裕隆 (2201)-玉山-嘉義券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
67.5
漲跌
▲0.1
漲幅
+0.15%
成交量
3,330張
產業
上市汽車類股
732人加入追蹤

立即追蹤
本地時間:14:30

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

裕隆 (2201)籌碼相關－玉山-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	22	67.70	20.1	68.00	67.50	1.9	4,348	0.04%
2024/04/25	26	67.49	7	67.51	67.40	19	4,353	0.44%
2024/04/24	16	68.01	17	68.28	68.00	-1	4,375	-0.02%
2024/04/23	12	67.67	10	67.50	67.50	2	4,493	0.04%
2024/04/22	20	67.41	34	68.21	67.80	-14	4,508	-0.31%
2024/04/19	46	67.32	32	67.05	66.90	14	4,450	0.31%
2024/04/18	28	67.95	74	69.66	69.30	-46	4,372	-1.05%
2024/04/17	22	67.86	10	67.98	67.40	12	4,297	0.28%
2024/04/16	11	67.66	0	0.00	67.40	11	4,327	0.25%
2024/04/15	2	68.45	1.9	69.41	69.30	0.1	4,331	0.00%
2024/04/12	6	69.20	6	69.45	69.00	0	4,315	0.00%
2024/04/11	5	69.20	3	69.37	69.30	2	4,321	0.05%
2024/04/09	28	69.49	27	69.39	69.10	1	4,375	0.02%
2024/04/08	5	69.48	19	68.53	70.00	-14	4,361	-0.32%
2024/04/03	41	66.86	10	66.70	66.70	31	4,271	0.73%
2024/04/02	7	67.74	0	0.00	67.80	7	4,291	0.16%
2024/04/01	3	68.43	1	68.70	68.30	2	4,275	0.05%
2024/03/29	16	68.11	6	68.28	68.10	10	4,301	0.23%
2024/03/28	1	67.50	12	68.15	68.20	-11	4,347	-0.25%
2024/03/27	1	67.40	0.1	67.60	67.30	1	4,480	0.02%
2024/03/26	17	67.53	2	67.30	67.10	15	4,634	0.32%
2024/03/25	14	68.41	2.1	68.20	68.10	12	4,637	0.26%
2024/03/22	6	68.02	8	68.23	68.30	-2	4,690	-0.04%
2024/03/21	10	67.93	1	68.30	67.80	9	4,792	0.19%
2024/03/20	19	67.81	8	68.39	67.70	11	4,949	0.22%
2024/03/19	4	68.50	0	0.00	68.30	4	4,983	0.08%
2024/03/18	3	69.60	1	69.60	69.50	2	5,136	0.04%
2024/03/15	6	68.85	0	69.40	68.50	6	5,158	0.12%
2024/03/14	3	70.00	1	70.20	69.80	2	5,161	0.04%
2024/03/13	32	71.15	28.1	69.75	69.70	3.9	5,145	0.08%
2024/03/12	31.4	71.04	32	70.64	71.90	-0.6	5,096	-0.01%
2024/03/11	20	66.55	10	66.93	67.60	10	4,959	0.20%
2024/03/08	47.3	67.79	36	68.02	67.10	11.3	4,948	0.23%
2024/03/07	19.2	69.21	0	0.00	68.90	19.2	4,864	0.39%
2024/03/06	3.1	69.88	11	70.15	70.10	-7.9	4,820	-0.16%
2024/03/05	10	70.50	3	70.60	70.40	7	4,945	0.14%
2024/03/04	27	70.65	0	0.00	70.80	27	4,943	0.55%
2024/02/29	27.5	69.23	10.5	69.34	70.70	17	4,946	0.34%
2024/02/27	4	69.60	7	69.90	69.40	-3	4,902	-0.06%
2024/02/26	15	70.53	1	70.50	70.60	14	4,906	0.29%
2024/02/23	3	72.13	0	0.00	71.20	3	4,978	0.06%
2024/02/22	8	70.50	0	0.00	70.90	8	5,036	0.16%
2024/02/21	1	71.50	0	0.00	70.80	1	5,195	0.02%
2024/02/20	6.2	71.51	13	71.03	70.90	-6.9	5,293	-0.13%
2024/02/19	5	71.66	1.8	71.96	72.20	3.2	5,303	0.06%
2024/02/16	10	70.10	0	0.00	69.90	10	5,334	0.19%
2024/02/15	6	68.72	0	0.00	68.70	6	5,342	0.11%
2024/02/05	2	68.50	10	69.11	69.30	-8	5,354	-0.15%
2024/02/02	8.2	69.51	0.5	70.00	69.10	7.7	5,451	0.14%
2024/02/01	0	0.00	4	70.33	70.70	-4	5,480	-0.07%
2024/01/31	2	69.00	2	68.90	69.50	0	5,501	0.00%
2024/01/30	0	0.00	5	69.60	69.60	-5	5,522	-0.09%
2024/01/29	4.1	69.81	0	0.00	69.80	4.1	5,541	0.07%
2024/01/26	5	69.62	1	70.30	69.80	4	5,599	0.07%
2024/01/25	7.5	69.88	1	69.90	69.70	6.5	5,675	0.11%
2024/01/24	2	70.95	2	70.85	70.80	0	5,723	0.00%
2024/01/23	1	68.70	0	0.00	69.60	1	5,865	0.02%
2024/01/22	29.1	68.85	21.1	68.84	68.60	8	5,904	0.14%
2024/01/19	13.2	68.68	21	68.89	69.10	-7.8	6,009	-0.13%
2024/01/18	7.1	67.56	13	68.25	68.50	-5.9	6,091	-0.10%
2024/01/17	36	68.72	48	68.22	67.70	-12	6,163	-0.20%
2024/01/16	30.1	69.89	20	69.93	69.80	10.1	6,113	0.17%
2024/01/15	1	70.60	1	71.20	70.90	0	6,215	0.00%
2024/01/12	4	70.50	2.1	70.90	70.70	1.9	6,435	0.03%
2024/01/11	5	70.92	2	70.75	70.70	3	6,557	0.05%
2024/01/10	25	70.16	20	70.10	70.20	5	6,941	0.07%
2024/01/09	21	71.57	14	70.90	70.90	7	7,154	0.10%
2024/01/08	6	72.75	0	73.20	72.30	6	7,691	0.08%
2024/01/05	1.1	72.80	0.2	72.40	72.40	0.9	8,913	0.01%
2024/01/04	1	72.90	1.2	72.68	72.60	-0.2	9,230	0.00%
2024/01/03	24	73.65	49	73.44	73.10	-25	9,285	-0.27%
2024/01/02	4	74.78	3	75.00	74.80	1	9,265	0.01%
2023/12/29	1	74.60	0	0.00	74.80	1	9,295	0.01%
2023/12/28	5	74.08	4	73.88	74.60	1	9,415	0.01%
2023/12/27	2	73.30	1	73.10	73.30	1	9,442	0.01%
2023/12/26	12	72.79	0	0.00	72.70	12	9,545	0.13%
2023/12/25	3	72.80	2	72.85	72.80	1	9,755	0.01%
2023/12/22	9	72.32	19	73.13	72.20	-10	9,944	-0.10%
2023/12/21	34.1	72.73	5.1	72.99	72.70	29	9,849	0.29%
2023/12/20	6.2	74.03	3	74.30	74.10	3.2	9,898	0.03%
2023/12/19	7	73.97	1	73.80	74.00	6	9,935	0.06%
2023/12/18	19	74.83	26	74.50	74.40	-7	9,995	-0.07%
2023/12/15	64.5	76.07	40.1	75.56	75.50	24.5	10,188	0.24%
2023/12/14	4	76.78	28.3	77.26	77.30	-24.3	10,213	-0.24%
2023/12/13	73.1	76.42	22.1	76.03	76.00	51	10,171	0.50%
2023/12/12	8	77.88	13.4	78.00	77.80	-5.4	10,053	-0.05%
2023/12/11	7	77.93	32.5	77.93	78.00	-25.5	10,108	-0.25%
2023/12/08	13.1	77.47	9	77.28	77.20	4.1	10,156	0.04%
2023/12/07	2	77.51	0	0.00	77.60	2	10,186	0.02%
2023/12/06	0.1	77.65	15	77.87	77.80	-14.9	10,240	-0.15%
2023/12/05	2	76.45	3	77.00	77.00	-1	10,270	-0.01%
2023/12/04	10	76.68	1	77.30	76.50	9	10,336	0.09%
2023/12/01	2	77.10	5	77.14	77.10	-3	10,458	-0.03%
2023/11/30	40.4	76.71	18	76.69	76.90	22.4	10,662	0.21%
2023/11/29	3	77.80	0	0.00	77.90	3	11,171	0.03%
2023/11/28	1.1	78.01	2.1	78.09	78.40	-1	11,565	-0.01%
2023/11/27	16.1	77.44	0	0.00	77.10	16.1	11,759	0.14%
2023/11/24	0	78.50	6	78.47	78.50	-6	12,164	-0.05%
2023/11/22	28.2	78.11	21	77.77	77.70	7.2	12,453	0.06%
2023/11/21	29	78.30	18	78.86	79.00	11	12,370	0.09%
2023/11/20	29.1	78.39	29	78.31	78.00	0.1	12,279	0.00%
2023/11/17	7.3	79.53	9.2	80.20	80.20	-1.9	12,116	-0.02%
2023/11/16	10	78.33	19	79.17	79.10	-9	12,025	-0.07%
2023/11/15	20.1	80.03	60	79.70	78.50	-39.9	11,968	-0.33%
2023/11/14	3.1	77.50	1	77.90	77.90	2.1	11,858	0.02%
2023/11/13	4	77.73	0	0.00	77.60	4	11,869	0.03%
2023/11/10	5.3	77.51	0	0.00	77.10	5.3	11,883	0.04%
2023/11/08	4	78.95	1.6	79.08	78.60	2.4	12,001	0.02%
2023/11/07	17.7	78.22	17	78.91	79.10	0.7	12,008	0.01%
2023/11/06	0.5	78.70	1	79.10	78.80	-0.5	12,036	0.00%
2023/11/03	6.8	78.07	10	78.62	78.20	-3.2	12,143	-0.03%
2023/11/02	1	76.80	17	77.24	77.40	-16	12,086	-0.13%
2023/11/01	10.3	74.72	9	74.98	75.00	1.3	12,009	0.01%
2023/10/31	35.3	75.44	4	76.08	74.10	31.3	11,946	0.26%
2023/10/30	12	76.96	7	76.90	76.90	5	11,861	0.04%
2023/10/27	33	77.85	0	0.00	77.30	33	11,890	0.28%
2023/10/26	20	78.56	3	78.40	78.20	17	11,957	0.14%
2023/10/25	2	80.10	16	80.85	80.10	-14	11,962	-0.12%
2023/10/24	12	78.43	3	78.40	79.00	9	12,043	0.07%
2023/10/23	35	78.33	6	78.37	77.80	29	12,066	0.24%
2023/10/20	23.1	79.38	2	79.10	79.10	21.1	12,142	0.17%
2023/10/19	11.3	79.87	6	80.35	81.40	5.3	12,052	0.04%
2023/10/18	19.1	81.61	11.1	81.49	80.10	8.1	12,069	0.07%
2023/10/17	12	82.34	6	82.33	81.10	6	11,808	0.05%
2023/10/16	25	84.39	8	84.80	83.00	17	11,705	0.15%
2023/10/13	16.1	84.91	41.5	87.75	85.10	-25.5	11,340	-0.22%
2023/10/12	3	81.87	9.2	82.87	84.00	-6.2	10,331	-0.06%
2023/10/11	7.2	79.09	1	79.10	78.80	6.2	10,484	0.06%
2023/10/05	1.5	78.60	0	0.00	78.40	1.5	10,747	0.01%
2023/10/04	14.1	78.57	11	78.57	78.40	3.1	10,777	0.03%
2023/10/03	4	82.03	2	81.00	80.50	2	10,670	0.02%
2023/10/02	15	82.91	9	82.23	82.00	6	10,679	0.06%
2023/09/28	4	84.50	1	83.70	83.00	3	10,776	0.03%
2023/09/27	4	84.33	13	85.32	86.00	-9	10,746	-0.08%
2023/09/26	5	84.10	5	84.58	83.70	0	10,621	0.00%
2023/09/25	8	84.60	7	84.76	84.30	1	10,678	0.01%
2023/09/22	1	79.90	2	82.20	82.50	-1	10,638	-0.01%
2023/09/21	5	81.04	15.2	81.14	80.60	-10.2	10,613	-0.10%
2023/09/20	11.1	84.17	5	83.64	82.20	6.1	10,624	0.06%
2023/09/19	8	85.00	20	85.07	84.60	-12	10,450	-0.11%
2023/09/18	1	82.80	7	83.41	83.30	-6	10,335	-0.06%
2023/09/15	7	83.24	0	0.00	82.90	7	10,380	0.07%
2023/09/14	7	83.63	6.4	83.89	83.80	0.6	10,412	0.01%
2023/09/13	4	83.44	2	82.40	83.90	2	10,425	0.02%
2023/09/12	1.1	81.45	5	81.68	81.30	-3.9	10,631	-0.04%
2023/09/11	4	82.53	3.3	82.44	81.20	0.7	10,647	0.01%
2023/09/08	16.1	83.81	32	82.72	82.60	-15.9	10,628	-0.15%
2023/09/07	1	82.90	5	83.94	84.50	-4	10,632	-0.04%
2023/09/06	18.4	84.39	17	84.04	83.20	1.4	10,618	0.01%
2023/09/05	26.3	85.35	13	85.02	85.20	13.3	10,593	0.13%
2023/09/04	46.1	87.38	43	87.44	85.70	3.1	10,510	0.03%
2023/09/01	15	84.72	18.2	85.65	85.30	-3.2	9,982	-0.03%
2023/08/31	9.7	83.78	8	83.80	83.40	1.7	9,779	0.02%
2023/08/30	19	81.49	104.1	83.23	83.70	-85.1	9,882	-0.86%	大賣/
2023/08/29	5	76.96	6	78.47	79.80	-1	9,712	-0.01%
2023/08/28	10	76.98	1	77.00	75.70	9	10,084	0.09%
2023/08/25	7	74.64	3	74.50	75.00	4	10,409	0.04%
2023/08/24	0	74.80	0	0.00	74.50	0	11,432	0.00%
2023/08/22	1	74.40	0	0.00	74.30	1	11,663	0.01%
2023/08/21	0.1	75.20	0	0.00	75.40	0.1	11,977	0.00%
2023/08/18	1.6	75.04	1	75.80	74.70	0.6	12,263	0.00%
2023/08/17	1	75.60	2	75.60	75.60	-1	12,610	-0.01%
2023/08/16	4	73.20	0	0.00	73.20	4	12,960	0.03%
2023/08/15	4	74.88	1	74.60	74.30	3	13,037	0.02%
2023/08/14	14.5	74.77	3	74.17	73.40	11.5	13,253	0.09%
2023/08/11	14	77.60	2	77.50	77.50	12	13,487	0.09%
2023/08/10	13	78.22	4	78.20	77.90	9	13,636	0.07%
2023/08/09	31	79.96	13	79.56	79.20	18	13,659	0.13%
2023/08/08	4	79.73	0	0.00	79.70	4	13,666	0.03%
2023/08/07	4	80.45	3	80.77	80.50	1	13,852	0.01%
2023/08/04	0	0.00	1	80.20	80.70	-1	13,957	-0.01%
2023/08/02	4	80.25	2	81.90	80.10	2	13,997	0.01%
2023/08/01	0	0.00	1	82.00	81.00	-1	13,969	-0.01%
2023/07/31	0	0.00	5.1	83.03	82.00	-5.1	13,957	-0.04%
2023/07/28	2	81.10	6	80.78	81.60	-4	13,918	-0.03%
2023/07/27	6	79.13	14	80.67	81.00	-8	13,982	-0.06%
2023/07/26	5	78.02	13	77.83	77.70	-8	13,895	-0.06%
2023/07/25	16	79.31	14.5	78.82	79.80	1.5	13,936	0.01%
2023/07/24	4.5	76.56	6	76.50	76.20	-1.5	13,873	-0.01%
2023/07/21	15.6	77.66	0	0.00	77.40	15.6	13,893	0.11%
2023/07/20	6.1	78.35	0	0.00	78.20	6.1	14,010	0.04%
2023/07/19	17.1	80.12	6	79.48	79.00	11.1	13,983	0.08%
2023/07/18	11	81.45	3	81.53	80.20	8	14,165	0.06%
2023/07/17	5	84.40	18	85.02	84.40	-13	14,604	-0.09%
2023/07/14	24	86.72	16.7	85.92	85.50	7.3	15,027	0.05%
2023/07/13	10	84.00	20.7	83.13	84.00	-10.7	15,484	-0.07%
2023/07/12	4	80.00	0	0.00	80.20	4	15,701	0.03%
2023/07/11	5	81.10	1	81.90	80.00	4	16,083	0.02%
2023/07/10	5.1	81.96	6.6	81.74	81.30	-1.5	16,401	-0.01%
2023/07/07	9	82.82	14	82.48	82.30	-5	16,394	-0.03%
2023/07/06	5	83.58	32	83.00	83.50	-27	16,360	-0.16%
2023/07/05	2	82.30	3	82.17	81.80	-1	16,184	-0.01%
2023/07/04	0.1	83.00	1	82.70	82.40	-0.9	16,023	-0.01%
2023/07/03	12.2	81.87	10	82.33	81.80	2.2	16,017	0.01%
2023/06/30	11	82.51	3	81.63	82.60	8	15,975	0.05%
2023/06/29	19.1	80.76	2	81.30	80.50	17.1	15,906	0.11%
2023/06/28	21	80.88	25	81.58	80.80	-4	15,888	-0.03%
2023/06/27	39	80.87	18	79.76	79.40	21	15,857	0.13%
2023/06/26	17.1	81.84	5	82.30	82.00	12.1	15,917	0.08%
2023/06/21	18.2	82.84	28.2	82.57	82.00	-10	16,007	-0.06%
2023/06/20	11.6	83.17	4	83.30	83.10	7.6	16,009	0.05%
2023/06/19	13.2	83.43	5	83.48	83.40	8.2	16,067	0.05%
2023/06/16	47.4	86.79	5	87.44	83.70	42.4	16,268	0.26%
2023/06/15	12	87.56	2	87.55	87.70	10	16,050	0.06%
2023/06/14	21	87.41	14	87.46	87.40	7	16,092	0.04%
2023/06/13	7	87.84	3	88.20	87.10	4	16,261	0.02%
2023/06/12	14	87.10	11	87.35	86.80	3	16,486	0.02%
2023/06/09	12	86.34	5.2	87.83	87.80	6.8	16,587	0.04%
2023/06/08	28.1	88.51	15	87.16	87.10	13.1	16,894	0.08%
2023/06/07	4	89.70	11	89.99	89.70	-7	17,277	-0.04%
2023/06/06	28.1	89.18	25	88.60	88.50	3	17,427	0.02%
2023/06/05	38.1	91.48	8	91.19	90.60	30.1	17,463	0.17%
2023/06/02	17	90.62	14.5	91.03	90.60	2.5	17,273	0.01%
2023/06/01	37	90.34	23.8	91.62	89.60	13.2	17,110	0.08%
2023/05/31	23	86.78	17.1	87.48	87.60	5.9	16,730	0.04%
2023/05/30	93.5	86.98	86	87.86	86.60	7.5	16,779	0.04%
2023/05/29	9	82.82	2	83.70	82.80	7	16,189	0.04%
2023/05/26	7	82.43	2	83.15	82.20	5	16,720	0.03%
2023/05/25	9	84.21	9.5	84.36	83.40	-0.5	16,790	0.00%
2023/05/24	10	84.10	20	83.56	85.30	-10	16,784	-0.06%
2023/05/23	6	84.35	8.1	84.50	83.70	-2.1	16,779	-0.01%
2023/05/22	35.1	83.38	88.1	82.86	84.20	-53	16,625	-0.32%
2023/05/19	1.1	80.90	1.1	80.63	80.40	0	16,605	0.00%
2023/05/18	4.2	80.79	68	81.56	81.80	-63.8	17,232	-0.37%
2023/05/17	30	80.81	44	81.06	81.10	-14	17,202	-0.08%
2023/05/16	2.1	79.00	14.6	78.85	79.60	-12.6	16,929	-0.07%
2023/05/15	5.1	77.09	2	78.25	76.70	3.1	16,975	0.02%
2023/05/12	6.1	76.58	1	76.50	78.30	5.1	17,522	0.03%
2023/05/11	6.1	76.58	1	76.50	75.90	5.1	17,605	0.03%
2023/05/10	3	78.57	3	78.17	79.10	0	17,858	0.00%
2023/05/09	3	77.37	0	0.00	77.10	3	18,040	0.02%
2023/05/08	4.1	77.90	0	0.00	78.10	4.1	18,373	0.02%
2023/05/05	2	77.45	0	0.00	77.40	2	19,117	0.01%
2023/05/04	5.5	77.10	5	77.18	77.80	0.5	20,127	0.00%
2023/05/03	10.1	78.28	1	77.60	77.60	9.1	20,629	0.04%
2023/05/02	57.1	80.03	0	0.00	80.00	57.1	21,995	0.26%
2023/04/28	8.1	80.97	11	81.36	80.60	-2.9	22,329	-0.01%
2023/04/27	1	81.10	76	80.71	80.50	-75	22,911	-0.33%
2023/04/26	75.1	79.77	1	79.30	79.80	74.1	23,222	0.32%
2023/04/25	6	79.83	5	80.40	78.50	1	23,224	0.00%
2023/04/24	1.1	80.33	3	80.00	80.90	-1.9	23,268	-0.01%
2023/04/21	5	80.06	13.3	80.60	80.30	-8.3	23,333	-0.04%
2023/04/20	21.2	80.40	47	80.39	82.00	-25.8	23,300	-0.11%
2023/04/19	16.5	84.36	55.3	84.17	83.20	-38.8	23,430	-0.17%
2023/04/18	43	84.63	51.9	85.14	85.70	-8.9	23,376	-0.04%
2023/04/17	64	81.50	88	81.62	81.80	-24	22,746	-0.11%
2023/04/14	58	79.35	30.3	78.92	79.10	27.8	22,664	0.12%
2023/04/13	14	77.29	24.1	78.26	77.60	-10.1	22,469	-0.05%
2023/04/12	3	75.33	2	75.60	75.60	1	22,228	0.00%
2023/04/11	1	75.20	1	74.70	74.70	0	22,378	0.00%
2023/04/10	1.2	74.66	2	74.50	74.80	-0.9	22,442	0.00%
2023/04/07	1.1	74.37	16	74.11	74.30	-14.9	22,682	-0.07%
2023/04/06	3	73.67	2	73.80	73.70	1	22,946	0.00%
2023/03/31	2	75.60	0.1	75.60	75.20	1.9	23,097	0.01%
2023/03/30	8	76.36	9	76.46	76.50	-1	23,290	0.00%
2023/03/29	0	0.00	1.2	75.41	75.60	-1.2	23,597	0.00%
2023/03/28	9.1	74.82	2	74.50	74.50	7.1	24,135	0.03%
2023/03/27	23	77.92	18	76.71	75.50	5	24,251	0.02%
2023/03/24	3.1	78.57	32	78.24	78.80	-28.9	24,380	-0.12%
2023/03/23	5	76.70	3	76.90	77.50	2	24,792	0.01%
2023/03/22	5	77.14	1	78.10	76.40	4	25,520	0.02%
2023/03/21	27	77.74	43.1	77.97	77.30	-16.1	25,958	-0.06%
2023/03/20	0.1	75.40	0	0.00	75.80	0.1	26,583	0.00%
2023/03/17	5	74.86	4	75.33	75.70	1	26,757	0.00%
2023/03/16	2	74.55	8	74.94	73.90	-6	27,143	-0.02%
2023/03/15	14	77.41	9	77.36	75.90	5	27,463	0.02%
2023/03/14	5	74.92	3.1	74.87	75.50	1.9	27,639	0.01%
2023/03/13	84.7	73.95	40	74.75	76.00	44.7	27,805	0.16%
2023/03/10	41.2	72.84	77	73.37	72.40	-35.8	28,035	-0.13%
2023/03/09	17	76.54	6	76.12	76.00	11	28,440	0.04%
2023/03/08	25.3	77.61	2	77.50	77.60	23.3	29,589	0.08%
2023/03/07	6	78.97	8	79.38	79.20	-2	31,679	-0.01%
2023/03/06	1	78.99	2	78.95	79.00	-1	32,545	0.00%
2023/03/03	16	78.29	4	78.48	78.10	12	33,580	0.04%
2023/03/02	54	79.10	11	78.85	78.80	43	33,809	0.13%
2023/03/01	47.5	82.27	27.9	82.63	81.60	19.6	34,331	0.06%
2023/02/24	42.5	81.55	77.2	81.94	81.30	-34.7	34,926	-0.10%
2023/02/23	5	80.16	7	79.01	80.00	-2	35,006	-0.01%
2023/02/22	33.3	78.30	15	78.45	78.10	18.3	35,078	0.05%
2023/02/21	12	81.15	7	80.90	80.90	5	35,210	0.01%
2023/02/20	44.5	79.74	8	80.23	80.60	36.5	35,453	0.10%
2023/02/17	26	80.74	64	80.36	80.00	-38	36,109	-0.11%
2023/02/16	48	81.86	45.1	81.24	81.50	2.9	36,232	0.01%
2023/02/15	8	78.05	13	78.10	77.90	-5	35,580	-0.01%
2023/02/14	9.1	77.19	19	77.13	77.20	-9.9	35,384	-0.03%
2023/02/13	21.7	77.66	7	77.87	77.50	14.7	35,365	0.04%
2023/02/10	43.2	79.12	37.2	78.86	79.00	6	35,162	0.02%
2023/02/09	10	77.20	7	77.93	76.90	3	34,580	0.01%
2023/02/08	19	77.22	18	76.66	77.80	1	34,426	0.00%
2023/02/07	6.2	77.59	9	77.79	77.80	-2.8	34,045	-0.01%
2023/02/06	76.1	78.26	33.1	78.02	77.50	43	33,809	0.13%
2023/02/03	38.2	79.18	18.2	79.43	78.10	20	33,486	0.06%
2023/02/02	112.2	81.76	94	80.67	79.50	18.2	32,779	0.06%	大買/
2023/02/01	52	82.92	45.1	83.48	84.50	6.9	31,891	0.02%
2023/01/31	77.2	79.74	62	80.53	82.90	15.2	31,435	0.05%
2023/01/30	12	74.13	17.1	75.88	78.10	-5.1	30,031	-0.02%
2023/01/17	45	69.90	70.1	70.23	71.00	-25.1	29,893	-0.08%
2023/01/16	41	68.33	33.3	68.27	69.20	7.7	29,626	0.03%
2023/01/13	26	66.80	19	66.96	66.80	7	29,718	0.02%
2023/01/12	21	66.04	19	65.96	66.20	2	29,684	0.01%
2023/01/11	19	67.66	26	67.16	66.50	-7	29,471	-0.02%
2023/01/10	14	68.01	15	68.38	67.20	-1	29,388	0.00%
2023/01/09	31	68.02	27	68.49	68.20	4	29,198	0.01%
2023/01/06	35	65.65	43	66.11	66.20	-8	28,481	-0.03%
2023/01/05	7	65.70	10	65.31	65.70	-3	27,989	-0.01%
2023/01/04	35	65.29	45	64.82	65.70	-10	27,698	-0.04%
2023/01/03	16	62.13	78	63.10	63.20	-62	27,350	-0.23%
2022/12/30	14	62.15	25	61.86	62.00	-11	27,175	-0.04%
2022/12/29	7	60.00	22	61.10	61.40	-15	27,061	-0.06%
2022/12/28	0	0.00	26	61.73	61.60	-26	26,892	-0.10%
2022/12/27	30	61.40	19	62.09	61.90	11	26,747	0.04%
2022/12/26	50.1	60.19	15	59.64	61.10	35.1	26,468	0.13%
2022/12/23	35	59.33	28	58.83	59.10	7	26,197	0.03%
2022/12/22	76	60.02	43	60.45	59.70	33	25,954	0.13%
2022/12/21	97	60.66	65	60.82	60.00	32	25,720	0.12%
2022/12/20	52	63.14	31.6	62.44	61.40	20.4	25,370	0.08%
2022/12/19	15	63.69	5	64.32	64.20	10	24,857	0.04%
2022/12/16	39.2	64.66	46	64.45	64.10	-6.9	24,654	-0.03%
2022/12/15	65.5	67.68	103	67.79	66.50	-37.5	24,382	-0.15%	大賣/
2022/12/14	34.1	67.36	35.1	67.61	66.80	-1	23,822	0.00%
2022/12/13	16	65.47	26	65.45	65.00	-10	23,062	-0.04%
2022/12/12	115.1	65.47	84	65.76	66.60	31.1	22,467	0.14%	大買/
2022/12/09	8	62.08	6	62.62	62.30	2	21,593	0.01%
2022/12/08	13	62.92	29	62.48	63.00	-16	21,338	-0.07%
2022/12/07	5	64.92	22	64.05	63.40	-17	20,901	-0.08%
2022/12/06	39	65.37	29	65.29	64.90	10	20,373	0.05%
2022/12/05	43.1	67.00	25	66.82	66.90	18.1	19,893	0.09%
2022/12/02	51	67.19	64.2	66.78	66.70	-13.2	19,576	-0.07%
2022/12/01	58	67.03	36	67.40	67.90	22	18,949	0.12%
2022/11/30	77	65.06	77.6	65.22	65.20	-0.6	18,126	0.00%
2022/11/29	98.1	66.25	94	66.20	63.70	4.1	16,812	0.02%
2022/11/28	61	62.51	51	62.81	64.80	10	14,714	0.07%
2022/11/25	38	59.61	46.1	59.79	60.60	-8.1	14,089	-0.06%
2022/11/24	27	57.21	46	57.26	57.70	-19	12,958	-0.15%
2022/11/23	80.2	56.32	140	56.94	57.10	-59.8	12,521	-0.48%	大賣/
2022/11/22	68.2	54.51	45	54.72	54.90	23.2	11,541	0.20%
2022/11/21	90	52.03	60.4	53.65	54.10	29.7	10,587	0.28%
2022/11/18	8	48.91	70	49.01	49.20	-62	9,933	-0.62%
2022/11/17	40	51.56	34	50.56	50.20	6	9,704	0.06%
2022/11/16	28	50.14	16	50.25	50.90	12	9,257	0.13%
2022/11/15	115	51.12	117	50.80	51.10	-2	8,791	-0.02%	大買/大賣/
2022/11/14	1	48.65	19	49.46	49.50	-18	7,961	-0.23%
2022/11/11	1	44.85	3.1	45.02	45.00	-2.1	7,484	-0.03%
2022/11/10	3	44.85	1	45.30	44.40	2	7,462	0.03%
2022/11/09	3	45.05	4	45.47	44.80	-1	7,416	-0.01%
2022/11/08	5	45.50	2	45.60	45.35	3	7,303	0.04%
2022/11/07	2	45.25	3	45.73	45.75	-1	7,330	-0.01%
2022/11/04	5	44.34	12	44.06	45.05	-7	7,310	-0.10%
2022/11/03	16	44.52	1	44.80	44.45	15	7,270	0.21%
2022/11/02	1	45.70	17	46.20	45.20	-16	7,337	-0.22%
2022/11/01	18	45.55	6	45.45	45.60	12	7,586	0.16%
2022/10/31	9	46.01	6	45.68	45.60	3	7,566	0.04%
2022/10/28	8	46.02	40	45.73	45.75	-32	7,556	-0.42%
2022/10/27	42	45.47	5	46.47	46.55	37	7,447	0.50%
2022/10/26	6	44.85	17	44.61	44.40	-11	7,331	-0.15%
2022/10/25	7	44.45	6	44.50	44.30	1	7,207	0.01%
2022/10/24	16	45.81	21.2	45.77	46.00	-5.1	6,936	-0.07%
2022/10/21	14	43.94	39.6	43.89	45.05	-25.6	6,516	-0.39%
2022/10/20	5	41.14	2	41.30	41.35	3	5,996	0.05%
2022/10/19	24	43.17	5	43.27	43.00	19	5,965	0.32%
2022/10/18	5	43.61	7	43.16	42.80	-2	6,023	-0.03%
2022/10/17	0.1	43.20	6	43.37	43.45	-6	6,156	-0.10%
2022/10/14	2	42.00	0	0.00	42.80	2	6,177	0.03%
2022/10/13	4	42.49	4	41.60	41.05	0	6,136	0.00%
2022/10/12	0	0.00	6	40.98	41.05	-6	6,071	-0.10%
2022/10/11	8	40.95	8	41.15	40.80	0	6,175	0.00%
2022/09/29	15	41.58	0	0.00	41.55	15	7,232	0.21%
2022/09/28	5	41.65	0	0.00	41.20	5	7,355	0.07%
2022/09/27	0	0.00	1	42.65	42.65	-1	7,378	-0.01%
2022/09/26	1	42.20	0.2	41.60	41.85	0.9	7,436	0.01%
2022/09/23	0	0.00	2.3	43.00	42.85	-2.3	7,635	-0.03%
2022/09/20	0.1	43.30	3	42.63	43.30	-2.9	8,266	-0.04%
2022/09/16	0	0.00	0.7	41.85	41.95	-0.7	8,792	-0.01%
2022/09/15	0	0.00	1	42.05	42.05	-1	9,548	-0.01%
2022/09/14	3	41.88	3	42.13	42.20	0	9,969	0.00%
2022/09/13	0.1	42.20	1	42.10	42.15	-0.9	10,474	-0.01%
2022/09/08	3	41.92	3	42.20	42.35	0	10,844	0.00%
2022/09/07	5.1	42.08	5	41.86	41.85	0.1	11,040	0.00%
2022/09/06	16	43.03	16	42.05	42.05	0	11,057	0.00%
2022/09/05	13	43.66	10	43.45	43.40	3	11,033	0.03%
2022/09/02	5	42.95	15	43.27	43.85	-10	11,015	-0.09%
2022/09/01	7	42.93	13	43.34	43.20	-6	10,804	-0.06%
2022/08/31	1	40.70	0	0.00	41.25	1	10,484	0.01%
2022/08/29	2	40.25	0	0.00	40.15	2	10,523	0.02%
2022/08/26	0	0.00	12	40.60	41.00	-12	10,537	-0.11%
2022/08/25	6	39.92	5	40.15	39.85	1	10,558	0.01%
2022/08/24	3	40.88	2	40.80	40.70	1	10,758	0.01%
2022/08/23	3	40.90	0	0.00	40.85	3	10,817	0.03%
2022/08/22	14	41.02	0	0.00	40.85	14	10,847	0.13%
2022/08/19	4	41.40	4	41.30	41.30	0	10,809	0.00%
2022/08/17	4	42.03	6	42.10	41.95	-2	10,930	-0.02%
2022/08/16	1	42.15	3	42.45	42.40	-2	10,886	-0.02%
2022/08/15	8	42.48	0	0.00	42.55	8	10,870	0.07%
2022/08/12	7	41.82	10	42.19	42.40	-3	10,881	-0.03%
2022/08/11	10.4	42.03	10	41.94	41.80	0.4	10,866	0.00%
2022/08/10	4	41.97	3.1	42.30	41.95	0.9	10,869	0.01%
2022/08/09	9.1	41.61	10	42.12	42.20	-1	10,889	-0.01%
2022/08/08	11.1	40.64	17.3	40.92	41.45	-6.2	10,907	-0.06%
2022/08/05	10	43.79	0	0.00	43.80	10	10,664	0.09%
2022/08/04	8	43.37	8	43.09	43.25	0	10,610	0.00%
2022/08/02	0	0.00	1	45.10	45.10	-1	10,414	-0.01%
2022/08/01	8	45.34	4	45.60	45.55	4	10,361	0.04%
2022/07/29	1	45.75	6	45.83	45.75	-5	10,334	-0.05%
2022/07/28	13	46.04	18	45.75	45.45	-5	10,296	-0.05%
2022/07/27	10	45.48	14	45.71	46.20	-4	10,234	-0.04%
2022/07/26	3	45.62	4	45.99	45.55	-1	10,166	-0.01%
2022/07/25	5	44.83	11	45.23	45.80	-6	10,061	-0.06%
2022/07/22	8	45.86	5	46.01	45.95	3	9,867	0.03%
2022/07/21	27	46.63	26	46.70	46.95	1	9,614	0.01%
2022/07/20	11	47.91	10.2	47.52	47.50	0.8	9,444	0.01%
2022/07/19	18	48.06	12	48.03	48.05	6	9,371	0.06%
2022/07/18	31	47.79	22	48.29	48.50	9	9,321	0.10%
2022/07/15	8	48.23	45	48.36	48.00	-37	9,207	-0.40%
2022/07/14	32.3	48.91	28	48.95	49.00	4.3	9,075	0.05%
2022/07/13	43	48.75	27.2	48.65	49.00	15.8	8,896	0.18%
2022/07/12	11.2	46.33	3	46.40	46.90	8.2	8,479	0.10%
2022/07/11	18	46.22	34	46.21	46.10	-16	8,246	-0.19%
2022/07/08	21	44.28	9	44.39	44.70	12	8,045	0.15%
2022/07/07	3	43.78	15	43.74	43.70	-12	7,907	-0.15%
2022/07/06	8	43.01	7	43.12	42.50	1	7,786	0.01%
2022/07/05	18	44.77	18	44.72	44.50	0	7,651	0.00%
2022/07/04	23	44.84	21	44.76	44.40	2	7,573	0.03%
2022/07/01	19	45.59	49	45.43	44.40	-30	7,468	-0.40%
2022/06/30	21	47.20	29.2	47.13	47.20	-8.2	7,202	-0.11%
2022/06/29	65	48.11	61	48.03	47.50	4	6,978	0.06%
2022/06/28	41	49.19	36	48.95	48.35	5	6,707	0.07%
2022/06/27	46	49.31	49	49.49	50.20	-3	6,443	-0.05%
2022/06/24	53.2	50.09	38.7	49.81	50.00	14.5	6,089	0.24%
2022/06/23	59.5	50.90	64	50.30	50.50	-4.5	5,800	-0.08%
2022/06/22	21	49.25	15	49.48	49.10	6	4,986	0.12%
2022/06/21	23	48.35	18	48.38	49.75	5	4,553	0.11%
2022/06/20	20	45.69	24	45.66	45.30	-4	3,987	-0.10%
2022/06/17	1	45.40	11	45.78	46.10	-10	3,770	-0.27%
2022/06/16	6	46.52	24	46.33	45.80	-18	3,557	-0.51%
2022/06/15	0	0.00	5	45.52	45.40	-5	3,336	-0.15%
2022/06/14	6	44.58	0	0.00	44.80	6	3,285	0.18%
2022/06/13	2	45.15	8	45.38	45.40	-6	3,201	-0.19%
2022/06/10	4	45.23	1	44.70	45.40	3	3,116	0.10%
2022/06/09	0	0.00	2	44.93	45.20	-2	3,089	-0.06%
2022/06/08	3	44.32	1.5	44.38	44.35	1.5	3,099	0.05%
2022/06/07	5	44.44	2	44.20	44.35	3	3,070	0.10%
2022/06/06	7	44.78	1	44.65	44.70	6	3,007	0.20%
2022/06/02	12	45.58	1.1	45.54	45.15	10.9	3,005	0.36%
2022/06/01	18.5	45.38	15	45.45	45.80	3.5	2,937	0.12%
2022/05/31	1	44.25	0	0.00	44.45	1	2,668	0.04%
2022/05/30	0	0.00	1	43.65	43.70	-1	2,530	-0.04%
2022/05/27	1	43.60	1	43.35	43.30	0	2,472	0.00%
2022/05/26	1	43.60	20	43.75	43.15	-19	2,442	-0.78%
2022/05/25	0	0.00	24	42.81	43.15	-24	2,352	-1.02%
2022/05/23	0.1	42.10	0	0.00	42.10	0.1	2,264	0.00%
2022/05/20	0	0.00	2	42.35	41.95	-2	2,280	-0.09%
2022/05/19	1	41.40	2	41.28	42.20	-1	2,270	-0.04%
2022/05/18	1	41.95	6	42.04	42.05	-5	2,204	-0.23%
2022/05/17	2	41.80	10	41.70	41.95	-8	2,198	-0.36%
2022/05/16	2	41.38	10	41.31	42.00	-8	2,128	-0.38%
2022/05/13	1	39.95	202	40.15	40.10	-201	1,945	-10.33%	大賣/鉅額交易
2022/05/11	1	38.30	0	0.00	38.65	1	1,865	0.05%
2022/05/09	200	38.93	2	38.75	38.70	198	1,865	10.61%	大買/鉅額交易
2022/05/06	0	0.00	2	39.50	39.55	-2	1,836	-0.11%
2022/05/05	0	0.00	2	40.35	40.05	-2	1,837	-0.11%
2022/05/03	3	39.65	0	0.00	39.65	3	1,885	0.16%
2022/04/29	1	39.60	0	0.00	39.60	1	1,908	0.05%
2022/04/28	0	0.00	5	39.45	39.60	-5	1,960	-0.26%
2022/04/27	1	39.45	3	39.53	39.60	-2	1,972	-0.10%
2022/04/26	2	40.25	2	40.20	40.15	0	2,049	0.00%
2022/04/25	0	0.00	1	40.60	40.10	-1	2,081	-0.05%
2022/04/22	1	41.20	0	0.00	41.20	1	2,099	0.05%
2022/04/21	0	0.00	2	41.13	41.10	-2	2,154	-0.09%
2022/04/07	1	40.15	0	0.00	39.90	1	2,754	0.04%
2022/04/06	0	0.00	4	40.51	40.55	-4	2,779	-0.14%
2022/03/30	6	40.63	0	0.00	40.65	6	2,877	0.21%
2022/03/28	0	0.00	2	40.20	40.10	-2	2,875	-0.07%
2022/03/25	0	0.00	2	40.60	40.40	-2	2,888	-0.07%
2022/03/22	0	0.00	4	39.95	40.30	-4	2,996	-0.13%
2022/03/21	0	0.00	10	40.04	39.95	-10	3,002	-0.33%
2022/03/17	0	0.00	21	39.60	39.60	-21	3,024	-0.69%
2022/03/16	0.1	39.00	2	39.10	39.00	-1.9	3,028	-0.06%
2022/03/15	10	38.70	3	38.65	38.85	7	3,033	0.23%
2022/03/14	0	0.00	16	39.19	39.10	-16	3,026	-0.53%
2022/03/11	12	39.12	5	39.50	39.05	7	3,025	0.23%
2022/03/10	0	0.00	2	40.00	40.30	-2	2,959	-0.07%
2022/03/09	1.4	39.15	0	0.00	39.30	1.4	2,948	0.05%
2022/03/08	1	39.40	1	39.35	38.90	0	2,973	0.00%
2022/03/07	10	39.93	3	39.85	39.70	7	2,936	0.24%
2022/03/03	0	41.50	1	41.35	41.25	-1	2,969	-0.03%
2022/03/02	2	41.18	0	0.00	41.25	2	3,053	0.07%
2022/02/25	9	40.60	0	0.00	40.85	9	3,128	0.29%
2022/02/24	4	40.90	4	40.85	40.70	0	3,250	0.00%
2022/02/23	3	41.85	0	0.00	41.85	3	3,355	0.09%
2022/02/22	0	0.00	4	42.15	41.75	-4	3,515	-0.11%
2022/02/21	0	0.00	35	42.80	42.75	-35	3,568	-0.98%
2022/02/18	0	0.00	6	42.30	42.40	-6	3,706	-0.16%
2022/02/17	0	0.00	2	42.25	42.25	-2	3,963	-0.05%
2022/02/16	0	0.00	6	41.75	41.70	-6	3,962	-0.15%
2022/02/15	1	41.55	0	0.00	41.55	1	4,040	0.02%
2022/02/14	2	41.23	0	0.00	41.20	2	4,128	0.05%
2022/02/10	0	0.00	18	41.94	41.85	-18	4,201	-0.43%
2022/02/07	0	0.00	2	41.73	41.75	-2	4,312	-0.05%
2022/01/26	2	40.95	1	40.95	40.80	1	4,330	0.02%
2022/01/25	3	40.85	10	40.80	40.80	-7	4,417	-0.16%
2022/01/24	2	40.90	0	0.00	41.35	2	4,453	0.04%
2022/01/21	8	41.67	2	41.75	41.35	6	4,537	0.13%
2022/01/20	1	42.15	8	42.00	42.00	-7	4,538	-0.15%
2022/01/19	32	42.06	1	41.80	41.80	31	4,576	0.68%
2022/01/18	1	42.80	0	0.00	42.75	1	4,557	0.02%
2022/01/17	30	43.00	0.1	43.10	43.10	29.9	4,644	0.64%
2022/01/14	26	43.49	8	43.41	43.55	18	4,736	0.38%
2022/01/13	0	0.00	14.7	43.38	43.45	-14.7	4,898	-0.30%
2022/01/12	0	0.00	1	42.60	42.60	-1	4,951	-0.02%
2022/01/10	0	0.00	3	43.17	43.30	-3	5,515	-0.05%
2022/01/07	1	43.85	6	43.82	43.60	-5	5,730	-0.09%
2022/01/06	5	43.37	3	43.33	43.60	2	5,794	0.03%
2022/01/05	11	43.64	16	43.60	43.55	-5	5,988	-0.08%
2022/01/04	0	0.00	2	43.23	43.25	-2	6,131	-0.03%
2022/01/03	3	43.03	20	42.92	42.85	-17	6,645	-0.26%
2021/12/30	0	0.00	121.3	42.05	41.90	-121.3	6,725	-1.80%	大賣/鉅額交易
2021/12/29	0	0.00	5	41.95	42.05	-5	6,916	-0.07%
2021/12/28	0	0.00	3	41.95	41.85	-3	6,959	-0.04%
2021/12/27	144	41.97	2	41.95	42.00	142	7,032	2.02%	大買/鉅額交易
2021/12/24	0	0.00	1	42.35	42.30	-1	7,180	-0.01%
2021/12/23	0	0.00	6	41.92	41.95	-6	7,243	-0.08%
2021/12/22	0	0.00	2	41.73	41.60	-2	7,395	-0.03%
2021/12/21	2	41.70	7	41.81	41.80	-5	7,547	-0.07%
2021/12/20	0	0.00	2	42.30	41.85	-2	7,868	-0.03%
2021/12/17	0	0.00	2	41.95	41.85	-2	8,019	-0.02%
2021/12/16	0.2	41.10	0.1	41.25	41.25	0.1	8,246	0.00%
2021/12/15	1	41.25	0	0.00	41.15	1	8,731	0.01%
2021/12/14	1	41.10	4	41.30	41.10	-3	9,503	-0.03%
2021/12/13	4.1	41.85	0	0.00	41.55	4.1	9,818	0.04%
2021/12/10	1	41.30	0	0.00	41.35	1	10,132	0.01%
2021/12/09	2	41.95	0	0.00	41.70	2	10,150	0.02%
2021/12/08	8	41.73	0	0.00	41.70	8	10,165	0.08%
2021/12/07	0	0.00	8	41.70	41.90	-8	10,150	-0.08%
2021/12/06	2	41.53	0	0.00	41.55	2	10,137	0.02%
2021/12/03	1	41.30	2	41.50	41.45	-1	10,151	-0.01%
2021/12/02	0	0.00	2	41.30	41.30	-2	10,165	-0.02%
2021/12/01	3	41.33	1	41.45	41.55	2	10,150	0.02%
2021/11/30	6	41.58	7	41.76	41.00	-1	10,150	-0.01%
2021/11/29	9	41.08	3	41.10	41.10	6	10,145	0.06%
2021/11/26	18	41.72	1	41.60	41.60	17	10,092	0.17%
2021/11/25	3	42.60	0	0.00	42.40	3	10,021	0.03%
2021/11/24	11	42.86	0	0.00	42.80	11	10,011	0.11%
2021/11/23	2	43.58	6	43.93	43.15	-4	9,994	-0.04%
2021/11/22	6	43.99	6	43.96	44.05	0	9,908	0.00%
2021/11/19	3	43.30	4	43.60	43.30	-1	9,740	-0.01%
2021/11/18	1	43.00	2	43.50	43.10	-1	9,587	-0.01%
2021/11/17	9	42.90	9	43.28	43.40	0	9,523	0.00%
2021/11/16	8	43.27	29	43.21	43.35	-21	9,379	-0.22%
2021/11/15	3.2	41.92	2	42.00	41.90	1.2	9,147	0.01%
2021/11/12	4	41.70	2.2	41.71	41.85	1.8	9,137	0.02%
2021/11/11	7.3	41.00	1	41.30	40.80	6.3	9,095	0.07%
2021/11/10	2	41.65	0	0.00	41.55	2	9,033	0.02%
2021/11/09	3	41.93	3	42.10	42.10	0	9,018	0.00%
2021/11/08	0	0.00	3	41.72	41.50	-3	8,969	-0.03%
2021/11/05	6.4	41.81	0	0.00	41.85	6.4	8,947	0.07%
2021/11/04	0.1	41.85	0	0.00	41.50	0.1	8,966	0.00%
2021/11/03	0.1	41.40	4	41.41	41.40	-4	8,918	-0.04%
2021/11/02	6	41.68	7	41.89	41.50	-1	8,965	-0.01%
2021/11/01	4.1	41.16	1	40.90	41.35	3.1	8,871	0.03%
2021/10/29	13	41.23	10	41.46	41.10	3	8,813	0.03%
2021/10/28	0	42.00	11	42.28	41.90	-11	8,730	-0.13%
2021/10/27	1	42.25	0	0.00	42.25	1	8,705	0.01%
2021/10/26	5	42.60	9	42.32	42.40	-4	8,666	-0.05%
2021/10/25	0	0.00	6	42.63	42.70	-6	8,597	-0.07%
2021/10/22	2	42.18	3	42.63	42.20	-1	8,522	-0.01%
2021/10/21	20	42.43	47	42.40	43.10	-27	8,420	-0.32%
2021/10/20	27.1	41.73	29	41.92	41.40	-1.9	8,208	-0.02%
2021/10/19	29	42.12	22	42.22	41.90	7	8,091	0.09%
2021/10/18	33	42.86	4	42.89	42.15	29	7,879	0.37%
2021/10/15	20	43.43	14.1	43.97	44.25	5.9	7,551	0.08%
2021/10/14	8	42.94	6	43.28	42.95	2	7,346	0.03%
2021/10/13	15	42.88	3	43.22	43.65	12	7,244	0.17%
2021/10/12	28	43.33	13	42.82	42.70	15	7,081	0.21%
2021/10/08	19.7	43.81	24.1	44.50	44.20	-4.4	6,883	-0.06%
2021/10/07	4	42.70	5	42.74	43.05	-1	6,326	-0.02%
2021/10/06	15	41.91	8	42.07	42.15	7	6,118	0.11%
2021/10/05	1	39.90	0	0.00	40.30	1	5,905	0.02%
2021/10/04	9	40.63	5	40.66	40.60	4	5,852	0.07%
2021/10/01	17.8	40.79	5	40.91	40.25	12.8	5,782	0.22%
2021/09/30	4	42.19	1	42.50	42.70	3	5,642	0.05%
2021/09/29	7.1	41.93	1	42.25	42.00	6.1	5,550	0.11%
2021/09/28	6	42.33	27	42.25	42.80	-21	5,453	-0.39%
2021/09/27	11.1	44.19	16	43.86	43.10	-4.9	5,411	-0.09%
2021/09/24	0	0.00	11	43.70	44.00	-11	5,138	-0.21%
2021/09/23	21	43.55	17.2	43.47	43.80	3.8	4,989	0.08%
2021/09/22	46	44.03	21	43.83	43.70	25	4,756	0.53%
2021/09/17	33	43.52	39.1	43.49	43.95	-6.1	4,291	-0.14%
2021/09/16	25	41.23	24	40.91	41.15	1	3,610	0.03%
2021/09/15	75.1	39.32	75	39.89	40.30	0.1	3,399	0.00%
2021/09/14	2	37.93	0	0.00	38.25	2	3,195	0.06%
2021/09/10	2	37.10	1	37.20	37.15	1	3,229	0.03%
2021/09/08	9.1	37.10	0	0.00	36.90	9.1	3,339	0.27%
2021/09/06	0	0.00	0.2	37.80	37.50	-0.2	3,386	-0.01%
2021/09/03	0	0.00	7.1	38.02	38.10	-7.1	3,381	-0.21%
2021/09/02	2	37.93	0	0.00	37.85	2	3,378	0.06%
2021/08/31	0.1	37.80	0	0.00	37.85	0.1	3,366	0.00%
2021/08/30	0	0.00	2	38.25	38.10	-2	3,373	-0.06%
2021/08/27	4	37.90	0	0.00	38.00	4	3,369	0.12%
2021/08/26	1.1	37.42	1	38.05	37.45	0.1	3,367	0.00%
2021/08/25	5	37.18	20	37.35	37.30	-15	3,369	-0.45%
2021/08/24	1.2	36.99	0	0.00	36.95	1.2	3,388	0.04%
2021/08/23	1	36.80	0	0.00	36.65	1	3,411	0.03%
2021/08/19	21	36.62	0	0.00	36.70	21	3,468	0.61%
2021/08/18	10	36.45	0	0.00	37.55	10	3,469	0.29%
2021/08/17	3	37.43	1	37.60	37.00	2	3,480	0.06%
2021/08/12	1	39.15	0	0.00	39.05	1	3,491	0.03%
2021/08/10	10	39.40	0	0.00	39.40	10	3,646	0.27%
2021/08/09	2	40.80	3	40.45	40.35	-1	3,746	-0.03%
2021/08/06	1	41.85	1	41.85	40.90	0	3,899	0.00%
2021/08/04	0	0.00	4	39.98	40.00	-4	4,156	-0.10%
2021/08/03	2	39.55	10	39.40	39.40	-8	4,282	-0.19%
2021/07/30	4	40.00	2	39.95	39.90	2	4,420	0.05%
2021/07/28	1	39.50	0	0.00	39.70	1	4,571	0.02%
2021/07/27	2	40.35	0	0.00	40.40	2	4,794	0.04%
2021/07/26	0	0.00	0.3	40.95	40.85	-0.3	4,940	-0.01%
2021/07/22	0	0.00	4	41.25	40.70	-4	5,087	-0.08%
2021/07/21	19	40.43	0	0.00	40.00	19	5,135	0.37%
2021/07/20	7	40.85	4	41.14	40.60	3	5,149	0.06%
2021/07/19	6	41.44	0	0.00	41.35	6	5,206	0.12%
2021/07/16	1	42.50	10	42.50	42.50	-9	5,419	-0.17%
2021/07/15	0	0.00	2	42.20	41.75	-2	5,568	-0.04%
2021/07/14	18	41.45	3	41.48	41.15	15	5,798	0.26%
2021/07/12	6	42.18	0	0.00	42.50	6	6,040	0.10%
2021/07/09	3	41.87	2	42.35	41.95	1	6,373	0.02%
2021/07/08	4	42.25	0	0.00	42.00	4	6,864	0.06%
2021/07/07	0	0.00	1	42.65	42.60	-1	7,496	-0.01%
2021/07/06	0	0.00	30	42.71	42.70	-30	7,871	-0.38%
2021/07/05	2	43.53	0	0.00	42.80	2	8,124	0.02%
2021/07/02	29	43.00	11	42.79	43.00	18	8,189	0.22%
2021/07/01	5	42.65	5.2	42.97	42.15	-0.2	8,194	0.00%
2021/06/30	1	42.60	0	0.00	42.60	1	8,237	0.01%
2021/06/25	2	42.50	6	42.93	42.50	-4	8,515	-0.05%
2021/06/24	3	42.20	44	42.31	42.75	-41	8,614	-0.48%
2021/06/23	2	41.33	8	41.06	41.60	-6	8,997	-0.07%
2021/06/22	0	0.00	1	40.10	40.00	-1	9,683	-0.01%
2021/06/21	6	39.95	33	39.86	39.50	-27	10,778	-0.25%
2021/06/18	30	40.82	2	40.58	40.50	28	10,830	0.26%
2021/06/17	2	40.05	0.2	39.95	40.20	1.8	10,808	0.02%
2021/06/16	0	0.00	10	39.90	40.05	-10	10,903	-0.09%
2021/06/15	1	39.70	0	0.00	39.40	1	11,015	0.01%
2021/06/09	2	39.85	0	0.00	39.35	2	11,374	0.02%
2021/06/04	6	40.21	5	40.00	40.15	1	11,526	0.01%
2021/06/03	1.2	40.06	2	40.15	40.10	-0.8	11,617	-0.01%
2021/06/02	3.5	39.91	1	39.75	40.10	2.5	11,720	0.02%
2021/06/01	12	39.68	0	0.00	40.10	12	11,728	0.10%
2021/05/28	2	39.70	2	39.68	39.70	0	11,827	0.00%
2021/05/27	1	39.20	2	38.93	38.80	-1	11,868	-0.01%
2021/05/26	4	39.25	0	0.00	39.80	4	11,895	0.03%
2021/05/25	1	40.10	1	39.85	39.55	0	12,015	0.00%
2021/05/24	1	39.50	0	0.00	39.50	1	12,265	0.01%
2021/05/21	10	39.25	12	39.22	39.20	-2	12,377	-0.02%
2021/05/20	2.2	38.93	1	38.70	38.60	1.2	12,562	0.01%
2021/05/19	2	39.05	1	39.25	39.20	1	12,798	0.01%
2021/05/18	5	37.46	20	37.00	38.85	-15	12,797	-0.12%
2021/05/17	26	37.10	11.3	36.31	36.00	14.7	12,762	0.12%
2021/05/14	30	39.60	5	39.46	38.90	25	12,672	0.20%
2021/05/13	2	36.93	1	36.30	38.40	1	12,556	0.01%
2021/05/12	7	39.66	13	38.89	38.10	-6	12,478	-0.05%
2021/05/11	11	41.05	0.2	41.00	40.60	10.8	12,357	0.09%
2021/05/10	0	0.00	3	43.50	43.20	-3	12,322	-0.02%
2021/05/07	0	0.00	12	42.45	42.90	-12	12,358	-0.10%
2021/05/06	1.6	40.64	2	41.35	40.55	-0.4	12,440	0.00%
2021/05/05	11	40.63	10	41.15	40.40	1	12,720	0.01%
2021/05/04	16	40.78	11	40.33	40.50	5	12,698	0.04%
2021/05/03	5	43.48	13	43.37	42.95	-8	12,571	-0.06%
2021/04/29	4.1	45.45	4	45.30	45.40	0.1	12,565	0.00%
2021/04/27	65	45.34	1	45.35	45.60	64	12,645	0.51%
2021/04/26	3	44.70	3	45.05	44.75	0	12,694	0.00%
2021/04/23	4	44.73	1	44.80	44.60	3	12,780	0.02%
2021/04/22	25	45.33	40	44.71	44.35	-15	12,901	-0.12%
2021/04/21	4.3	46.68	13	46.70	46.50	-8.8	12,842	-0.07%
2021/04/20	0.3	47.30	57	47.11	47.85	-56.7	12,734	-0.45%
2021/04/19	1	46.20	10	46.38	46.40	-9	12,771	-0.07%
2021/04/16	20	45.76	15.3	45.75	45.65	4.7	12,810	0.04%
2021/04/15	11.4	46.00	15	45.93	45.55	-3.6	12,884	-0.03%
2021/04/14	96.2	47.27	60	46.47	47.20	36.2	12,794	0.28%
2021/04/13	37	47.20	34	47.46	46.80	3	13,010	0.02%
2021/04/12	24	46.49	50	46.03	46.30	-26	12,787	-0.20%
2021/04/09	17	44.82	17	44.85	44.70	0	13,190	0.00%
2021/04/08	8	44.06	11	43.95	44.05	-3	13,439	-0.02%
2021/04/07	0	0.00	7	43.99	43.95	-7	13,403	-0.05%
2021/04/06	8	44.22	12	44.10	44.00	-4	13,536	-0.03%
2021/04/01	1	43.80	5	44.24	44.45	-4	14,220	-0.03%
2021/03/31	12	44.02	47	44.31	44.05	-35	14,437	-0.24%
2021/03/30	22	43.27	3	43.23	43.35	19	14,258	0.13%
2021/03/29	13	43.23	3	43.38	43.45	10	14,224	0.07%
2021/03/26	32	43.83	9.1	44.13	43.25	22.9	14,084	0.16%
2021/03/25	112.1	45.89	21.5	46.13	45.10	90.6	13,578	0.67%	大買/
2021/03/24	55.2	45.09	116.2	45.04	46.65	-61.1	12,788	-0.48%	大賣/
2021/03/23	21	42.47	34	42.84	42.45	-13	11,679	-0.11%
2021/03/22	19	42.08	14.6	42.12	42.45	4.4	11,591	0.04%
2021/03/19	1	42.10	0	0.00	42.10	1	11,540	0.01%
2021/03/18	45.1	43.50	36	43.77	42.80	9.1	11,438	0.08%
2021/03/17	57	43.54	43	43.88	43.30	14	11,313	0.12%
2021/03/16	14	42.83	22.2	42.83	42.75	-8.2	11,058	-0.07%
2021/03/15	5	42.46	3	42.42	42.25	2	10,985	0.02%
2021/03/12	24	42.51	0	0.00	42.50	24	10,965	0.22%
2021/03/11	27	42.44	27	42.76	42.40	0	10,998	0.00%
2021/03/10	9	42.34	5.1	42.79	42.35	4	10,968	0.04%
2021/03/09	6	41.96	18	42.54	42.85	-12	10,911	-0.11%
2021/03/08	10	42.50	36	41.86	42.10	-26	10,839	-0.24%
2021/03/05	35.3	41.55	0	0.00	41.50	35.3	10,725	0.33%
2021/03/04	5	41.49	1	41.70	41.60	4	10,714	0.04%
2021/03/03	2	41.58	4	41.70	41.85	-2	10,655	-0.02%
2021/03/02	5	41.69	4	41.51	41.20	1	10,597	0.01%
2021/02/26	1	41.85	0	0.00	41.65	1	10,553	0.01%
2021/02/25	4	42.76	5.6	43.00	42.60	-1.6	10,566	-0.02%
2021/02/24	40.1	42.64	1	42.25	41.40	39.1	10,518	0.37%
2021/02/23	7	43.51	27	43.62	43.55	-20	10,325	-0.19%
2021/02/22	10	42.99	5	43.21	42.90	5	10,227	0.05%
2021/02/19	11	42.42	12	42.66	43.70	-1	10,159	-0.01%
2021/02/18	2.2	41.22	4.3	41.05	41.10	-2.1	9,965	-0.02%
2021/02/17	1	40.70	1.1	40.62	40.90	-0.1	10,053	0.00%
2021/02/05	7.1	40.27	5	40.40	40.00	2.1	10,018	0.02%
2021/02/04	3	40.47	0	0.00	40.35	3	9,982	0.03%
2021/02/03	1	41.10	2	41.20	40.95	-1	9,973	-0.01%
2021/02/02	6	40.91	3	40.97	41.15	3	9,943	0.03%
2021/02/01	2.1	40.19	3	40.42	40.45	-0.9	9,892	-0.01%
2021/01/28	15.1	41.93	3	42.03	41.35	12.1	9,789	0.12%
2021/01/27	26	42.06	27	42.31	43.20	-1	9,589	-0.01%
2021/01/26	2	41.30	2	41.20	41.10	0	9,261	0.00%
2021/01/25	14	41.91	20	42.28	41.95	-6	9,225	-0.07%
2021/01/22	14.4	41.57	11	42.69	43.20	3.4	9,197	0.04%
2021/01/21	1.3	41.08	1.1	41.78	40.95	0.1	9,061	0.00%
2021/01/20	19	42.55	3	42.05	41.45	16	8,987	0.18%
2021/01/19	11	43.46	3	43.30	43.05	8	8,845	0.09%
2021/01/18	14	43.16	17	43.79	43.55	-3	8,730	-0.03%
2021/01/15	2.1	43.12	1	42.90	42.75	1.1	8,578	0.01%
2021/01/14	6	44.76	7	44.89	44.30	-1	8,366	-0.01%
2021/01/13	19	44.93	4	45.03	44.45	15	8,162	0.18%
2021/01/12	33	45.00	4	43.90	43.95	29	8,071	0.36%
2021/01/11	24	46.88	5.5	46.83	46.80	18.5	7,913	0.23%
2021/01/08	53	46.84	20	46.75	46.55	33	7,853	0.42%
2021/01/07	14	48.07	12.3	48.52	48.00	1.7	7,662	0.02%
2021/01/06	28	50.34	15	49.15	49.00	13	7,415	0.18%
2021/01/05	26	49.39	17	49.36	48.85	9	6,700	0.13%
2021/01/04	47.2	49.29	36	48.91	50.90	11.2	6,279	0.18%
2020/12/31	15	45.00	13.6	45.60	46.90	1.4	5,551	0.02%
2020/12/30	17	42.11	5	42.36	42.85	12	5,130	0.23%
2020/12/29	10	42.08	12	41.90	42.20	-2	5,130	-0.04%
2020/12/28	43.8	42.97	68	43.11	43.50	-24.2	4,966	-0.49%
2020/12/25	0	0.00	19.2	39.70	41.05	-19.2	4,236	-0.45%
2020/12/24	0	0.00	12	37.45	37.35	-12	3,943	-0.30%
2020/12/23	1	37.60	0	0.00	37.20	1	3,965	0.03%
2020/12/22	2	37.98	0	0.00	37.00	2	3,990	0.05%
2020/12/17	6	37.12	0	0.00	36.90	6	4,034	0.15%
2020/12/16	0	0.00	0.2	37.20	37.50	-0.2	4,059	-0.01%
2020/12/15	6	36.60	0	0.00	36.50	6	4,114	0.15%
2020/12/11	19	36.74	0	0.00	36.80	19	4,351	0.44%
2020/12/10	3	37.40	2	37.55	37.65	1	4,463	0.02%
2020/12/09	2	37.90	0.1	37.70	37.85	1.9	4,563	0.04%
2020/12/08	2	37.78	0.4	37.70	37.65	1.6	4,692	0.03%
2020/12/07	21	38.10	0	0.00	37.65	21	4,911	0.43%
2020/12/04	0.7	38.25	0	38.35	38.45	0.7	5,046	0.01%
2020/12/02	0	0.00	1	38.25	38.55	-1	5,096	-0.02%
2020/12/01	1	38.85	0	0.00	38.80	1	5,203	0.02%
2020/11/30	5	39.02	1	38.90	39.00	4	5,256	0.08%
2020/11/27	1	38.70	0	0.00	39.35	1	5,360	0.02%
2020/11/26	2	39.15	0	0.00	39.20	2	5,594	0.04%
2020/11/25	0	0.00	9	39.48	39.50	-9	5,902	-0.15%
2020/11/24	10	39.26	0	0.00	38.75	10	6,017	0.17%
2020/11/23	0.7	40.50	1	40.15	40.10	-0.3	6,060	0.00%
2020/11/20	1	39.35	4	39.73	40.05	-3	6,286	-0.05%
2020/11/19	0	0.00	2	39.28	38.90	-2	6,314	-0.03%
2020/11/18	1	39.50	56	38.60	39.00	-55	6,319	-0.87%
2020/11/17	2.1	37.61	4	38.15	38.10	-1.9	6,289	-0.03%
2020/11/16	0	0.00	3	37.20	37.70	-3	6,399	-0.05%
2020/11/13	0	0.00	0.1	36.05	36.25	-0.1	6,375	0.00%
2020/11/11	2	35.85	0	0.00	35.90	2	6,804	0.03%
2020/11/09	0.5	34.00	0	0.00	34.50	0.5	6,897	0.01%
2020/11/06	2	34.00	0	0.00	34.00	2	7,052	0.03%
2020/11/05	1	34.95	0	0.00	34.90	1	7,399	0.01%
2020/11/03	1	35.05	0	0.00	35.05	1	7,742	0.01%
2020/11/02	0	0.00	6	35.00	34.90	-6	7,806	-0.08%
2020/10/29	0	0.00	0.2	37.55	37.55	-0.2	7,849	0.00%
2020/10/27	0	0.00	0.3	38.30	38.20	-0.3	7,957	0.00%
2020/10/26	1	38.25	2	38.48	38.30	-1	8,080	-0.01%
2020/10/22	1	38.20	0.5	38.10	38.20	0.6	8,212	0.01%
2020/10/20	1.1	38.01	0	0.00	38.30	1.1	8,430	0.01%
2020/10/19	17.9	38.74	0	0.00	38.00	17.9	8,490	0.21%
2020/10/06	1	23.75	9	23.71	23.95	-8	8,403	-0.10%
2020/09/29	0	0.00	1	23.30	23.30	-1	8,629	-0.01%
2020/09/28	1	23.10	0	0.00	23.00	1	8,866	0.01%
2020/09/24	3	22.37	10	22.40	22.55	-7	8,931	-0.08%
2020/09/23	3	23.17	0.1	22.90	22.80	3	8,866	0.03%
2020/09/22	2	23.55	0	0.00	23.40	2	8,809	0.02%
2020/09/15	2	23.65	0	0.00	23.75	2	8,950	0.02%
2020/09/11	2	23.85	1	23.60	23.70	1	9,128	0.01%
2020/09/09	0	0.00	28	24.69	24.45	-28	9,265	-0.30%
2020/09/08	22	24.73	2	24.30	24.25	20	9,286	0.22%
2020/09/04	1	24.80	9	25.41	25.45	-8	9,415	-0.08%
2020/09/03	0	0.00	2	26.00	25.30	-2	9,458	-0.02%
2020/09/02	12	25.59	4	25.80	25.70	8	9,787	0.08%
2020/09/01	2	25.58	4	25.83	25.90	-2	10,242	-0.02%
2020/08/31	1	25.40	12	25.60	25.30	-11	10,258	-0.11%
2020/08/27	1	24.80	0	0.00	24.75	1	10,730	0.01%
2020/08/26	0	0.00	10	25.15	25.10	-10	10,706	-0.09%
2020/08/25	3	24.52	0	0.00	24.40	3	10,706	0.03%
2020/08/24	0	0.00	1	24.95	24.85	-1	10,717	-0.01%
2020/08/21	2	25.13	6	24.99	25.10	-4	10,745	-0.04%
2020/08/20	0	0.00	13	23.30	23.30	-13	10,541	-0.12%
2020/08/19	21	24.38	1	25.65	24.75	20	10,319	0.19%
2020/08/18	11	25.22	4	25.24	25.35	7	10,271	0.07%
2020/08/17	11	24.98	52	24.97	25.15	-41	10,263	-0.40%
2020/08/14	4	24.00	0	0.00	23.85	4	10,253	0.04%
2020/08/12	0	0.00	18	24.40	24.40	-18	11,160	-0.16%
2020/08/10	0	0.00	135	24.35	24.20	-135	11,238	-1.20%	大賣/鉅額交易
2020/08/07	30	23.89	3	24.53	24.00	27	11,141	0.24%
2020/08/06	0	0.00	8	24.03	23.90	-8	10,896	-0.07%
2020/08/05	0	0.00	1	23.70	23.50	-1	10,748	-0.01%
2020/08/04	0	0.00	3	23.52	23.50	-3	10,813	-0.03%
2020/08/03	2	23.35	0	0.00	23.45	2	10,766	0.02%
2020/07/31	13	23.55	7	23.81	23.70	6	10,628	0.06%
2020/07/30	0	0.00	4	22.93	23.00	-4	10,275	-0.04%
2020/07/29	0	0.00	2	21.80	21.80	-2	10,056	-0.02%
2020/07/27	1	20.80	1	20.85	20.70	0	10,058	0.00%
2020/07/21	0	0.00	2	21.83	21.90	-2	10,042	-0.02%
2020/07/20	2	21.40	0	0.00	21.40	2	10,001	0.02%
2020/07/16	0	0.00	1	21.70	21.80	-1	10,100	-0.01%
2020/07/15	0	0.00	2	22.00	21.65	-2	10,074	-0.02%
2020/07/13	4	21.44	1	21.40	21.45	3	10,089	0.03%
2020/07/10	1	21.45	1	21.40	21.10	0	10,118	0.00%
2020/07/09	7	21.14	3	21.10	21.10	4	10,131	0.04%
2020/07/08	2	21.43	0	0.00	21.40	2	10,172	0.02%
2020/07/07	0	0.00	1	21.35	22.25	-1	10,259	-0.01%
2020/07/06	2	21.10	3	21.07	21.25	-1	10,679	-0.01%
2020/07/03	2	21.35	0	0.00	21.20	2	11,003	0.02%
2020/07/02	0	0.00	20	21.35	21.25	-20	11,299	-0.18%
2020/06/24	4	21.98	1	21.85	21.90	3	12,541	0.02%
2020/06/23	0	0.00	11	22.11	22.15	-11	12,518	-0.09%
2020/06/22	0	0.00	0.1	22.40	22.55	-0.1	12,531	0.00%
2020/06/19	1	22.50	2	22.78	22.50	-1	12,547	-0.01%
2020/06/18	18	22.78	0	0.00	22.50	18	12,504	0.14%
2020/06/17	2	22.68	2	22.85	22.90	0	12,471	0.00%
2020/06/16	2	22.65	3	22.85	22.80	-1	12,489	-0.01%
2020/06/15	3	22.35	3	22.68	22.10	0	12,420	0.00%
2020/06/12	3	22.30	2	22.20	22.25	1	12,415	0.01%
2020/06/11	82	23.19	0	0.00	22.70	82	12,296	0.67%
2020/06/10	1	23.90	3	23.67	23.85	-2	12,240	-0.02%
2020/06/09	88	24.00	165	23.97	23.85	-77	12,160	-0.63%	大賣/
2020/06/08	14	23.36	22	23.48	23.20	-8	11,764	-0.07%
2020/06/05	3	22.25	13	22.22	22.30	-10	11,237	-0.09%
2020/06/04	6	22.32	162	20.49	22.35	-156	11,126	-1.40%	大賣/鉅額交易
2020/06/03	0	0.00	20	20.45	20.35	-20	10,578	-0.19%
2020/05/28	0	0.00	1	20.20	19.80	-1	10,651	-0.01%
2020/05/26	1.1	19.99	0	0.00	19.90	1.1	10,745	0.01%
2020/05/25	36	19.99	0	0.00	20.25	36	10,725	0.34%
2020/05/22	68	20.11	4	20.10	20.05	64	10,719	0.60%
2020/05/21	21	20.36	109	20.54	20.60	-88	10,663	-0.83%	大賣/
2020/05/20	6	19.79	70	20.25	20.35	-64	10,541	-0.61%
2020/05/19	0	0.00	23	19.10	19.70	-23	10,116	-0.23%
2020/05/18	2	18.18	12	17.68	17.95	-10	9,692	-0.10%
2020/05/15	2	16.90	1	16.95	16.90	1	9,511	0.01%
2020/05/14	4	16.80	1	16.75	16.70	3	9,458	0.03%
2020/05/13	26	16.83	0	0.00	16.95	26	9,527	0.27%
2020/05/12	8	16.77	0	0.00	16.75	8	9,612	0.08%
2020/05/08	1	16.35	1	16.30	16.35	0	10,006	0.00%
2020/05/07	2	16.45	0	0.00	16.45	2	10,091	0.02%
2020/05/05	1	16.80	1.2	16.61	16.65	-0.2	10,113	0.00%
2020/05/04	5	16.80	0	0.00	16.70	5	10,085	0.05%
2020/04/30	5	17.40	0	0.00	17.40	5	10,060	0.05%
2020/04/29	2	17.45	0	0.00	17.55	2	9,996	0.02%
2020/04/21	50	17.11	30	16.94	16.75	20	9,616	0.21%
2020/04/20	0	0.00	3	17.80	17.70	-3	9,464	-0.03%
2020/04/17	0	0.00	2	18.55	17.80	-2	9,427	-0.02%
2020/04/16	0	0.00	23	17.97	18.20	-23	9,317	-0.25%
2020/04/15	6	18.44	0	0.00	18.35	6	9,244	0.06%
2020/04/14	3	18.70	1	18.45	18.45	2	9,153	0.02%
2020/04/13	2	18.53	5	18.66	18.70	-3	9,024	-0.03%
2020/04/10	12	18.80	365	18.73	18.75	-353	8,882	-3.97%	大賣/鉅額交易
2020/04/09	34	18.75	107	18.86	18.50	-73	8,637	-0.85%	大賣/
2020/04/08	6	17.49	3	17.95	18.15	3	7,968	0.04%
2020/04/07	2	16.68	5	16.30	16.50	-3	7,539	-0.04%
2020/04/06	3	15.70	25.5	14.86	15.55	-22.5	7,210	-0.31%
2020/04/01	37	14.74	16	14.71	14.85	21	6,853	0.31%
2020/03/31	2	14.78	22	14.76	14.70	-20	6,443	-0.31%
2020/03/27	12	16.70	10	16.25	16.30	2	5,786	0.03%
2020/03/26	0	0.00	7.1	16.19	16.65	-7.1	5,713	-0.12%
2020/03/25	5	15.68	0	0.00	15.50	5	5,625	0.09%
2020/03/24	2	14.73	0	0.00	14.65	2	5,551	0.04%
2020/03/23	1.1	14.56	1	14.55	14.45	0.1	5,505	0.00%
2020/03/20	125	15.05	0	0.00	15.15	125	5,562	2.25%	大買/鉅額交易
2020/03/19	20.1	14.50	12	14.83	14.50	8.1	5,495	0.15%
2020/03/18	2	16.15	0	0.00	16.10	2	5,345	0.04%
2020/03/17	1	16.20	1	16.35	16.40	0	5,310	0.00%
2020/03/16	2	17.63	1	17.05	17.00	1	5,212	0.02%
2020/03/13	3	17.28	6	17.20	17.60	-3	5,173	-0.06%
2020/03/12	53	19.12	0	0.00	18.60	53	5,023	1.05%
2020/03/11	5	20.06	0	0.00	19.65	5	4,910	0.10%
2020/03/10	0	0.00	1	20.35	20.35	-1	4,867	-0.02%
2020/03/05	0	0.00	2	21.10	21.00	-2	4,563	-0.04%
2020/03/04	0	0.00	4	21.08	21.15	-4	4,486	-0.09%
2020/03/02	0	0.00	2	20.50	20.30	-2	4,305	-0.05%
2020/02/27	1	20.80	25	20.56	20.40	-24	4,172	-0.58%
2020/02/26	0	0.00	7	21.39	21.55	-7	4,034	-0.17%
2020/02/25	0	0.00	1.1	20.85	20.80	-1.1	3,835	-0.03%
2020/02/24	0.1	20.90	3	20.80	20.95	-3	3,775	-0.08%
2020/02/21	1	20.80	0.1	20.90	20.95	0.9	3,682	0.02%
2020/02/19	0	0.00	65	20.45	20.90	-65	3,444	-1.89%
2020/02/18	0	0.00	41	20.20	20.15	-41	3,365	-1.22%
2020/02/17	180	19.89	181	19.83	20.05	-1	3,311	-0.03%	大買/大賣/
2020/02/14	0	0.00	100	19.90	19.80	-100	3,248	-3.08%
2020/02/13	100	20.00	250	20.04	20.00	-150	3,221	-4.66%	大賣/鉅額交易
2020/02/12	111	19.95	1	20.00	20.05	110	3,161	3.48%	大買/鉅額交易
2020/02/11	46	19.91	8	20.11	19.65	38	3,040	1.25%
2020/02/10	188.2	19.67	280	19.70	19.90	-91.8	2,847	-3.22%	大買/大賣/
2020/02/07	215	19.37	178	19.21	19.25	37	2,539	1.46%	大買/大賣/
2020/02/06	2	18.00	0	0.00	18.75	2	2,407	0.08%
2020/02/05	103	17.40	0	0.00	17.55	103	2,352	4.38%	大買/鉅額交易
2020/02/03	100	17.10	5	17.20	17.15	95	2,303	4.12%
2020/01/30	12	18.19	0	0.00	17.95	12	2,238	0.54%
2020/01/20	0	0.00	0	19.15	19.20	0	2,140	0.00%
2020/01/17	0	0.00	33	19.34	19.25	-33	2,146	-1.54%
2020/01/15	5	19.20	2	19.15	19.10	3	2,168	0.14%
2020/01/14	0	0.00	10	19.20	19.20	-10	2,197	-0.46%
2020/01/13	2	19.00	0	0.00	18.95	2	2,229	0.09%
2020/01/10	0	0.00	0.1	19.10	19.00	-0.1	2,303	0.00%
2020/01/08	3	18.73	0	0.00	18.70	3	2,348	0.13%
2019/12/31	1	19.45	0	0.00	19.55	1	2,389	0.04%
2019/12/27	1	19.45	0.2	19.30	19.35	0.8	2,450	0.03%
2019/12/20	1	19.45	1	19.55	19.40	0	2,563	0.00%
2019/12/19	51	19.50	3	19.55	19.45	48	2,550	1.88%
2019/12/18	0	0.00	1	19.70	19.65	-1	2,554	-0.04%
2019/12/17	0	0.00	20	19.48	19.75	-20	2,559	-0.78%
2019/12/16	0	0.00	51	19.18	19.20	-51	2,516	-2.03%
2019/12/11	0	0.00	35	19.15	19.15	-35	2,851	-1.23%
2019/12/09	5	18.85	0	0.00	18.85	5	2,849	0.18%
2019/12/06	25	18.80	0	0.00	18.80	25	2,894	0.86%
2019/12/05	10	18.85	0	0.00	18.80	10	3,019	0.33%
2019/12/04	0.1	18.95	0	0.00	18.95	0.1	3,010	0.00%
2019/12/03	5	18.90	0	0.00	18.90	5	3,028	0.17%
2019/12/02	0	0.00	33	19.10	19.00	-33	3,035	-1.09%
2019/11/29	0	0.00	5	19.25	19.15	-5	3,035	-0.16%
2019/11/26	3	18.80	0	0.00	18.80	3	3,052	0.10%
2019/11/25	25	18.77	0	0.00	18.75	25	3,082	0.81%
2019/11/22	0.1	18.85	0	0.00	18.80	0.1	3,102	0.00%
2019/11/18	0	0.00	20	18.65	18.80	-20	3,179	-0.63%
2019/11/15	25	18.55	20	18.60	18.70	5	3,276	0.15%
2019/11/12	0.1	19.15	0	0.00	19.15	0.1	3,317	0.00%
2019/11/07	13	19.61	0	0.00	19.60	13	3,789	0.34%
2019/11/06	40	19.63	0	0.00	19.50	40	3,789	1.06%
2019/11/04	2	19.70	0	0.00	19.60	2	3,884	0.05%
2019/10/28	3	19.70	0	0.00	19.60	3	4,286	0.07%
2019/10/16	2	19.40	2	19.40	19.55	0	5,099	0.00%
2019/10/14	0	0.00	2	19.15	19.40	-2	5,142	-0.04%
2019/10/09	10	19.05	2	19.00	18.95	8	5,240	0.15%
2019/10/07	0	0.00	5	19.35	19.40	-5	5,512	-0.09%
2019/10/04	1	19.20	0	0.00	19.40	1	5,551	0.02%
2019/10/03	2	19.30	0	0.00	19.35	2	5,561	0.04%
2019/10/02	20	19.60	5	19.70	19.60	15	5,636	0.27%
2019/09/27	60	19.88	20	19.85	19.65	40	5,854	0.68%
2019/09/26	5	20.20	1	20.15	20.15	4	5,899	0.07%
2019/09/20	0	0.00	8	20.39	20.35	-8	6,345	-0.13%
2019/09/19	9	20.73	0	0.00	20.60	9	6,527	0.14%
2019/09/18	0	0.00	2	20.00	20.40	-2	6,707	-0.03%
2019/09/17	5	20.25	0	0.00	20.10	5	6,676	0.07%
2019/09/12	0	0.00	5	21.10	21.10	-5	6,819	-0.07%
2019/09/10	0	0.00	3	21.10	21.10	-3	6,912	-0.04%
2019/09/09	1	21.40	2	21.45	21.35	-1	6,974	-0.01%
2019/09/05	4	20.88	1	20.85	20.85	3	7,119	0.04%
2019/09/03	1	20.90	3	21.00	20.85	-2	7,420	-0.03%
2019/08/30	1	20.95	0	0.00	20.90	1	7,736	0.01%
2019/08/22	0	0.00	2	21.00	21.00	-2	9,296	-0.02%
2019/08/20	4	20.86	0	0.00	20.60	4	10,331	0.04%
2019/08/19	5	21.20	0	0.00	21.15	5	10,315	0.05%
2019/08/16	7	21.35	0	0.00	21.30	7	10,429	0.07%
2019/08/15	2	21.15	0	0.00	21.10	2	10,583	0.02%
2019/08/14	7	21.87	50	21.50	21.90	-43	10,655	-0.40%
2019/08/13	1	22.45	0	0.00	22.25	1	10,900	0.01%
2019/08/12	0	0.00	9	23.06	23.15	-9	11,551	-0.08%
2019/08/07	1	22.95	0	0.00	23.00	1	11,837	0.01%
2019/08/05	3	22.93	0	0.00	22.90	3	12,002	0.02%
2019/08/02	3	23.13	71	23.05	23.05	-68	11,956	-0.57%
2019/07/31	4	24.05	10	24.10	24.00	-6	11,789	-0.05%
2019/07/30	5	24.07	5	24.29	24.30	0	11,699	0.00%
2019/07/29	1	23.85	42	24.50	24.45	-41	11,611	-0.35%
2019/07/26	5	23.82	52.1	23.23	23.90	-47.1	11,344	-0.41%
2019/07/24	31	22.49	0	0.00	22.35	31	10,959	0.28%
2019/07/23	1	22.60	0	0.00	22.55	1	10,920	0.01%
2019/07/16	1	23.45	0	0.00	23.45	1	10,642	0.01%
2019/07/11	0	0.00	1	24.00	23.95	-1	10,325	-0.01%
2019/07/10	0	0.00	101	23.90	23.85	-101	10,321	-0.98%	大賣/鉅額交易
2019/07/05	0	0.00	0.1	23.60	23.60	-0.1	10,474	0.00%
2019/07/04	0	0.00	100	23.55	23.50	-100	10,403	-0.96%
2019/07/01	2	23.28	17	23.22	23.25	-15	10,231	-0.15%
2019/06/28	3	22.68	0	0.00	22.80	3	10,096	0.03%
2019/06/26	20	22.90	109	22.95	22.95	-89	10,027	-0.89%	大賣/
2019/06/25	6	22.81	35	22.52	22.60	-29	10,079	-0.29%
2019/06/24	0	0.00	42	22.08	22.10	-42	9,829	-0.43%
2019/06/21	3	22.20	0	0.00	22.05	3	9,757	0.03%
2019/06/20	11	21.78	21	22.20	22.15	-10	9,569	-0.10%
2019/06/19	20	21.50	0	0.00	21.80	20	9,332	0.21%
2019/06/17	0	0.00	15	21.55	21.45	-15	9,199	-0.16%
2019/06/14	22	21.70	0	0.00	21.80	22	9,094	0.24%
2019/06/13	16	21.92	0	0.00	21.60	16	9,022	0.18%
2019/06/12	143	22.11	1	22.05	22.00	142	8,821	1.61%	大買/鉅額交易
2019/06/11	0	0.00	2	22.50	22.60	-2	8,623	-0.02%
2019/06/10	1	22.55	100	22.60	22.50	-99	8,484	-1.17%
2019/06/06	3	22.60	124	22.97	22.55	-121	8,361	-1.45%	大賣/鉅額交易
2019/06/05	13	23.03	102	23.34	23.20	-89	8,178	-1.09%	大賣/
2019/06/04	12	23.18	0	0.00	23.10	12	7,985	0.15%
2019/06/03	18	23.48	0	0.00	23.25	18	7,805	0.23%
2019/05/31	9	23.90	3	23.80	23.85	6	7,586	0.08%
2019/05/30	25	23.92	23	23.98	23.85	2	7,354	0.03%
2019/05/29	28	24.30	60	24.51	24.00	-32	7,142	-0.45%
2019/05/28	292	24.08	383	24.04	23.55	-91	6,501	-1.40%	大買/大賣/
2019/05/27	7	23.13	161	23.27	23.95	-154	6,045	-2.55%	大賣/鉅額交易
2019/05/24	4	21.93	1	21.90	21.80	3	5,396	0.06%
2019/05/23	1	22.00	2	22.45	21.80	-1	5,322	-0.02%
2019/05/22	24	22.23	116	22.07	22.55	-92	5,186	-1.77%	大賣/
2019/05/21	17	22.04	14	22.15	22.25	3	4,989	0.06%
2019/05/20	28	22.65	65	22.70	22.50	-37	4,829	-0.77%
2019/05/17	25.1	21.90	160	22.13	22.15	-134.9	4,370	-3.09%	大賣/鉅額交易
2019/05/16	7	20.71	6	20.83	20.50	1	3,649	0.03%
2019/05/15	1	20.20	107	20.18	20.30	-106	3,246	-3.27%	大賣/鉅額交易
2019/05/14	2	19.78	28	19.48	20.20	-26	3,131	-0.83%
2019/05/08	1	19.05	0	0.00	19.25	1	2,830	0.04%
2019/05/06	1	19.20	0.5	19.25	19.25	0.5	2,864	0.02%
2019/05/02	3	19.62	0	0.00	19.60	3	2,814	0.11%
2019/04/25	1	19.80	0	0.00	19.70	1	2,782	0.04%
2019/04/24	0	0.00	1	19.90	19.95	-1	2,776	-0.04%
2019/04/22	1	19.95	108	19.95	19.90	-107	2,783	-3.84%	大賣/鉅額交易
2019/04/15	200	19.53	0	0.00	19.30	200	2,627	7.61%	大買/鉅額交易
2019/04/12	100	19.95	0	0.00	20.05	100	2,411	4.15%
2019/04/11	0	0.00	100	20.45	20.35	-100	2,304	-4.34%
2019/04/10	0	0.00	100	20.45	20.70	-100	2,286	-4.37%
2019/04/09	0	0.00	3	20.60	20.60	-3	2,251	-0.13%
2019/04/08	0	0.00	3	20.10	20.25	-3	2,147	-0.14%
2019/04/02	1	19.70	0	0.00	19.70	1	2,053	0.05%
2019/03/29	10	19.55	0	0.00	19.45	10	2,083	0.48%
2019/03/28	0	0.00	2	19.95	19.90	-2	2,029	-0.10%
2019/03/26	0	0.00	10	18.85	18.80	-10	1,808	-0.55%
2019/03/25	0	0.00	3	18.85	18.80	-3	1,977	-0.15%
2019/03/22	1	18.90	0	0.00	18.95	1	2,036	0.05%
2019/03/18	2	18.90	0	0.00	18.90	2	2,282	0.09%
2019/03/15	2	18.90	0	0.00	18.90	2	2,343	0.09%
2019/03/05	10	18.95	0	0.00	18.90	10	4,104	0.24%
2019/02/27	2	18.90	0	0.00	18.90	2	4,111	0.05%
2019/02/25	0	0.00	1	18.95	19.00	-1	4,124	-0.02%
2019/02/22	0	0.00	70	19.00	18.95	-70	4,106	-1.70%
2019/02/15	1	18.75	41	18.75	18.65	-40	4,083	-0.98%
2019/02/14	10	18.50	0	0.00	18.50	10	4,018	0.25%
2019/02/13	0	0.00	5	18.45	18.50	-5	4,016	-0.12%
2019/02/12	0	0.00	50	18.40	18.50	-50	4,021	-1.24%
2019/01/30	1	18.35	0	0.00	18.35	1	4,044	0.02%
2019/01/29	2	18.55	0	0.00	18.50	2	4,053	0.05%
2019/01/22	0	0.00	1	18.20	18.20	-1	4,039	-0.02%
2019/01/17	1	18.05	0	0.00	18.05	1	4,132	0.02%
2019/01/16	5	18.10	1	18.00	18.00	4	4,149	0.10%
2019/01/08	50	17.85	0	0.00	17.80	50	4,224	1.18%
2019/01/07	41	17.85	0	0.00	17.90	41	4,242	0.97%
2018/12/26	0	0.00	0.4	18.40	18.25	-0.4	4,430	-0.01%
2018/12/25	70	18.20	0	0.00	18.25	70	4,443	1.58%
2018/12/21	1	19.25	0.5	19.25	19.25	0.5	4,489	0.01%
2018/12/20	1	19.40	1	19.50	19.35	0	4,486	0.00%
2018/12/18	2	19.58	0	0.00	19.35	2	4,449	0.04%
2018/12/17	1	20.55	7	20.51	20.60	-6	4,288	-0.14%
2018/12/14	12	20.33	12	20.40	20.55	0	4,241	0.00%
2018/12/13	0	0.00	5	20.25	20.30	-5	4,159	-0.12%
2018/12/12	5	20.05	4	20.00	20.10	1	4,143	0.02%
2018/12/11	1	19.95	5	20.05	19.80	-4	4,108	-0.10%
2018/12/10	2	20.20	3	19.97	20.10	-1	4,107	-0.02%
2018/12/07	3	20.03	3	20.07	20.05	0	4,060	0.00%
2018/12/06	4	20.38	76	20.45	20.05	-72	3,944	-1.83%
2018/12/05	42	20.67	149	20.66	21.00	-107	3,702	-2.89%	大賣/鉅額交易
2018/12/04	7	19.39	12.1	19.38	20.00	-5.1	2,803	-0.18%
2018/12/03	50	18.25	0	0.00	18.20	50	2,479	2.02%
2018/11/29	50	18.00	0	0.00	18.00	50	2,368	2.11%
2018/11/28	0	0.00	1	18.00	18.15	-1	2,337	-0.04%
2018/11/21	1	18.20	0	0.00	18.25	1	2,394	0.04%
2018/11/16	1	18.25	1	18.20	18.25	0	2,397	0.00%
2018/11/14	4	18.05	0	0.00	18.20	4	2,398	0.17%
2018/11/08	100	18.15	100	18.25	18.25	0	2,505	0.00%
2018/11/07	0	0.00	10	18.10	18.10	-10	2,495	-0.40%
2018/10/26	76	17.80	0	0.00	17.70	76	2,615	2.91%
2018/10/25	1	18.00	0	0.00	17.95	1	2,650	0.04%
2018/10/19	10	18.65	0	0.00	18.55	10	2,641	0.38%
2018/10/17	220.5	19.07	0	0.00	19.05	220.5	2,641	8.35%	大買/鉅額交易
2018/10/16	100	19.18	0	0.00	19.10	100	2,604	3.84%
2018/10/11	217	19.75	0	0.00	19.65	217	2,494	8.70%	大買/鉅額交易
2018/10/04	5	21.35	0	0.00	21.25	5	2,368	0.21%
2018/09/28	0	0.00	1	21.55	21.70	-1	2,325	-0.04%
2018/09/27	0	0.00	13	21.20	21.20	-13	2,245	-0.58%
2018/09/19	1	21.20	0	0.00	21.15	1	2,463	0.04%
2018/09/05	0	0.00	4	20.90	20.85	-4	2,932	-0.14%
2018/09/03	4	21.30	0	0.00	21.20	4	3,020	0.13%
2018/08/27	0	0.00	1	20.70	20.60	-1	3,123	-0.03%
2018/08/24	1	20.55	0	0.00	20.60	1	3,156	0.03%
2018/08/21	0	0.00	2	20.35	20.35	-2	3,258	-0.06%
2018/08/14	0	0.00	1	20.60	20.60	-1	3,334	-0.03%
2018/08/13	4	20.70	0	0.00	20.70	4	3,393	0.12%
2018/08/10	0	0.00	4	21.20	21.15	-4	3,482	-0.11%
2018/08/09	2	21.05	0	0.00	21.00	2	3,584	0.06%
2018/08/06	0	0.00	0.1	21.05	21.05	-0.1	3,922	0.00%
2018/08/03	1	21.15	0	0.00	21.15	1	3,920	0.03%
2018/08/02	9	21.36	0	0.00	21.20	9	3,905	0.23%
2018/08/01	2	21.45	0	0.00	21.40	2	3,874	0.05%
2018/07/26	0.2	21.10	0	0.00	21.10	0.2	3,773	0.01%
2018/07/25	1	21.20	2	21.20	21.15	-1	3,767	-0.03%
2018/07/24	0	0.00	8	21.05	21.10	-8	3,757	-0.21%
2018/07/23	2	20.90	12	20.90	20.95	-10	3,725	-0.27%
2018/07/18	6	20.78	0	0.00	20.80	6	3,732	0.16%
2018/07/17	2	21.25	0	0.00	21.25	2	3,705	0.05%
2018/07/13	0.1	21.05	0	0.00	21.10	0.1	3,664	0.00%
2018/07/10	12	20.73	0	0.00	20.75	12	3,658	0.33%
2018/07/09	0	0.00	2	20.68	20.70	-2	3,649	-0.05%
2018/07/06	1	20.65	2	20.65	20.60	-1	3,646	-0.03%
2018/07/02	7	21.20	0	0.00	21.20	7	3,655	0.19%
2018/06/29	0	0.00	11	21.42	21.10	-11	3,658	-0.30%
2018/06/28	0	0.00	1	21.50	21.45	-1	3,551	-0.03%
2018/06/27	102	21.85	0	0.00	21.65	102	3,458	2.95%	大買/鉅額交易
2018/06/26	3	21.85	5	21.80	21.85	-2	3,441	-0.06%
2018/06/25	3	22.15	10	21.85	21.75	-7	3,444	-0.20%
2018/06/21	2	22.03	0	0.00	21.85	2	3,285	0.06%
2018/06/19	5	22.10	4	22.15	22.05	1	3,155	0.03%
2018/06/15	1	22.35	0	0.00	22.35	1	3,063	0.03%
2018/06/14	1	22.60	20	22.60	22.60	-19	2,981	-0.64%
2018/06/13	1	22.75	0	0.00	22.75	1	2,950	0.03%
2018/06/12	2	22.75	0	0.00	22.80	2	3,019	0.07%
2018/06/11	6.9	22.90	0.1	22.90	22.80	6.8	2,998	0.23%
2018/06/08	1	23.05	0	0.00	23.10	1	2,938	0.03%
2018/06/07	4	23.20	0	0.00	23.20	4	2,950	0.14%
2018/06/06	1	23.30	0	0.00	23.20	1	2,942	0.03%
2018/06/01	2	23.40	0	0.00	23.30	2	2,852	0.07%
2018/05/30	2	23.15	0	0.00	23.15	2	2,890	0.07%
2018/05/28	0.1	23.35	0	0.00	23.35	0.1	2,879	0.00%
2018/05/25	1.1	23.45	0	0.00	23.45	1.1	2,885	0.04%
2018/05/24	0	0.00	3	23.50	23.55	-3	2,911	-0.10%
2018/05/22	2	24.15	0	0.00	23.90	2	2,813	0.07%
2018/05/21	0	0.00	1	24.50	24.20	-1	2,789	-0.04%
2018/05/18	0	0.00	203	24.25	24.15	-203	2,730	-7.43%	大賣/鉅額交易
2018/05/17	19	24.22	14	24.28	24.05	5	2,626	0.19%
2018/05/16	1	23.80	1	23.90	23.80	0	2,492	0.00%
2018/05/15	22	23.95	3	24.00	24.00	19	2,474	0.77%
2018/05/14	41	23.89	168	23.94	23.95	-127	2,493	-5.09%	大賣/鉅額交易
2018/05/11	0.5	22.40	0	0.00	22.45	0.5	2,256	0.02%
2018/05/02	0	0.00	100	22.70	22.80	-100	2,300	-4.35%
2018/04/30	1	22.05	1	22.45	22.65	0	2,311	0.00%
2018/04/27	1	22.15	0	0.00	22.00	1	2,378	0.04%
2018/04/26	3	22.03	150	22.07	22.00	-147	2,401	-6.12%	大賣/鉅額交易
2018/04/25	1	22.05	0	0.00	22.00	1	2,420	0.04%
2018/04/23	1	22.30	0	0.00	22.30	1	2,503	0.04%
2018/04/20	0	0.00	5	22.40	22.25	-5	2,535	-0.20%
2018/04/19	0	0.00	6	22.38	22.40	-6	2,548	-0.24%
2018/04/17	2	22.43	2	22.35	22.25	0	2,569	0.00%
2018/04/16	1	22.55	0	0.00	22.45	1	2,589	0.04%
2018/04/11	8	22.89	0	0.00	22.80	8	2,683	0.30%
2018/04/10	271	22.70	0	0.00	22.90	271	2,719	9.96%	大買/鉅額交易
2018/04/09	100	22.50	0	0.00	22.65	100	2,728	3.67%
2018/04/02	171	22.60	5	22.55	22.60	166	2,807	5.91%	大買/鉅額交易
2018/03/28	1	22.65	0	0.00	22.60	1	2,892	0.03%
2018/03/26	100	22.70	100	22.78	22.75	0	2,893	0.00%
2018/03/23	150	22.75	0	0.00	22.85	150	2,909	5.16%	大買/鉅額交易
2018/03/21	1	23.20	0	0.00	23.20	1	2,937	0.03%
2018/03/19	0	0.00	3	23.40	23.35	-3	3,107	-0.10%
2018/03/16	45	23.25	7	23.15	23.30	38	3,209	1.18%
2018/03/15	28	23.35	0	0.00	23.40	28	3,160	0.89%
2018/03/14	0	0.00	2	23.60	23.55	-2	3,189	-0.06%
2018/03/13	0	0.00	70	23.75	23.60	-70	3,206	-2.18%
2018/03/12	0	0.00	1	23.40	23.45	-1	3,217	-0.03%
2018/03/09	2	23.25	3	23.27	23.20	-1	3,280	-0.03%
2018/03/02	1	23.10	0	0.00	23.05	1	4,897	0.02%
2018/03/01	0	0.00	3	23.50	23.35	-3	4,957	-0.06%
2018/02/27	13	23.35	0	0.00	23.35	13	5,029	0.26%
2018/02/26	3	23.00	0	0.00	23.35	3	5,011	0.06%
2018/02/23	4	22.60	0	0.00	22.80	4	4,984	0.08%
2018/02/09	3	22.13	2	22.00	22.30	1	5,082	0.02%
2018/02/06	71	22.65	0	0.00	22.30	71	5,193	1.37%
2018/02/05	3	23.10	0	0.00	23.20	3	5,110	0.06%
2018/01/31	1	23.40	4	23.45	23.75	-3	5,145	-0.06%
2018/01/30	2	23.65	3	23.60	23.50	-1	5,152	-0.02%
2018/01/29	2	23.80	0	0.00	23.85	2	5,137	0.04%
2018/01/26	3	23.80	0	0.00	23.75	3	5,135	0.06%
2018/01/24	2	23.80	0	0.00	23.85	2	5,115	0.04%
2018/01/23	4	24.10	72	24.25	23.90	-68	5,106	-1.33%
2018/01/22	1	23.70	0	0.00	23.75	1	5,034	0.02%
2018/01/19	1	23.60	1	23.60	23.55	0	5,022	0.00%
2018/01/18	5	23.77	0	0.00	23.70	5	5,000	0.10%
2018/01/17	1	24.00	0	0.00	24.00	1	4,962	0.02%
2018/01/12	0	0.00	3	23.25	23.30	-3	5,005	-0.06%
2018/01/10	0	0.00	1	23.60	23.55	-1	4,986	-0.02%
2018/01/09	4	23.65	2	23.60	23.60	2	4,994	0.04%
2018/01/05	3	23.58	1	23.55	23.50	2	4,942	0.04%
2018/01/04	52	23.50	0	0.00	23.40	52	4,916	1.06%
2018/01/03	6	23.75	2	23.85	23.65	4	4,899	0.08%