裕隆 (2201)-永豐金-中盛券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
67.4
漲跌
▼0.6
漲幅
-0.88%
成交量
2,818張
產業
上市汽車類股
731人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永豐金-中盛券商分點個股進出

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

永豐金-中盛券商分點個股進出
永豐金-中盛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
2023/10/27	27.5	77.71	31	77.60	77.30	-3.5	11,890	-0.03%
2023/10/26	26	79.08	9	79.22	78.20	17	11,957	0.14%
2023/10/25	10	81.04	20.2	80.69	80.10	-10.2	11,962	-0.09%
2023/10/24	7.2	78.27	5	78.50	79.00	2.2	12,043	0.02%
2023/10/23	18.4	78.19	8	78.06	77.80	10.4	12,066	0.09%
2023/10/20	22	79.36	7.5	79.59	79.10	14.5	12,142	0.12%
2023/10/19	22.7	79.87	13	80.33	81.40	9.7	12,052	0.08%
2023/10/18	49.1	82.00	44	81.69	80.10	5.1	12,069	0.04%
2023/10/17	8.2	81.85	2.7	83.52	81.10	5.6	11,808	0.05%
2023/10/16	57.1	85.75	33.1	84.01	83.00	24.1	11,705	0.21%
2023/10/13	61	86.26	105.4	87.08	85.10	-44.4	11,340	-0.39%	大賣/
2023/10/12	6	82.17	27.2	82.36	84.00	-21.1	10,331	-0.20%
2023/10/11	4.2	79.36	2.1	79.90	78.80	2.1	10,484	0.02%
2023/10/06	6	78.93	3	78.80	78.90	3	10,709	0.03%
2023/10/05	8	78.84	4	78.63	78.40	4	10,747	0.04%
2023/10/04	31	78.86	6.1	78.91	78.40	24.9	10,777	0.23%
2023/10/03	8.5	81.29	8	81.44	80.50	0.5	10,670	0.00%
2023/10/02	14.3	82.34	5	82.30	82.00	9.3	10,679	0.09%
2023/09/28	15.1	84.57	6	86.03	83.00	9.1	10,776	0.08%
2023/09/27	4	84.45	14.6	85.51	86.00	-10.6	10,746	-0.10%
2023/09/26	6	84.20	27	84.30	83.70	-21	10,621	-0.20%
2023/09/25	22.2	84.65	8	84.76	84.30	14.2	10,678	0.13%
2023/09/22	1	80.70	6	81.33	82.50	-5	10,638	-0.05%
2023/09/21	19.6	81.58	15	81.17	80.60	4.6	10,613	0.04%
2023/09/20	14.4	84.15	5	83.64	82.20	9.4	10,624	0.09%
2023/09/19	71	85.20	70.5	85.02	84.60	0.5	10,450	0.00%
2023/09/18	2	83.20	4	83.05	83.30	-2	10,335	-0.02%
2023/09/15	2	82.90	3	82.93	82.90	-1	10,380	-0.01%
2023/09/14	3.5	83.53	6.1	84.14	83.80	-2.6	10,412	-0.03%
2023/09/13	9	83.09	9.6	82.94	83.90	-0.5	10,425	-0.01%
2023/09/12	6.5	81.70	2	81.50	81.30	4.5	10,631	0.04%
2023/09/11	10.2	81.97	2	83.30	81.20	8.2	10,647	0.08%
2023/09/08	9.7	83.14	1	83.20	82.60	8.7	10,628	0.08%
2023/09/07	1	84.50	7.1	83.73	84.50	-6.1	10,632	-0.06%
2023/09/06	9.3	83.99	5.8	83.47	83.20	3.6	10,618	0.03%
2023/09/05	27.6	85.38	20	85.04	85.20	7.5	10,593	0.07%
2023/09/04	50.3	87.24	41	87.26	85.70	9.3	10,510	0.09%
2023/09/01	25.3	85.34	35.2	85.58	85.30	-9.9	9,982	-0.10%
2023/08/31	29	84.07	34.2	83.88	83.40	-5.2	9,779	-0.05%
2023/08/30	23	83.01	45.5	83.05	83.70	-22.5	9,882	-0.23%
2023/08/29	6.2	79.06	52.2	78.24	79.80	-45.9	9,712	-0.47%
2023/08/28	4.1	76.09	7	77.43	75.70	-2.9	10,084	-0.03%
2023/08/25	2	74.65	15.3	75.16	75.00	-13.3	10,409	-0.13%
2023/08/24	0.2	74.60	1	74.60	74.50	-0.8	11,432	-0.01%
2023/08/23	0	75.10	0.2	75.10	74.70	-0.2	11,529	0.00%
2023/08/22	4.4	74.39	1	74.50	74.30	3.4	11,663	0.03%
2023/08/21	3	75.30	1.7	75.10	75.40	1.3	11,977	0.01%
2023/08/18	13	75.09	2	74.50	74.70	11	12,263	0.09%
2023/08/17	21.1	72.84	19	73.76	75.60	2.1	12,610	0.02%
2023/08/16	11.6	73.49	21	73.32	73.20	-9.4	12,960	-0.07%
2023/08/15	18	74.48	8	74.73	74.30	10	13,037	0.08%
2023/08/14	54.9	74.99	14	74.94	73.40	40.9	13,253	0.31%
2023/08/11	15.1	78.25	1.2	77.93	77.50	13.9	13,487	0.10%
2023/08/10	4.4	78.09	1	78.40	77.90	3.4	13,636	0.03%
2023/08/09	14.3	80.65	9.1	81.08	79.20	5.2	13,659	0.04%
2023/08/08	2	79.80	0	0.00	79.70	2	13,666	0.01%
2023/08/07	5	80.46	1	80.30	80.50	4	13,852	0.03%
2023/08/04	1	80.50	1	80.50	80.70	0	13,957	0.00%
2023/08/02	7.2	80.28	3	80.60	80.10	4.2	13,997	0.03%
2023/08/01	6	81.33	3.1	81.71	81.00	2.9	13,969	0.02%
2023/07/31	7.5	82.61	13.2	82.84	82.00	-5.7	13,957	-0.04%
2023/07/28	4	81.05	2.1	81.20	81.60	2	13,918	0.01%
2023/07/27	4.1	79.52	50.1	80.24	81.00	-46	13,982	-0.33%
2023/07/26	14.3	78.87	3.4	79.22	77.70	11	13,895	0.08%
2023/07/25	3.6	78.21	27.4	79.66	79.80	-23.8	13,936	-0.17%
2023/07/24	6.4	76.82	11	76.56	76.20	-4.6	13,873	-0.03%
2023/07/21	51.4	77.62	0	0.00	77.40	51.4	13,893	0.37%
2023/07/20	17.2	78.65	6	78.75	78.20	11.2	14,010	0.08%
2023/07/19	10.4	79.75	2	79.85	79.00	8.4	13,983	0.06%
2023/07/18	22.9	81.96	4.1	82.13	80.20	18.8	14,165	0.13%
2023/07/17	10.2	84.25	6.2	84.34	84.40	4	14,604	0.03%
2023/07/14	8	85.81	19.3	86.18	85.50	-11.2	15,027	-0.07%
2023/07/13	1.1	83.88	36.6	83.06	84.00	-35.6	15,484	-0.23%
2023/07/12	4.2	80.10	6	80.23	80.20	-1.8	15,701	-0.01%
2023/07/11	9.1	80.47	8.3	81.26	80.00	0.8	16,083	0.01%
2023/07/10	8.8	81.79	1	83.10	81.30	7.8	16,401	0.05%
2023/07/07	11	82.76	2.1	82.79	82.30	8.9	16,394	0.05%
2023/07/06	8	83.44	33.5	82.99	83.50	-25.5	16,360	-0.16%
2023/07/05	6.6	82.24	123	82.01	81.80	-116.4	16,184	-0.72%	大賣/鉅額交易
2023/07/04	15.1	82.79	11	82.74	82.40	4.1	16,023	0.03%
2023/07/03	5	81.82	2	83.55	81.80	3	16,017	0.02%
2023/06/30	13	82.46	9	82.33	82.60	4	15,975	0.02%
2023/06/29	7.6	80.69	3	81.07	80.50	4.6	15,906	0.03%
2023/06/28	7.6	81.21	18	81.45	80.80	-10.4	15,888	-0.07%
2023/06/27	19.3	80.56	4	80.52	79.40	15.2	15,857	0.10%
2023/06/26	16.4	81.17	5	81.68	82.00	11.4	15,917	0.07%
2023/06/21	6.4	82.43	0.1	82.20	82.00	6.3	16,007	0.04%
2023/06/20	1.5	83.68	0	0.00	83.10	1.5	16,009	0.01%
2023/06/19	12.6	83.36	2	83.10	83.40	10.6	16,067	0.07%
2023/06/16	15.6	86.44	3.1	86.67	83.70	12.6	16,268	0.08%
2023/06/15	6	87.23	4	87.78	87.70	2	16,050	0.01%
2023/06/14	19.3	87.63	16	87.41	87.40	3.3	16,092	0.02%
2023/06/13	7.1	87.81	4	88.20	87.10	3.1	16,261	0.02%
2023/06/12	12.1	87.22	8	87.25	86.80	4.1	16,486	0.02%
2023/06/09	3.2	87.16	6	87.37	87.80	-2.8	16,587	-0.02%
2023/06/08	19.2	87.94	56	88.15	87.10	-36.8	16,894	-0.22%
2023/06/07	2.1	89.95	2	89.95	89.70	0.1	17,277	0.00%
2023/06/06	17.3	88.84	53	88.35	88.50	-35.7	17,427	-0.21%
2023/06/05	44.4	92.77	19.6	92.41	90.60	24.8	17,463	0.14%
2023/06/02	9	91.17	61	91.13	90.60	-52	17,273	-0.30%
2023/06/01	81.1	91.23	22.7	90.50	89.60	58.3	17,110	0.34%
2023/05/31	17.5	86.69	57.4	87.60	87.60	-39.9	16,730	-0.24%
2023/05/30	70.3	86.56	84.1	87.36	86.60	-13.8	16,779	-0.08%
2023/05/29	1	83.90	5.1	83.19	82.80	-4.1	16,189	-0.03%
2023/05/26	20.3	82.83	22	83.43	82.20	-1.7	16,720	-0.01%
2023/05/25	24.6	84.23	6	84.17	83.40	18.6	16,790	0.11%
2023/05/24	8	83.78	12.1	84.53	85.30	-4.1	16,784	-0.02%
2023/05/23	26.1	84.60	27.3	84.20	83.70	-1.2	16,779	-0.01%
2023/05/22	59	82.37	74.3	82.81	84.20	-15.3	16,625	-0.09%
2023/05/19	2.3	80.73	0.1	80.90	80.40	2.2	16,605	0.01%
2023/05/18	15.2	81.64	8.2	81.21	81.80	7	17,232	0.04%
2023/05/17	40.5	80.87	38	81.21	81.10	2.5	17,202	0.01%
2023/05/16	4.1	78.75	12.4	78.83	79.60	-8.3	16,929	-0.05%
2023/05/15	5.1	77.26	1	78.00	76.70	4.1	16,975	0.02%
2023/05/12	19.5	76.97	2	77.25	78.30	17.5	17,522	0.10%
2023/05/11	19.5	76.97	2	77.25	75.90	17.5	17,605	0.10%
2023/05/10	6	78.25	8.7	78.68	79.10	-2.7	17,858	-0.02%
2023/05/09	5.3	77.28	1.3	78.25	77.10	4	18,040	0.02%
2023/05/08	2.1	77.75	1	78.00	78.10	1.1	18,373	0.01%
2023/05/05	9.4	77.90	15	77.73	77.40	-5.6	19,117	-0.03%
2023/05/04	21.4	76.90	17	77.25	77.80	4.4	20,127	0.02%
2023/05/03	13.9	78.06	5	78.88	77.60	8.9	20,629	0.04%
2023/05/02	8	80.55	6	80.10	80.00	2	21,995	0.01%
2023/04/28	12.2	81.36	12	81.52	80.60	0.2	22,329	0.00%
2023/04/27	25.2	80.21	25	80.28	80.50	0.2	22,911	0.00%
2023/04/26	7	79.09	11	79.24	79.80	-4	23,222	-0.02%
2023/04/25	35.1	81.52	57	79.71	78.50	-21.9	23,224	-0.09%
2023/04/24	2.1	80.56	11	79.45	80.90	-8.9	23,268	-0.04%
2023/04/21	44.1	81.04	39.1	79.92	80.30	5	23,333	0.02%
2023/04/20	34.2	80.24	99.5	80.93	82.00	-65.3	23,300	-0.28%
2023/04/19	60.6	84.40	19.2	84.06	83.20	41.4	23,430	0.18%
2023/04/18	247.3	84.23	260.1	85.08	85.70	-12.8	23,376	-0.05%	大買/大賣/
2023/04/17	55	81.28	91.4	81.40	81.80	-36.4	22,746	-0.16%
2023/04/14	19	78.93	23	79.55	79.10	-4	22,664	-0.02%
2023/04/13	107.2	77.89	25.3	77.43	77.60	81.9	22,469	0.36%	大買/
2023/04/12	12	75.62	13	75.66	75.60	-1	22,228	0.00%
2023/04/11	3	75.23	8	75.76	74.70	-5	22,378	-0.02%
2023/04/10	4	74.53	31	74.50	74.80	-27	22,442	-0.12%
2023/04/07	50	74.44	0	0.00	74.30	50	22,682	0.22%
2023/04/06	12.1	73.69	22	73.47	73.70	-9.9	22,946	-0.04%
2023/03/31	4.1	75.23	1.1	76.70	75.20	3	23,097	0.01%
2023/03/30	19	76.80	17	76.02	76.50	2	23,290	0.01%
2023/03/29	2.1	75.30	3	75.57	75.60	-0.9	23,597	0.00%
2023/03/28	20	74.62	6	74.85	74.50	14	24,135	0.06%
2023/03/27	8.2	76.52	1	78.60	75.50	7.2	24,251	0.03%
2023/03/24	6	78.47	70	78.64	78.80	-64	24,380	-0.26%
2023/03/23	2	76.80	3.1	76.53	77.50	-1.1	24,792	0.00%
2023/03/22	6.2	77.75	2	76.40	76.40	4.2	25,520	0.02%
2023/03/21	18	77.80	32.1	78.08	77.30	-14.1	25,958	-0.05%
2023/03/20	11	75.50	14	75.89	75.80	-3	26,583	-0.01%
2023/03/17	13	75.06	3.1	75.23	75.70	9.9	26,757	0.04%
2023/03/16	45.1	75.93	54.5	74.95	73.90	-9.4	27,143	-0.03%
2023/03/15	45	77.05	54	77.26	75.90	-9	27,463	-0.03%
2023/03/14	27	74.80	30.1	75.23	75.50	-3.1	27,639	-0.01%
2023/03/13	40	72.85	65.7	74.63	76.00	-25.6	27,805	-0.09%
2023/03/10	95.2	72.70	44	72.47	72.40	51.1	28,035	0.18%
2023/03/09	25.4	76.16	6	76.76	76.00	19.3	28,440	0.07%
2023/03/08	26.4	77.90	6	77.90	77.60	20.4	29,589	0.07%
2023/03/07	1	79.20	7.1	79.37	79.20	-6.1	31,679	-0.02%
2023/03/06	3	78.50	3.6	79.14	79.00	-0.6	32,545	0.00%
2023/03/03	62.2	78.25	8	78.23	78.10	54.2	33,580	0.16%
2023/03/02	26.4	79.02	13	79.56	78.80	13.4	33,809	0.04%
2023/03/01	67.1	82.72	59.6	82.16	81.60	7.5	34,331	0.02%
2023/02/24	54.1	82.20	126	82.07	81.30	-71.9	34,926	-0.21%	大賣/
2023/02/23	34	78.41	36.1	78.80	80.00	-2.1	35,006	-0.01%
2023/02/22	75.6	78.78	21	78.13	78.10	54.6	35,078	0.16%
2023/02/21	7	81.26	10	81.37	80.90	-3	35,210	-0.01%
2023/02/20	15.1	80.55	23.1	80.59	80.60	-8.1	35,453	-0.02%
2023/02/17	30.1	80.75	45.4	81.46	80.00	-15.3	36,109	-0.04%
2023/02/16	58.2	80.99	60.4	81.44	81.50	-2.2	36,232	-0.01%
2023/02/15	56	78.57	55	78.42	77.90	1	35,580	0.00%
2023/02/14	13	77.42	14	77.29	77.20	-1	35,384	0.00%
2023/02/13	21.5	77.88	2.1	77.66	77.50	19.3	35,365	0.05%
2023/02/10	26.4	78.44	32.5	79.30	79.00	-6.1	35,162	-0.02%
2023/02/09	12.2	77.44	7	77.44	76.90	5.2	34,580	0.01%
2023/02/08	27.3	77.25	31.1	77.32	77.80	-3.8	34,426	-0.01%
2023/02/07	32.1	77.55	6	77.35	77.80	26.1	34,045	0.08%
2023/02/06	70.3	78.22	73	77.69	77.50	-2.7	33,809	-0.01%
2023/02/03	78	78.91	103.1	78.75	78.10	-25.1	33,486	-0.07%	大賣/
2023/02/02	102.7	80.80	75.1	79.75	79.50	27.6	32,779	0.08%	大買/
2023/02/01	126.3	82.41	35.1	83.85	84.50	91.2	31,891	0.29%	大買/
2023/01/31	103.5	80.02	96	80.12	82.90	7.5	31,435	0.02%	大買/
2023/01/30	12	75.84	109.2	74.98	78.10	-97.2	30,031	-0.32%	大賣/
2023/01/17	92	69.99	73.5	70.48	71.00	18.5	29,893	0.06%
2023/01/16	63	68.16	38.1	68.22	69.20	24.9	29,626	0.08%
2023/01/13	3	66.57	10	66.75	66.80	-7	29,718	-0.02%
2023/01/12	21.1	65.95	19	66.30	66.20	2.1	29,684	0.01%
2023/01/11	15.4	67.61	12	67.17	66.50	3.4	29,471	0.01%
2023/01/10	10.5	67.57	24	67.43	67.20	-13.5	29,388	-0.05%
2023/01/09	26.3	67.92	41.1	68.33	68.20	-14.9	29,198	-0.05%
2023/01/06	55.2	66.09	54.5	66.08	66.20	0.7	28,481	0.00%
2023/01/05	12	65.51	14	65.91	65.70	-2	27,989	-0.01%
2023/01/04	13	64.95	17.3	65.23	65.70	-4.3	27,698	-0.02%
2023/01/03	5	62.62	13	63.30	63.20	-8	27,350	-0.03%
2022/12/30	7	62.37	1	61.70	62.00	6	27,175	0.02%
2022/12/29	2.5	61.09	7	60.70	61.40	-4.6	27,061	-0.02%
2022/12/28	3	61.77	7	61.71	61.60	-4	26,892	-0.01%
2022/12/27	3	62.10	6.4	62.14	61.90	-3.4	26,747	-0.01%
2022/12/26	25.2	60.30	10	60.64	61.10	15.2	26,468	0.06%
2022/12/23	48.4	59.03	41	59.20	59.10	7.4	26,197	0.03%
2022/12/22	16	60.22	8	60.79	59.70	8	25,954	0.03%
2022/12/21	11.5	61.11	32	60.72	60.00	-20.5	25,720	-0.08%
2022/12/20	53.4	62.72	25.1	62.83	61.40	28.3	25,370	0.11%
2022/12/19	16	64.33	9	63.96	64.20	7	24,857	0.03%
2022/12/16	102.4	64.26	46	64.43	64.10	56.4	24,654	0.23%	大買/
2022/12/15	34.2	67.74	38.9	67.81	66.50	-4.6	24,382	-0.02%
2022/12/14	48	67.40	61.2	67.03	66.80	-13.1	23,822	-0.06%
2022/12/13	18.7	65.13	18	65.34	65.00	0.7	23,062	0.00%
2022/12/12	42.2	65.05	26	65.54	66.60	16.1	22,467	0.07%
2022/12/09	13.3	62.32	0	62.10	62.30	13.3	21,593	0.06%
2022/12/08	36	62.66	35	62.15	63.00	1	21,338	0.00%
2022/12/07	10.1	64.06	12	63.98	63.40	-1.9	20,901	-0.01%
2022/12/06	62.1	65.95	127	65.01	64.90	-64.9	20,373	-0.32%	大賣/
2022/12/05	17	66.93	17	66.78	66.90	0	19,893	0.00%
2022/12/02	136.5	66.38	25	67.35	66.70	111.5	19,576	0.57%	大買/鉅額交易
2022/12/01	53	67.01	84	66.96	67.90	-31	18,949	-0.16%
2022/11/30	168.2	64.42	327.6	64.77	65.20	-159.4	18,126	-0.88%	大買/大賣/鉅額交易
2022/11/29	371.3	65.62	168	67.21	63.70	203.3	16,812	1.21%	大買/大賣/鉅額交易
2022/11/28	180	62.17	280.1	62.90	64.80	-100.1	14,714	-0.68%	大買/大賣/
2022/11/25	290	60.27	195.3	60.36	60.60	94.7	14,089	0.67%	大買/大賣/
2022/11/24	142	56.83	36	57.30	57.70	106	12,958	0.82%	大買/鉅額交易
2022/11/23	77	57.01	68.1	56.73	57.10	9	12,521	0.07%
2022/11/22	147	54.40	33.1	54.89	54.90	113.9	11,541	0.99%	大買/鉅額交易
2022/11/21	343	51.92	53.9	53.08	54.10	289.2	10,587	2.73%	大買/鉅額交易
2022/11/18	22.3	49.59	19	49.16	49.20	3.3	9,933	0.03%
2022/11/17	9	50.92	20.3	51.42	50.20	-11.3	9,704	-0.12%
2022/11/16	37.3	50.06	38	50.03	50.90	-0.7	9,257	-0.01%
2022/11/15	27	49.70	49.1	50.12	51.10	-22.1	8,791	-0.25%
2022/11/14	7	48.16	466.4	48.00	49.50	-459.4	7,961	-5.77%	大賣/鉅額交易
2022/11/11	0	0.00	280	45.00	45.00	-280	7,484	-3.74%	大賣/鉅額交易
2022/11/10	2.1	44.87	1	44.45	44.40	1.1	7,462	0.01%
2022/11/09	33.2	45.71	42	45.98	44.80	-8.8	7,416	-0.12%
2022/11/08	0.1	45.60	1	46.00	45.35	-0.9	7,303	-0.01%
2022/11/07	0.1	45.35	6	45.67	45.75	-6	7,330	-0.08%
2022/11/04	1	44.70	0	0.00	45.05	1	7,310	0.01%
2022/11/03	4.1	44.48	0	0.00	44.45	4.1	7,270	0.06%
2022/11/02	1	45.20	1	46.10	45.20	0	7,337	0.00%
2022/11/01	1.1	45.02	3	45.28	45.60	-1.9	7,586	-0.03%
2022/10/31	4	45.91	0.1	46.39	45.60	3.9	7,566	0.05%
2022/10/28	47	45.97	47	45.53	45.75	0	7,556	0.00%
2022/10/27	23	45.69	28.1	45.66	46.55	-5.1	7,447	-0.07%
2022/10/26	53	44.89	50	44.79	44.40	3	7,331	0.04%
2022/10/25	523.2	44.26	50.3	44.73	44.30	472.9	7,207	6.56%	大買/鉅額交易
2022/10/24	68.1	45.90	588	45.96	46.00	-519.9	6,936	-7.49%	大賣/鉅額交易
2022/10/21	95.1	43.31	68	44.04	45.05	27.1	6,516	0.42%
2022/10/20	9	41.64	0	0.00	41.35	9	5,996	0.15%
2022/10/19	8	43.14	10	43.55	43.00	-2	5,965	-0.03%
2022/10/18	8	43.09	0	0.00	42.80	8	6,023	0.13%
2022/10/17	19	42.50	22	42.74	43.45	-3	6,156	-0.05%
2022/10/14	2.7	41.92	19	42.35	42.80	-16.3	6,177	-0.26%
2022/10/13	12	41.85	21	42.18	41.05	-9	6,136	-0.15%
2022/10/12	4	41.08	0	0.00	41.05	4	6,071	0.07%
2022/10/11	15	41.29	1	41.10	40.80	14	6,175	0.23%
2022/10/07	4.3	41.21	17	42.14	42.90	-12.7	6,221	-0.20%
2022/10/06	11	41.25	1	41.85	41.25	10	6,295	0.16%
2022/10/05	6.3	41.57	6	42.30	41.20	0.3	6,646	0.00%
2022/10/04	0.2	41.50	0	0.00	41.20	0.2	6,824	0.00%
2022/10/03	1.3	40.95	44	40.96	40.75	-42.7	7,032	-0.61%
2022/09/30	1.2	40.54	1	40.95	41.05	0.2	7,162	0.00%
2022/09/29	14	41.63	14	41.93	41.55	0	7,232	0.00%
2022/09/28	12.5	41.73	8	42.06	41.20	4.5	7,355	0.06%
2022/09/27	5	42.53	1	42.55	42.65	4	7,378	0.05%
2022/09/26	2	42.45	0	0.00	41.85	2	7,436	0.03%
2022/09/23	0	0.00	50	43.00	42.85	-50	7,635	-0.65%
2022/09/22	0	0.00	4	43.10	43.45	-4	7,823	-0.05%
2022/09/21	3	42.95	5	43.00	42.60	-2	8,031	-0.02%
2022/09/20	6	42.70	68	42.66	43.30	-62	8,266	-0.75%
2022/09/16	0.2	42.15	4	42.25	41.95	-3.8	8,792	-0.04%
2022/09/15	10	42.10	0	0.00	42.05	10	9,548	0.10%
2022/09/14	6	41.85	9	42.17	42.20	-3	9,969	-0.03%
2022/09/13	51	42.06	0	0.00	42.15	51	10,474	0.49%
2022/09/12	10.2	42.31	6	42.45	42.30	4.2	10,661	0.04%
2022/09/08	0	0.00	1	41.95	42.35	-1	10,844	-0.01%
2022/09/07	0	0.00	3	42.13	41.85	-3	11,040	-0.03%
2022/09/06	8.1	42.53	1	43.25	42.05	7.1	11,057	0.06%
2022/09/05	1	43.80	2	43.55	43.40	-1	11,033	-0.01%
2022/09/02	101	42.92	5	43.33	43.85	96	11,015	0.87%	大買/
2022/09/01	30	43.25	133	43.11	43.20	-103	10,804	-0.95%	大賣/鉅額交易
2022/08/31	1	41.10	27	41.19	41.25	-26	10,484	-0.25%
2022/08/30	1	40.35	5	40.60	40.60	-4	10,489	-0.04%
2022/08/29	10	40.16	0	0.00	40.15	10	10,523	0.10%
2022/08/26	6	40.37	3	41.00	41.00	3	10,537	0.03%
2022/08/25	8.2	39.99	5	40.14	39.85	3.2	10,558	0.03%
2022/08/24	25	40.85	1	40.95	40.70	24	10,758	0.22%
2022/08/23	52	40.85	1	40.80	40.85	51	10,817	0.47%
2022/08/22	31	40.83	0	0.00	40.85	31	10,847	0.29%
2022/08/19	10	41.33	3	41.32	41.30	7	10,809	0.06%
2022/08/18	15	41.50	0	0.00	41.50	15	10,867	0.14%
2022/08/17	10	41.97	0	0.00	41.95	10	10,930	0.09%
2022/08/16	2	42.25	1	42.35	42.40	1	10,886	0.01%
2022/08/15	1	42.60	1	42.55	42.55	0	10,870	0.00%
2022/08/12	7	41.81	17	42.55	42.40	-10	10,881	-0.09%
2022/08/11	2	41.80	0	0.00	41.80	2	10,866	0.02%
2022/08/10	20	42.21	9	42.15	41.95	11	10,869	0.10%
2022/08/09	0	0.00	10	41.53	42.20	-10	10,889	-0.09%
2022/08/08	23.1	40.54	12	40.40	41.45	11.1	10,907	0.10%
2022/08/05	7	43.93	2	43.95	43.80	5	10,664	0.05%
2022/08/04	7	43.10	1	43.30	43.25	6	10,610	0.06%
2022/08/03	1	44.35	2	44.40	44.05	-1	10,503	-0.01%
2022/08/02	10	45.10	2	44.95	45.10	8	10,414	0.08%
2022/08/01	5	45.59	3	45.35	45.55	2	10,361	0.02%
2022/07/29	0	0.00	5	45.30	45.75	-5	10,334	-0.05%
2022/07/28	2	45.90	0	0.00	45.45	2	10,296	0.02%
2022/07/27	4	45.98	0	0.00	46.20	4	10,234	0.04%
2022/07/26	0	0.00	51	45.76	45.55	-51	10,166	-0.50%
2022/07/25	13	45.04	12	45.63	45.80	1	10,061	0.01%
2022/07/22	40	45.68	19	45.96	45.95	21	9,867	0.21%
2022/07/21	37	46.46	12	46.83	46.95	25	9,614	0.26%
2022/07/20	4	47.71	3	47.82	47.50	1	9,444	0.01%
2022/07/19	3	47.83	3	48.25	48.05	0	9,371	0.00%
2022/07/18	13	47.70	30	48.54	48.50	-17	9,321	-0.18%
2022/07/15	35	47.95	23	48.52	48.00	12	9,207	0.13%
2022/07/14	16	48.88	5	48.88	49.00	11	9,075	0.12%
2022/07/13	28	48.59	21.3	48.78	49.00	6.7	8,896	0.08%
2022/07/12	18.1	46.42	26	45.93	46.90	-7.9	8,479	-0.09%
2022/07/11	15	46.56	10	46.23	46.10	5	8,246	0.06%
2022/07/08	1	44.70	7	44.67	44.70	-6	8,045	-0.07%
2022/07/07	7	42.54	7	43.12	43.70	0	7,907	0.00%
2022/07/06	11	43.00	3	43.08	42.50	8	7,786	0.10%
2022/07/05	1	44.65	7	44.50	44.50	-6	7,651	-0.08%
2022/07/04	0	0.00	35	44.16	44.40	-35	7,573	-0.46%
2022/07/01	26	45.38	17	45.25	44.40	9	7,468	0.12%
2022/06/30	3	47.05	2	47.70	47.20	1	7,202	0.01%
2022/06/29	8	48.07	8	47.97	47.50	0	6,978	0.00%
2022/06/28	12	48.70	3	48.50	48.35	9	6,707	0.13%
2022/06/27	23	49.16	24	49.53	50.20	-1	6,443	-0.02%
2022/06/24	6	49.80	9	49.90	50.00	-3	6,089	-0.05%
2022/06/23	30	50.07	46.4	50.56	50.50	-16.4	5,800	-0.28%
2022/06/22	23	49.38	21.8	49.64	49.10	1.2	4,986	0.02%
2022/06/21	6.8	48.95	70.4	48.50	49.75	-63.6	4,553	-1.40%
2022/06/20	8.1	44.62	3	44.97	45.30	5.1	3,987	0.13%
2022/06/17	0	0.00	8.2	46.28	46.10	-8.2	3,770	-0.22%
2022/06/16	4.1	46.40	44	46.40	45.80	-39.9	3,557	-1.12%
2022/06/15	1	45.05	3	45.20	45.40	-2	3,336	-0.06%
2022/06/14	3	44.10	0	0.00	44.80	3	3,285	0.09%
2022/06/13	0	0.00	1	45.80	45.40	-1	3,201	-0.03%
2022/06/10	0	0.00	4.9	45.25	45.40	-4.9	3,116	-0.16%
2022/06/09	1	45.30	18	45.01	45.20	-17	3,089	-0.55%
2022/06/08	0	0.00	3	44.42	44.35	-3	3,099	-0.10%
2022/06/07	2	44.10	1	44.55	44.35	1	3,070	0.03%
2022/06/06	101	44.73	0	0.00	44.70	101	3,007	3.36%	大買/鉅額交易
2022/06/02	10	45.47	2	45.55	45.15	8	3,005	0.27%
2022/06/01	6	46.18	107.1	45.16	45.80	-101.1	2,937	-3.44%	大賣/鉅額交易
2022/05/31	1	44.25	1	43.95	44.45	0	2,668	0.00%
2022/05/30	2	43.48	1	43.40	43.70	1	2,530	0.04%
2022/05/27	5	43.40	3	43.40	43.30	2	2,472	0.08%
2022/05/26	3	43.70	7	43.38	43.15	-4	2,442	-0.16%
2022/05/25	1	43.30	13	43.07	43.15	-12	2,352	-0.51%
2022/05/24	0	0.00	5	42.15	42.15	-5	2,309	-0.22%
2022/05/20	0	0.00	0.2	42.25	41.95	-0.2	2,280	-0.01%
2022/05/19	1	41.65	2	42.20	42.20	-1	2,270	-0.04%
2022/05/17	1	41.95	0	0.00	41.95	1	2,198	0.05%
2022/05/16	2	41.85	17.5	41.63	42.00	-15.5	2,128	-0.73%
2022/05/13	0	0.00	10	40.00	40.10	-10	1,945	-0.51%
2022/05/12	6	38.18	0	0.00	38.10	6	1,868	0.32%
2022/05/11	5	38.30	0	0.00	38.65	5	1,865	0.27%
2022/05/10	5	38.25	0	38.60	38.65	5	1,859	0.27%
2022/05/09	22	38.89	0	0.00	38.70	22	1,865	1.18%
2022/05/06	5	39.50	0	0.00	39.55	5	1,836	0.27%
2022/05/05	5	40.05	0	0.00	40.05	5	1,837	0.27%
2022/05/04	0	0.00	3	40.05	40.10	-3	1,849	-0.16%
2022/05/03	3	39.70	0	0.00	39.65	3	1,885	0.16%
2022/04/29	10	39.60	0	0.00	39.60	10	1,908	0.52%
2022/04/27	16	39.44	0	0.00	39.60	16	1,972	0.81%
2022/04/25	5	40.25	7	40.60	40.10	-2	2,081	-0.10%
2022/04/21	0	0.00	21	41.10	41.10	-21	2,154	-0.97%
2022/04/20	1	40.95	0	0.00	40.95	1	2,209	0.05%
2022/04/19	1	40.10	1	40.25	40.35	0	2,202	0.00%
2022/04/14	0	0.00	25	40.48	40.50	-25	2,350	-1.06%
2022/04/11	6	39.32	0	0.00	39.10	6	2,555	0.23%
2022/04/06	0	0.00	5	40.60	40.55	-5	2,779	-0.18%
2022/04/01	1	40.35	0	0.00	40.35	1	2,797	0.04%
2022/03/29	0	0.00	1	40.60	40.50	-1	2,871	-0.03%
2022/03/28	2	39.88	0	0.00	40.10	2	2,875	0.07%
2022/03/25	2	40.50	0	0.00	40.40	2	2,888	0.07%
2022/03/24	4	40.30	1	40.50	40.55	3	2,930	0.10%
2022/03/23	1	40.40	2.3	40.59	40.70	-1.3	2,976	-0.04%
2022/03/21	1	39.95	0	0.00	39.95	1	3,002	0.03%
2022/03/18	0	0.00	1	39.75	39.80	-1	3,030	-0.03%
2022/03/17	1	39.60	11	39.79	39.60	-10	3,024	-0.33%
2022/03/16	11	39.00	0	0.00	39.00	11	3,028	0.36%
2022/03/15	9	38.83	2	38.75	38.85	7	3,033	0.23%
2022/03/14	2	39.08	0	0.00	39.10	2	3,026	0.07%
2022/03/11	52	39.32	2.3	39.14	39.05	49.7	3,025	1.64%
2022/03/10	0	0.00	6	40.26	40.30	-6	2,959	-0.20%
2022/03/09	1.2	39.21	5	39.30	39.30	-3.8	2,948	-0.13%
2022/03/08	6.2	39.17	8	38.98	38.90	-1.8	2,973	-0.06%
2022/03/07	12.3	39.83	0	0.00	39.70	12.3	2,936	0.42%
2022/03/04	2	40.95	1	40.95	40.90	1	2,906	0.03%
2022/03/03	1	41.35	0	0.00	41.25	1	2,969	0.03%
2022/03/02	21	41.13	0	0.00	41.25	21	3,053	0.69%
2022/03/01	0	0.00	11	41.35	41.35	-11	3,084	-0.36%
2022/02/25	1	40.80	0	0.00	40.85	1	3,128	0.03%
2022/02/24	11	41.09	4	40.90	40.70	7	3,250	0.22%
2022/02/23	0	0.00	6	42.00	41.85	-6	3,355	-0.18%
2022/02/22	20	41.68	0	0.00	41.75	20	3,515	0.57%
2022/02/21	0	0.00	5	42.80	42.75	-5	3,568	-0.14%
2022/02/17	1	42.25	2	42.25	42.25	-1	3,963	-0.03%
2022/02/16	3	41.72	1	41.65	41.70	2	3,962	0.05%
2022/02/14	5	41.20	1	41.25	41.20	4	4,128	0.10%
2022/02/10	5	41.65	0	0.00	41.85	5	4,201	0.12%
2022/02/09	0	0.00	2.2	41.85	42.00	-2.2	4,231	-0.05%
2022/02/08	3	42.00	1.5	42.03	42.05	1.5	4,253	0.03%
2022/02/07	2	41.65	5	41.45	41.75	-3	4,312	-0.07%
2022/01/26	1	40.90	12	40.88	40.80	-11	4,330	-0.25%
2022/01/25	6	40.89	2	40.90	40.80	4	4,417	0.09%
2022/01/24	4	40.95	2	41.35	41.35	2	4,453	0.05%
2022/01/21	10	41.60	0	0.00	41.35	10	4,537	0.22%
2022/01/20	0	42.00	0	0.00	42.00	0	4,538	0.00%
2022/01/19	1	41.80	0	0.00	41.80	1	4,576	0.02%
2022/01/18	1	42.85	0.2	42.80	42.75	0.8	4,557	0.02%
2022/01/14	0	0.00	0	43.45	43.55	0	4,736	0.00%
2022/01/13	0.1	43.48	3	43.55	43.45	-2.9	4,898	-0.06%
2022/01/12	1	42.65	0	0.00	42.60	1	4,951	0.02%
2022/01/11	1	42.85	0	0.00	42.75	1	5,175	0.02%
2022/01/10	10	43.28	1	43.30	43.30	9	5,515	0.16%
2022/01/07	0	0.00	3	43.73	43.60	-3	5,730	-0.05%
2022/01/06	2	43.10	8	43.46	43.60	-6	5,794	-0.10%
2022/01/05	1	42.80	2	43.50	43.55	-1	5,988	-0.02%
2022/01/04	0	0.00	3	43.23	43.25	-3	6,131	-0.05%
2022/01/03	2	43.00	2	42.55	42.85	0	6,645	0.00%
2021/12/29	0	0.00	5	42.05	42.05	-5	6,916	-0.07%
2021/12/28	0	0.00	3	42.25	41.85	-3	6,959	-0.04%
2021/12/24	0	0.00	15	42.35	42.30	-15	7,180	-0.21%
2021/12/23	5	41.90	10.3	41.95	41.95	-5.3	7,243	-0.07%
2021/12/22	1	41.75	1	41.60	41.60	0	7,395	0.00%
2021/12/21	0	0.00	2.2	41.94	41.80	-2.2	7,547	-0.03%
2021/12/20	3	41.92	20	42.16	41.85	-17	7,868	-0.22%
2021/12/17	4	41.90	21	41.78	41.85	-17	8,019	-0.21%
2021/12/16	3	41.20	0.2	41.25	41.25	2.8	8,246	0.03%
2021/12/14	16	41.19	7	41.15	41.10	9	9,503	0.09%
2021/12/10	3	41.60	0.1	41.50	41.35	2.9	10,132	0.03%
2021/12/09	0	0.00	6	41.84	41.70	-6	10,150	-0.06%
2021/12/08	0.2	41.95	6	42.10	41.70	-5.8	10,165	-0.06%
2021/12/07	1	41.75	0	0.00	41.90	1	10,150	0.01%
2021/12/06	1	41.55	5	41.70	41.55	-4	10,137	-0.04%
2021/12/01	3	41.13	0	0.00	41.55	3	10,150	0.03%
2021/11/30	10	41.70	0	0.00	41.00	10	10,150	0.10%
2021/11/29	85	41.29	0	0.00	41.10	85	10,145	0.84%
2021/11/26	8	41.78	7	41.84	41.60	1	10,092	0.01%
2021/11/25	3	42.67	4	42.60	42.40	-1	10,021	-0.01%
2021/11/24	14	42.86	11.1	42.64	42.80	3	10,011	0.03%
2021/11/23	13.1	43.66	3	43.53	43.15	10.1	9,994	0.10%
2021/11/22	4	43.85	16	44.10	44.05	-12	9,908	-0.12%
2021/11/19	31	43.65	25	43.79	43.30	6	9,740	0.06%
2021/11/18	1.2	43.22	0	0.00	43.10	1.2	9,587	0.01%
2021/11/17	4	42.73	0.1	43.50	43.40	3.9	9,523	0.04%
2021/11/16	14	43.29	43	42.95	43.35	-29	9,379	-0.31%
2021/11/15	12	41.95	1	42.20	41.90	11	9,147	0.12%
2021/11/12	0	0.00	2	41.65	41.85	-2	9,137	-0.02%
2021/11/11	7.2	41.26	6	40.72	40.80	1.2	9,095	0.01%
2021/11/10	8.1	41.62	0	0.00	41.55	8.1	9,033	0.09%
2021/11/09	4	41.76	5	41.85	42.10	-1	9,018	-0.01%
2021/11/08	1	41.80	0	0.00	41.50	1	8,969	0.01%
2021/11/05	2	41.80	5	41.69	41.85	-3	8,947	-0.03%
2021/11/04	0	0.00	41	41.46	41.50	-41	8,966	-0.46%
2021/11/03	1	41.30	0	0.00	41.40	1	8,918	0.01%
2021/11/02	8	41.96	1.1	42.24	41.50	7	8,965	0.08%
2021/11/01	8	41.63	1.2	41.30	41.35	6.9	8,871	0.08%
2021/10/29	18	41.48	4	41.19	41.10	14	8,813	0.16%
2021/10/28	25	42.06	1	42.10	41.90	24	8,730	0.27%
2021/10/27	26	42.27	0	0.00	42.25	26	8,705	0.30%
2021/10/26	19	42.43	3	42.43	42.40	16	8,666	0.18%
2021/10/25	5	42.60	2	42.75	42.70	3	8,597	0.03%
2021/10/22	326	42.29	0.2	42.43	42.20	325.8	8,522	3.82%	大買/鉅額交易
2021/10/21	4.1	42.11	242	43.08	43.10	-237.9	8,420	-2.83%	大賣/鉅額交易
2021/10/20	362	41.61	17	41.84	41.40	345	8,208	4.20%	大買/鉅額交易
2021/10/19	211	41.94	7	42.46	41.90	204	8,091	2.52%	大買/鉅額交易
2021/10/18	21.1	42.94	8	43.43	42.15	13.1	7,879	0.17%
2021/10/15	38	43.55	45	44.08	44.25	-7	7,551	-0.09%
2021/10/14	18	43.56	403	43.29	42.95	-385	7,346	-5.24%	大賣/鉅額交易
2021/10/13	404	42.75	27	43.44	43.65	377	7,244	5.20%	大買/鉅額交易
2021/10/12	15	43.29	10.1	43.26	42.70	4.9	7,081	0.07%
2021/10/08	63	44.27	753	44.03	44.20	-690	6,883	-10.02%	大賣/鉅額交易
2021/10/07	13	42.75	21	42.67	43.05	-8	6,326	-0.13%
2021/10/06	27	42.23	23	42.07	42.15	4	6,118	0.06%
2021/10/05	20	40.33	18	40.08	40.30	2	5,905	0.03%
2021/10/04	22	40.67	5	40.89	40.60	17	5,852	0.29%
2021/10/01	25	40.95	2	40.55	40.25	23	5,782	0.40%
2021/09/30	5	42.20	3.6	42.47	42.70	1.4	5,642	0.02%
2021/09/29	8	42.16	4	42.03	42.00	4	5,550	0.07%
2021/09/28	35	42.55	22	42.55	42.80	13	5,453	0.24%
2021/09/27	22	43.84	14	44.19	43.10	8	5,411	0.15%
2021/09/24	12	43.61	9.1	43.73	44.00	3	5,138	0.06%
2021/09/23	14.1	43.13	39	43.39	43.80	-25	4,989	-0.50%
2021/09/22	36	43.97	57	43.52	43.70	-21	4,756	-0.44%
2021/09/17	47.2	43.98	57.1	43.72	43.95	-9.9	4,291	-0.23%
2021/09/16	34.5	41.16	10	41.35	41.15	24.5	3,610	0.68%
2021/09/15	16.5	39.56	68	38.94	40.30	-51.5	3,399	-1.51%
2021/09/13	31	38.00	18	37.88	38.05	13	3,189	0.41%
2021/09/09	5	36.65	0	0.00	36.85	5	3,326	0.15%
2021/09/08	13	37.16	1.1	37.25	36.90	11.9	3,339	0.36%
2021/09/07	40	37.56	0	0.00	37.50	40	3,374	1.19%
2021/09/06	4	37.70	14	37.77	37.50	-10	3,386	-0.30%
2021/09/03	0.1	38.05	0	0.00	38.10	0.1	3,381	0.00%
2021/09/01	0	0.00	5	37.85	38.00	-5	3,369	-0.15%
2021/08/31	1	37.65	0	0.00	37.85	1	3,366	0.03%
2021/08/30	6	38.36	1	38.15	38.10	5	3,373	0.15%
2021/08/26	4	37.48	0	0.00	37.45	4	3,367	0.12%
2021/08/25	0	0.00	1	37.35	37.30	-1	3,369	-0.03%
2021/08/24	1	36.95	2	36.90	36.95	-1	3,388	-0.03%
2021/08/23	2	36.60	0	0.00	36.65	2	3,411	0.06%
2021/08/20	9	36.39	0	0.00	36.35	9	3,439	0.26%
2021/08/19	17	36.84	0.2	37.20	36.70	16.9	3,468	0.49%
2021/08/17	13.1	37.42	0	0.00	37.00	13.1	3,480	0.38%
2021/08/16	17	38.29	0	0.00	37.80	17	3,481	0.49%
2021/08/13	1.2	38.58	0	0.00	38.50	1.2	3,483	0.03%
2021/08/12	8	39.11	0	0.00	39.05	8	3,491	0.23%
2021/08/11	8	39.33	0	0.00	39.15	8	3,558	0.22%
2021/08/10	14	39.64	0	0.00	39.40	14	3,646	0.38%
2021/08/09	6	40.38	3	40.45	40.35	3	3,746	0.08%
2021/08/06	2	41.40	17	41.41	40.90	-15	3,899	-0.38%
2021/08/05	0	0.00	1	40.15	40.10	-1	3,965	-0.03%
2021/08/04	3	39.60	0	0.00	40.00	3	4,156	0.07%
2021/08/03	1.1	39.54	0	0.00	39.40	1.1	4,282	0.03%
2021/08/02	0	0.00	1	40.10	40.30	-1	4,323	-0.02%
2021/07/30	15	39.95	2	40.03	39.90	13	4,420	0.29%
2021/07/28	48	39.58	21	39.96	39.70	27	4,571	0.59%
2021/07/27	2.3	40.93	0	0.00	40.40	2.3	4,794	0.05%
2021/07/23	1	41.05	11	41.20	41.00	-10	5,029	-0.20%
2021/07/22	0	0.00	2	41.10	40.70	-2	5,087	-0.04%
2021/07/21	47	39.99	1	40.10	40.00	46	5,135	0.90%
2021/07/20	24	41.01	0.2	40.75	40.60	23.8	5,149	0.46%
2021/07/19	42	41.67	1	41.35	41.35	41	5,206	0.79%
2021/07/16	2	42.94	1	42.85	42.50	1	5,419	0.02%
2021/07/15	0.2	41.75	0	0.00	41.75	0.2	5,568	0.00%
2021/07/14	131	41.55	0	0.00	41.15	131	5,798	2.26%	大買/鉅額交易
2021/07/13	221	42.33	0.1	42.35	42.00	221	5,921	3.73%	大買/鉅額交易
2021/07/12	200	41.99	1	42.50	42.50	199	6,040	3.29%	大買/鉅額交易
2021/07/09	1	41.75	0	0.00	41.95	1	6,373	0.02%
2021/07/06	1	42.80	1.1	42.80	42.70	-0.1	7,871	0.00%
2021/07/05	1	42.70	1	42.80	42.80	0	8,124	0.00%
2021/07/02	0	0.00	16	43.02	43.00	-16	8,189	-0.20%
2021/07/01	0	0.00	5	42.15	42.15	-5	8,194	-0.06%
2021/06/29	2	42.25	6	42.38	42.30	-4	8,331	-0.05%
2021/06/28	0	0.00	1.1	42.47	42.50	-1.1	8,484	-0.01%
2021/06/25	6	42.74	1	42.80	42.50	5	8,515	0.06%
2021/06/24	8	42.33	25.2	42.14	42.75	-17.2	8,614	-0.20%
2021/06/23	3	41.33	6.2	40.89	41.60	-3.2	8,997	-0.04%
2021/06/22	0	0.00	0.1	40.05	40.00	-0.1	9,683	0.00%
2021/06/21	6	39.74	0	0.00	39.50	6	10,778	0.06%
2021/06/18	0.1	40.20	4	40.55	40.50	-3.9	10,830	-0.04%
2021/06/17	0	0.00	2	40.20	40.20	-2	10,808	-0.02%
2021/06/16	0	0.00	6	40.09	40.05	-6	10,903	-0.06%
2021/06/15	1	39.40	85	39.40	39.40	-84	11,015	-0.76%
2021/06/11	0	0.00	4	39.95	39.65	-4	11,273	-0.04%
2021/06/09	4	39.45	1	39.40	39.35	3	11,374	0.03%
2021/06/08	0	39.60	0	0.00	39.65	0	11,406	0.00%
2021/06/03	0	0.00	2	40.10	40.10	-2	11,617	-0.02%
2021/06/02	1	39.85	1	40.15	40.10	0	11,720	0.00%
2021/05/31	1	39.80	0	0.00	39.45	1	11,793	0.01%
2021/05/28	0	0.00	3	39.72	39.70	-3	11,827	-0.03%
2021/05/27	6	38.90	0	0.00	38.80	6	11,868	0.05%
2021/05/26	1	39.35	2.6	39.42	39.80	-1.6	11,895	-0.01%
2021/05/25	3	39.73	4	40.01	39.55	-1	12,015	-0.01%
2021/05/24	2.1	39.38	0	0.00	39.50	2.1	12,265	0.02%
2021/05/20	2	38.95	0	0.00	38.60	2	12,562	0.02%
2021/05/19	2	39.00	0	0.00	39.20	2	12,798	0.02%
2021/05/18	2	37.60	12	37.72	38.85	-10	12,797	-0.08%
2021/05/17	23	36.67	4	36.33	36.00	19	12,762	0.15%
2021/05/14	0	0.00	21	40.52	38.90	-21	12,672	-0.17%
2021/05/13	10	37.58	26	38.21	38.40	-16	12,556	-0.13%
2021/05/12	4.1	39.67	2	39.85	38.10	2.1	12,478	0.02%
2021/05/11	8	40.98	2	40.53	40.60	6	12,357	0.05%
2021/05/10	4	42.80	11	43.67	43.20	-7	12,322	-0.06%
2021/05/07	1	40.90	6	41.98	42.90	-5	12,358	-0.04%
2021/05/06	5	40.65	6	41.20	40.55	-1	12,440	-0.01%
2021/05/05	20	40.48	0.5	40.50	40.40	19.5	12,720	0.15%
2021/05/04	78.1	40.56	14	41.35	40.50	64.1	12,698	0.50%
2021/05/03	33.1	43.06	103	43.76	42.95	-69.9	12,571	-0.56%	大賣/
2021/04/29	0	0.00	8	45.63	45.40	-8	12,565	-0.06%
2021/04/28	5	45.19	35	45.17	45.15	-30	12,567	-0.24%
2021/04/27	2	45.40	19	45.32	45.60	-17	12,645	-0.13%
2021/04/26	3	44.82	6	45.12	44.75	-3	12,694	-0.02%
2021/04/23	5	44.80	9	45.02	44.60	-4	12,780	-0.03%
2021/04/22	13	45.77	20	44.91	44.35	-7	12,901	-0.05%
2021/04/21	18	46.56	13	46.52	46.50	5	12,842	0.04%
2021/04/20	17	47.71	28	47.17	47.85	-11	12,734	-0.09%
2021/04/19	5	46.20	43	46.48	46.40	-38	12,771	-0.30%
2021/04/16	7	45.55	18	45.70	45.65	-11	12,810	-0.09%
2021/04/15	32.1	45.95	19	45.80	45.55	13.1	12,884	0.10%
2021/04/14	60	46.83	48	46.61	47.20	12	12,794	0.09%
2021/04/13	41	47.25	64.2	47.10	46.80	-23.2	13,010	-0.18%
2021/04/12	47.8	46.47	70.1	46.25	46.30	-22.3	12,787	-0.17%
2021/04/09	19.1	44.84	18	44.61	44.70	1.1	13,190	0.01%
2021/04/08	1	43.95	0	0.00	44.05	1	13,439	0.01%
2021/04/07	19	43.90	5	43.97	43.95	14	13,403	0.10%
2021/04/06	5	44.06	7	44.11	44.00	-2	13,536	-0.01%
2021/04/01	6	43.81	13	44.15	44.45	-7	14,220	-0.05%
2021/03/31	10	44.05	67	44.06	44.05	-57	14,437	-0.39%
2021/03/30	14	43.34	2	43.20	43.35	12	14,258	0.08%
2021/03/29	64	43.51	12	43.56	43.45	52	14,224	0.37%
2021/03/26	39	43.93	13.2	43.45	43.25	25.8	14,084	0.18%
2021/03/25	116	46.28	93	46.08	45.10	23	13,578	0.17%	大買/
2021/03/24	197.2	45.42	209.1	45.85	46.65	-11.9	12,788	-0.09%	大買/大賣/
2021/03/23	19	42.69	32	42.93	42.45	-13	11,679	-0.11%
2021/03/22	30	42.00	1.1	41.83	42.45	28.9	11,591	0.25%
2021/03/19	9.1	42.15	2	42.40	42.10	7.1	11,540	0.06%
2021/03/18	4	43.34	26.2	43.05	42.80	-22.2	11,438	-0.19%
2021/03/17	19	43.80	17	43.79	43.30	2	11,313	0.02%
2021/03/16	26	42.80	17	42.82	42.75	9	11,058	0.08%
2021/03/15	6	42.42	0	0.00	42.25	6	10,985	0.05%
2021/03/12	2	42.55	72	42.58	42.50	-70	10,965	-0.64%
2021/03/11	4	42.45	513	42.36	42.40	-509	10,998	-4.63%	大賣/鉅額交易
2021/03/10	6	42.43	4	42.55	42.35	2	10,968	0.02%
2021/03/09	12	42.38	12	42.05	42.85	0	10,911	0.00%
2021/03/08	13	42.05	16.3	42.32	42.10	-3.3	10,839	-0.03%
2021/03/05	8	41.16	1	41.30	41.50	7	10,725	0.07%
2021/03/04	4	41.63	0	0.00	41.60	4	10,714	0.04%
2021/03/03	9	41.60	0	0.00	41.85	9	10,655	0.08%
2021/03/02	41	41.74	0	0.00	41.20	41	10,597	0.39%
2021/02/26	5	41.83	0	0.00	41.65	5	10,553	0.05%
2021/02/25	98	42.51	18	42.81	42.60	80	10,566	0.76%
2021/02/24	63	42.22	0	0.00	41.40	63	10,518	0.60%
2021/02/23	6.1	43.34	5	43.53	43.55	1.1	10,325	0.01%
2021/02/22	23	43.14	8	43.11	42.90	15	10,227	0.15%
2021/02/19	25	42.98	7	43.41	43.70	18	10,159	0.18%
2021/02/18	0	0.00	6	41.03	41.10	-6	9,965	-0.06%
2021/02/17	5	40.50	5	40.78	40.90	0	10,053	0.00%
2021/02/05	4.2	40.14	3	40.50	40.00	1.2	10,018	0.01%
2021/02/04	1	40.45	1	40.85	40.35	0	9,982	0.00%
2021/02/03	5	41.21	0	0.00	40.95	5	9,973	0.05%
2021/02/02	2	41.10	0	0.00	41.15	2	9,943	0.02%
2021/02/01	6	40.24	3	40.35	40.45	3	9,892	0.03%
2021/01/29	0.4	41.38	0	0.00	40.90	0.4	9,858	0.00%
2021/01/28	4	41.70	0	0.00	41.35	4	9,789	0.04%
2021/01/27	4	42.41	8	41.89	43.20	-4	9,589	-0.04%
2021/01/26	7	41.53	21.6	41.56	41.10	-14.6	9,261	-0.16%
2021/01/25	39.1	41.94	3	42.17	41.95	36.1	9,225	0.39%
2021/01/22	23.3	41.87	8	42.45	43.20	15.3	9,197	0.17%
2021/01/21	11.2	41.08	7	41.14	40.95	4.2	9,061	0.05%
2021/01/20	5	42.35	6	42.27	41.45	-1	8,987	-0.01%
2021/01/19	26	43.24	132	43.53	43.05	-106	8,845	-1.20%	大賣/鉅額交易
2021/01/18	11	43.74	13	43.51	43.55	-2	8,730	-0.02%
2021/01/15	65	43.71	0	0.00	42.75	65	8,578	0.76%
2021/01/14	3	44.28	2.1	44.77	44.30	0.9	8,366	0.01%
2021/01/13	6	44.52	6	44.54	44.45	0	8,162	0.00%
2021/01/12	121.1	45.77	0	0.00	43.95	121.1	8,071	1.50%	大買/鉅額交易
2021/01/11	349	46.65	1	46.65	46.80	348	7,913	4.40%	大買/鉅額交易
2021/01/08	17.4	46.72	0	0.00	46.55	17.4	7,853	0.22%
2021/01/07	5	48.52	504	47.81	48.00	-499	7,662	-6.51%	大賣/鉅額交易
2021/01/06	64.2	50.27	54	49.63	49.00	10.2	7,415	0.14%
2021/01/05	31.4	49.56	50	48.98	48.85	-18.6	6,700	-0.28%
2021/01/04	42	49.08	39.6	49.61	50.90	2.4	6,279	0.04%
2020/12/31	283	44.83	122.3	46.24	46.90	160.7	5,551	2.89%	大買/大賣/鉅額交易
2020/12/30	183	42.04	14	42.63	42.85	169	5,130	3.29%	大買/鉅額交易
2020/12/29	190	42.25	25.2	42.06	42.20	164.8	5,130	3.21%	大買/鉅額交易
2020/12/28	111	43.47	642	43.57	43.50	-531	4,966	-10.69%	大買/大賣/鉅額交易
2020/12/25	40	40.35	130.4	39.64	41.05	-90.4	4,236	-2.13%	大賣/
2020/12/24	0	0.00	32	37.57	37.35	-32	3,943	-0.81%
2020/12/23	5	36.65	1	37.05	37.20	4	3,965	0.10%
2020/12/15	10	36.50	0	0.00	36.50	10	4,114	0.24%
2020/12/11	10	36.80	0	0.00	36.80	10	4,351	0.23%
2020/12/07	10	37.55	3.3	37.65	37.65	6.7	4,911	0.14%
2020/12/03	2	38.50	0	0.00	38.25	2	5,035	0.04%
2020/12/02	41	38.40	1	38.55	38.55	40	5,096	0.78%
2020/11/30	4	38.80	85.5	39.14	39.00	-81.5	5,256	-1.55%
2020/11/26	7.6	39.24	0	0.00	39.20	7.6	5,594	0.14%
2020/11/25	0	0.00	1	39.40	39.50	-1	5,902	-0.02%
2020/11/24	53	39.13	0	0.00	38.75	53	6,017	0.88%
2020/11/23	0	0.00	4	39.91	40.10	-4	6,060	-0.07%
2020/11/20	0.4	39.70	11.2	39.77	40.05	-10.8	6,286	-0.17%
2020/11/19	0	0.00	15	39.02	38.90	-15	6,314	-0.24%
2020/11/18	6	39.05	7	39.34	39.00	-1	6,319	-0.02%
2020/11/17	0	0.00	6	37.95	38.10	-6	6,289	-0.10%
2020/11/16	6	37.39	1	37.20	37.70	5	6,399	0.08%
2020/11/13	2	36.25	0.6	36.25	36.25	1.4	6,375	0.02%
2020/11/12	1	35.50	0	0.00	36.00	1	6,632	0.02%
2020/11/11	1	35.90	0	0.00	35.90	1	6,804	0.01%
2020/11/10	1	34.95	58	34.91	35.05	-57	6,818	-0.84%
2020/11/09	0	0.00	3	34.60	34.50	-3	6,897	-0.04%
2020/11/06	81	34.15	0	0.00	34.00	81	7,052	1.15%
2020/11/05	5	34.95	0	0.00	34.90	5	7,399	0.07%
2020/11/03	25	35.20	20	35.25	35.05	5	7,742	0.06%
2020/11/02	30.2	34.70	0	0.00	34.90	30.2	7,806	0.39%
2020/10/30	15.5	36.30	12	36.57	35.60	3.5	7,864	0.04%
2020/10/29	11.2	37.61	100	37.31	37.55	-88.8	7,849	-1.13%
2020/10/28	5	38.10	0	0.00	38.30	5	7,917	0.06%
2020/10/27	102	38.48	2	38.20	38.20	100	7,957	1.26%	大買/
2020/10/26	10	38.23	1	38.45	38.30	9	8,080	0.11%
2020/10/23	8.1	38.05	0	0.00	38.05	8.1	8,107	0.10%
2020/10/21	2.7	38.13	0	0.00	38.20	2.7	8,288	0.03%
2020/10/20	0.2	38.15	0	0.00	38.30	0.2	8,430	0.00%
2020/10/19	14.1	38.59	27.3	39.79	38.00	-13.2	8,490	-0.16%
2020/10/06	5	23.95	41	23.95	23.95	-36	8,403	-0.43%
2020/09/29	0	0.00	3	23.40	23.30	-3	8,629	-0.03%
2020/09/28	0	0.00	14	23.11	23.00	-14	8,866	-0.16%
2020/09/25	0	0.00	3	22.63	22.60	-3	8,961	-0.03%
2020/09/24	21	22.46	3	22.70	22.55	18	8,931	0.20%
2020/09/23	2	22.85	0	0.00	22.80	2	8,866	0.02%
2020/09/22	17	23.54	0	0.00	23.40	17	8,809	0.19%
2020/09/16	2	23.50	2	23.48	23.50	0	8,958	0.00%
2020/09/15	18	23.78	0	0.00	23.75	18	8,950	0.20%
2020/09/14	12	23.61	0	0.00	23.60	12	9,023	0.13%
2020/09/11	28	23.85	0	0.00	23.70	28	9,128	0.31%
2020/09/10	6	24.30	6	24.35	24.35	0	9,194	0.00%
2020/09/09	7	24.04	1	24.60	24.45	6	9,265	0.06%
2020/09/08	145	24.92	12	24.32	24.25	133	9,286	1.43%	大買/鉅額交易
2020/09/07	11	25.30	1	25.65	25.20	10	9,275	0.11%
2020/09/03	17	25.57	3	25.35	25.30	14	9,458	0.15%
2020/09/02	59	25.53	3	25.45	25.70	56	9,787	0.57%
2020/09/01	65	25.72	7	25.66	25.90	58	10,242	0.57%
2020/08/31	37	25.42	33	25.23	25.30	4	10,258	0.04%
2020/08/28	15	24.65	0	0.00	24.65	15	10,694	0.14%
2020/08/27	17	24.82	0	0.00	24.75	17	10,730	0.16%
2020/08/26	0	0.00	30	24.96	25.10	-30	10,706	-0.28%
2020/08/25	109	24.52	5	24.45	24.40	104	10,706	0.97%	大買/鉅額交易
2020/08/24	164	24.69	2	25.00	24.85	162	10,717	1.51%	大買/鉅額交易
2020/08/21	5	24.50	126	25.03	25.10	-121	10,745	-1.13%	大賣/鉅額交易
2020/08/20	120	23.22	8	23.43	23.30	112	10,541	1.06%	大買/鉅額交易
2020/08/19	51	24.55	2	25.25	24.75	49	10,319	0.47%
2020/08/18	53	24.81	3	25.15	25.35	50	10,271	0.49%
2020/08/17	7	25.20	11	25.07	25.15	-4	10,263	-0.04%
2020/08/14	50	23.95	10	23.88	23.85	40	10,253	0.39%
2020/08/13	50	24.30	22	24.57	24.40	28	10,722	0.26%
2020/08/12	2	24.43	5.1	24.35	24.40	-3.1	11,160	-0.03%
2020/08/11	61	24.24	8.1	24.54	24.55	52.9	11,315	0.47%
2020/08/10	308	24.17	4	24.21	24.20	304	11,238	2.71%	大買/鉅額交易
2020/08/07	20	24.39	27	24.36	24.00	-7	11,141	-0.06%
2020/08/06	8	23.96	16	23.84	23.90	-8	10,896	-0.07%
2020/08/05	0	0.00	13	23.46	23.50	-13	10,748	-0.12%
2020/08/04	1	23.55	9	23.47	23.50	-8	10,813	-0.07%
2020/08/03	23	23.61	8	23.72	23.45	15	10,766	0.14%
2020/07/31	33	23.67	43	23.68	23.70	-10	10,628	-0.09%
2020/07/30	16	22.72	34	22.94	23.00	-18	10,275	-0.18%
2020/07/29	0	0.00	81	21.73	21.80	-81	10,056	-0.81%
2020/07/28	6	21.02	6	21.07	20.85	0	10,052	0.00%
2020/07/27	24	20.83	8	20.80	20.70	16	10,058	0.16%
2020/07/24	28	21.15	0	0.00	21.10	28	10,072	0.28%
2020/07/23	0	0.00	3	21.85	21.85	-3	10,053	-0.03%
2020/07/21	3	21.45	3	21.85	21.90	0	10,042	0.00%
2020/07/20	5	21.50	0	0.00	21.40	5	10,001	0.05%
2020/07/17	5	21.54	0	0.00	21.45	5	10,058	0.05%
2020/07/16	1	21.70	1	21.80	21.80	0	10,100	0.00%
2020/07/15	1	21.55	36	21.69	21.65	-35	10,074	-0.35%
2020/07/14	0	0.00	1	21.50	21.55	-1	10,050	-0.01%
2020/07/13	1	21.55	2	21.33	21.45	-1	10,089	-0.01%
2020/07/10	5	20.90	0	0.00	21.10	5	10,118	0.05%
2020/07/09	56	21.10	1	21.05	21.10	55	10,131	0.54%
2020/07/08	6	21.43	0	0.00	21.40	6	10,172	0.06%
2020/07/07	6	21.95	21	21.74	22.25	-15	10,259	-0.15%
2020/07/06	10	21.08	9	21.07	21.25	1	10,679	0.01%
2020/07/03	1	21.40	0	0.00	21.20	1	11,003	0.01%
2020/07/02	3	21.30	0	0.00	21.25	3	11,299	0.03%
2020/07/01	1	21.25	4	21.31	21.35	-3	11,619	-0.03%
2020/06/30	0	0.00	2	21.45	21.55	-2	11,996	-0.02%
2020/06/29	33	21.04	0	0.00	21.15	33	12,611	0.26%
2020/06/24	1	21.75	0	0.00	21.90	1	12,541	0.01%
2020/06/23	20	22.20	0	0.00	22.15	20	12,518	0.16%
2020/06/22	0	0.00	4	22.55	22.55	-4	12,531	-0.03%
2020/06/19	0	0.00	3	22.55	22.50	-3	12,547	-0.02%
2020/06/18	4	22.65	2	23.00	22.50	2	12,504	0.02%
2020/06/17	0	0.00	10	23.03	22.90	-10	12,471	-0.08%
2020/06/16	1	22.70	5	22.79	22.80	-4	12,489	-0.03%
2020/06/15	7	22.44	7	22.62	22.10	0	12,420	0.00%
2020/06/12	3	22.08	11	22.33	22.25	-8	12,415	-0.06%
2020/06/11	13	23.36	6	23.09	22.70	7	12,296	0.06%
2020/06/10	6	23.63	8	23.82	23.85	-2	12,240	-0.02%
2020/06/09	10	23.79	56	23.76	23.85	-46	12,160	-0.38%
2020/06/08	73	23.67	25.3	23.62	23.20	47.7	11,764	0.41%
2020/06/05	1.3	22.28	4	22.51	22.30	-2.7	11,237	-0.02%
2020/06/04	9	21.81	16	22.17	22.35	-7	11,126	-0.06%
2020/06/03	5	20.15	5	20.30	20.35	0	10,578	0.00%
2020/06/02	0	0.00	7	20.16	20.10	-7	10,602	-0.07%
2020/06/01	1	20.35	0	0.00	20.30	1	10,650	0.01%
2020/05/28	18	20.42	21	20.01	19.80	-3	10,651	-0.03%
2020/05/27	8	19.85	14	19.94	19.90	-6	10,612	-0.06%
2020/05/26	6	19.99	8	19.94	19.90	-2	10,745	-0.02%
2020/05/25	7	20.15	13.2	20.14	20.25	-6.2	10,725	-0.06%
2020/05/22	62	20.10	37	20.10	20.05	25	10,719	0.23%
2020/05/21	28	20.60	23	20.57	20.60	5	10,663	0.05%
2020/05/20	22	20.21	21	20.18	20.35	1	10,541	0.01%
2020/05/19	5	19.02	77	19.32	19.70	-72	10,116	-0.71%
2020/05/18	15	17.77	32	18.00	17.95	-17	9,692	-0.18%
2020/05/15	1	17.10	4	17.05	16.90	-3	9,511	-0.03%
2020/05/14	2	16.75	0	0.00	16.70	2	9,458	0.02%
2020/05/13	0	0.00	39	16.95	16.95	-39	9,527	-0.41%
2020/05/12	32	16.67	0	0.00	16.75	32	9,612	0.33%
2020/05/11	18	17.02	31	17.04	16.90	-13	9,800	-0.13%
2020/05/08	1	16.35	1	16.50	16.35	0	10,006	0.00%
2020/05/07	4	16.49	0	0.00	16.45	4	10,091	0.04%
2020/05/06	4	16.54	1	16.55	16.40	3	10,143	0.03%
2020/05/05	1	16.65	0	16.65	16.65	1	10,113	0.01%
2020/05/04	48	16.88	0	0.00	16.70	48	10,085	0.48%
2020/04/30	21	17.49	21	17.48	17.40	0	10,060	0.00%
2020/04/29	31	17.37	44	17.25	17.55	-13	9,996	-0.13%
2020/04/28	4	16.86	0	0.00	16.90	4	9,978	0.04%
2020/04/27	3	17.00	20	17.03	17.10	-17	9,904	-0.17%
2020/04/24	22	16.70	0	0.00	16.70	22	9,845	0.22%
2020/04/23	1	16.65	2	17.05	17.00	-1	9,776	-0.01%
2020/04/21	17	16.97	0	0.00	16.75	17	9,616	0.18%
2020/04/20	1	17.75	10	17.75	17.70	-9	9,464	-0.10%
2020/04/17	24	17.88	15	18.38	17.80	9	9,427	0.10%
2020/04/16	13	18.00	3	17.93	18.20	10	9,317	0.11%
2020/04/14	3	18.67	44	18.64	18.45	-41	9,153	-0.45%
2020/04/13	21	18.40	11	18.48	18.70	10	9,024	0.11%
2020/04/10	0	0.00	42	18.46	18.75	-42	8,882	-0.47%
2020/04/09	7	18.65	20	18.59	18.50	-13	8,637	-0.15%
2020/04/08	13	17.92	16.1	17.45	18.15	-3.1	7,968	-0.04%
2020/04/07	55	16.40	17	15.91	16.50	38	7,539	0.50%
2020/04/06	27	15.52	12	15.18	15.55	15	7,210	0.21%
2020/04/01	37	14.79	16	14.76	14.85	21	6,853	0.31%
2020/03/31	13	14.72	8	14.79	14.70	5	6,443	0.08%
2020/03/27	1	16.35	0	0.00	16.30	1	5,786	0.02%
2020/03/26	1	16.30	5	16.37	16.65	-4	5,713	-0.07%
2020/03/25	41	15.67	3	15.32	15.50	38	5,625	0.68%
2020/03/24	3	14.65	1	15.15	14.65	2	5,551	0.04%
2020/03/23	4	14.54	0	0.00	14.45	4	5,505	0.07%
2020/03/20	1	15.15	1	15.15	15.15	0	5,562	0.00%
2020/03/19	15	14.67	5	15.38	14.50	10	5,495	0.18%
2020/03/17	2	16.00	5	16.27	16.40	-3	5,310	-0.06%
2020/03/16	12	17.30	1	17.80	17.00	11	5,212	0.21%
2020/03/13	8	16.94	0	0.00	17.60	8	5,173	0.15%
2020/03/12	7	18.83	1	18.85	18.60	6	5,023	0.12%
2020/03/11	12	19.92	2	19.95	19.65	10	4,910	0.20%
2020/03/10	1	20.00	1	20.10	20.35	0	4,867	0.00%
2020/03/06	10	20.51	0	0.00	20.35	10	4,655	0.21%
2020/03/05	6	20.99	1	21.10	21.00	5	4,563	0.11%
2020/03/04	1	20.65	0	0.00	21.15	1	4,486	0.02%
2020/03/03	0	0.00	1	21.15	20.85	-1	4,407	-0.02%
2020/02/27	9	21.09	91	21.14	20.40	-82	4,172	-1.97%
2020/02/26	5	21.53	9	21.58	21.55	-4	4,034	-0.10%
2020/02/25	1	20.50	1	20.90	20.80	0	3,835	0.00%
2020/02/24	2	20.70	2	20.78	20.95	0	3,775	0.00%
2020/02/21	1	20.90	1	21.00	20.95	0	3,682	0.00%
2020/02/20	2	20.78	3	20.98	21.05	-1	3,614	-0.03%
2020/02/19	26	20.93	28	20.63	20.90	-2	3,444	-0.06%
2020/02/18	4	20.31	4	20.14	20.15	0	3,365	0.00%
2020/02/17	12	20.05	15	19.90	20.05	-3	3,311	-0.09%
2020/02/14	5	19.81	2	19.93	19.80	3	3,248	0.09%
2020/02/13	2	20.10	2	20.23	20.00	0	3,221	0.00%
2020/02/12	4	19.93	6	19.99	20.05	-2	3,161	-0.06%
2020/02/11	8	19.94	14	20.05	19.65	-6	3,040	-0.20%
2020/02/10	10	19.59	96	19.45	19.90	-86	2,847	-3.02%
2020/02/07	85	19.26	45	19.00	19.25	40	2,539	1.58%
2020/02/06	1	18.45	16	18.60	18.75	-15	2,407	-0.62%
2020/02/04	5	17.15	0	0.00	17.35	5	2,323	0.22%
2020/02/03	7	17.19	2	17.20	17.15	5	2,303	0.22%
2020/01/31	16	17.92	0	0.00	17.90	16	2,244	0.71%
2020/01/30	48	18.06	24	18.25	17.95	24	2,238	1.07%
2020/01/17	0.2	19.20	1	19.35	19.25	-0.8	2,146	-0.04%
2020/01/08	2	18.70	0	0.00	18.70	2	2,348	0.09%
2020/01/07	1	19.10	0	0.00	19.00	1	2,321	0.04%
2020/01/06	1	19.35	0	0.00	19.20	1	2,347	0.04%
2019/12/26	0	0.00	1	19.55	19.50	-1	2,460	-0.04%
2019/12/24	0	0.00	0	19.40	19.40	0	2,544	0.00%
2019/12/20	2	19.45	0	0.00	19.40	2	2,563	0.08%
2019/12/18	0	0.00	5	19.80	19.65	-5	2,554	-0.20%
2019/12/17	7	19.58	6	19.74	19.75	1	2,559	0.04%
2019/12/10	0	0.00	1	19.20	19.10	-1	2,853	-0.04%
2019/12/03	5	18.90	1	19.00	18.90	4	3,028	0.13%
2019/11/28	10	19.15	0	0.00	19.15	10	3,038	0.33%
2019/11/21	1	18.80	0	0.00	18.75	1	3,116	0.03%
2019/11/20	0	0.00	5	18.96	19.00	-5	3,120	-0.16%
2019/11/18	1.1	18.71	0	0.00	18.80	1.1	3,179	0.03%
2019/11/15	6	18.55	1	18.55	18.70	5	3,276	0.15%
2019/11/12	4	19.20	7	19.06	19.15	-3	3,317	-0.09%
2019/11/11	0	0.00	7	19.25	19.20	-7	3,510	-0.20%
2019/11/07	0.4	19.60	0	0.00	19.60	0.4	3,789	0.01%
2019/11/04	13	19.70	0.9	19.60	19.60	12.1	3,884	0.31%
2019/11/01	0	0.00	3	19.53	19.50	-3	3,897	-0.08%
2019/10/31	0	0.00	5	19.60	19.60	-5	4,011	-0.12%
2019/10/30	1	19.50	0	0.00	19.45	1	4,090	0.02%
2019/10/28	0.1	19.65	0	0.00	19.60	0.1	4,286	0.00%
2019/10/25	1	19.65	0	0.00	19.65	1	4,554	0.02%
2019/10/24	1	19.55	0	0.00	19.65	1	4,919	0.02%
2019/10/23	0.5	19.70	0	0.00	19.65	0.5	4,951	0.01%
2019/10/22	2	19.88	0	0.00	19.80	2	4,970	0.04%
2019/10/21	2	19.90	1	20.10	19.85	1	5,024	0.02%
2019/10/18	0	0.00	1	19.50	19.50	-1	5,082	-0.02%
2019/10/17	1	19.65	5	19.70	19.70	-4	5,096	-0.08%
2019/10/16	0	0.00	2.4	19.60	19.55	-2.4	5,099	-0.05%
2019/10/15	1	19.20	0	0.00	19.25	1	5,062	0.02%
2019/10/14	1	19.20	2	19.40	19.40	-1	5,142	-0.02%
2019/10/09	6	18.96	0	0.00	18.95	6	5,240	0.11%
2019/10/08	5	19.25	8.2	19.25	19.25	-3.2	5,411	-0.06%
2019/10/04	6	19.20	0	0.00	19.40	6	5,551	0.11%
2019/10/02	1.4	19.60	0	0.00	19.60	1.4	5,636	0.02%
2019/09/27	3	19.75	1	19.80	19.65	2	5,854	0.03%
2019/09/26	40	20.11	0	0.00	20.15	40	5,899	0.68%
2019/09/25	21	20.17	0	0.00	20.25	21	6,043	0.35%
2019/09/23	2	20.25	1	20.30	20.30	1	6,249	0.02%
2019/09/20	3	20.45	0	0.00	20.35	3	6,345	0.05%
2019/09/19	0	0.00	2	20.73	20.60	-2	6,527	-0.03%
2019/09/18	33	19.95	0	0.00	20.40	33	6,707	0.49%
2019/09/17	60	20.32	1	20.40	20.10	59	6,676	0.88%
2019/09/16	5	21.15	3	21.18	21.35	2	6,610	0.03%
2019/09/12	1	21.20	0	0.00	21.10	1	6,819	0.01%
2019/09/11	2	20.93	0	0.00	20.95	2	6,892	0.03%
2019/09/10	2	21.08	1	21.15	21.10	1	6,912	0.01%
2019/09/09	6	21.46	5	21.52	21.35	1	6,974	0.01%
2019/09/05	4	20.90	0	0.00	20.85	4	7,119	0.06%
2019/08/29	0	0.00	6	21.00	20.90	-6	7,911	-0.08%
2019/08/26	2	20.70	2	20.80	20.70	0	8,468	0.00%
2019/08/21	0	0.00	1	20.75	20.95	-1	9,722	-0.01%
2019/08/20	20	20.71	0	0.00	20.60	20	10,331	0.19%
2019/08/15	1	21.10	2	21.25	21.10	-1	10,583	-0.01%
2019/08/14	4	21.71	1	21.50	21.90	3	10,655	0.03%
2019/08/13	1	22.40	0	0.00	22.25	1	10,900	0.01%
2019/08/12	1	22.30	4	22.41	23.15	-3	11,551	-0.03%
2019/08/08	0	0.00	4	22.85	23.20	-4	11,763	-0.03%
2019/08/07	6	22.97	0	0.00	23.00	6	11,837	0.05%
2019/08/06	0	0.00	15	22.20	22.70	-15	12,036	-0.12%
2019/08/05	6	23.03	4	23.05	22.90	2	12,002	0.02%
2019/08/02	10	23.02	28	23.08	23.05	-18	11,956	-0.15%
2019/08/01	19	23.56	3	23.75	23.60	16	11,864	0.13%
2019/07/31	8	24.26	0	0.00	24.00	8	11,789	0.07%
2019/07/30	5	24.18	10	24.26	24.30	-5	11,699	-0.04%
2019/07/29	23	24.46	22	24.19	24.45	1	11,611	0.01%
2019/07/26	1	23.95	12	23.73	23.90	-11	11,344	-0.10%
2019/07/23	1	22.70	0.3	22.55	22.55	0.8	10,920	0.01%
2019/07/19	1	23.35	0	0.00	23.35	1	10,746	0.01%
2019/07/18	0.2	23.45	0	0.00	23.45	0.2	10,663	0.00%
2019/07/17	0	0.00	1	23.40	23.45	-1	10,646	-0.01%
2019/07/16	1	23.45	0	0.00	23.45	1	10,642	0.01%
2019/07/15	0	0.00	1	23.95	23.90	-1	10,573	-0.01%
2019/07/12	6	23.47	2	23.20	23.15	4	10,479	0.04%
2019/07/11	3	24.10	1	24.00	23.95	2	10,325	0.02%
2019/07/10	1	23.90	3	23.92	23.85	-2	10,321	-0.02%
2019/07/09	1	23.85	2	23.73	23.80	-1	10,487	-0.01%
2019/07/08	0	0.00	33	23.74	23.60	-33	10,552	-0.31%
2019/07/04	3	23.35	11	23.50	23.50	-8	10,403	-0.08%
2019/07/03	1	23.00	2	23.00	23.00	-1	10,384	-0.01%
2019/07/02	5	23.55	409	23.51	23.45	-404	10,383	-3.89%	大賣/鉅額交易
2019/07/01	0	0.00	3	23.35	23.25	-3	10,231	-0.03%
2019/06/28	2	22.65	2	22.80	22.80	0	10,096	0.00%
2019/06/27	55	22.80	5	22.91	22.80	50	10,070	0.50%
2019/06/26	114	22.92	3	22.97	22.95	111	10,027	1.11%	大買/鉅額交易
2019/06/25	137	22.53	6	22.57	22.60	131	10,079	1.30%	大買/鉅額交易
2019/06/24	101	22.00	2	22.00	22.10	99	9,829	1.01%	大買/
2019/06/21	4	22.14	1	22.10	22.05	3	9,757	0.03%
2019/06/20	12	22.07	13	21.82	22.15	-1	9,569	-0.01%
2019/06/19	12	21.51	10	21.73	21.80	2	9,332	0.02%
2019/06/18	5	21.48	0	0.00	21.50	5	9,249	0.05%
2019/06/17	8	21.57	2	21.50	21.45	6	9,199	0.07%
2019/06/14	1	21.70	18	21.76	21.80	-17	9,094	-0.19%
2019/06/13	22.2	21.61	29	21.76	21.60	-6.8	9,022	-0.08%
2019/06/12	3	22.08	5	22.20	22.00	-2	8,821	-0.02%
2019/06/11	2	22.60	6	22.55	22.60	-4	8,623	-0.05%
2019/06/10	3	22.65	2	22.60	22.50	1	8,484	0.01%
2019/06/06	1	22.95	0	0.00	22.55	1	8,361	0.01%
2019/06/05	10	23.10	0	0.00	23.20	10	8,178	0.12%
2019/06/04	0	0.00	10	23.65	23.10	-10	7,985	-0.13%
2019/05/31	2	23.70	0	0.00	23.85	2	7,586	0.03%
2019/05/30	9	24.02	0	0.00	23.85	9	7,354	0.12%
2019/05/29	1	24.00	2	24.63	24.00	-1	7,142	-0.01%
2019/05/28	0	0.00	8	24.03	23.55	-8	6,501	-0.12%
2019/05/27	0	0.00	5	23.39	23.95	-5	6,045	-0.08%
2019/05/23	0	0.00	2	22.30	21.80	-2	5,322	-0.04%
2019/05/22	3	22.10	2	22.35	22.55	1	5,186	0.02%
2019/05/21	3	22.15	0	0.00	22.25	3	4,989	0.06%
2019/05/17	0	0.00	11	21.99	22.15	-11	4,370	-0.25%
2019/05/16	0	0.00	2	20.65	20.50	-2	3,649	-0.05%
2019/05/15	0	0.00	2	20.10	20.30	-2	3,246	-0.06%
2019/05/14	1	19.60	0	0.00	20.20	1	3,131	0.03%
2019/05/07	2	19.30	0	0.00	19.25	2	2,857	0.07%
2019/05/03	1	19.65	1	19.60	19.65	0	2,819	0.00%
2019/04/26	15	19.50	1	19.55	19.50	14	2,796	0.50%
2019/04/24	2	19.90	0	0.00	19.95	2	2,776	0.07%
2019/04/16	0	0.00	4	19.38	19.20	-4	2,716	-0.15%
2019/04/15	1	19.80	0	0.00	19.30	1	2,627	0.04%
2019/04/10	0	0.00	4	20.53	20.70	-4	2,286	-0.17%
2019/04/09	0	0.00	3	20.67	20.60	-3	2,251	-0.13%
2019/04/08	0	0.00	1	20.35	20.25	-1	2,147	-0.05%
2019/04/03	0	19.65	0	0.00	19.70	0	2,034	0.00%
2019/04/01	2	19.68	0	0.00	19.70	2	2,102	0.10%
2019/03/28	0	0.00	2	19.95	19.90	-2	2,029	-0.10%
2019/03/21	0	0.00	5	18.90	18.90	-5	2,136	-0.23%
2019/03/18	0	0.00	1	18.85	18.90	-1	2,282	-0.04%
2019/03/12	2	19.10	0	0.00	19.10	2	3,623	0.06%
2019/03/08	0	18.60	0	0.00	18.65	0	4,015	0.00%
2019/02/21	1	18.75	3	18.70	18.70	-2	4,074	-0.05%
2019/02/15	1	18.65	5	18.80	18.65	-4	4,083	-0.10%
2019/01/21	1	18.10	3	18.15	18.10	-2	4,046	-0.05%
2019/01/17	3	18.00	0	0.00	18.05	3	4,132	0.07%
2019/01/07	0	17.85	0	0.00	17.90	0	4,242	0.00%
2019/01/04	0	0.00	1	17.70	17.70	-1	4,275	-0.02%
2019/01/03	3	17.85	0	0.00	17.80	3	4,397	0.07%
2018/12/18	4	19.50	0	0.00	19.35	4	4,449	0.09%
2018/12/13	0	0.00	3	20.27	20.30	-3	4,159	-0.07%
2018/12/12	0	19.95	25	20.10	20.10	-25	4,143	-0.60%
2018/12/11	1	20.10	0	0.00	19.80	1	4,108	0.02%
2018/12/10	1	20.10	0	0.00	20.10	1	4,107	0.02%
2018/12/07	2	19.85	0	0.00	20.05	2	4,060	0.05%
2018/12/06	5	20.57	0	0.00	20.05	5	3,944	0.13%
2018/12/05	48.1	20.71	43	20.91	21.00	5.1	3,702	0.14%
2018/12/04	9	18.98	16	19.53	20.00	-7	2,803	-0.25%
2018/12/03	0	0.00	10	18.16	18.20	-10	2,479	-0.40%
2018/11/30	20	18.00	0	0.00	18.00	20	2,398	0.83%
2018/11/23	10	17.78	0	0.00	17.75	10	2,388	0.42%
2018/11/21	0	0.00	1	18.15	18.25	-1	2,394	-0.04%
2018/10/29	4	17.70	2	17.70	17.60	2	2,587	0.08%
2018/10/26	5	17.60	0	0.00	17.70	5	2,615	0.19%
2018/10/22	2	18.75	0	0.00	18.75	2	2,612	0.08%
2018/10/09	0	0.00	1	20.80	20.90	-1	2,404	-0.04%
2018/09/28	0	0.00	1	21.85	21.70	-1	2,325	-0.04%
2018/09/27	1	21.20	1	21.20	21.20	0	2,245	0.00%
2018/09/12	0	0.00	18	20.50	20.50	-18	2,706	-0.66%
2018/09/10	1	20.35	0	0.00	20.30	1	2,855	0.04%
2018/08/21	0	0.00	1	20.25	20.35	-1	3,258	-0.03%
2018/08/16	2	20.25	0	0.00	20.25	2	3,326	0.06%
2018/08/14	0	0.00	1	20.60	20.60	-1	3,334	-0.03%
2018/08/07	0	0.00	1	21.05	21.05	-1	3,681	-0.03%
2018/08/06	0	0.00	3	21.10	21.05	-3	3,922	-0.08%
2018/08/01	4	21.39	0	0.00	21.40	4	3,874	0.10%
2018/07/26	1	21.20	0	0.00	21.10	1	3,773	0.03%
2018/07/24	0	0.00	2	21.10	21.10	-2	3,757	-0.05%
2018/07/19	0	0.00	2	20.85	20.90	-2	3,722	-0.05%
2018/07/18	0	0.00	1	20.70	20.80	-1	3,732	-0.03%
2018/07/17	0	0.00	2	21.25	21.25	-2	3,705	-0.05%
2018/07/16	0	0.00	2	21.25	21.15	-2	3,664	-0.05%
2018/07/11	0	0.00	2	20.85	20.85	-2	3,667	-0.05%
2018/07/10	2	20.60	2	20.75	20.75	0	3,658	0.00%
2018/07/05	2	20.80	0	0.00	20.85	2	3,629	0.06%
2018/07/04	1	20.75	0	0.00	20.85	1	3,666	0.03%
2018/06/29	7	21.19	0	0.00	21.10	7	3,658	0.19%
2018/06/27	1	21.65	0	0.00	21.65	1	3,458	0.03%
2018/06/25	14	22.00	2	22.15	21.75	12	3,444	0.35%
2018/06/22	3	21.72	2	21.85	22.15	1	3,429	0.03%
2018/06/21	7	21.90	0	0.00	21.85	7	3,285	0.21%
2018/06/15	2	22.35	0	0.00	22.35	2	3,063	0.07%
2018/06/11	4	22.90	1	22.80	22.80	3	2,998	0.10%
2018/05/24	5	23.65	0	0.00	23.55	5	2,911	0.17%
2018/05/21	1	24.25	0	0.00	24.20	1	2,789	0.04%
2018/05/17	0	0.00	1	24.05	24.05	-1	2,626	-0.04%
2018/05/16	0	0.00	1	23.75	23.80	-1	2,492	-0.04%
2018/05/15	1	23.95	5	23.90	24.00	-4	2,474	-0.16%
2018/05/14	2	23.85	25	23.68	23.95	-23	2,493	-0.92%
2018/05/08	1	22.30	1	22.30	22.35	0	2,260	0.00%
2018/04/26	1	22.05	0	0.00	22.00	1	2,401	0.04%
2018/04/16	0	0.00	2	22.45	22.45	-2	2,589	-0.08%
2018/04/10	0	0.00	9	22.95	22.90	-9	2,719	-0.33%
2018/04/09	3	22.45	0	0.00	22.65	3	2,728	0.11%
2018/03/30	0	0.00	5	22.60	22.60	-5	2,906	-0.17%
2018/03/28	6	22.50	0	0.00	22.60	6	2,892	0.21%
2018/03/27	3	22.80	0	0.00	22.75	3	2,883	0.10%
2018/03/26	3	22.75	0	0.00	22.75	3	2,893	0.10%
2018/03/23	4	22.73	0	0.00	22.85	4	2,909	0.14%
2018/03/19	0	0.00	1	23.35	23.35	-1	3,107	-0.03%
2018/03/16	9	23.17	0	0.00	23.30	9	3,209	0.28%
2018/03/12	0	0.00	2	23.40	23.45	-2	3,217	-0.06%
2018/03/09	4	23.21	0	0.00	23.20	4	3,280	0.12%
2018/03/07	0	0.00	1	23.25	23.20	-1	3,493	-0.03%
2018/03/06	6	23.51	0	0.00	23.30	6	3,597	0.17%
2018/03/02	2	23.08	0	0.00	23.05	2	4,897	0.04%
2018/02/26	1	23.25	9	23.30	23.35	-8	5,011	-0.16%
2018/02/22	0	0.00	1	22.45	22.50	-1	5,019	-0.02%
2018/02/21	0	0.00	1	22.40	22.35	-1	5,061	-0.02%
2018/02/12	1	22.25	0	0.00	22.25	1	5,062	0.02%
2018/02/09	4	21.99	1	22.20	22.30	3	5,082	0.06%
2018/02/07	0	0.00	2	22.60	22.45	-2	5,162	-0.04%
2018/02/06	6	22.44	0	0.00	22.30	6	5,193	0.12%
2018/02/05	3	23.10	0	0.00	23.20	3	5,110	0.06%
2018/01/30	10	23.75	0	0.00	23.50	10	5,152	0.19%
2018/01/23	1	24.20	0	0.00	23.90	1	5,106	0.02%
2018/01/17	0	0.00	1	23.55	24.00	-1	4,962	-0.02%
2018/01/16	1	23.45	4	23.46	23.45	-3	4,939	-0.06%
2018/01/11	0	0.00	3	23.25	23.25	-3	5,002	-0.06%
2018/01/10	5	23.50	0	0.00	23.55	5	4,986	0.10%
2018/01/04	0	0.00	1	23.45	23.40	-1	4,916	-0.02%
2018/01/03	1	23.90	7	23.90	23.65	-6	4,899	-0.12%
2018/01/02	2	23.93	0	0.00	23.95	2	4,859	0.04%