裕隆 (2201)-元大-敦南券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
70.5
漲跌
▲0.4
漲幅
+0.57%
成交量
5,129張
產業
上市汽車類股
734人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

裕隆 (2201)籌碼相關－元大-敦南券商分點個股進出

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-敦南券商分點個股進出
元大-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	70.90	0	0.00	70.50	1	5,926	0.02%
2024/05/30	1	70.80	3	70.13	70.10	-2	5,896	-0.03%
2024/05/29	14	71.70	1	71.60	71.50	13	5,871	0.22%
2024/05/28	4	71.80	1	72.10	71.40	3	5,829	0.05%
2024/05/27	10	71.90	0	0.00	71.70	10	5,833	0.17%
2024/05/23	7	70.60	0	0.00	70.50	7	5,814	0.12%
2024/05/21	2	71.00	0	0.00	70.50	2	5,838	0.03%
2024/05/20	0	0.00	0	71.90	71.30	0	5,829	0.00%
2024/05/17	2	71.15	0	0.00	71.00	2	5,858	0.03%
2024/05/16	1	71.00	0	0.00	71.80	1	5,938	0.02%
2024/05/15	6	71.50	3	71.60	71.40	3	5,893	0.05%
2024/05/14	1	72.10	0	0.00	71.60	1	5,851	0.02%
2024/05/13	19	73.05	0	74.20	72.50	19	5,807	0.33%
2024/05/10	12.2	72.63	6	73.38	73.10	6.2	5,750	0.11%
2024/05/09	4	75.18	10	75.78	75.00	-6	5,542	-0.11%
2024/05/08	2.2	75.33	24	75.46	76.30	-21.9	5,340	-0.41%
2024/05/07	12.1	72.65	4	73.28	73.80	8.1	5,104	0.16%
2024/05/06	201.2	73.64	1	73.70	73.60	200.2	4,986	4.01%	大買/鉅額交易
2024/05/03	12	73.10	53	72.53	73.70	-41	4,803	-0.85%
2024/05/02	7	70.43	12	70.29	70.50	-5	4,522	-0.11%
2024/04/30	12	68.82	2	69.55	68.70	10	4,460	0.22%
2024/04/29	3	68.93	4	69.05	69.30	-1	4,426	-0.02%
2024/04/26	1	67.80	1	68.50	67.50	0	4,348	0.00%
2024/04/25	1	67.40	0	0.00	67.40	1	4,353	0.02%
2024/04/24	3	67.93	2	68.55	68.00	1	4,375	0.02%
2024/04/23	11	67.65	6	68.18	67.50	5	4,493	0.11%
2024/04/22	1	67.81	5	68.24	67.80	-4	4,508	-0.09%
2024/04/19	8	67.51	0	67.90	66.90	8	4,450	0.18%
2024/04/18	1	67.14	4.1	68.87	69.30	-3.1	4,372	-0.07%
2024/04/17	4	67.58	8	68.23	67.40	-4	4,297	-0.09%
2024/04/16	22	67.76	0	0.00	67.40	22	4,327	0.51%
2024/04/15	10	68.80	12	69.60	69.30	-2	4,331	-0.05%
2024/04/12	2	69.20	0	0.00	69.00	2	4,315	0.05%
2024/04/11	1	69.20	0	0.00	69.30	1	4,321	0.02%
2024/04/10	0	0.00	1	69.90	69.90	-1	4,333	-0.02%
2024/04/09	16	69.58	3	69.37	69.10	13	4,375	0.30%
2024/04/08	1	67.80	8	68.54	70.00	-7	4,361	-0.16%
2024/04/03	14	66.71	0	0.00	66.70	14	4,271	0.33%
2024/04/02	13	68.12	1	69.20	67.80	12	4,291	0.28%
2024/04/01	3	68.43	1	68.50	68.30	2	4,275	0.05%
2024/03/29	1	67.80	0	0.00	68.10	1	4,301	0.02%
2024/03/28	0	0.00	2	68.55	68.20	-2	4,347	-0.05%
2024/03/27	0	0.00	1	67.80	67.30	-1	4,480	-0.02%
2024/03/26	2	67.45	0	0.00	67.10	2	4,634	0.04%
2024/03/25	1	68.50	1	69.20	68.10	0	4,637	0.00%
2024/03/22	1	67.80	2	68.50	68.30	-1	4,690	-0.02%
2024/03/21	0	0.00	1	68.30	67.80	-1	4,792	-0.02%
2024/03/20	8	67.71	1	68.50	67.70	7	4,949	0.14%
2024/03/19	8	68.59	2	69.10	68.30	6	4,983	0.12%
2024/03/18	1	69.70	2	69.55	69.50	-1	5,136	-0.02%
2024/03/15	8	68.68	1	69.90	68.50	7	5,158	0.14%
2024/03/14	5	69.70	7	70.29	69.80	-2	5,161	-0.04%
2024/03/13	14	70.01	0	0.00	69.70	14	5,145	0.27%
2024/03/12	3	72.00	35	71.00	71.90	-32	5,096	-0.63%
2024/03/11	2	67.00	2	67.45	67.60	0	4,959	0.00%
2024/03/08	14	67.34	40	67.34	67.10	-26	4,948	-0.53%
2024/03/07	16	69.10	1	69.90	68.90	15	4,864	0.31%
2024/03/06	2	70.25	12	70.33	70.10	-10	4,820	-0.21%
2024/03/05	10	70.50	0	0.00	70.40	10	4,945	0.20%
2024/03/04	1	70.60	0	0.00	70.80	1	4,943	0.02%
2024/03/01	5	70.82	21	70.97	70.70	-16	4,936	-0.32%
2024/02/29	3	69.03	3	69.90	70.70	0	4,946	0.00%
2024/02/27	1	69.90	0	0.00	69.40	1	4,902	0.02%
2024/02/26	1	70.60	0	70.60	70.60	1	4,906	0.02%
2024/02/23	7	71.69	21	71.36	71.20	-14	4,978	-0.28%
2024/02/22	4	70.55	0	0.00	70.90	4	5,036	0.08%
2024/02/20	1	71.30	0	0.00	70.90	1	5,293	0.02%
2024/02/19	0	0.00	20	71.79	72.20	-20	5,303	-0.38%
2024/02/16	1	70.00	3	69.97	69.90	-2	5,334	-0.04%
2024/02/15	1	68.80	0	0.00	68.70	1	5,342	0.02%
2024/02/05	2	68.55	2	69.25	69.30	0	5,354	0.00%
2024/02/02	9	69.93	1.1	70.00	69.10	7.9	5,451	0.15%
2024/02/01	0	0.00	5	70.34	70.70	-5	5,480	-0.09%
2024/01/31	2	69.25	1	69.90	69.50	1	5,501	0.02%
2024/01/30	3	69.90	2	70.65	69.60	1	5,522	0.02%
2024/01/29	0	0.00	0	70.10	69.80	0	5,541	0.00%
2024/01/25	4	69.98	0	0.00	69.70	4	5,675	0.07%
2024/01/24	0.1	70.30	4	70.30	70.80	-3.9	5,723	-0.07%
2024/01/23	1	68.50	3.5	69.06	69.60	-2.5	5,865	-0.04%
2024/01/22	4	68.73	1	69.30	68.60	3	5,904	0.05%
2024/01/19	1	68.60	3	69.03	69.10	-2	6,009	-0.03%
2024/01/18	3	67.63	3.1	68.30	68.50	-0.1	6,091	0.00%
2024/01/17	12	68.43	0	0.00	67.70	12	6,163	0.19%
2024/01/16	16	69.83	0	0.00	69.80	16	6,113	0.26%
2024/01/12	7	70.17	4	71.00	70.70	3	6,435	0.05%
2024/01/11	15	70.65	4	71.13	70.70	11	6,557	0.17%
2024/01/10	5	70.28	1	70.00	70.20	4	6,941	0.06%
2024/01/09	9	71.70	3	72.00	70.90	6	7,154	0.08%
2024/01/08	1	72.50	0	0.00	72.30	1	7,691	0.01%
2024/01/04	5	72.90	1	73.50	72.60	4	9,230	0.04%
2024/01/03	22	73.50	0	0.00	73.10	22	9,285	0.24%
2024/01/02	2	74.35	1	74.90	74.80	1	9,265	0.01%
2023/12/29	0	0.00	27	74.72	74.80	-27	9,295	-0.29%
2023/12/28	0	73.50	3	74.37	74.60	-3	9,415	-0.03%
2023/12/27	0	0.00	5	73.36	73.30	-5	9,442	-0.05%
2023/12/26	9	72.71	0	0.00	72.70	9	9,545	0.09%
2023/12/22	22	72.92	2	73.40	72.20	20	9,944	0.20%
2023/12/21	3	72.80	8	72.68	72.70	-5	9,849	-0.05%
2023/12/20	0	0.00	3	74.10	74.10	-3	9,898	-0.03%
2023/12/19	6.1	74.12	1	74.20	74.00	5.1	9,935	0.05%
2023/12/18	6.3	74.96	8	74.36	74.40	-1.7	9,995	-0.02%
2023/12/15	55.4	76.06	6	75.60	75.50	49.4	10,188	0.48%
2023/12/14	0	0.00	3	76.77	77.30	-3	10,213	-0.03%
2023/12/13	9	76.29	0.1	76.50	76.00	8.9	10,171	0.09%
2023/12/11	1	77.10	2.1	78.12	78.00	-1.1	10,108	-0.01%
2023/12/08	7	77.47	0	0.00	77.20	7	10,156	0.07%
2023/12/07	8	77.54	1	77.70	77.60	7	10,186	0.07%
2023/12/06	1	78.00	4	77.88	77.80	-3	10,240	-0.03%
2023/12/05	0	0.00	2.2	76.32	77.00	-2.2	10,270	-0.02%
2023/12/04	5	76.62	3.1	77.09	76.50	1.9	10,336	0.02%
2023/12/01	2	77.10	1	77.10	77.10	1	10,458	0.01%
2023/11/30	8.8	76.72	1	77.00	76.90	7.8	10,662	0.07%
2023/11/29	0	0.00	2.1	78.58	77.90	-2.1	11,171	-0.02%
2023/11/28	0	0.00	1	78.10	78.40	-1	11,565	-0.01%
2023/11/27	8	78.29	4	77.70	77.10	4	11,759	0.03%
2023/11/24	0	0.00	2	78.50	78.50	-2	12,164	-0.02%
2023/11/22	2	77.90	0	0.00	77.70	2	12,453	0.02%
2023/11/21	10	78.70	2	78.90	79.00	8	12,370	0.06%
2023/11/20	2	78.10	5	78.34	78.00	-3	12,279	-0.02%
2023/11/17	0	0.00	2	80.00	80.20	-2	12,116	-0.02%
2023/11/16	0	0.00	5	79.30	79.10	-5	12,025	-0.04%
2023/11/15	0	0.00	1	79.00	78.50	-1	11,968	-0.01%
2023/11/14	5	77.34	1	76.90	77.90	4	11,858	0.03%
2023/11/13	0	0.00	4	77.70	77.60	-4	11,869	-0.03%
2023/11/10	4	77.45	0	0.00	77.10	4	11,883	0.03%
2023/11/09	3	78.90	2	79.18	79.20	1	11,857	0.01%
2023/11/08	0.1	79.00	0	0.00	78.60	0.1	12,001	0.00%
2023/11/07	2	78.55	1.3	78.98	79.10	0.7	12,008	0.01%
2023/11/06	2	78.95	0	0.00	78.80	2	12,036	0.02%
2023/11/02	10.1	76.78	17	77.15	77.40	-6.9	12,086	-0.06%
2023/11/01	5.1	74.24	4	74.63	75.00	1.1	12,009	0.01%
2023/10/31	7.3	74.46	10	76.05	74.10	-2.7	11,946	-0.02%
2023/10/30	1	76.90	7	77.29	76.90	-6	11,861	-0.05%
2023/10/27	7	77.87	2	77.35	77.30	5	11,890	0.04%
2023/10/26	2.2	78.31	0	0.00	78.20	2.2	11,957	0.02%
2023/10/25	6	80.62	3	81.50	80.10	3	11,962	0.03%
2023/10/24	2	78.25	1	78.80	79.00	1	12,043	0.01%
2023/10/23	2	77.90	87	77.86	77.80	-85	12,066	-0.70%
2023/10/20	10	79.00	5	79.24	79.10	5	12,142	0.04%
2023/10/19	3	79.91	4.1	80.88	81.40	-1.1	12,052	-0.01%
2023/10/18	15	81.21	11	82.69	80.10	4	12,069	0.03%
2023/10/17	10.2	82.44	2	81.50	81.10	8.2	11,808	0.07%
2023/10/16	53	84.39	41	83.28	83.00	12	11,705	0.10%
2023/10/13	35	87.91	27.6	87.74	85.10	7.5	11,340	0.07%
2023/10/12	7	81.00	25	81.58	84.00	-18	10,331	-0.17%
2023/10/11	9.1	78.90	4	79.48	78.80	5.1	10,484	0.05%
2023/10/06	1	79.30	3	78.93	78.90	-2	10,709	-0.02%
2023/10/05	8.1	78.63	1	79.00	78.40	7.1	10,747	0.07%
2023/10/04	8	78.74	2	78.50	78.40	6	10,777	0.06%
2023/10/03	1	81.10	0	0.00	80.50	1	10,670	0.01%
2023/10/02	2	81.80	0	0.00	82.00	2	10,679	0.02%
2023/09/28	8	83.83	8	85.10	83.00	0	10,776	0.00%
2023/09/27	4	85.45	12.2	85.69	86.00	-8.2	10,746	-0.08%
2023/09/26	10	84.34	0	84.47	83.70	10	10,621	0.09%
2023/09/25	3	85.40	8	84.74	84.30	-5	10,678	-0.05%
2023/09/22	17	81.72	8	81.59	82.50	9	10,638	0.08%
2023/09/21	6	81.33	35	81.10	80.60	-29	10,613	-0.27%
2023/09/20	16	83.85	2	84.25	82.20	14	10,624	0.13%
2023/09/19	3	85.00	0.1	85.03	84.60	2.9	10,450	0.03%
2023/09/18	0	0.00	2	83.45	83.30	-2	10,335	-0.02%
2023/09/14	2	83.80	1	83.80	83.80	1	10,412	0.01%
2023/09/13	1	83.40	3	83.50	83.90	-2	10,425	-0.02%
2023/09/12	0	0.00	15	81.60	81.30	-15	10,631	-0.14%
2023/09/11	0	0.00	0.1	82.00	81.20	-0.1	10,647	0.00%
2023/09/08	3	82.80	32	83.20	82.60	-29	10,628	-0.27%
2023/09/06	1	83.94	3	84.03	83.20	-2	10,618	-0.02%
2023/09/05	42	84.85	1.3	84.55	85.20	40.7	10,593	0.38%
2023/09/04	13	87.51	23.4	86.98	85.70	-10.4	10,510	-0.10%
2023/09/01	38	85.79	14.3	85.80	85.30	23.7	9,982	0.24%
2023/08/31	12.1	83.85	1.1	83.91	83.40	11	9,779	0.11%
2023/08/30	15	81.65	46.1	83.39	83.70	-31.1	9,882	-0.32%
2023/08/29	2	78.10	24.2	78.64	79.80	-22.2	9,712	-0.23%
2023/08/28	94.1	77.13	14	77.49	75.70	80.1	10,084	0.79%
2023/08/25	4	74.50	4	75.30	75.00	0	10,409	0.00%
2023/08/24	1	74.20	0	0.00	74.50	1	11,432	0.01%
2023/08/23	0	0.00	82	74.67	74.70	-82	11,529	-0.71%
2023/08/22	10	74.70	6	74.58	74.30	4	11,663	0.03%
2023/08/21	0	0.00	3	75.33	75.40	-3	11,977	-0.03%
2023/08/18	4	74.68	1	75.80	74.70	3	12,263	0.02%
2023/08/17	8.1	73.70	27	74.32	75.60	-19	12,610	-0.15%
2023/08/16	13	73.30	4	73.78	73.20	9	12,960	0.07%
2023/08/15	17	74.17	10	75.01	74.30	7	13,037	0.05%
2023/08/14	26	74.70	4	75.28	73.40	22	13,253	0.17%
2023/08/11	12	78.09	7	78.04	77.50	5	13,487	0.04%
2023/08/10	6	78.35	3	77.90	77.90	3	13,636	0.02%
2023/08/09	8	80.26	7.1	81.48	79.20	0.9	13,659	0.01%
2023/08/08	3	79.83	5	79.98	79.70	-2	13,666	-0.01%
2023/08/07	3	80.57	4	80.90	80.50	-1	13,852	-0.01%
2023/08/04	0	0.00	1	80.60	80.70	-1	13,957	-0.01%
2023/08/02	8	80.59	10.1	81.04	80.10	-2.1	13,997	-0.02%
2023/08/01	4	81.70	2	82.90	81.00	2	13,969	0.01%
2023/07/31	6	82.60	10	82.95	82.00	-4	13,957	-0.03%
2023/07/28	9	80.66	7	81.17	81.60	2	13,918	0.01%
2023/07/27	3	79.90	25	80.56	81.00	-22	13,982	-0.16%
2023/07/26	8	78.71	0	0.00	77.70	8	13,895	0.06%
2023/07/25	1.1	78.66	11.1	78.92	79.80	-10	13,936	-0.07%
2023/07/24	14	76.87	11	76.77	76.20	3	13,873	0.02%
2023/07/21	12	77.76	3.2	78.31	77.40	8.8	13,893	0.06%
2023/07/20	9.1	78.78	8.4	79.42	78.20	0.7	14,010	0.00%
2023/07/19	11	79.99	28	79.61	79.00	-17	13,983	-0.12%
2023/07/18	20	81.53	4	81.38	80.20	16	14,165	0.11%
2023/07/17	28	84.03	10	84.90	84.40	18	14,604	0.12%
2023/07/14	24.5	86.31	72	86.46	85.50	-47.6	15,027	-0.32%
2023/07/13	7	83.19	59.1	83.11	84.00	-52.1	15,484	-0.34%
2023/07/12	4	80.13	8	80.81	80.20	-4	15,701	-0.03%
2023/07/11	12	80.53	3	81.00	80.00	9	16,083	0.06%
2023/07/10	5	81.70	0	0.00	81.30	5	16,401	0.03%
2023/07/07	19	82.93	4	83.43	82.30	15	16,394	0.09%
2023/07/06	72	83.34	14	83.32	83.50	58	16,360	0.35%
2023/07/05	11.2	82.08	26.6	82.33	81.80	-15.4	16,184	-0.09%
2023/07/04	7	82.50	9	83.18	82.40	-2	16,023	-0.01%
2023/07/03	12	82.62	12.2	83.75	81.80	-0.2	16,017	0.00%
2023/06/30	6.2	81.92	14	82.41	82.60	-7.8	15,975	-0.05%
2023/06/29	7	81.21	0	0.00	80.50	7	15,906	0.04%
2023/06/28	6	81.28	11.2	81.09	80.80	-5.2	15,888	-0.03%
2023/06/27	30	80.68	1	79.60	79.40	29	15,857	0.18%
2023/06/26	24	81.88	7	81.33	82.00	17	15,917	0.11%
2023/06/21	9	82.57	0	0.00	82.00	9	16,007	0.06%
2023/06/20	5	83.18	4	83.15	83.10	1	16,009	0.01%
2023/06/19	7	83.44	5	82.96	83.40	2	16,067	0.01%
2023/06/16	34	85.64	12	86.71	83.70	22	16,268	0.14%
2023/06/15	1	87.20	0	0.00	87.70	1	16,050	0.01%
2023/06/14	4	87.28	3	88.10	87.40	1	16,092	0.01%
2023/06/13	4	87.63	8.2	88.32	87.10	-4.2	16,261	-0.03%
2023/06/12	9	87.31	5	87.54	86.80	4	16,486	0.02%
2023/06/09	8	86.98	12	87.48	87.80	-4	16,587	-0.02%
2023/06/08	20.1	88.23	102	87.56	87.10	-81.9	16,894	-0.48%	大賣/
2023/06/07	3	89.13	9	89.78	89.70	-6	17,277	-0.03%
2023/06/06	46.1	88.53	6	88.58	88.50	40.1	17,427	0.23%
2023/06/05	173	93.83	76	91.26	90.60	97	17,463	0.56%	大買/
2023/06/02	3.5	89.84	14	90.44	90.60	-10.5	17,273	-0.06%
2023/06/01	33	91.25	68.1	91.38	89.60	-35.1	17,110	-0.21%
2023/05/31	17.1	86.54	20.2	86.31	87.60	-3.1	16,730	-0.02%
2023/05/30	53	86.73	53	87.43	86.60	0	16,779	0.00%
2023/05/29	6	82.83	8.1	83.39	82.80	-2.1	16,189	-0.01%
2023/05/26	20	82.80	7	83.27	82.20	13	16,720	0.08%
2023/05/25	57	83.83	18	83.99	83.40	39	16,790	0.23%
2023/05/24	31	84.62	33	84.76	85.30	-2	16,784	-0.01%
2023/05/23	6	84.42	5	84.42	83.70	1	16,779	0.01%
2023/05/22	10	83.61	55	83.61	84.20	-45	16,625	-0.27%
2023/05/19	9.1	80.82	1	81.70	80.40	8.1	16,605	0.05%
2023/05/18	15	81.12	31	81.68	81.80	-16	17,232	-0.09%
2023/05/17	17	80.88	28.3	81.33	81.10	-11.3	17,202	-0.07%
2023/05/16	4	77.93	14	78.72	79.60	-10	16,929	-0.06%
2023/05/15	9	77.01	2.2	77.74	76.70	6.8	16,975	0.04%
2023/05/12	22.2	76.90	5	77.48	78.30	17.2	17,522	0.10%
2023/05/11	22.2	76.90	5	77.48	75.90	17.2	17,605	0.10%
2023/05/10	1	78.70	9	78.39	79.10	-8	17,858	-0.04%
2023/05/09	7	77.49	5	77.72	77.10	2	18,040	0.01%
2023/05/08	3	77.20	4	78.03	78.10	-1	18,373	-0.01%
2023/05/05	2	77.35	2	78.00	77.40	0	19,117	0.00%
2023/05/04	7.1	76.96	5	77.28	77.80	2.1	20,127	0.01%
2023/05/03	10.1	78.20	1	79.30	77.60	9.1	20,629	0.04%
2023/05/02	6	79.98	3	80.77	80.00	3	21,995	0.01%
2023/04/28	12	81.48	11	80.97	80.60	1	22,329	0.00%
2023/04/27	4	79.85	8	80.63	80.50	-4	22,911	-0.02%
2023/04/26	11	79.52	4.1	79.45	79.80	6.9	23,222	0.03%
2023/04/25	18	80.33	14	80.47	78.50	4	23,224	0.02%
2023/04/24	4	79.45	6	80.38	80.90	-2	23,268	-0.01%
2023/04/21	16	80.37	8.2	80.93	80.30	7.8	23,333	0.03%
2023/04/20	68	82.04	16	80.68	82.00	52	23,300	0.22%
2023/04/19	24.1	84.71	18	84.77	83.20	6.1	23,430	0.03%
2023/04/18	38	84.42	48.2	84.57	85.70	-10.2	23,376	-0.04%
2023/04/17	7	80.79	28	81.06	81.80	-21	22,746	-0.09%
2023/04/14	15	78.50	34	79.17	79.10	-19	22,664	-0.08%
2023/04/13	14.1	76.84	25	77.02	77.60	-10.9	22,469	-0.05%
2023/04/12	1.2	75.82	10	75.42	75.60	-8.8	22,228	-0.04%
2023/04/11	17	74.85	17	75.41	74.70	0	22,378	0.00%
2023/04/10	9	74.08	10	74.62	74.80	-1	22,442	0.00%
2023/04/07	1	74.40	6	74.58	74.30	-5	22,682	-0.02%
2023/04/06	24.1	73.66	6	73.85	73.70	18.1	22,946	0.08%
2023/03/31	12	75.51	0	0.00	75.20	12	23,097	0.05%
2023/03/30	0	0.00	7	76.49	76.50	-7	23,290	-0.03%
2023/03/29	3	75.00	5	75.50	75.60	-2	23,597	-0.01%
2023/03/28	7.1	74.69	5	75.16	74.50	2.1	24,135	0.01%
2023/03/27	14.1	76.39	6	76.97	75.50	8.1	24,251	0.03%
2023/03/24	2.1	77.70	16	78.40	78.80	-13.9	24,380	-0.06%
2023/03/23	2.1	76.47	2	77.20	77.50	0.1	24,792	0.00%
2023/03/22	14	77.30	7	77.34	76.40	7	25,520	0.03%
2023/03/21	6	77.78	22	77.65	77.30	-16	25,958	-0.06%
2023/03/20	5	75.36	5	75.90	75.80	0	26,583	0.00%
2023/03/17	7	74.81	13	75.32	75.70	-6	26,757	-0.02%
2023/03/16	18	75.10	8	74.90	73.90	10	27,143	0.04%
2023/03/15	15.4	76.63	25	77.16	75.90	-9.6	27,463	-0.03%
2023/03/14	9	74.84	4	75.30	75.50	5	27,639	0.02%
2023/03/13	17	74.00	25.1	74.59	76.00	-8.1	27,805	-0.03%
2023/03/10	38	73.61	7	74.14	72.40	31	28,035	0.11%
2023/03/09	15	76.75	10	76.46	76.00	5	28,440	0.02%
2023/03/08	11.1	77.84	2	77.50	77.60	9.1	29,589	0.03%
2023/03/07	4	79.05	4	79.40	79.20	0	31,679	0.00%
2023/03/06	3	78.77	7	78.97	79.00	-4	32,545	-0.01%
2023/03/03	13	78.48	7	79.16	78.10	6	33,580	0.02%
2023/03/02	27	79.47	40	78.52	78.80	-13	33,809	-0.04%
2023/03/01	15	82.15	16.7	82.44	81.60	-1.7	34,331	-0.01%
2023/02/24	45	81.74	34	81.79	81.30	11	34,926	0.03%
2023/02/23	6.1	78.55	21	79.15	80.00	-14.9	35,006	-0.04%
2023/02/22	25.3	78.47	7	78.37	78.10	18.3	35,078	0.05%
2023/02/21	12	81.12	15.5	81.51	80.90	-3.5	35,210	-0.01%
2023/02/20	24.3	80.35	7.5	80.70	80.60	16.8	35,453	0.05%
2023/02/17	17.3	80.71	11	80.71	80.00	6.3	36,109	0.02%
2023/02/16	27.4	81.50	61.5	81.48	81.50	-34.1	36,232	-0.09%
2023/02/15	19	78.34	18	78.33	77.90	1	35,580	0.00%
2023/02/14	8.7	77.37	8	77.43	77.20	0.7	35,384	0.00%
2023/02/13	11.6	77.87	6	77.80	77.50	5.6	35,365	0.02%
2023/02/10	10.7	78.93	19	78.59	79.00	-8.3	35,162	-0.02%
2023/02/09	12	77.27	5.3	77.34	76.90	6.7	34,580	0.02%
2023/02/08	12.2	77.00	7.4	76.92	77.80	4.7	34,426	0.01%
2023/02/07	19.3	77.32	5	77.92	77.80	14.3	34,045	0.04%
2023/02/06	40.2	78.44	79	78.05	77.50	-38.8	33,809	-0.11%
2023/02/03	41.4	79.28	52.3	79.99	78.10	-10.9	33,486	-0.03%
2023/02/02	25.4	80.80	18	80.47	79.50	7.4	32,779	0.02%
2023/02/01	28	82.79	33.2	83.95	84.50	-5.2	31,891	-0.02%
2023/01/31	95.2	80.91	71.4	80.33	82.90	23.8	31,435	0.08%
2023/01/30	7	75.66	34.1	76.16	78.10	-27.1	30,031	-0.09%
2023/01/17	10.3	70.29	14.2	70.75	71.00	-3.9	29,893	-0.01%
2023/01/16	6.8	68.78	159.4	68.87	69.20	-152.6	29,626	-0.52%	大賣/鉅額交易
2023/01/13	3.1	66.86	25	66.86	66.80	-22	29,718	-0.07%
2023/01/12	24.3	65.72	5.1	66.56	66.20	19.2	29,684	0.06%
2023/01/11	3.1	66.50	35.1	67.58	66.50	-31.9	29,471	-0.11%
2023/01/10	14.2	68.11	94.8	67.33	67.20	-80.6	29,388	-0.27%
2023/01/09	21.5	67.90	200.3	68.37	68.20	-178.8	29,198	-0.61%	大賣/鉅額交易
2023/01/06	18.2	66.11	53.1	66.60	66.20	-34.9	28,481	-0.12%
2023/01/05	23	65.82	55.1	65.74	65.70	-32.1	27,989	-0.11%
2023/01/04	32.7	65.15	50.2	64.97	65.70	-17.5	27,698	-0.06%
2023/01/03	5.5	62.99	13.1	63.39	63.20	-7.7	27,350	-0.03%
2022/12/30	6.2	61.78	9.1	62.03	62.00	-2.9	27,175	-0.01%
2022/12/29	15.2	60.56	12	60.58	61.40	3.2	27,061	0.01%
2022/12/28	14	61.77	3.2	62.31	61.60	10.8	26,892	0.04%
2022/12/27	8.2	61.42	12	61.86	61.90	-3.8	26,747	-0.01%
2022/12/26	21.1	59.47	16	60.31	61.10	5	26,468	0.02%
2022/12/23	16	58.86	13	59.43	59.10	3	26,197	0.01%
2022/12/22	35.1	59.94	37	60.54	59.70	-1.9	25,954	-0.01%
2022/12/21	116.2	60.57	8.8	60.82	60.00	107.4	25,720	0.42%	大買/鉅額交易
2022/12/20	51.4	62.44	20.8	63.24	61.40	30.6	25,370	0.12%
2022/12/19	25.3	64.14	21	63.80	64.20	4.3	24,857	0.02%
2022/12/16	52.1	64.40	23	64.80	64.10	29.1	24,654	0.12%
2022/12/15	63.2	67.27	57	68.02	66.50	6.2	24,382	0.03%
2022/12/14	20	67.26	35.1	67.27	66.80	-15.1	23,822	-0.06%
2022/12/13	149	65.30	26	65.92	65.00	123	23,062	0.53%	大買/鉅額交易
2022/12/12	50	64.47	40.4	65.28	66.60	9.6	22,467	0.04%
2022/12/09	19.7	62.43	11.4	62.51	62.30	8.3	21,593	0.04%
2022/12/08	27	62.56	15.2	62.83	63.00	11.8	21,338	0.06%
2022/12/07	19.1	64.09	15	64.45	63.40	4.1	20,901	0.02%
2022/12/06	30	64.93	18.1	65.22	64.90	11.9	20,373	0.06%
2022/12/05	30	66.79	27	67.12	66.90	3	19,893	0.02%
2022/12/02	23.1	67.21	42	67.25	66.70	-18.9	19,576	-0.10%
2022/12/01	43	67.40	56	66.94	67.90	-13	18,949	-0.07%
2022/11/30	52.1	65.00	53.8	65.00	65.20	-1.7	18,126	-0.01%
2022/11/29	91	66.43	54.2	66.63	63.70	36.9	16,812	0.22%
2022/11/28	63	61.22	55.2	62.89	64.80	7.8	14,714	0.05%
2022/11/25	23	59.66	179	59.03	60.60	-156	14,089	-1.11%	大賣/鉅額交易
2022/11/24	16	57.19	17	57.22	57.70	-1	12,958	-0.01%
2022/11/23	173	56.52	74	56.53	57.10	99	12,521	0.79%	大買/
2022/11/22	115	54.52	6	54.83	54.90	109	11,541	0.94%	大買/鉅額交易
2022/11/21	3	53.03	219	53.96	54.10	-216	10,587	-2.04%	大賣/鉅額交易
2022/11/18	105	49.69	0	0.00	49.20	105	9,933	1.06%	大買/鉅額交易
2022/11/17	10	51.03	8	51.33	50.20	2	9,704	0.02%
2022/11/16	0	0.00	4	50.33	50.90	-4	9,257	-0.04%
2022/11/15	51	50.11	19	50.20	51.10	32	8,791	0.36%
2022/11/14	3	48.55	16.1	49.12	49.50	-13.1	7,961	-0.16%
2022/11/11	0	0.00	3.5	44.95	45.00	-3.5	7,484	-0.05%
2022/11/10	0	0.00	0.1	45.20	44.40	-0.1	7,462	0.00%
2022/11/09	1	44.96	23	45.25	44.80	-22	7,416	-0.30%
2022/11/08	0	0.00	10	45.50	45.35	-10	7,303	-0.14%
2022/11/07	0	0.00	1	45.50	45.75	-1	7,330	-0.01%
2022/11/04	0	44.30	2	43.83	45.05	-2	7,310	-0.03%
2022/11/02	2	45.65	0	0.00	45.20	2	7,337	0.03%
2022/10/31	10	45.75	0	0.00	45.60	10	7,566	0.13%
2022/10/28	10.3	45.80	0	0.00	45.75	10.3	7,556	0.14%
2022/10/27	0.1	45.10	0.1	45.10	46.55	0.1	7,447	0.00%
2022/10/26	10	44.50	13	44.63	44.40	-3	7,331	-0.04%
2022/10/25	12.1	44.50	1	44.20	44.30	11.1	7,207	0.15%
2022/10/24	18.1	45.88	9	45.87	46.00	9.1	6,936	0.13%
2022/10/21	30.1	42.41	17	42.49	45.05	13.1	6,516	0.20%
2022/10/20	0	0.00	1	41.20	41.35	-1	5,996	-0.02%
2022/10/19	2	43.40	1	43.10	43.00	1	5,965	0.02%
2022/10/18	2	43.03	3	43.17	42.80	-1	6,023	-0.02%
2022/10/17	1	42.20	11	43.34	43.45	-10	6,156	-0.16%
2022/10/13	1	41.65	0	0.00	41.05	1	6,136	0.02%
2022/10/12	1	41.20	2	40.88	41.05	-1	6,071	-0.02%
2022/10/07	0	0.00	0	42.75	42.90	0	6,221	0.00%
2022/09/27	2	42.90	0	0.00	42.65	2	7,378	0.03%
2022/09/23	2	43.45	0	0.00	42.85	2	7,635	0.03%
2022/09/19	0	0.00	10	41.98	41.95	-10	8,537	-0.12%
2022/09/13	10	42.15	1	42.55	42.15	9	10,474	0.09%
2022/09/08	0	0.00	1	42.15	42.35	-1	10,844	-0.01%
2022/09/07	1	42.15	0	0.00	41.85	1	11,040	0.01%
2022/09/06	1	42.50	0	0.00	42.05	1	11,057	0.01%
2022/09/05	1	43.40	0	0.00	43.40	1	11,033	0.01%
2022/09/02	3	43.40	0	0.00	43.85	3	11,015	0.03%
2022/09/01	2	43.15	4	43.13	43.20	-2	10,804	-0.02%
2022/08/31	5	40.67	12	41.18	41.25	-7	10,484	-0.07%
2022/08/30	0	0.00	6	40.73	40.60	-6	10,489	-0.06%
2022/08/29	3	40.05	0	0.00	40.15	3	10,523	0.03%
2022/08/26	0	0.00	70	40.76	41.00	-70	10,537	-0.66%
2022/08/25	4	39.95	2	40.13	39.85	2	10,558	0.02%
2022/08/24	41	40.81	0	0.00	40.70	41	10,758	0.38%
2022/08/22	22	40.85	0	0.00	40.85	22	10,847	0.20%
2022/08/19	6	41.33	0	0.00	41.30	6	10,809	0.06%
2022/08/18	12	41.45	0	0.00	41.50	12	10,867	0.11%
2022/08/17	0	42.20	0	0.00	41.95	0	10,930	0.00%
2022/08/15	0	42.70	0	0.00	42.55	0	10,870	0.00%
2022/08/12	0	41.80	0	0.00	42.40	0	10,881	0.00%
2022/08/11	2	41.85	0	0.00	41.80	2	10,866	0.02%
2022/08/09	1	41.74	0	0.00	42.20	1	10,889	0.01%
2022/08/08	15.1	40.36	2	41.05	41.45	13.1	10,907	0.12%
2022/08/05	3	43.98	1	44.00	43.80	2	10,664	0.02%
2022/08/04	1	43.25	0	0.00	43.25	1	10,610	0.01%
2022/08/03	1	44.55	2	44.60	44.05	-1	10,503	-0.01%
2022/08/02	2	45.13	0	0.00	45.10	2	10,414	0.02%
2022/08/01	1.3	45.31	1	45.65	45.55	0.3	10,361	0.00%
2022/07/29	0	0.00	3	45.80	45.75	-3	10,334	-0.03%
2022/07/28	0	0.00	1	46.10	45.45	-1	10,296	-0.01%
2022/07/27	0	0.00	9.2	46.02	46.20	-9.2	10,234	-0.09%
2022/07/26	4	45.63	3	46.05	45.55	1	10,166	0.01%
2022/07/25	14	44.95	10	45.67	45.80	4	10,061	0.04%
2022/07/22	15	45.58	4	46.08	45.95	11	9,867	0.11%
2022/07/21	2.1	46.31	1	46.65	46.95	1.1	9,614	0.01%
2022/07/19	1	48.30	9	47.84	48.05	-8	9,371	-0.09%
2022/07/18	1	48.50	1	48.50	48.50	0	9,321	0.00%
2022/07/15	0	0.00	1	48.00	48.00	-1	9,207	-0.01%
2022/07/14	8	48.78	2	48.85	49.00	6	9,075	0.07%
2022/07/13	3	48.63	4	48.34	49.00	-1	8,896	-0.01%
2022/07/12	0	0.00	4	46.53	46.90	-4	8,479	-0.05%
2022/07/11	2	46.10	7	46.29	46.10	-5	8,246	-0.06%
2022/07/08	0	0.00	1	44.65	44.70	-1	8,045	-0.01%
2022/07/07	0	0.00	1	43.55	43.70	-1	7,907	-0.01%
2022/07/06	3	42.87	0	0.00	42.50	3	7,786	0.04%
2022/07/05	1	44.60	1	45.05	44.50	0	7,651	0.00%
2022/07/04	3	44.75	1	45.10	44.40	2	7,573	0.03%
2022/06/30	1	46.80	0	0.00	47.20	1	7,202	0.01%
2022/06/29	1	48.50	1	49.10	47.50	0	6,978	0.00%
2022/06/28	5	49.50	1	50.40	48.35	4	6,707	0.06%
2022/06/27	2	49.50	4	49.25	50.20	-2	6,443	-0.03%
2022/06/24	1	50.10	1	50.00	50.00	0	6,089	0.00%
2022/06/23	14	50.34	8	50.96	50.50	6	5,800	0.10%
2022/06/22	201	49.35	28	49.02	49.10	173	4,986	3.47%	大買/鉅額交易
2022/06/21	24	47.86	3	48.67	49.75	21	4,553	0.46%
2022/06/20	0	0.00	81	44.83	45.30	-81	3,987	-2.03%
2022/06/17	0	0.00	40	45.90	46.10	-40	3,770	-1.06%
2022/06/16	33	46.08	63	46.45	45.80	-30	3,557	-0.84%
2022/06/15	60	45.64	0	0.00	45.40	60	3,336	1.80%
2022/06/14	20	44.80	91	44.11	44.80	-71	3,285	-2.16%
2022/06/13	0	0.00	1	45.40	45.40	-1	3,201	-0.03%
2022/06/10	0	0.00	42	45.02	45.40	-42	3,116	-1.35%
2022/06/09	20	45.00	7	44.84	45.20	13	3,089	0.42%
2022/06/08	20	44.70	5	44.25	44.35	15	3,099	0.48%
2022/06/07	102.5	44.51	0	0.00	44.35	102.5	3,070	3.34%	大買/鉅額交易
2022/06/02	12	45.63	60	45.24	45.15	-48	3,005	-1.60%
2022/06/01	22	45.45	0	0.00	45.80	22	2,937	0.75%
2022/05/31	40	44.21	0	0.00	44.45	40	2,668	1.50%
2022/05/30	40	43.28	2	43.70	43.70	38	2,530	1.50%
2022/05/27	20	43.33	3	43.35	43.30	17	2,472	0.69%
2022/05/26	23	43.64	0	0.00	43.15	23	2,442	0.94%
2022/05/25	10	43.15	2	42.60	43.15	8	2,352	0.34%
2022/05/23	0	0.00	20	42.18	42.10	-20	2,264	-0.88%
2022/05/20	1	42.40	0	0.00	41.95	1	2,280	0.04%
2022/05/19	41	42.03	1	42.30	42.20	40	2,270	1.76%
2022/05/18	20	41.90	0	0.00	42.05	20	2,204	0.91%
2022/05/17	10	41.95	2	41.88	41.95	8	2,198	0.36%
2022/05/16	2	41.85	5	41.22	42.00	-3	2,128	-0.14%
2022/05/13	0	0.00	1	40.15	40.10	-1	1,945	-0.05%
2022/05/11	0.5	38.70	0	0.00	38.65	0.5	1,865	0.03%
2022/05/09	3	39.12	0	0.00	38.70	3	1,865	0.16%
2022/05/06	0	0.00	0.3	39.45	39.55	-0.3	1,836	-0.01%
2022/04/28	1	39.50	1	39.65	39.60	0	1,960	0.00%
2022/04/25	1	40.35	0	0.00	40.10	1	2,081	0.05%
2022/04/21	0	41.35	2	41.45	41.10	-2	2,154	-0.09%
2022/04/20	0	0.00	1	40.70	40.95	-1	2,209	-0.05%
2022/04/19	1	40.15	2	40.33	40.35	-1	2,202	-0.05%
2022/04/18	1	40.05	0	0.00	40.00	1	2,245	0.04%
2022/04/15	2	40.58	2	40.73	40.55	0	2,267	0.00%
2022/04/13	0	0.00	3	40.15	39.95	-3	2,372	-0.13%
2022/04/12	3	39.25	0	0.00	39.10	3	2,472	0.12%
2022/04/08	0.5	40.00	0	0.00	39.90	0.5	2,701	0.02%
2022/03/30	0	0.00	1	40.55	40.65	-1	2,877	-0.03%
2022/03/23	0	0.00	1	40.70	40.70	-1	2,976	-0.03%
2022/03/21	0	0.00	5	39.98	39.95	-5	3,002	-0.17%
2022/03/18	1	39.75	6	39.78	39.80	-5	3,030	-0.16%
2022/03/16	0	0.00	1	38.85	39.00	-1	3,028	-0.03%
2022/03/15	1	38.80	0	0.00	38.85	1	3,033	0.03%
2022/03/14	1	39.00	0	0.00	39.10	1	3,026	0.03%
2022/03/11	13	39.33	1	39.40	39.05	12	3,025	0.40%
2022/03/08	1	39.25	0	0.00	38.90	1	2,973	0.03%
2022/03/07	3	40.35	0	0.00	39.70	3	2,936	0.10%
2022/02/22	0.3	42.00	0.3	42.15	41.75	0	3,515	0.00%
2022/02/16	1	41.80	1	41.75	41.70	0	3,962	0.00%
2022/02/14	0	0.00	3	41.30	41.20	-3	4,128	-0.07%
2022/02/11	0	0.00	1	42.00	41.80	-1	4,152	-0.02%
2022/02/10	6	41.80	1	41.85	41.85	5	4,201	0.12%
2022/02/09	1	41.75	1	41.90	42.00	0	4,231	0.00%
2022/01/26	0.4	40.80	0	0.00	40.80	0.4	4,330	0.01%
2022/01/25	0	0.00	7	40.80	40.80	-7	4,417	-0.16%
2022/01/20	0	0.00	1	42.10	42.00	-1	4,538	-0.02%
2022/01/19	22	41.83	0	0.00	41.80	22	4,576	0.48%
2022/01/18	0	0.00	1	42.75	42.75	-1	4,557	-0.02%
2022/01/17	1	43.05	0	0.00	43.10	1	4,644	0.02%
2022/01/13	7	43.60	0	0.00	43.45	7	4,898	0.14%
2022/01/11	0	0.00	2	42.80	42.75	-2	5,175	-0.04%
2022/01/07	0	0.00	200	43.63	43.60	-200	5,730	-3.49%	大賣/鉅額交易
2022/01/06	1	43.35	0	0.00	43.60	1	5,794	0.02%
2022/01/05	17	43.42	18	43.50	43.55	-1	5,988	-0.02%
2022/01/04	2	43.35	34	43.13	43.25	-32	6,131	-0.52%
2022/01/03	1	42.90	7	42.51	42.85	-6	6,645	-0.09%
2021/12/30	108	41.95	0	0.00	41.90	108	6,725	1.61%	大買/鉅額交易
2021/12/29	10	41.85	0	0.00	42.05	10	6,916	0.14%
2021/12/28	76	41.92	1	41.95	41.85	75	6,959	1.08%
2021/12/27	10	41.90	0	0.00	42.00	10	7,032	0.14%
2021/12/24	3	41.92	2	42.00	42.30	1	7,180	0.01%
2021/12/23	1	41.65	3	41.97	41.95	-2	7,243	-0.03%
2021/12/22	1	41.55	0	0.00	41.60	1	7,395	0.01%
2021/12/21	2	41.65	2	41.93	41.80	0	7,547	0.00%
2021/12/20	2	42.05	3	42.28	41.85	-1	7,868	-0.01%
2021/12/17	1	41.85	3	41.85	41.85	-2	8,019	-0.02%
2021/12/16	1	41.30	1	41.55	41.25	0	8,246	0.00%
2021/12/15	0	0.00	6	41.12	41.15	-6	8,731	-0.07%
2021/12/10	5	41.35	2	41.65	41.35	3	10,132	0.03%
2021/12/08	0	0.00	1	41.85	41.70	-1	10,165	-0.01%
2021/12/07	0	0.00	1	41.90	41.90	-1	10,150	-0.01%
2021/12/06	0	0.00	1	41.30	41.55	-1	10,137	-0.01%
2021/12/03	0.5	41.55	1	41.60	41.45	-0.5	10,151	0.00%
2021/12/02	1	41.25	30	41.25	41.30	-29	10,165	-0.29%
2021/12/01	33	41.49	0	0.00	41.55	33	10,150	0.33%
2021/11/30	1	41.30	1	41.85	41.00	0	10,150	0.00%
2021/11/29	1	41.10	0	0.00	41.10	1	10,145	0.01%
2021/11/26	1	41.55	0	0.00	41.60	1	10,092	0.01%
2021/11/24	1	42.80	1	42.90	42.80	0	10,011	0.00%
2021/11/23	33	43.44	4	43.24	43.15	29	9,994	0.29%
2021/11/22	1	43.55	36	44.23	44.05	-35	9,908	-0.35%
2021/11/19	35	43.35	40	43.95	43.30	-5	9,740	-0.05%
2021/11/18	41	43.47	4	43.51	43.10	37	9,587	0.39%
2021/11/17	1	43.25	4	43.00	43.40	-3	9,523	-0.03%
2021/11/16	2	42.93	5	42.89	43.35	-3	9,379	-0.03%
2021/11/15	1	41.95	1	42.10	41.90	0	9,147	0.00%
2021/11/04	0	0.00	2	41.98	41.50	-2	8,966	-0.02%
2021/11/02	5	41.75	4	42.00	41.50	1	8,965	0.01%
2021/10/29	3	41.38	0	0.00	41.10	3	8,813	0.03%
2021/10/28	2	42.05	0	0.00	41.90	2	8,730	0.02%
2021/10/27	1	42.35	0	0.00	42.25	1	8,705	0.01%
2021/10/26	1	42.55	4	42.83	42.40	-3	8,666	-0.03%
2021/10/25	1	42.70	2	42.78	42.70	-1	8,597	-0.01%
2021/10/22	6	42.40	1	42.55	42.20	5	8,522	0.06%
2021/10/21	2	42.93	12	42.31	43.10	-10	8,420	-0.12%
2021/10/20	7	41.40	0	0.00	41.40	7	8,208	0.09%
2021/10/19	6	42.09	80	42.91	41.90	-74	8,091	-0.91%
2021/10/18	54	42.46	10	43.03	42.15	44	7,879	0.56%
2021/10/15	2	43.50	3	43.63	44.25	-1	7,551	-0.01%
2021/10/14	5	43.39	1	42.95	42.95	4	7,346	0.05%
2021/10/13	2	42.85	1	43.15	43.65	1	7,244	0.01%
2021/10/12	1	43.90	0	0.00	42.70	1	7,081	0.01%
2021/10/08	3	44.57	3	44.35	44.20	0	6,883	0.00%
2021/10/07	8	42.74	5	43.00	43.05	3	6,326	0.05%
2021/10/06	3	42.08	17	41.72	42.15	-14	6,118	-0.23%
2021/10/05	5	40.20	0	0.00	40.30	5	5,905	0.08%
2021/10/04	8	40.55	0	0.00	40.60	8	5,852	0.14%
2021/10/01	12	40.53	5	40.25	40.25	7	5,782	0.12%
2021/09/30	0	0.00	1	42.50	42.70	-1	5,642	-0.02%
2021/09/29	1	42.35	0	0.00	42.00	1	5,550	0.02%
2021/09/28	1	42.70	0	0.00	42.80	1	5,453	0.02%
2021/09/27	14	44.27	2	43.10	43.10	12	5,411	0.22%
2021/09/24	2	43.55	0	0.00	44.00	2	5,138	0.04%
2021/09/23	11	43.26	10	43.38	43.80	1	4,989	0.02%
2021/09/22	20	44.49	23	44.23	43.70	-3	4,756	-0.06%
2021/09/17	15	43.50	55	43.63	43.95	-40	4,291	-0.93%
2021/09/16	9	41.17	9	41.57	41.15	0	3,610	0.00%
2021/09/15	3	39.25	11	40.24	40.30	-8	3,399	-0.24%
2021/09/06	0	0.00	4	37.50	37.50	-4	3,386	-0.12%
2021/09/02	0	0.00	92	38.00	37.85	-92	3,378	-2.72%
2021/08/27	0	0.00	14	37.93	38.00	-14	3,369	-0.42%
2021/08/26	5	37.40	18	37.88	37.45	-13	3,367	-0.39%
2021/08/23	15	36.70	1	36.70	36.65	14	3,411	0.41%
2021/08/20	20	36.40	0	0.00	36.35	20	3,439	0.58%
2021/08/18	0	0.00	3	37.55	37.55	-3	3,469	-0.09%
2021/08/17	6	37.27	0	0.00	37.00	6	3,480	0.17%
2021/08/16	9	38.18	0	0.00	37.80	9	3,481	0.26%
2021/08/13	7	38.66	0	0.00	38.50	7	3,483	0.20%
2021/08/12	5	39.05	2	39.08	39.05	3	3,491	0.09%
2021/08/11	2	39.20	0	0.00	39.15	2	3,558	0.06%
2021/08/10	20	39.53	0	0.00	39.40	20	3,646	0.55%
2021/08/06	1	41.35	3	40.90	40.90	-2	3,899	-0.05%
2021/08/04	1	39.85	1	39.90	40.00	0	4,156	0.00%
2021/08/03	0	39.50	0	0.00	39.40	0	4,282	0.00%
2021/08/02	0	0.00	1	40.00	40.30	-1	4,323	-0.02%
2021/07/30	0	0.00	2	40.00	39.90	-2	4,420	-0.05%
2021/07/29	0	0.00	2	40.13	40.25	-2	4,468	-0.04%
2021/07/27	0.4	40.70	0	0.00	40.40	0.4	4,794	0.01%
2021/07/26	0	40.85	0	0.00	40.85	0	4,940	0.00%
2021/07/23	1	40.90	0.1	41.00	41.00	0.9	5,029	0.02%
2021/07/22	0	40.80	1	40.70	40.70	-1	5,087	-0.02%
2021/07/20	1	41.05	0	0.00	40.60	1	5,149	0.02%
2021/07/19	0	0.00	1	41.40	41.35	-1	5,206	-0.02%
2021/07/16	0	0.00	0	42.45	42.50	0	5,419	0.00%
2021/07/15	1	41.90	1	42.15	41.75	0	5,568	0.00%
2021/07/14	0	41.40	1.9	41.31	41.15	-1.9	5,798	-0.03%
2021/07/13	0	0.00	1	42.50	42.00	-1	5,921	-0.02%
2021/07/12	1	42.55	0	0.00	42.50	1	6,040	0.02%
2021/07/09	0	0.00	2	41.85	41.95	-2	6,373	-0.03%
2021/07/08	5	42.30	0	0.00	42.00	5	6,864	0.07%
2021/07/07	1	42.80	0	0.00	42.60	1	7,496	0.01%
2021/07/06	0.1	43.00	2	43.00	42.70	-1.9	7,871	-0.02%
2021/07/02	3	43.02	2	43.13	43.00	1	8,189	0.01%
2021/06/30	0	0.00	1	42.55	42.60	-1	8,237	-0.01%
2021/06/28	1	42.40	0	0.00	42.50	1	8,484	0.01%
2021/06/25	0	0.00	6	42.51	42.50	-6	8,515	-0.07%
2021/06/24	2	41.98	7	42.52	42.75	-5	8,614	-0.06%
2021/06/23	3	41.18	7	40.99	41.60	-4	8,997	-0.04%
2021/06/22	1	40.00	0	0.00	40.00	1	9,683	0.01%
2021/06/21	0.4	39.75	0	0.00	39.50	0.4	10,778	0.00%
2021/06/17	0	0.00	11	39.96	40.20	-11	10,808	-0.10%
2021/06/16	0	0.00	1	40.10	40.05	-1	10,903	-0.01%
2021/06/15	1	39.45	0	0.00	39.40	1	11,015	0.01%
2021/06/09	10	39.85	0	0.00	39.35	10	11,374	0.09%
2021/06/07	1	39.75	9	39.79	39.80	-8	11,473	-0.07%
2021/06/04	3	40.18	2	40.18	40.15	1	11,526	0.01%
2021/06/02	0	0.00	20	39.95	40.10	-20	11,720	-0.17%
2021/06/01	0	0.00	5	39.60	40.10	-5	11,728	-0.04%
2021/05/31	20	39.94	5	40.00	39.45	15	11,793	0.13%
2021/05/28	0	0.00	3	39.23	39.70	-3	11,827	-0.03%
2021/05/27	10	38.80	0	0.00	38.80	10	11,868	0.08%
2021/05/25	3	40.03	2	39.85	39.55	1	12,015	0.01%
2021/05/24	0	0.00	5	39.55	39.50	-5	12,265	-0.04%
2021/05/20	0	0.00	19	39.25	38.60	-19	12,562	-0.15%
2021/05/19	15	38.73	7	39.03	39.20	8	12,798	0.06%
2021/05/18	0	0.00	0.1	36.20	38.85	-0.1	12,797	0.00%
2021/05/17	16.1	36.84	0	0.00	36.00	16.1	12,762	0.13%
2021/05/14	1	41.00	1	40.50	38.90	0	12,672	0.00%
2021/05/13	2	37.75	0	0.00	38.40	2	12,556	0.02%
2021/05/12	13	38.61	7	38.70	38.10	6	12,478	0.05%
2021/05/11	10	40.88	0	0.00	40.60	10	12,357	0.08%
2021/05/07	1	42.05	50	41.97	42.90	-49	12,358	-0.40%
2021/05/06	2	40.20	50	41.21	40.55	-48	12,440	-0.39%
2021/05/05	15	40.60	20	41.08	40.40	-5	12,720	-0.04%
2021/05/04	36	40.64	1	39.90	40.50	35	12,698	0.28%
2021/05/03	85	43.75	32	44.59	42.95	53	12,571	0.42%
2021/04/29	30	45.40	1	45.10	45.40	29	12,565	0.23%
2021/04/28	3	45.25	10.1	45.70	45.15	-7.1	12,567	-0.06%
2021/04/26	11	45.11	1	45.15	44.75	10	12,694	0.08%
2021/04/23	10	44.60	0.2	44.62	44.60	9.9	12,780	0.08%
2021/04/22	29	45.96	23.2	45.76	44.35	5.8	12,901	0.05%
2021/04/21	3	46.63	0	0.00	46.50	3	12,842	0.02%
2021/04/20	2	47.70	57	46.98	47.85	-55	12,734	-0.43%
2021/04/19	2.1	46.55	3	46.35	46.40	-0.9	12,771	-0.01%
2021/04/16	1	45.75	0	0.00	45.65	1	12,810	0.01%
2021/04/15	46	45.82	13.1	46.37	45.55	32.9	12,884	0.26%
2021/04/14	65.1	46.19	11	47.04	47.20	54.1	12,794	0.42%
2021/04/13	98	47.04	17	47.49	46.80	81	13,010	0.62%
2021/04/12	18.5	46.06	29	46.37	46.30	-10.5	12,787	-0.08%
2021/04/09	3	44.80	8	44.69	44.70	-5	13,190	-0.04%
2021/04/08	5	43.89	20	44.05	44.05	-15	13,439	-0.11%
2021/04/07	1	44.25	7	43.99	43.95	-6	13,403	-0.04%
2021/04/06	1	44.00	0	0.00	44.00	1	13,536	0.01%
2021/04/01	3	43.92	6	44.22	44.45	-3	14,220	-0.02%
2021/03/31	26.5	44.26	21	44.23	44.05	5.5	14,437	0.04%
2021/03/30	7	43.20	9	43.30	43.35	-2	14,258	-0.01%
2021/03/29	13	43.23	2	43.53	43.45	11	14,224	0.08%
2021/03/26	47	43.71	66	44.02	43.25	-19	14,084	-0.13%
2021/03/25	54	46.26	40	46.57	45.10	14	13,578	0.10%
2021/03/24	48	45.09	86	45.24	46.65	-38	12,788	-0.30%
2021/03/23	17	42.90	0	0.00	42.45	17	11,679	0.15%
2021/03/22	3	42.12	25	42.30	42.45	-22	11,591	-0.19%
2021/03/19	5	42.20	123	42.50	42.10	-118	11,540	-1.02%	大賣/鉅額交易
2021/03/18	82	43.22	15	43.70	42.80	67	11,438	0.59%
2021/03/17	140	43.98	88	43.19	43.30	52	11,313	0.46%	大買/
2021/03/16	1	42.85	0	0.00	42.75	1	11,058	0.01%
2021/03/15	5	42.60	0	0.00	42.25	5	10,985	0.05%
2021/03/12	6	42.50	1.1	42.40	42.50	4.9	10,965	0.05%
2021/03/11	2	42.40	0	0.00	42.40	2	10,998	0.02%
2021/03/10	25	42.57	0	0.00	42.35	25	10,968	0.23%
2021/03/09	2	42.03	1	42.45	42.85	1	10,911	0.01%
2021/03/08	60	42.21	90	42.61	42.10	-30	10,839	-0.28%
2021/03/05	1	41.55	0	0.00	41.50	1	10,725	0.01%
2021/03/04	43	41.53	40	42.24	41.60	3	10,714	0.03%
2021/03/03	6	42.10	0	0.00	41.85	6	10,655	0.06%
2021/03/02	26	42.11	0	0.00	41.20	26	10,597	0.25%
2021/02/26	0	0.00	20	41.40	41.65	-20	10,553	-0.19%
2021/02/25	40	43.00	62	42.87	42.60	-22	10,566	-0.21%
2021/02/24	2	41.58	0	0.00	41.40	2	10,518	0.02%
2021/02/23	5	43.70	6	43.23	43.55	-1	10,325	-0.01%
2021/02/22	1	43.05	41	42.91	42.90	-40	10,227	-0.39%
2021/02/19	44	42.80	62	42.30	43.70	-18	10,159	-0.18%
2021/02/18	0	0.00	4	41.45	41.10	-4	9,965	-0.04%
2021/02/17	5	40.35	0	0.00	40.90	5	10,053	0.05%
2021/02/05	26	40.01	27	40.45	40.00	-1	10,018	-0.01%
2021/02/04	29	40.53	1	40.50	40.35	28	9,982	0.28%
2021/02/02	0	0.00	7	41.39	41.15	-7	9,943	-0.07%
2021/02/01	11	40.29	0	0.00	40.45	11	9,892	0.11%
2021/01/28	6	41.55	40	41.88	41.35	-34	9,789	-0.35%
2021/01/27	71	42.54	50	43.17	43.20	21	9,589	0.22%
2021/01/26	40.7	41.45	28	41.79	41.10	12.7	9,261	0.14%
2021/01/25	38	41.85	11	42.30	41.95	27	9,225	0.29%
2021/01/22	11	43.07	70.3	42.42	43.20	-59.3	9,197	-0.65%
2021/01/21	15	41.49	26	41.94	40.95	-11	9,061	-0.12%
2021/01/20	47	42.08	38	41.80	41.45	9	8,987	0.10%
2021/01/19	15	43.29	6	43.12	43.05	9	8,845	0.10%
2021/01/18	18	42.98	20	43.93	43.55	-2	8,730	-0.02%
2021/01/15	4	43.75	24	42.97	42.75	-20	8,578	-0.23%
2021/01/14	28	44.24	9	44.83	44.30	19	8,366	0.23%
2021/01/13	13	44.65	39	44.86	44.45	-26	8,162	-0.32%
2021/01/12	61.9	45.17	6	44.11	43.95	55.9	8,071	0.69%
2021/01/11	67	46.90	6	47.38	46.80	61	7,913	0.77%
2021/01/08	11	47.52	1	46.65	46.55	10	7,853	0.13%
2021/01/07	24	48.15	29	48.24	48.00	-5	7,662	-0.07%
2021/01/06	80	51.13	33	50.64	49.00	47	7,415	0.63%
2021/01/05	13	49.60	97	49.39	48.85	-84	6,700	-1.25%
2021/01/04	45	48.55	51.2	49.69	50.90	-6.2	6,279	-0.10%
2020/12/31	95	44.96	9	45.53	46.90	86	5,551	1.55%
2020/12/30	1	42.25	74	42.34	42.85	-73	5,130	-1.42%
2020/12/29	44	42.32	38	42.64	42.20	6	5,130	0.12%
2020/12/28	61	43.52	5	43.04	43.50	56	4,966	1.13%
2020/12/25	75	40.17	27.7	39.03	41.05	47.3	4,236	1.12%
2020/12/24	1	37.25	0	0.00	37.35	1	3,943	0.03%
2020/12/18	1	36.80	1	37.55	37.55	0	3,965	0.00%
2020/12/17	1	37.05	0	0.00	36.90	1	4,034	0.02%
2020/12/15	50	36.45	0	0.00	36.50	50	4,114	1.22%
2020/12/11	1	37.30	0	0.00	36.80	1	4,351	0.02%
2020/12/09	1	37.85	1	37.85	37.85	0	4,563	0.00%
2020/12/08	1	37.55	0	0.00	37.65	1	4,692	0.02%
2020/12/04	1	38.25	0	0.00	38.45	1	5,046	0.02%
2020/12/02	88.7	38.54	6	38.22	38.55	82.7	5,096	1.62%
2020/12/01	1	38.70	0	0.00	38.80	1	5,203	0.02%
2020/11/27	1	38.65	1	38.95	39.35	0	5,360	0.00%
2020/11/25	2	39.35	2	39.28	39.50	0	5,902	0.00%
2020/11/24	1	39.35	1	39.70	38.75	0	6,017	0.00%
2020/11/23	11	40.10	3.6	40.28	40.10	7.4	6,060	0.12%
2020/11/20	7	39.72	36.5	39.50	40.05	-29.5	6,286	-0.47%
2020/11/19	30	39.02	4	38.91	38.90	26	6,314	0.41%
2020/11/18	2	38.83	100	38.87	39.00	-98	6,319	-1.55%
2020/11/17	21	37.07	24.8	37.97	38.10	-3.8	6,289	-0.06%
2020/11/16	13	37.07	78	36.96	37.70	-65	6,399	-1.02%
2020/11/13	45.1	36.33	54	36.62	36.25	-8.9	6,375	-0.14%
2020/11/12	26	35.50	1	35.45	36.00	25	6,632	0.38%
2020/11/11	0	0.00	22	35.85	35.90	-22	6,804	-0.32%
2020/11/10	1.1	34.94	30	34.70	35.05	-28.9	6,818	-0.42%
2020/11/09	31	34.24	30	34.60	34.50	1	6,897	0.01%
2020/11/06	43	34.29	13	35.05	34.00	30	7,052	0.43%
2020/11/05	18	34.91	0	0.00	34.90	18	7,399	0.24%
2020/11/04	0.1	35.15	0	0.00	35.15	0.1	7,647	0.00%
2020/10/30	49	36.30	1.3	37.00	35.60	47.7	7,864	0.61%
2020/10/29	5	37.55	0.6	37.55	37.55	4.4	7,849	0.06%
2020/10/28	40.1	38.12	0	0.00	38.30	40.1	7,917	0.51%
2020/10/27	9	38.45	2	38.35	38.20	7	7,957	0.09%
2020/10/26	0	0.00	6	38.37	38.30	-6	8,080	-0.07%
2020/10/23	20.1	38.10	0	0.00	38.05	20.1	8,107	0.25%
2020/10/22	0	0.00	9.5	38.16	38.20	-9.5	8,212	-0.12%
2020/10/21	9	38.05	0	0.00	38.20	9	8,288	0.11%
2020/10/20	0	0.00	1	38.10	38.30	-1	8,430	-0.01%
2020/10/19	25	38.21	0	0.00	38.00	25	8,490	0.29%
2020/10/06	0	0.00	5	23.45	23.95	-5	8,403	-0.06%
2020/10/05	0	0.00	2	22.90	22.85	-2	8,393	-0.02%
2020/09/29	1	23.35	5	23.45	23.30	-4	8,629	-0.05%
2020/09/28	0	0.00	5	22.95	23.00	-5	8,866	-0.06%
2020/09/24	11	22.43	0	0.00	22.55	11	8,931	0.12%
2020/09/23	5	22.90	0	0.00	22.80	5	8,866	0.06%
2020/09/21	0	0.00	1	24.20	24.30	-1	8,759	-0.01%
2020/09/16	1	23.50	0	0.00	23.50	1	8,958	0.01%
2020/09/11	1	23.65	0	0.00	23.70	1	9,128	0.01%
2020/09/10	0	0.00	1	24.25	24.35	-1	9,194	-0.01%
2020/09/09	4	24.35	0	0.00	24.45	4	9,265	0.04%
2020/09/08	5	24.58	0	0.00	24.25	5	9,286	0.05%
2020/09/07	10	25.20	0	0.00	25.20	10	9,275	0.11%
2020/09/02	15	25.65	0	0.00	25.70	15	9,787	0.15%
2020/09/01	1	25.55	4	25.81	25.90	-3	10,242	-0.03%
2020/08/27	0	0.00	1	24.70	24.75	-1	10,730	-0.01%
2020/08/26	0	0.00	12	24.32	25.10	-12	10,706	-0.11%
2020/08/25	2	24.40	0	0.00	24.40	2	10,706	0.02%
2020/08/24	2	24.68	12	24.77	24.85	-10	10,717	-0.09%
2020/08/21	14	25.08	22	24.73	25.10	-8	10,745	-0.07%
2020/08/20	26.2	23.24	45	24.11	23.30	-18.8	10,541	-0.18%
2020/08/19	3	24.68	2	24.65	24.75	1	10,319	0.01%
2020/08/18	0	0.00	1	25.30	25.35	-1	10,271	-0.01%
2020/08/17	17	24.95	5	25.01	25.15	12	10,263	0.12%
2020/08/14	37	23.93	3	23.90	23.85	34	10,253	0.33%
2020/08/13	1	24.25	2	24.30	24.40	-1	10,722	-0.01%
2020/08/12	6	24.30	0	0.00	24.40	6	11,160	0.05%
2020/08/11	3	24.32	45	24.45	24.55	-42	11,315	-0.37%
2020/08/10	1	24.00	0	0.00	24.20	1	11,238	0.01%
2020/08/07	66	24.01	46	24.27	24.00	20	11,141	0.18%
2020/08/06	0	0.00	51	23.85	23.90	-51	10,896	-0.47%
2020/08/05	1	23.45	0	0.00	23.50	1	10,748	0.01%
2020/08/03	52	23.20	50	24.05	23.45	2	10,766	0.02%
2020/07/31	1	23.70	88	22.83	23.70	-87	10,628	-0.82%
2020/07/30	0	0.00	81	22.96	23.00	-81	10,275	-0.79%
2020/07/27	1	20.80	1	20.70	20.70	0	10,058	0.00%
2020/07/24	61	21.37	2	21.55	21.10	59	10,072	0.59%
2020/07/23	0	0.00	20	22.00	21.85	-20	10,053	-0.20%
2020/07/22	1	21.75	0	0.00	21.65	1	10,037	0.01%
2020/07/21	0	0.00	0.7	21.75	21.90	-0.7	10,042	-0.01%
2020/07/20	0	0.00	1	21.40	21.40	-1	10,001	-0.01%
2020/07/17	1	21.60	0	0.00	21.45	1	10,058	0.01%
2020/07/16	0	0.00	1	21.75	21.80	-1	10,100	-0.01%
2020/07/15	0	0.00	10	21.80	21.65	-10	10,074	-0.10%
2020/07/13	1	21.35	1	21.25	21.45	0	10,089	0.00%
2020/07/10	0	0.00	2	21.10	21.10	-2	10,118	-0.02%
2020/07/09	30	21.20	7	21.15	21.10	23	10,131	0.23%
2020/07/08	1	21.90	0	0.00	21.40	1	10,172	0.01%
2020/07/07	1	22.15	101	21.70	22.25	-100	10,259	-0.97%	大賣/
2020/07/06	0	0.00	100	21.10	21.25	-100	10,679	-0.94%
2020/07/03	31	21.25	0	0.00	21.20	31	11,003	0.28%
2020/07/02	0	0.00	1	21.20	21.25	-1	11,299	-0.01%
2020/06/30	0	0.00	5	21.25	21.55	-5	11,996	-0.04%
2020/06/29	0	0.00	36	21.06	21.15	-36	12,611	-0.29%
2020/06/24	111	21.95	0	0.00	21.90	111	12,541	0.89%	大買/鉅額交易
2020/06/23	70	22.10	85	22.13	22.15	-15	12,518	-0.12%
2020/06/19	22	22.53	5	22.57	22.50	17	12,547	0.14%
2020/06/18	0	0.00	3	23.00	22.50	-3	12,504	-0.02%
2020/06/17	8	23.05	6	22.92	22.90	2	12,471	0.02%
2020/06/16	1	22.80	1	22.50	22.80	0	12,489	0.00%
2020/06/15	2	22.30	99	22.72	22.10	-97	12,420	-0.78%
2020/06/12	103	22.16	4	22.19	22.25	99	12,415	0.80%	大買/
2020/06/11	58	23.04	301	23.40	22.70	-243	12,296	-1.98%	大賣/鉅額交易
2020/06/10	3	23.63	48	23.60	23.85	-45	12,240	-0.37%
2020/06/09	20	23.76	3	23.90	23.85	17	12,160	0.14%
2020/06/08	22	23.68	16	23.68	23.20	6	11,764	0.05%
2020/06/05	34	22.23	16	22.25	22.30	18	11,237	0.16%
2020/06/04	9	20.78	57	21.97	22.35	-48	11,126	-0.43%
2020/06/03	35	20.25	11	20.29	20.35	24	10,578	0.23%
2020/06/02	1	20.20	2	20.28	20.10	-1	10,602	-0.01%
2020/06/01	2	20.28	0	0.00	20.30	2	10,650	0.02%
2020/05/28	12	19.92	4	20.20	19.80	8	10,651	0.08%
2020/05/27	1	19.85	0	0.00	19.90	1	10,612	0.01%
2020/05/26	1	19.95	0	0.00	19.90	1	10,745	0.01%
2020/05/25	0	0.00	4	20.10	20.25	-4	10,725	-0.04%
2020/05/22	1	20.10	2	20.18	20.05	-1	10,719	-0.01%
2020/05/21	14	20.60	107	20.54	20.60	-93	10,663	-0.87%	大賣/
2020/05/20	6	19.83	7	20.25	20.35	-1	10,541	-0.01%
2020/05/19	7	19.54	12	19.08	19.70	-5	10,116	-0.05%
2020/05/18	9	17.87	16	18.09	17.95	-7	9,692	-0.07%
2020/05/15	20	16.85	0	0.00	16.90	20	9,511	0.21%
2020/05/14	0	0.00	30	16.85	16.70	-30	9,458	-0.32%
2020/05/13	10	16.85	0	0.00	16.95	10	9,527	0.10%
2020/05/12	5	16.95	1	17.15	16.75	4	9,612	0.04%
2020/05/11	12	16.54	2	16.95	16.90	10	9,800	0.10%
2020/05/08	11	16.44	0	0.00	16.35	11	10,006	0.11%
2020/05/07	50	16.49	0	0.00	16.45	50	10,091	0.50%
2020/05/06	12	16.41	0	0.00	16.40	12	10,143	0.12%
2020/05/05	13	16.65	0	0.00	16.65	13	10,113	0.13%
2020/05/04	1	16.80	80	16.89	16.70	-79	10,085	-0.78%
2020/04/30	0	0.00	30	17.45	17.40	-30	10,060	-0.30%
2020/04/29	2	17.55	0	0.00	17.55	2	9,996	0.02%
2020/04/28	0	0.00	2	16.90	16.90	-2	9,978	-0.02%
2020/04/27	19	16.97	29	17.05	17.10	-10	9,904	-0.10%
2020/04/24	1	16.70	1	16.70	16.70	0	9,845	0.00%
2020/04/23	6	17.06	5	16.95	17.00	1	9,776	0.01%
2020/04/22	0	0.00	2	16.35	16.55	-2	9,690	-0.02%
2020/04/21	60	16.85	3	17.15	16.75	57	9,616	0.59%
2020/04/20	31	17.75	1	17.70	17.70	30	9,464	0.32%
2020/04/17	1	18.20	6	18.18	17.80	-5	9,427	-0.05%
2020/04/16	38	18.10	0	0.00	18.20	38	9,317	0.41%
2020/04/15	4	18.50	0	0.00	18.35	4	9,244	0.04%
2020/04/14	2	18.58	200	18.50	18.45	-198	9,153	-2.16%	大賣/鉅額交易
2020/04/10	3	19.00	4	18.95	18.75	-1	8,882	-0.01%
2020/04/09	0	0.00	2	18.80	18.50	-2	8,637	-0.02%
2020/04/08	201	18.10	11	17.97	18.15	190	7,968	2.38%	大買/鉅額交易
2020/04/07	0	0.00	4.7	16.29	16.50	-4.7	7,539	-0.06%
2020/04/06	1	15.55	66	15.47	15.55	-65	7,210	-0.90%
2020/04/01	55	14.85	16	14.89	14.85	39	6,853	0.57%
2020/03/31	30	14.79	5	14.70	14.70	25	6,443	0.39%
2020/03/26	0	0.00	3	16.00	16.65	-3	5,713	-0.05%
2020/03/20	0	0.00	1.1	15.30	15.15	-1.1	5,562	-0.02%
2020/03/19	5	14.70	6	15.41	14.50	-1	5,495	-0.02%
2020/03/18	1	16.20	0	0.00	16.10	1	5,345	0.02%
2020/03/16	2	17.20	1	17.20	17.00	1	5,212	0.02%
2020/03/13	10	17.15	8	16.90	17.60	2	5,173	0.04%
2020/03/12	2	19.13	0	0.00	18.60	2	5,023	0.04%
2020/03/09	0	0.00	1	20.10	20.10	-1	4,794	-0.02%
2020/03/06	1	20.70	0	0.00	20.35	1	4,655	0.02%
2020/03/05	0	0.00	50	21.10	21.00	-50	4,563	-1.10%
2020/03/04	50	21.10	0	0.00	21.15	50	4,486	1.11%
2020/03/02	1	20.70	0	0.00	20.30	1	4,305	0.02%
2020/02/27	8	21.05	33	20.85	20.40	-25	4,172	-0.60%
2020/02/26	7	21.59	1	21.60	21.55	6	4,034	0.15%
2020/02/25	0	0.00	10	20.80	20.80	-10	3,835	-0.26%
2020/02/24	3	20.80	1	20.85	20.95	2	3,775	0.05%
2020/02/21	3	20.90	11	20.91	20.95	-8	3,682	-0.22%
2020/02/20	15	21.17	1.3	21.08	21.05	13.7	3,614	0.38%
2020/02/19	10	20.75	12.7	20.91	20.90	-2.7	3,444	-0.08%
2020/02/18	0	0.00	7	20.27	20.15	-7	3,365	-0.21%
2020/02/17	8	19.95	3	19.82	20.05	5	3,311	0.15%
2020/02/14	0	0.00	0.1	19.80	19.80	-0.1	3,248	0.00%
2020/02/13	11	20.00	0	0.00	20.00	11	3,221	0.34%
2020/02/12	0	0.00	3	20.05	20.05	-3	3,161	-0.09%
2020/02/11	0	0.00	1	20.20	19.65	-1	3,040	-0.03%
2020/02/10	4	19.68	1	19.90	19.90	3	2,847	0.11%
2020/02/07	1	18.70	0	0.00	19.25	1	2,539	0.04%
2020/02/06	251	18.57	250	18.60	18.75	1	2,407	0.04%	大買/大賣/
2020/02/04	2	17.33	0	17.55	17.35	2	2,323	0.09%
2020/01/15	0	0.00	1	19.10	19.10	-1	2,168	-0.05%
2020/01/09	2	18.80	0	0.00	18.95	2	2,306	0.09%
2020/01/08	1	18.70	0	0.00	18.70	1	2,348	0.04%
2020/01/03	1	19.60	0	0.00	19.50	1	2,391	0.04%
2019/12/31	3	19.55	0	0.00	19.55	3	2,389	0.13%
2019/12/20	0	0.00	40.2	19.40	19.40	-40.2	2,563	-1.57%
2019/12/17	0	0.00	3	19.72	19.75	-3	2,559	-0.12%
2019/12/16	1	19.25	0	0.00	19.20	1	2,516	0.04%
2019/12/05	0	0.00	3	18.85	18.80	-3	3,019	-0.10%
2019/12/03	0	0.00	1	19.05	18.90	-1	3,028	-0.03%
2019/11/29	0	0.00	2	19.20	19.15	-2	3,035	-0.07%
2019/11/28	4	19.13	3	19.03	19.15	1	3,038	0.03%
2019/11/26	0	0.00	1	18.80	18.80	-1	3,052	-0.03%
2019/11/25	1	18.75	0	0.00	18.75	1	3,082	0.03%
2019/11/21	0	0.00	0.1	18.75	18.75	-0.1	3,116	0.00%
2019/11/20	2	18.98	2	18.95	19.00	0	3,120	0.00%
2019/11/19	0	0.00	2	18.80	19.00	-2	3,135	-0.06%
2019/11/18	0	0.00	2	18.65	18.80	-2	3,179	-0.06%
2019/11/13	82	19.05	0	0.00	19.05	82	3,257	2.52%
2019/11/12	0	0.00	1	19.15	19.15	-1	3,317	-0.03%
2019/11/11	0	0.00	10	19.45	19.20	-10	3,510	-0.28%
2019/11/08	0	0.00	1	19.65	19.65	-1	3,598	-0.03%
2019/11/04	5	19.70	0	0.00	19.60	5	3,884	0.13%
2019/11/01	21	19.50	0	0.00	19.50	21	3,897	0.54%
2019/10/28	1	19.65	0	0.00	19.60	1	4,286	0.02%
2019/10/24	0	0.00	1	19.65	19.65	-1	4,919	-0.02%
2019/10/23	1	19.60	0	0.00	19.65	1	4,951	0.02%
2019/10/21	4	19.98	3	19.92	19.85	1	5,024	0.02%
2019/10/18	1	19.45	0	0.00	19.50	1	5,082	0.02%
2019/10/16	4	19.63	1	19.70	19.55	3	5,099	0.06%
2019/10/15	1	19.10	5	19.10	19.25	-4	5,062	-0.08%
2019/10/14	1	19.40	1	19.40	19.40	0	5,142	0.00%
2019/10/09	0	0.00	1	19.05	18.95	-1	5,240	-0.02%
2019/10/08	0	0.00	10	19.25	19.25	-10	5,411	-0.18%
2019/10/07	1	19.40	2	19.30	19.40	-1	5,512	-0.02%
2019/10/02	2	19.60	0	0.00	19.60	2	5,636	0.04%
2019/10/01	13	19.89	0	0.00	19.80	13	5,725	0.23%
2019/09/27	2	19.90	0	0.00	19.65	2	5,854	0.03%
2019/09/23	4	20.43	0	0.00	20.30	4	6,249	0.06%
2019/09/20	1	20.60	0	0.00	20.35	1	6,345	0.02%
2019/09/19	0	0.00	1	20.80	20.60	-1	6,527	-0.02%
2019/09/18	1	20.30	50	19.90	20.40	-49	6,707	-0.73%
2019/09/17	4	20.55	0	0.00	20.10	4	6,676	0.06%
2019/09/16	1	21.10	1.3	21.34	21.35	-0.3	6,610	0.00%
2019/09/10	52	21.05	0	0.00	21.10	52	6,912	0.75%
2019/09/09	0	0.00	35	21.65	21.35	-35	6,974	-0.50%
2019/09/06	2	20.85	0	0.00	20.85	2	6,919	0.03%
2019/09/05	2	20.85	0	0.00	20.85	2	7,119	0.03%
2019/09/04	3	20.88	0	0.00	20.90	3	7,295	0.04%
2019/09/03	2	20.90	0	0.00	20.85	2	7,420	0.03%
2019/09/02	2	20.90	0	0.00	20.95	2	7,566	0.03%
2019/08/30	2	20.95	0	0.00	20.90	2	7,736	0.03%
2019/08/29	4	21.03	0	0.00	20.90	4	7,911	0.05%
2019/08/28	2	20.70	1	21.00	21.15	1	8,083	0.01%
2019/08/27	2	20.95	0	0.00	20.60	2	8,269	0.02%
2019/08/26	35	20.75	0	0.00	20.70	35	8,468	0.41%
2019/08/23	2	20.95	1	21.05	20.95	1	8,667	0.01%
2019/08/22	6	20.87	0	0.00	21.00	6	9,296	0.06%
2019/08/21	9	20.83	3	21.05	20.95	6	9,722	0.06%
2019/08/20	5	20.84	0	0.00	20.60	5	10,331	0.05%
2019/08/16	2	21.10	33	21.30	21.30	-31	10,429	-0.30%
2019/08/15	30	21.35	0	0.00	21.10	30	10,583	0.28%
2019/08/14	3	21.80	0	0.00	21.90	3	10,655	0.03%
2019/08/13	1	22.80	30	22.30	22.25	-29	10,900	-0.27%
2019/08/12	1	22.15	0	0.00	23.15	1	11,551	0.01%
2019/08/08	1	22.95	0	0.00	23.20	1	11,763	0.01%
2019/08/07	0	0.00	2	23.00	23.00	-2	11,837	-0.02%
2019/08/06	2	22.45	0	0.00	22.70	2	12,036	0.02%
2019/08/05	3	22.95	0	0.00	22.90	3	12,002	0.02%
2019/08/02	7	23.08	2	23.05	23.05	5	11,956	0.04%
2019/08/01	6	23.63	6	23.85	23.60	0	11,864	0.00%
2019/07/31	5	24.10	1	24.55	24.00	4	11,789	0.03%
2019/07/30	83	24.63	0	0.00	24.30	83	11,699	0.71%
2019/07/29	0	0.00	7	24.25	24.45	-7	11,611	-0.06%
2019/07/26	3	23.60	2	23.45	23.90	1	11,344	0.01%
2019/07/24	1	22.40	0	0.00	22.35	1	10,959	0.01%
2019/07/23	12	22.68	1	22.85	22.55	11	10,920	0.10%
2019/07/18	0	0.00	7	23.50	23.45	-7	10,663	-0.07%
2019/07/17	2	23.50	2	23.45	23.45	0	10,646	0.00%
2019/07/16	3	23.52	1	23.90	23.45	2	10,642	0.02%
2019/07/15	240	23.74	9	23.80	23.90	231	10,573	2.18%	大買/鉅額交易
2019/07/12	12	23.46	5	23.32	23.15	7	10,479	0.07%
2019/07/10	0	0.00	1	23.95	23.85	-1	10,321	-0.01%
2019/07/04	0	0.00	2	23.50	23.50	-2	10,403	-0.02%
2019/07/03	1	22.95	5	23.00	23.00	-4	10,384	-0.04%
2019/07/01	0	0.00	4	23.30	23.25	-4	10,231	-0.04%
2019/06/28	2	22.65	0	0.00	22.80	2	10,096	0.02%
2019/06/27	2	22.88	0	0.00	22.80	2	10,070	0.02%
2019/06/26	0	0.00	15	22.88	22.95	-15	10,027	-0.15%
2019/06/25	1	22.80	15	22.55	22.60	-14	10,079	-0.14%
2019/06/24	0	0.00	13	22.02	22.10	-13	9,829	-0.13%
2019/06/21	0	0.00	4	22.30	22.05	-4	9,757	-0.04%
2019/06/20	15	22.10	3	22.00	22.15	12	9,569	0.13%
2019/06/14	0	0.00	1	21.70	21.80	-1	9,094	-0.01%
2019/06/13	5	21.60	0	0.00	21.60	5	9,022	0.06%
2019/06/12	19	22.18	6	22.00	22.00	13	8,821	0.15%
2019/06/11	0	0.00	4	22.55	22.60	-4	8,623	-0.05%
2019/06/10	8	22.54	0	0.00	22.50	8	8,484	0.09%
2019/06/06	2	22.88	0	0.00	22.55	2	8,361	0.02%
2019/06/04	0	0.00	245	23.29	23.10	-245	7,985	-3.07%	大賣/鉅額交易
2019/06/03	2	23.48	0	0.00	23.25	2	7,805	0.03%
2019/05/31	17	24.15	0	0.00	23.85	17	7,586	0.22%
2019/05/30	0	0.00	1	23.90	23.85	-1	7,354	-0.01%
2019/05/29	17	24.34	27	24.54	24.00	-10	7,142	-0.14%
2019/05/28	37	24.14	38	24.05	23.55	-1	6,501	-0.02%
2019/05/27	71	23.58	51	23.21	23.95	20	6,045	0.33%
2019/05/24	1	21.80	15	21.77	21.80	-14	5,396	-0.26%
2019/05/23	0	0.00	2	22.35	21.80	-2	5,322	-0.04%
2019/05/22	3	22.52	2	22.50	22.55	1	5,186	0.02%
2019/05/21	3	21.93	22	21.96	22.25	-19	4,989	-0.38%
2019/05/20	11	22.41	13	22.50	22.50	-2	4,829	-0.04%
2019/05/17	5	21.79	40	21.99	22.15	-35	4,370	-0.80%
2019/05/16	5	20.73	3	20.83	20.50	2	3,649	0.05%
2019/05/15	0	0.00	5	19.95	20.30	-5	3,246	-0.15%
2019/05/14	8	19.83	85	20.00	20.20	-77	3,131	-2.46%
2019/05/08	0	0.00	3	19.20	19.25	-3	2,830	-0.11%
2019/05/06	20	19.20	0	0.00	19.25	20	2,864	0.70%
2019/05/03	5	19.65	0.4	19.60	19.65	4.6	2,819	0.16%
2019/05/02	0	0.00	1	19.60	19.60	-1	2,814	-0.04%
2019/04/25	1	19.80	0	0.00	19.70	1	2,782	0.04%
2019/04/24	0	0.00	0.3	19.65	19.95	-0.3	2,776	-0.01%
2019/04/22	0	0.00	2	20.00	19.90	-2	2,783	-0.07%
2019/04/17	1	19.60	0	0.00	19.60	1	2,778	0.04%
2019/04/16	0	0.00	20	19.35	19.20	-20	2,716	-0.74%
2019/04/15	2	19.58	0	0.00	19.30	2	2,627	0.08%
2019/04/12	1	19.95	0	0.00	20.05	1	2,411	0.04%
2019/04/10	66	20.50	0	0.00	20.70	66	2,286	2.89%
2019/04/09	0	0.00	55	20.62	20.60	-55	2,251	-2.44%
2019/04/03	0	0.00	1	19.65	19.70	-1	2,034	-0.05%
2019/04/01	10	19.68	0	0.00	19.70	10	2,102	0.48%
2019/03/28	9	19.87	1	20.20	19.90	8	2,029	0.39%
2019/03/25	0	0.00	0.2	18.80	18.80	-0.2	1,977	-0.01%
2019/03/11	0	0.00	1	19.00	19.00	-1	3,947	-0.03%
2019/03/04	30	18.95	0	0.00	18.95	30	4,115	0.73%
2019/02/15	1	18.75	0	0.00	18.65	1	4,083	0.02%
2019/02/11	0	0.00	1	18.55	18.40	-1	4,049	-0.02%
2019/01/30	1	18.45	0	0.00	18.35	1	4,044	0.02%
2019/01/28	0	0.00	150	18.35	18.55	-150	4,040	-3.71%	大賣/鉅額交易
2019/01/24	0	0.00	1	18.15	18.20	-1	4,011	-0.02%
2019/01/21	20	18.15	0	0.00	18.10	20	4,046	0.49%
2019/01/15	2	17.95	0	0.00	18.10	2	4,168	0.05%
2019/01/14	1	17.80	0	0.00	17.85	1	4,161	0.02%
2019/01/10	150	17.80	0	0.00	17.80	150	4,192	3.58%	大買/鉅額交易
2019/01/09	1	17.95	0	0.00	17.90	1	4,206	0.02%
2019/01/04	0	0.00	1	17.65	17.70	-1	4,275	-0.02%
2018/12/24	228	18.50	92	18.55	18.55	136	4,446	3.06%	大買/鉅額交易
2018/12/21	1	19.30	0	0.00	19.25	1	4,489	0.02%
2018/12/18	2	19.73	0	0.00	19.35	2	4,449	0.04%
2018/12/17	30.4	20.70	0	0.00	20.60	30.4	4,288	0.71%
2018/12/14	0	0.00	1.4	20.50	20.55	-1.4	4,241	-0.03%
2018/12/11	0	0.00	2	19.95	19.80	-2	4,108	-0.05%
2018/12/10	10	20.23	2	20.10	20.10	8	4,107	0.19%
2018/12/07	1	20.15	1	20.15	20.05	0	4,060	0.00%
2018/12/06	1	20.30	2	20.10	20.05	-1	3,944	-0.03%
2018/12/05	78	20.55	336	21.14	21.00	-258	3,702	-6.97%	大賣/鉅額交易
2018/12/04	90	18.73	187	19.95	20.00	-97	2,803	-3.46%	大賣/
2018/11/22	1	18.15	0	0.00	17.95	1	2,401	0.04%
2018/11/07	20	18.05	0	0.00	18.10	20	2,495	0.80%
2018/11/02	160	18.00	0	0.00	18.00	160	2,561	6.25%	大買/鉅額交易
2018/11/01	68	17.99	0	0.00	18.00	68	2,568	2.65%
2018/10/31	0	0.00	2	17.95	18.05	-2	2,578	-0.08%
2018/10/30	91	17.75	0	0.00	17.60	91	2,575	3.53%
2018/10/29	12	17.65	3	17.50	17.60	9	2,587	0.35%
2018/10/26	4	18.00	0	0.00	17.70	4	2,615	0.15%
2018/10/22	3	18.75	0	0.00	18.75	3	2,612	0.11%
2018/10/17	120	19.05	0	0.00	19.05	120	2,641	4.54%	大買/鉅額交易
2018/10/09	10	20.80	0	0.00	20.90	10	2,404	0.42%
2018/10/02	10	21.60	0	0.00	21.55	10	2,354	0.42%
2018/10/01	10	21.60	0	0.00	21.60	10	2,336	0.43%
2018/09/28	0	0.00	10	21.70	21.70	-10	2,325	-0.43%
2018/09/27	1	21.20	0	0.00	21.20	1	2,245	0.04%
2018/09/25	2	20.90	0	0.00	20.90	2	2,271	0.09%
2018/09/10	0	0.00	1	20.30	20.30	-1	2,855	-0.04%
2018/09/07	10	20.65	1	20.55	20.30	9	2,917	0.31%
2018/08/28	0	0.00	0.5	20.70	20.75	-0.5	3,085	-0.01%
2018/08/24	0	0.00	1	20.60	20.60	-1	3,156	-0.03%
2018/08/23	0	0.00	4	20.53	20.60	-4	3,189	-0.13%
2018/08/17	1.2	20.29	3	20.30	20.30	-1.8	3,286	-0.05%
2018/08/16	0	0.00	18	20.21	20.25	-18	3,326	-0.54%
2018/08/14	0	0.00	10	20.65	20.60	-10	3,334	-0.30%
2018/08/08	0	0.00	20	21.07	21.00	-20	3,629	-0.55%
2018/08/02	0	0.00	2	21.25	21.20	-2	3,905	-0.05%
2018/08/01	2	21.38	0	0.00	21.40	2	3,874	0.05%
2018/07/27	2	21.05	0	0.00	21.05	2	3,781	0.05%
2018/07/26	4	21.09	0	0.00	21.10	4	3,773	0.11%
2018/07/25	0	0.00	2	21.05	21.15	-2	3,767	-0.05%
2018/07/20	0.2	20.90	1	20.90	20.90	-0.8	3,724	-0.02%
2018/07/12	0.2	21.00	0	0.00	21.00	0.2	3,670	0.01%
2018/06/29	11	21.25	0	0.00	21.10	11	3,658	0.30%
2018/06/22	5	21.70	0	0.00	22.15	5	3,429	0.15%
2018/06/21	1	21.85	0	0.00	21.85	1	3,285	0.03%
2018/06/19	3	22.10	0	0.00	22.05	3	3,155	0.10%
2018/06/15	5	22.40	0	0.00	22.35	5	3,063	0.16%
2018/06/11	10	22.90	0	0.00	22.80	10	2,998	0.33%
2018/06/08	0	0.00	2	23.15	23.10	-2	2,938	-0.07%
2018/05/31	1	23.25	0	0.00	23.70	1	2,870	0.03%
2018/05/25	18	23.50	0	0.00	23.45	18	2,885	0.62%
2018/05/24	0	0.00	10	23.70	23.55	-10	2,911	-0.34%
2018/05/21	0	0.00	12	24.23	24.20	-12	2,789	-0.43%
2018/05/18	15	24.15	3	24.25	24.15	12	2,730	0.44%
2018/05/17	10	24.30	10	24.20	24.05	0	2,626	0.00%
2018/05/16	10	24.10	10	23.75	23.80	0	2,492	0.00%
2018/05/15	0	0.00	1	23.90	24.00	-1	2,474	-0.04%
2018/05/14	0	0.00	1	24.10	23.95	-1	2,493	-0.04%
2018/04/25	0	0.00	20	22.05	22.00	-20	2,420	-0.83%
2018/04/24	0	0.00	10	22.25	22.20	-10	2,460	-0.41%
2018/04/23	0	0.00	10	22.30	22.30	-10	2,503	-0.40%
2018/04/20	0	0.00	10	22.35	22.25	-10	2,535	-0.39%
2018/04/19	2	22.30	0	0.00	22.40	2	2,548	0.08%
2018/04/10	1	22.75	0	0.00	22.90	1	2,719	0.04%
2018/04/09	4	22.55	0	0.00	22.65	4	2,728	0.15%
2018/04/03	1	22.45	0	0.00	22.50	1	2,728	0.04%
2018/03/31	2	22.55	0	0.00	22.60	2	2,899	0.07%
2018/03/27	0	0.00	10	22.75	22.75	-10	2,883	-0.35%
2018/03/23	0	0.00	2	22.70	22.85	-2	2,909	-0.07%
2018/03/19	2	23.35	0	0.00	23.35	2	3,107	0.06%
2018/03/16	0	0.00	1	23.20	23.30	-1	3,209	-0.03%
2018/03/15	0	0.00	1	23.35	23.40	-1	3,160	-0.03%
2018/03/12	1	23.40	1	23.40	23.45	0	3,217	0.00%
2018/03/07	0	0.00	0.5	23.20	23.20	-0.5	3,493	-0.02%
2018/03/06	5	23.56	0	0.00	23.30	5	3,597	0.14%
2018/03/05	15	23.50	0	0.00	23.25	15	4,854	0.31%
2018/03/01	5	23.45	1	23.45	23.35	4	4,957	0.08%
2018/02/27	1	23.45	0	0.00	23.35	1	5,029	0.02%
2018/02/21	2	22.38	0	0.00	22.35	2	5,061	0.04%
2018/02/07	2	22.50	0	0.00	22.45	2	5,162	0.04%
2018/02/02	0	0.00	20	23.50	23.45	-20	5,110	-0.39%
2018/02/01	1	23.70	0	0.00	23.60	1	5,125	0.02%
2018/01/29	1	23.80	0	0.00	23.85	1	5,137	0.02%
2018/01/23	10	24.20	0	0.00	23.90	10	5,106	0.20%
2018/01/19	10	23.55	0	0.00	23.55	10	5,022	0.20%
2018/01/18	10	23.80	0	0.00	23.70	10	5,000	0.20%
2018/01/17	10	23.95	0	0.00	24.00	10	4,962	0.20%
2018/01/16	10	23.45	0	0.00	23.45	10	4,939	0.20%
2018/01/11	0	0.00	40	23.30	23.25	-40	5,002	-0.80%
2018/01/10	20	23.46	0	0.00	23.55	20	4,986	0.40%
2018/01/08	40	23.60	20	23.75	23.65	20	4,977	0.40%
2018/01/05	10	23.53	0	0.00	23.50	10	4,942	0.20%
2018/01/04	20	23.45	50	23.64	23.40	-30	4,916	-0.61%
2018/01/03	10	23.70	0	0.00	23.65	10	4,899	0.20%