/03	10	34.75	1	34.80	34.70	9	11,027	0.08%
2021/03/02	1	33.60	0	0.00	33.60	1	11,075	0.01%
2021/02/26	0	0.00	1	34.50	34.65	-1	11,162	-0.01%
2021/02/25	4	34.60	8	35.03	35.00	-4	11,171	-0.04%
2021/02/24	5	35.18	0	0.00	34.55	5	11,196	0.04%
2021/02/23	0	0.00	1	35.80	35.10	-1	11,178	-0.01%
2021/02/19	11	34.82	18	34.74	35.15	-7	11,105	-0.06%
2021/02/18	2	34.86	0	0.00	35.25	2	11,037	0.02%
2021/02/05	10	32.00	0	0.00	32.50	10	10,788	0.09%
2021/02/04	0.2	32.60	0	0.00	32.45	0.2	10,781	0.00%
2021/02/03	0	0.00	1.8	32.64	32.55	-1.8	10,813	-0.02%
2021/02/01	40	31.83	0	0.00	32.05	40	10,888	0.37%
2021/01/29	1	32.45	40	31.25	31.25	-39	10,869	-0.36%
2021/01/28	0	0.00	20	32.62	32.40	-20	10,763	-0.19%
2021/01/25	8	34.80	4	34.40	34.30	4	10,635	0.04%
2021/01/22	1	34.10	1	33.55	34.35	0	10,595	0.00%
2021/01/21	0	0.00	5	34.20	33.50	-5	10,546	-0.05%
2021/01/20	2	33.93	0	0.00	33.50	2	10,467	0.02%
2021/01/19	0	0.00	2	35.10	35.25	-2	10,383	-0.02%
2021/01/18	1	34.35	0	0.00	34.70	1	10,359	0.01%
2021/01/15	8	35.69	1	35.45	34.95	7	10,260	0.07%
2021/01/14	5	37.09	7	37.04	36.70	-2	10,091	-0.02%
2021/01/13	5	36.05	6	36.15	36.00	-1	9,885	-0.01%
2021/01/12	5	36.24	7	37.27	35.55	-2	9,816	-0.02%
2021/01/11	20	37.64	9	38.13	37.40	11	9,620	0.11%
2021/01/08	12	35.54	12	35.41	35.80	0	9,343	0.00%
2021/01/07	3	34.87	6	34.72	34.80	-3	9,238	-0.03%
2021/01/06	8	36.28	7	36.94	35.75	1	9,102	0.01%
2021/01/05	14	37.37	32	37.42	37.15	-18	8,961	-0.20%
2021/01/04	41	37.44	37	36.71	36.70	4	8,698	0.05%
2020/12/31	8	37.29	6	37.12	36.90	2	8,539	0.02%
2020/12/30	3	36.50	3	36.52	36.95	0	8,477	0.00%
2020/12/29	53	38.64	14	38.33	36.90	39	8,518	0.46%
2020/12/28	157	37.40	132.1	37.00	37.15	24.9	7,947	0.31%	大買/大賣/
2020/12/25	24	35.01	2	34.88	35.00	22	7,362	0.30%
2020/12/24	1	34.65	9	34.28	34.20	-8	7,220	-0.11%
2020/12/22	21	36.36	10	37.02	34.35	11	6,956	0.16%
2020/12/21	15.1	35.69	31	36.07	36.65	-15.9	6,260	-0.25%
2020/12/18	18	33.67	9	33.81	34.00	9	5,401	0.17%
2020/12/17	1	32.45	2	32.35	32.50	-1	4,813	-0.02%
2020/12/16	2	32.00	1	32.15	32.20	1	4,752	0.02%
2020/12/15	4	32.80	3	32.17	31.60	1	4,656	0.02%
2020/12/14	1	31.75	2	31.88	32.00	-1	4,428	-0.02%
2020/12/11	0	0.00	3	31.15	30.95	-3	4,338	-0.07%
2020/12/10	5	31.38	3	31.60	31.10	2	4,297	0.05%
2020/12/09	5	31.83	11	31.70	31.70	-6	4,213	-0.14%
2020/12/08	2	32.48	21	32.38	31.55	-19	4,110	-0.46%
2020/12/04	0	0.00	3	31.40	31.40	-3	3,785	-0.08%
2020/12/03	4	30.83	0	0.00	30.75	4	3,754	0.11%
2020/12/02	1	31.25	0	0.00	30.90	1	3,783	0.03%
2020/12/01	1	30.90	3	30.77	30.95	-2	3,768	-0.05%
2020/11/30	12	31.65	17	31.62	31.40	-5	3,783	-0.13%
2020/11/27	1	31.90	8	31.45	32.00	-7	3,709	-0.19%
2020/11/26	0	0.00	1	31.50	31.55	-1	3,637	-0.03%
2020/11/25	1	31.10	2	31.10	31.05	-1	3,586	-0.03%
2020/11/24	1	30.40	5	30.33	30.55	-4	3,449	-0.12%
2020/11/23	2	30.40	0	0.00	30.30	2	3,411	0.06%
2020/11/12	0	0.00	3	29.25	29.25	-3	3,267	-0.09%
2020/11/11	0	0.00	15	29.52	29.75	-15	3,267	-0.46%
2020/11/10	17	29.41	5	29.27	29.15	12	3,240	0.37%
2020/11/09	7	29.01	0	0.00	28.70	7	3,173	0.22%
2020/10/29	2	29.00	0	29.35	29.00	2	3,176	0.06%
2020/10/28	5	29.70	0	0.00	29.25	5	3,157	0.16%
2020/10/26	0	0.00	5	30.00	30.10	-5	3,122	-0.16%
2020/10/23	0	0.00	5	29.50	29.50	-5	3,061	-0.16%
2020/10/22	25	29.06	0	0.00	29.60	25	3,070	0.81%
2020/10/21	2	29.53	0	0.00	29.30	2	3,065	0.07%
2020/10/20	7	28.96	0	0.00	29.00	7	3,062	0.23%
2020/10/16	2	29.20	0	0.00	29.20	2	3,014	0.07%
2020/10/15	8	29.15	0	0.00	29.35	8	2,959	0.27%
2020/10/14	1	29.40	0	0.00	29.50	1	2,865	0.03%
2020/10/13	1	29.85	1	29.85	29.85	0	2,778	0.00%
2020/10/12	1	30.75	21	30.68	30.00	-20	2,713	-0.74%
2020/10/08	2	31.28	5	31.50	31.00	-3	2,643	-0.11%
2020/10/07	6	31.94	6	32.13	32.00	0	2,543	0.00%
2020/10/06	22	32.26	6	32.47	32.75	16	2,420	0.66%
2020/10/05	3	31.82	8	31.69	32.90	-5	2,163	-0.23%
2020/09/30	0	0.00	15	29.90	29.95	-15	1,906	-0.79%
2020/09/29	0	0.00	22	30.41	29.95	-22	1,922	-1.14%
2020/09/28	22	30.22	3	30.05	30.05	19	1,914	0.99%
2020/09/25	0	0.00	4	28.68	28.55	-4	1,851	-0.22%
2020/09/24	1	27.85	0	0.00	28.00	1	1,862	0.05%
2020/09/23	2	28.73	0	0.00	28.35	2	1,842	0.11%
2020/09/22	5	28.79	0	0.00	28.70	5	1,927	0.26%
2020/09/21	1	29.10	0	0.00	29.15	1	1,969	0.05%
2020/09/14	10	29.50	0	0.00	29.50	10	2,082	0.48%
2020/09/11	10	29.50	0	0.00	29.60	10	2,106	0.47%
2020/09/07	2	31.25	3	31.00	31.25	-1	2,109	-0.05%
2020/09/04	0	0.00	10	30.43	30.40	-10	2,081	-0.48%
2020/09/02	0	0.00	1	29.65	29.70	-1	2,067	-0.05%
2020/08/31	3	30.03	6	29.92	30.00	-3	2,144	-0.14%
2020/08/18	0	0.00	4	29.55	29.65	-4	2,198	-0.18%
2020/08/14	2	29.45	0	0.00	29.70	2	2,191	0.09%
2020/08/13	2	29.25	0	0.00	29.20	2	2,179	0.09%
2020/08/12	1	29.00	0	0.00	29.05	1	2,193	0.05%
2020/08/11	1	29.80	3	29.90	29.80	-2	2,177	-0.09%
2020/08/10	2	28.70	2	29.25	29.50	0	2,128	0.00%
2020/08/05	1	27.75	0	0.00	27.95	1	2,107	0.05%
2020/08/04	0	0.00	5	27.30	27.30	-5	2,124	-0.24%
2020/07/28	1	26.75	0	0.00	26.35	1	2,246	0.04%
2020/07/27	1	27.40	0	0.00	27.25	1	2,280	0.04%
2020/07/23	2	28.65	0	0.00	28.55	2	2,319	0.09%
2020/07/21	0	0.00	1	29.20	29.15	-1	2,358	-0.04%
2020/07/16	3	28.90	0	0.00	28.80	3	2,534	0.12%
2020/07/10	2	29.00	3	29.10	28.95	-1	2,632	-0.04%
2020/07/09	3	29.80	1	29.80	29.75	2	2,620	0.08%
2020/07/07	5	30.49	3	30.55	30.45	2	2,586	0.08%
2020/07/01	3	29.78	0	0.00	29.50	3	2,566	0.12%
2020/06/30	4	31.26	0	0.00	31.30	4	2,488	0.16%
2020/06/29	10	30.85	2	31.13	30.90	8	2,444	0.33%
2020/06/19	5	31.30	2	31.85	30.90	3	2,397	0.13%
2020/06/18	0	0.00	5	31.40	31.05	-5	2,371	-0.21%
2020/06/17	0	0.00	1	31.10	30.85	-1	2,346	-0.04%
2020/06/16	3	30.60	0	0.00	30.65	3	2,341	0.13%
2020/06/12	2	30.00	0	0.00	30.40	2	2,415	0.08%
2020/06/11	8	30.33	0	0.00	30.10	8	2,429	0.33%
2020/06/10	1	31.50	21	30.95	31.00	-20	2,408	-0.83%
2020/06/09	1	30.95	0	0.00	31.05	1	2,405	0.04%
2020/06/08	2	31.33	1	31.35	31.35	1	2,366	0.04%
2020/06/05	24	32.03	7	32.02	32.05	17	2,369	0.72%
2020/06/03	0	0.00	3	30.62	30.60	-3	2,321	-0.13%
2020/06/02	0	0.00	2	29.90	30.00	-2	2,306	-0.09%
2020/06/01	1	29.55	6	29.45	29.60	-5	2,295	-0.22%
2020/05/28	1	29.50	0	0.00	29.40	1	2,307	0.04%
2020/05/19	0	0.00	3	28.20	28.25	-3	2,253	-0.13%
2020/05/18	0	0.00	1	28.30	28.05	-1	2,246	-0.04%
2020/05/14	2	28.15	0	0.00	28.10	2	2,250	0.09%
2020/05/08	5	28.92	0	0.00	28.85	5	2,279	0.22%
2020/05/06	0	0.00	10	28.70	29.25	-10	2,262	-0.44%
2020/05/05	2	28.95	0	0.00	29.05	2	2,253	0.09%
2020/04/29	2	29.50	1	29.10	29.25	1	2,190	0.05%
2020/04/28	1	28.80	0	0.00	28.95	1	2,141	0.05%
2020/04/23	0	0.00	3	28.50	28.85	-3	2,079	-0.14%
2020/04/21	0	0.00	1	29.05	28.45	-1	2,010	-0.05%
2020/04/20	2	28.65	0	0.00	28.60	2	1,892	0.11%
2020/04/15	3	28.72	3	28.37	28.45	0	1,830	0.00%
2020/04/14	1	27.70	0	0.00	28.00	1	1,789	0.06%
2020/04/01	1	26.55	0	0.00	26.55	1	1,706	0.06%
2020/03/25	3	24.80	0	0.00	24.80	3	1,641	0.18%
2020/03/20	0.2	24.00	0	0.00	24.00	0.2	1,589	0.01%
2020/03/19	3	23.05	0	0.00	22.45	3	1,547	0.19%
2020/03/18	2	25.00	0	0.00	24.90	2	1,469	0.14%
2020/03/16	2	26.70	0	0.00	26.00	2	1,402	0.14%
2020/03/13	0	0.00	3	26.25	27.15	-3	1,373	-0.22%
2020/03/11	2	29.08	0	0.00	28.85	2	1,294	0.15%
2020/03/10	1	27.85	0	0.00	27.85	1	1,260	0.08%
2020/03/05	0	0.00	1	29.00	29.10	-1	1,217	-0.08%
2020/03/04	1	28.80	1	29.10	28.80	0	1,213	0.00%
2020/02/27	1	29.50	0	0.00	29.30	1	1,186	0.08%
2020/02/25	1	29.65	0	0.00	29.50	1	1,164	0.09%
2020/02/24	1	29.85	0	0.00	29.80	1	1,160	0.09%
2020/02/21	1	30.35	0	0.00	30.20	1	1,164	0.09%
2020/02/19	2	29.88	0	0.00	29.85	2	1,161	0.17%
2020/02/12	33	29.50	0	0.00	29.45	33	1,108	2.98%
2020/02/10	0	0.00	33	29.51	29.35	-33	1,101	-2.99%
2020/02/06	3	30.10	0	0.00	30.20	3	1,109	0.27%
2020/02/04	30	30.38	0	0.00	30.50	30	1,091	2.75%
2020/02/03	60	30.05	0	0.00	30.10	60	1,094	5.48%
2020/01/30	30	30.50	0.2	30.55	30.30	29.8	1,101	2.70%
2020/01/20	76	32.37	0	0.00	32.20	76	1,090	6.97%
2020/01/16	1	31.90	0	0.00	32.20	1	1,112	0.09%
2020/01/15	5	32.15	1	31.80	32.10	4	1,147	0.35%
2020/01/13	0	0.00	40	32.00	31.95	-40	1,175	-3.40%
2020/01/10	0	0.00	60	31.80	31.80	-60	1,232	-4.87%
2020/01/09	0	0.00	96	32.20	32.15	-96	1,225	-7.83%
2019/12/24	4	33.35	8	33.30	33.20	-4	1,603	-0.25%
2019/12/23	2	33.85	0	0.00	33.70	2	1,630	0.12%
2019/12/20	2	33.85	0	0.00	34.00	2	1,664	0.12%
2019/12/13	1	33.20	0	0.00	33.10	1	1,782	0.06%
2019/12/12	0	0.00	2	33.25	33.35	-2	1,780	-0.11%
2019/12/06	0	0.00	1	34.00	34.05	-1	1,842	-0.05%
2019/12/05	0	0.00	1	34.50	34.15	-1	1,851	-0.05%
2019/12/03	0	0.00	6	34.13	34.35	-6	1,899	-0.32%
2019/11/21	1	32.85	0	0.00	33.15	1	2,150	0.05%
2019/11/19	1	32.80	0	0.00	32.80	1	2,172	0.05%
2019/11/15	2	32.75	0.1	32.75	32.70	1.9	2,212	0.09%
2019/11/12	0	0.00	15	33.00	33.05	-15	2,283	-0.66%
2019/11/11	3	33.07	0	0.00	33.05	3	2,315	0.13%
2019/11/05	0	0.00	2	34.13	34.40	-2	2,362	-0.08%
2019/10/28	0	0.00	0.2	33.75	33.95	-0.2	2,459	-0.01%
2019/10/22	0	0.00	1	34.30	34.10	-1	2,739	-0.04%
2019/10/18	1	33.10	0	0.00	33.85	1	3,136	0.03%
2019/10/14	1	34.85	3	34.73	34.90	-2	3,297	-0.06%
2019/10/07	0	0.00	3	33.82	33.95	-3	3,141	-0.10%
2019/10/02	1	33.10	0	0.00	33.20	1	3,129	0.03%
2019/10/01	2	33.10	0	0.00	33.15	2	3,124	0.06%
2019/09/26	1	33.60	0	0.00	33.70	1	3,103	0.03%
2019/09/25	1	33.95	4	34.10	34.25	-3	3,088	-0.10%
2019/09/23	2	33.25	0	0.00	33.05	2	3,055	0.07%
2019/09/10	1	34.35	0	0.00	34.35	1	2,947	0.03%
2019/09/09	0	0.00	1	35.50	35.45	-1	2,913	-0.03%
2019/09/06	0	0.00	2	35.00	35.00	-2	2,906	-0.07%
2019/09/04	3	35.97	6	35.86	35.90	-3	2,835	-0.11%
2019/09/03	4	36.29	2	36.35	36.25	2	2,792	0.07%
2019/09/02	3	35.50	10	35.60	35.90	-7	2,702	-0.26%
2019/08/30	0	0.00	1	34.70	34.55	-1	2,639	-0.04%
2019/08/29	2.2	34.41	1	34.60	34.60	1.2	2,605	0.05%
2019/08/28	0	0.00	2	33.10	33.20	-2	2,532	-0.08%
2019/08/27	2	32.63	0	0.00	32.45	2	2,511	0.08%
2019/08/26	5	32.95	30	33.00	32.90	-25	2,497	-1.00%
2019/08/19	1	33.20	0	0.00	33.20	1	2,389	0.04%
2019/08/16	30	32.30	0	0.00	32.50	30	2,356	1.27%
2019/08/14	10	31.95	2	31.85	31.70	8	2,284	0.35%
2019/08/13	2	31.70	0	0.00	31.70	2	2,239	0.09%
2019/08/06	1	33.15	0	0.00	33.15	1	2,128	0.05%
2019/08/02	1	33.70	2	33.60	33.80	-1	2,089	-0.05%
2019/08/01	2	34.10	1	34.35	34.20	1	2,046	0.05%
2019/07/30	2	35.00	0	0.00	35.30	2	1,990	0.10%
2019/07/29	2	36.03	1	35.65	35.55	1	1,968	0.05%
2019/07/24	3	36.10	0	0.00	35.75	3	1,811	0.17%
2019/07/23	1	37.25	3.2	37.64	37.40	-2.2	1,674	-0.13%
2019/07/22	6	38.46	2	38.10	38.30	4	1,520	0.26%
2019/07/18	1	36.80	2	35.00	35.10	-1	1,151	-0.09%
2019/07/17	2	34.00	0	0.00	34.00	2	995	0.20%
2019/07/05	2	34.90	0	0.00	34.60	2	911	0.22%
2019/07/04	2.2	34.40	0	0.00	34.60	2.2	905	0.24%
2019/07/03	0	0.00	9	34.10	34.10	-9	896	-1.00%
2019/07/01	1	33.35	0	0.00	33.45	1	877	0.11%
2019/06/21	0	0.00	1	32.90	32.90	-1	828	-0.12%
2019/06/19	0	0.00	1	32.20	32.10	-1	813	-0.12%
2019/05/10	1	31.05	0	0.00	30.60	1	1,173	0.09%
2019/05/06	0	0.00	1	31.95	32.00	-1	1,183	-0.08%
2019/05/03	1	33.05	0	0.00	32.65	1	1,168	0.09%
2019/05/02	1	33.00	1	33.00	32.55	0	1,162	0.00%
2019/04/30	0	0.00	2	32.30	32.30	-2	1,140	-0.18%
2019/04/26	0	0.00	1	31.85	31.85	-1	1,139	-0.09%
2019/04/25	5	32.00	0	0.00	32.10	5	1,142	0.44%
2019/04/24	1	32.00	1	32.20	32.00	0	1,127	0.00%
2019/04/22	5	31.80	5	31.70	31.85	0	1,106	0.00%
2019/04/17	1	31.05	0	0.00	31.20	1	1,114	0.09%
2019/04/12	0	0.00	1	31.25	31.30	-1	1,105	-0.09%
2019/04/11	1	32.10	1	31.90	31.50	0	1,103	0.00%
2019/04/01	0	0.00	31	31.25	30.90	-31	1,096	-2.83%
2019/03/29	0	0.00	3	31.05	31.05	-3	1,083	-0.28%
2019/03/27	2	30.40	0	0.00	30.40	2	1,092	0.18%
2019/03/25	0	0.00	2	30.38	30.40	-2	1,108	-0.18%
2019/03/21	1	30.65	5	30.70	30.65	-4	1,120	-0.36%
2019/03/18	0	0.00	1	30.50	30.45	-1	1,115	-0.09%
2019/03/13	0	0.00	20	30.00	29.90	-20	1,129	-1.77%
2019/03/11	20	29.65	0	0.00	29.80	20	1,191	1.68%
2019/03/07	0	0.00	1	30.40	30.30	-1	1,252	-0.08%
2019/03/05	14	30.55	0	0.00	30.50	14	1,312	1.07%
2019/03/04	25	30.85	0	0.00	30.80	25	1,327	1.88%
2019/02/27	0	0.00	10	30.70	30.75	-10	1,318	-0.76%
2019/02/20	1	30.40	0	0.00	30.40	1	1,312	0.08%
2019/02/18	1	29.80	0	0.00	29.80	1	1,322	0.08%
2019/02/14	2	29.48	0	0.00	29.60	2	1,360	0.15%
2019/02/13	2	29.53	0	0.00	29.60	2	1,361	0.15%
2019/02/11	0	0.00	2	29.70	29.45	-2	1,352	-0.15%
2019/01/23	1	30.40	0	0.00	30.55	1	1,484	0.07%
2019/01/09	1	31.55	1	31.70	31.80	0	1,879	0.00%
2019/01/03	1	31.50	1	31.50	31.55	0	2,527	0.00%
2019/01/02	1	31.45	0	0.00	31.50	1	2,637	0.04%
2018/12/26	1	30.90	0	0.00	30.70	1	2,724	0.04%
2018/12/24	0	0.00	2	31.20	31.20	-2	2,819	-0.07%
2018/12/21	6	31.40	0	0.00	31.25	6	2,855	0.21%
2018/12/19	1	32.05	1	32.10	32.25	0	2,864	0.00%
2018/12/18	0	0.00	5	32.52	32.40	-5	2,876	-0.17%
2018/12/17	1	32.95	0	0.00	32.80	1	2,886	0.03%
2018/12/14	0	0.00	2	32.50	32.55	-2	2,873	-0.07%
2018/12/13	1	32.30	0	0.00	32.50	1	2,869	0.03%
2018/12/12	0	0.00	1	32.50	32.30	-1	2,869	-0.03%
2018/12/11	1	32.25	0	0.00	32.30	1	2,860	0.03%
2018/12/10	0	0.00	2	31.80	31.50	-2	2,857	-0.07%
2018/12/06	0	0.00	3	31.50	31.50	-3	2,850	-0.11%
2018/12/05	0	0.00	4	31.73	31.60	-4	2,863	-0.14%
2018/12/04	0	0.00	2	32.35	31.95	-2	2,855	-0.07%
2018/12/03	2	32.50	4	32.63	32.55	-2	2,812	-0.07%
2018/11/30	5	32.01	1	32.10	32.00	4	2,785	0.14%
2018/11/23	0	0.00	3	29.65	29.70	-3	2,727	-0.11%
2018/11/20	8	30.10	0	0.00	30.15	8	2,728	0.29%
2018/11/15	1	29.65	0	0.00	29.70	1	2,769	0.04%
2018/11/13	20	29.94	2	30.00	29.90	18	2,707	0.66%
2018/11/12	1	29.60	1	29.55	29.50	0	2,696	0.00%
2018/11/09	2	30.25	11	29.94	29.95	-9	2,719	-0.33%
2018/11/08	0	0.00	10	30.55	30.50	-10	2,760	-0.36%
2018/11/07	30	31.55	0	0.00	31.15	30	2,754	1.09%
2018/11/05	41	31.20	0	0.00	31.25	41	2,775	1.48%
2018/11/02	6	31.26	5	31.60	31.25	1	2,787	0.04%
2018/11/01	4	31.15	40	31.29	31.10	-36	2,746	-1.31%
2018/10/29	2	31.85	200	32.68	31.70	-198	2,740	-7.22%	大賣/鉅額交易
2018/10/25	0	0.00	10	33.55	33.50	-10	2,714	-0.37%
2018/10/24	3	34.35	0	0.00	34.30	3	2,694	0.11%
2018/10/23	0	0.00	23	35.16	35.35	-23	2,699	-0.85%
2018/10/16	4	37.98	4	38.65	36.90	0	2,524	0.00%
2018/10/15	3	38.80	0	0.00	38.25	3	2,375	0.13%
2018/10/12	1	36.35	1	36.85	37.30	0	2,132	0.00%
2018/10/11	0	0.00	4	36.33	36.10	-4	2,034	-0.20%
2018/10/09	1	36.40	7	36.55	36.90	-6	1,900	-0.32%
2018/10/05	1	35.40	0	0.00	35.15	1	1,773	0.06%
2018/10/04	0	0.00	1	35.80	35.95	-1	1,759	-0.06%
2018/10/03	0	0.00	1	36.10	36.20	-1	1,714	-0.06%
2018/10/02	1	35.70	20	35.65	35.70	-19	1,690	-1.12%
2018/09/27	0	0.00	4	34.95	34.95	-4	1,708	-0.23%
2018/09/21	0	0.00	2	33.95	34.05	-2	1,663	-0.12%
2018/09/06	4	32.68	10	32.75	33.20	-6	1,611	-0.37%
2018/08/29	2	34.20	0	0.00	34.10	2	1,546	0.13%
2018/08/23	0	0.00	1	35.80	35.65	-1	1,512	-0.07%
2018/08/22	0	0.00	1	35.30	35.15	-1	1,455	-0.07%
2018/08/17	0	0.00	1	34.95	34.55	-1	1,433	-0.07%
2018/08/16	2	35.43	6	35.18	35.05	-4	1,415	-0.28%
2018/08/15	0	0.00	3	34.93	34.90	-3	1,377	-0.22%
2018/08/14	1	33.70	3	34.13	34.20	-2	1,315	-0.15%
2018/08/07	5	35.08	11	34.88	34.35	-6	1,258	-0.48%
2018/08/06	2	34.68	5	34.66	34.60	-3	1,196	-0.25%
2018/08/02	0	0.00	5	33.03	33.00	-5	1,106	-0.45%
2018/08/01	1	32.60	0	0.00	32.60	1	1,074	0.09%
2018/07/26	1	31.70	0	0.00	32.35	1	960	0.10%
2018/07/20	0	0.00	1	30.45	30.45	-1	991	-0.10%
2018/07/19	1	30.80	0	0.00	30.40	1	1,015	0.10%
2018/07/18	0.1	30.80	0	0.00	30.80	0.1	1,034	0.01%
2018/07/17	1	30.30	1	30.45	30.50	0	1,039	0.00%
2018/07/16	0	0.00	1	30.25	30.10	-1	1,039	-0.10%
2018/07/12	1	29.50	0	0.00	29.50	1	1,062	0.09%
2018/07/10	1	29.25	0	0.00	29.45	1	1,067	0.09%
2018/06/29	4	31.73	0	0.00	33.50	4	966	0.41%
2018/06/25	5	32.80	0	0.00	32.60	5	978	0.51%
2018/06/22	2	32.90	0	0.00	32.70	2	988	0.20%
2018/06/20	0	0.00	1	33.35	33.40	-1	1,022	-0.10%
2018/06/12	5	33.95	0	0.00	33.80	5	1,136	0.44%
2018/06/11	1.3	33.99	0	0.00	33.95	1.3	1,145	0.11%
2018/06/08	2	34.00	2	33.95	33.95	0	1,155	0.00%
2018/05/30	1	33.15	0	0.00	33.40	1	1,295	0.08%
2018/05/22	3	33.65	0	0.00	33.85	3	1,460	0.21%
2018/05/17	2	33.50	1	33.50	33.50	1	1,523	0.07%
2018/05/16	5	34.25	0	0.00	34.20	5	1,508	0.33%
2018/05/15	2	34.88	0	0.00	34.85	2	1,526	0.13%
2018/05/09	0	0.00	1	35.50	35.45	-1	1,752	-0.06%
2018/05/08	1	34.90	0	0.00	35.15	1	1,791	0.06%
2018/05/03	0	0.00	2	35.50	35.35	-2	1,816	-0.11%
2018/05/02	0	0.00	6	35.45	35.45	-6	1,836	-0.33%
2018/04/30	0	0.00	4	36.06	36.40	-4	1,834	-0.22%
2018/04/27	1	35.45	4	35.40	35.35	-3	1,799	-0.17%
2018/04/26	0	0.00	5	35.55	35.60	-5	1,829	-0.27%
2018/04/25	2	35.40	3	35.52	35.15	-1	1,814	-0.06%
2018/04/24	15	34.95	30	35.28	35.30	-15	1,810	-0.83%
2018/04/23	15	34.85	2	35.10	35.00	13	1,810	0.72%
2018/04/20	3	34.63	0	0.00	34.70	3	1,834	0.16%
2018/04/19	2	34.45	0	0.00	34.25	2	1,846	0.11%
2018/04/18	1	34.10	0	0.00	34.00	1	1,869	0.05%
2018/04/11	5	34.56	0	0.00	34.85	5	2,187	0.23%
2018/04/10	0	0.00	0	34.40	34.40	0	2,202	0.00%
2018/04/09	2	34.15	0	0.00	34.10	2	2,237	0.09%
2018/03/30	2	35.00	0	0.00	35.15	2	2,289	0.09%
2018/03/29	1	34.80	0	0.00	34.85	1	2,307	0.04%
2018/03/28	2	34.75	0	0.00	34.50	2	2,323	0.09%
2018/03/27	0	0.00	1	35.50	35.35	-1	2,308	-0.04%
2018/03/26	3	34.90	0	0.00	34.70	3	2,313	0.13%
2018/03/23	1	34.85	0	0.00	34.95	1	2,304	0.04%
2018/03/20	1	36.20	0	0.00	36.20	1	2,344	0.04%
2018/03/19	2	37.20	0	0.00	36.65	2	2,352	0.09%
2018/03/16	1	36.20	3	37.60	37.60	-2	2,329	-0.09%
2018/03/09	0	0.00	1	36.00	36.20	-1	2,461	-0.04%
2018/03/07	1	37.10	1	37.00	36.95	0	2,759	0.00%
2018/03/05	1	38.00	3	38.10	37.75	-2	2,827	-0.07%
2018/03/01	0	0.00	30	37.44	37.60	-30	2,768	-1.08%
2018/02/27	0	0.00	20	37.36	37.30	-20	2,758	-0.72%
2018/02/23	0	0.00	13	37.69	37.50	-13	2,721	-0.48%
2018/02/21	0	0.00	1	35.40	36.30	-1	2,648	-0.04%
2018/02/06	5	34.48	1	34.20	34.65	4	2,558	0.16%
2018/02/05	2	37.15	0	0.00	37.10	2	2,494	0.08%
2018/02/01	209	39.50	6	39.71	38.50	203	2,464	8.24%	大買/鉅額交易
2018/01/31	2	37.50	7	37.79	38.65	-5	2,352	-0.21%
2018/01/24	0	0.00	2	37.80	38.00	-2	2,282	-0.09%
2018/01/19	2	37.70	10	37.69	37.75	-8	2,289	-0.35%
2018/01/15	0	0.00	5	38.50	38.50	-5	2,338	-0.21%
2018/01/12	7	38.66	0	0.00	38.90	7	2,387	0.29%
2018/01/11	8	39.10	248	38.55	39.25	-240	2,347	-10.22%	大賣/鉅額交易
2018/01/10	368	38.44	420	38.98	38.50	-52	2,240	-2.32%	大買/大賣/
2018/01/09	300	37.94	0	0.00	38.00	300	2,120	14.15%	大買/鉅額交易
2018/01/03	0	0.00	1	36.95	37.00	-1	2,069	-0.05%
2018/01/02	0	0.00	1	36.65	37.30	-1	2,055	-0.05%