裕隆 (2201)-國泰-台中券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
67.4
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:13:30

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－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	11.1	67.47	5	67.32	67.40	6.1	4,353	0.14%
2024/04/24	2.1	67.95	13.4	68.03	68.00	-11.3	4,375	-0.26%
2024/04/23	6.2	67.78	22.5	68.16	67.50	-16.3	4,493	-0.36%
2024/04/22	6.3	67.91	19	68.14	67.80	-12.7	4,508	-0.28%
2024/04/19	68.7	67.39	19.5	67.29	66.90	49.2	4,450	1.11%
2024/04/18	26.5	68.72	42.5	69.26	69.30	-16	4,372	-0.37%
2024/04/17	16.6	67.85	14.7	68.02	67.40	1.9	4,297	0.04%
2024/04/16	23.2	67.60	10	67.75	67.40	13.2	4,327	0.31%
2024/04/15	5	69.08	12	69.25	69.30	-7	4,331	-0.16%
2024/04/12	12.3	69.17	26.3	69.25	69.00	-14.1	4,315	-0.33%
2024/04/11	13.3	69.05	6	69.38	69.30	7.3	4,321	0.17%
2024/04/10	14.2	69.48	21	69.61	69.90	-6.8	4,333	-0.16%
2024/04/09	14.4	69.49	8.1	69.68	69.10	6.4	4,375	0.15%
2024/04/08	27.5	69.01	50.3	69.33	70.00	-22.8	4,361	-0.52%
2024/04/03	25.6	66.69	13	66.61	66.70	12.6	4,271	0.30%
2024/04/02	26.5	68.32	2.1	68.34	67.80	24.5	4,291	0.57%
2024/04/01	6.2	68.43	18	68.54	68.30	-11.9	4,275	-0.28%
2024/03/29	2.8	68.02	3	68.20	68.10	-0.3	4,301	-0.01%
2024/03/28	2.4	67.98	29.8	68.14	68.20	-27.3	4,347	-0.63%
2024/03/27	23.7	67.55	4	67.53	67.30	19.7	4,480	0.44%
2024/03/26	14.8	67.43	12.5	67.84	67.10	2.3	4,634	0.05%
2024/03/25	23.2	68.32	31	68.71	68.10	-7.8	4,637	-0.17%
2024/03/22	8.1	68.08	6	68.22	68.30	2.1	4,690	0.04%
2024/03/21	13.6	67.88	3.1	68.07	67.80	10.5	4,792	0.22%
2024/03/20	16.4	68.09	11.9	68.43	67.70	4.5	4,949	0.09%
2024/03/19	22.5	68.50	2.5	68.82	68.30	20	4,983	0.40%
2024/03/18	3.3	69.08	11	69.24	69.50	-7.7	5,136	-0.15%
2024/03/15	11.2	69.13	1.3	69.30	68.50	10	5,158	0.19%
2024/03/14	3	70.06	4.1	69.81	69.80	-1.1	5,161	-0.02%
2024/03/13	38.7	71.19	42.2	70.16	69.70	-3.4	5,145	-0.07%
2024/03/12	26.1	70.97	61.6	71.28	71.90	-35.5	5,096	-0.70%
2024/03/11	7.9	67.34	19.4	66.87	67.60	-11.5	4,959	-0.23%
2024/03/08	79.7	67.87	26	67.29	67.10	53.7	4,948	1.09%
2024/03/07	24.4	69.30	6	69.19	68.90	18.4	4,864	0.38%
2024/03/06	29.3	70.65	17.3	70.51	70.10	12	4,820	0.25%
2024/03/05	2.3	70.56	1.6	70.48	70.40	0.6	4,945	0.01%
2024/03/04	4.6	70.67	104	70.51	70.80	-99.4	4,943	-2.01%	大賣/
2024/03/01	6.3	71.05	11	71.42	70.70	-4.6	4,936	-0.09%
2024/02/29	6.2	69.07	14.3	69.75	70.70	-8.1	4,946	-0.16%
2024/02/27	21.6	69.66	17.7	69.74	69.40	4	4,902	0.08%
2024/02/26	53.3	70.58	3	70.67	70.60	50.3	4,906	1.03%
2024/02/23	29.3	71.49	26.4	71.76	71.20	2.9	4,978	0.06%
2024/02/22	20.5	70.68	7.1	70.78	70.90	13.4	5,036	0.27%
2024/02/21	90.3	71.12	11.3	71.47	70.80	79	5,195	1.52%
2024/02/20	33.5	71.28	9.1	71.34	70.90	24.4	5,293	0.46%
2024/02/19	32.5	71.54	38.5	71.81	72.20	-6	5,303	-0.11%
2024/02/16	16.3	69.88	3.4	70.01	69.90	12.9	5,334	0.24%
2024/02/15	7.5	68.84	2.4	68.99	68.70	5.1	5,342	0.09%
2024/02/05	2.7	68.47	6.2	68.64	69.30	-3.5	5,354	-0.07%
2024/02/02	12.6	69.97	10.6	69.17	69.10	2.1	5,451	0.04%
2024/02/01	4.4	70.45	19.5	70.50	70.70	-15.1	5,480	-0.28%
2024/01/31	6.3	69.10	12	69.23	69.50	-5.7	5,501	-0.10%
2024/01/30	7.1	69.97	8	69.93	69.60	-1	5,522	-0.02%
2024/01/29	2.1	70.19	2.1	70.06	69.80	0.1	5,541	0.00%
2024/01/26	9.1	69.70	3.3	69.71	69.80	5.8	5,599	0.10%
2024/01/25	9.1	70.35	2	69.75	69.70	7.1	5,675	0.12%
2024/01/24	9.1	70.74	36.4	70.42	70.80	-27.3	5,723	-0.48%
2024/01/23	6	69.03	10.6	69.21	69.60	-4.5	5,865	-0.08%
2024/01/22	22.6	69.08	3.4	69.01	68.60	19.2	5,904	0.33%
2024/01/19	26.2	68.66	20.1	68.84	69.10	6.1	6,009	0.10%
2024/01/18	33.4	67.96	12	67.94	68.50	21.4	6,091	0.35%
2024/01/17	31.1	68.29	10	68.30	67.70	21.1	6,163	0.34%
2024/01/16	28.4	69.97	3.6	69.93	69.80	24.8	6,113	0.41%
2024/01/15	3.2	70.95	14.1	71.09	70.90	-10.9	6,215	-0.18%
2024/01/12	38.3	70.58	39.5	71.00	70.70	-1.3	6,435	-0.02%
2024/01/11	5.2	70.97	56.3	71.44	70.70	-51	6,557	-0.78%
2024/01/10	71.9	69.98	0.2	70.05	70.20	71.7	6,941	1.03%
2024/01/09	45.2	71.29	68.4	71.76	70.90	-23.3	7,154	-0.33%
2024/01/08	5.4	72.70	6.1	72.74	72.30	-0.7	7,691	-0.01%
2024/01/05	10.7	72.51	22.1	72.70	72.40	-11.3	8,913	-0.13%
2024/01/04	9.7	72.97	12.5	72.84	72.60	-2.8	9,230	-0.03%
2024/01/03	20.8	73.68	3	73.47	73.10	17.8	9,285	0.19%
2024/01/02	6.1	74.82	25.1	75.12	74.80	-19	9,265	-0.21%
2023/12/29	34.5	74.96	50.3	74.93	74.80	-15.8	9,295	-0.17%
2023/12/28	27.1	73.95	43	74.39	74.60	-15.9	9,415	-0.17%
2023/12/27	7.4	73.15	45.3	73.22	73.30	-37.9	9,442	-0.40%
2023/12/26	69.4	72.74	3.1	72.70	72.70	66.4	9,545	0.70%
2023/12/25	12.8	72.76	13.1	72.73	72.80	-0.2	9,755	0.00%
2023/12/22	53.1	73.00	31.4	72.72	72.20	21.7	9,944	0.22%
2023/12/21	65.7	72.89	165.2	72.80	72.70	-99.5	9,849	-1.01%	大賣/
2023/12/20	24.1	74.07	2	74.45	74.10	22.1	9,898	0.22%
2023/12/19	83.7	74.07	107.5	74.26	74.00	-23.8	9,935	-0.24%	大賣/
2023/12/18	36.7	74.61	104.5	74.94	74.40	-67.8	9,995	-0.68%	大賣/
2023/12/15	101.8	76.15	15	76.29	75.50	86.8	10,188	0.85%	大買/
2023/12/14	6.6	76.50	28	76.88	77.30	-21.4	10,213	-0.21%
2023/12/13	70.7	76.57	6.1	76.14	76.00	64.6	10,171	0.64%
2023/12/12	3	78.07	16	78.28	77.80	-13	10,053	-0.13%
2023/12/11	4	77.78	12.2	78.09	78.00	-8.1	10,108	-0.08%
2023/12/08	10.1	77.53	1	77.20	77.20	9.1	10,156	0.09%
2023/12/07	12.2	77.95	10	77.64	77.60	2.2	10,186	0.02%
2023/12/06	9.1	77.51	24	77.99	77.80	-14.9	10,240	-0.15%
2023/12/05	14.1	76.44	67.1	76.26	77.00	-53	10,270	-0.52%
2023/12/04	24.4	76.93	32.1	77.10	76.50	-7.7	10,336	-0.07%
2023/12/01	15.1	77.07	56.6	77.14	77.10	-41.6	10,458	-0.40%
2023/11/30	79.3	76.73	30.2	76.64	76.90	49.2	10,662	0.46%
2023/11/29	9.2	78.04	11.2	78.17	77.90	-2	11,171	-0.02%
2023/11/28	57.1	78.11	84.6	77.94	78.40	-27.6	11,565	-0.24%
2023/11/27	39.5	77.49	148.2	77.91	77.10	-108.6	11,759	-0.92%	大賣/鉅額交易
2023/11/24	4.3	78.48	12.1	78.45	78.50	-7.8	12,164	-0.06%
2023/11/22	36	77.81	33.8	77.69	77.70	2.2	12,453	0.02%
2023/11/21	52.3	79.07	51.2	78.86	79.00	1.2	12,370	0.01%
2023/11/20	122.9	78.21	16.5	78.27	78.00	106.4	12,279	0.87%	大買/鉅額交易
2023/11/17	27.5	79.84	35.4	79.95	80.20	-7.8	12,116	-0.06%
2023/11/16	15	78.97	83.6	79.04	79.10	-68.6	12,025	-0.57%
2023/11/15	13.1	79.28	38	79.01	78.50	-24.9	11,968	-0.21%
2023/11/14	16.6	77.38	22	77.72	77.90	-5.4	11,858	-0.05%
2023/11/13	13.4	77.44	8.2	77.61	77.60	5.1	11,869	0.04%
2023/11/10	44.1	77.67	39	77.22	77.10	5.1	11,883	0.04%
2023/11/09	31	79.00	25.5	78.90	79.20	5.5	11,857	0.05%
2023/11/08	117.1	79.22	10.1	79.21	78.60	107	12,001	0.89%	大買/鉅額交易
2023/11/07	42	78.41	13.1	78.67	79.10	29	12,008	0.24%
2023/11/06	7.1	78.77	54.1	79.06	78.80	-47.1	12,036	-0.39%
2023/11/03	37.1	78.23	32.4	78.57	78.20	4.7	12,143	0.04%
2023/11/02	15.6	76.43	16.4	76.79	77.40	-0.8	12,086	-0.01%
2023/11/01	9	74.78	66	74.61	75.00	-57.1	12,009	-0.48%
2023/10/31	114.5	74.76	86	75.11	74.10	28.5	11,946	0.24%	大買/
2023/10/30	7.6	77.02	9.3	77.15	76.90	-1.7	11,861	-0.01%
2023/10/27	47.2	77.79	6	77.82	77.30	41.2	11,890	0.35%
2023/10/26	79.8	78.55	11	78.85	78.20	68.8	11,957	0.58%
2023/10/25	115.4	81.12	18.5	80.59	80.10	96.9	11,962	0.81%	大買/
2023/10/24	27.1	78.25	23	78.33	79.00	4	12,043	0.03%
2023/10/23	83.3	78.10	10.6	78.22	77.80	72.7	12,066	0.60%
2023/10/20	54.9	79.19	28	79.31	79.10	26.9	12,142	0.22%
2023/10/19	40.2	80.21	12	80.31	81.40	28.1	12,052	0.23%
2023/10/18	197.3	81.77	179	81.45	80.10	18.4	12,069	0.15%	大買/大賣/
2023/10/17	155.6	82.74	147	81.91	81.10	8.5	11,808	0.07%	大買/大賣/
2023/10/16	423.7	85.48	275.7	84.50	83.00	148	11,705	1.26%	大買/大賣/鉅額交易
2023/10/13	239.5	86.52	328.2	87.44	85.10	-88.7	11,340	-0.78%	大買/大賣/
2023/10/12	32.4	82.50	98.1	82.13	84.00	-65.7	10,331	-0.64%
2023/10/11	75.3	79.59	60.2	78.84	78.80	15.1	10,484	0.14%
2023/10/06	21.2	78.87	6.3	79.24	78.90	14.9	10,709	0.14%
2023/10/05	26	78.79	141.4	78.86	78.40	-115.3	10,747	-1.07%	大賣/鉅額交易
2023/10/04	100.6	78.58	182	78.86	78.40	-81.4	10,777	-0.75%	大賣/
2023/10/03	86.8	81.19	7.1	81.47	80.50	79.7	10,670	0.75%
2023/10/02	25.9	82.12	16.2	82.36	82.00	9.8	10,679	0.09%
2023/09/28	49.3	84.29	19.6	84.22	83.00	29.7	10,776	0.28%
2023/09/27	77.6	84.99	93.9	85.74	86.00	-16.3	10,746	-0.15%
2023/09/26	68.3	84.38	106.3	84.01	83.70	-38.1	10,621	-0.36%	大賣/
2023/09/25	55.6	84.89	76.3	84.55	84.30	-20.7	10,678	-0.19%
2023/09/22	25.1	80.96	18	81.31	82.50	7.1	10,638	0.07%
2023/09/21	121.5	82.33	88.1	81.31	80.60	33.4	10,613	0.31%	大買/
2023/09/20	99	84.11	56.2	84.14	82.20	42.8	10,624	0.40%
2023/09/19	43.7	84.81	49.5	84.64	84.60	-5.8	10,450	-0.06%
2023/09/18	113.2	83.35	145.1	83.43	83.30	-31.9	10,335	-0.31%	大買/大賣/
2023/09/15	118.8	83.32	72	82.89	82.90	46.8	10,380	0.45%	大買/
2023/09/14	75.2	84.02	83	83.80	83.80	-7.9	10,412	-0.08%
2023/09/13	19.4	82.54	37	82.85	83.90	-17.7	10,425	-0.17%
2023/09/12	50.3	81.75	47.2	81.35	81.30	3.1	10,631	0.03%
2023/09/11	131.8	82.33	82.6	82.03	81.20	49.2	10,647	0.46%	大買/
2023/09/08	166	83.18	93.8	82.92	82.60	72.2	10,628	0.68%	大買/
2023/09/07	61	83.59	71.1	84.35	84.50	-10.1	10,632	-0.09%
2023/09/06	137.7	84.46	105.1	83.45	83.20	32.6	10,618	0.31%	大買/大賣/
2023/09/05	195.6	85.38	151	85.03	85.20	44.6	10,593	0.42%	大買/大賣/
2023/09/04	301.6	87.15	333	86.84	85.70	-31.4	10,510	-0.30%	大買/大賣/
2023/09/01	153.3	83.98	167.9	85.67	85.30	-14.6	9,982	-0.15%	大買/大賣/
2023/08/31	42.5	83.86	67.4	83.89	83.40	-24.8	9,779	-0.25%
2023/08/30	102.2	81.85	138.1	82.42	83.70	-35.9	9,882	-0.36%	大買/大賣/
2023/08/29	43.1	78.95	91.6	78.88	79.80	-48.5	9,712	-0.50%
2023/08/28	14	77.18	53.7	76.72	75.70	-39.6	10,084	-0.39%
2023/08/25	3	74.30	39	74.84	75.00	-36	10,409	-0.35%
2023/08/24	66.1	74.53	94.3	74.51	74.50	-28.2	11,432	-0.25%
2023/08/23	3.1	75.12	112.1	74.91	74.70	-109.1	11,529	-0.95%	大賣/鉅額交易
2023/08/22	5.9	74.86	2.9	74.82	74.30	3	11,663	0.03%
2023/08/21	63.2	74.80	103.1	75.31	75.40	-39.9	11,977	-0.33%	大賣/
2023/08/18	34.4	75.54	3.8	75.31	74.70	30.6	12,263	0.25%
2023/08/17	13.2	74.13	22	73.88	75.60	-8.8	12,610	-0.07%
2023/08/16	62.9	73.16	54	73.38	73.20	8.9	12,960	0.07%
2023/08/15	31.1	74.46	14.2	74.83	74.30	16.9	13,037	0.13%
2023/08/14	191.3	75.05	21	74.54	73.40	170.3	13,253	1.28%	大買/鉅額交易
2023/08/11	27.4	77.89	19.3	77.95	77.50	8.1	13,487	0.06%
2023/08/10	65.9	77.90	60	78.07	77.90	5.9	13,636	0.04%
2023/08/09	42.1	80.17	24	81.26	79.20	18.1	13,659	0.13%
2023/08/08	58.4	79.77	3	79.83	79.70	55.4	13,666	0.41%
2023/08/07	10	80.41	7.2	80.57	80.50	2.8	13,852	0.02%
2023/08/04	11.1	80.21	8	80.60	80.70	3.1	13,957	0.02%
2023/08/02	47.5	80.23	42	81.50	80.10	5.5	13,997	0.04%
2023/08/01	59.6	81.35	5.2	81.94	81.00	54.3	13,969	0.39%
2023/07/31	102.4	82.71	150.1	82.80	82.00	-47.7	13,957	-0.34%	大買/大賣/
2023/07/28	30.6	81.00	29.1	80.82	81.60	1.5	13,918	0.01%
2023/07/27	49	80.35	115.7	80.05	81.00	-66.7	13,982	-0.48%	大賣/
2023/07/26	46.9	78.50	46	78.36	77.70	0.9	13,895	0.01%
2023/07/25	55.6	79.03	175.2	79.07	79.80	-119.6	13,936	-0.86%	大賣/鉅額交易
2023/07/24	152.8	76.50	74.6	76.98	76.20	78.2	13,873	0.56%	大買/
2023/07/21	118	77.54	53.1	77.72	77.40	64.9	13,893	0.47%	大買/
2023/07/20	151.1	78.27	137	78.81	78.20	14	14,010	0.10%	大買/大賣/
2023/07/19	112.4	79.70	6.4	80.05	79.00	106	13,983	0.76%	大買/鉅額交易
2023/07/18	169.4	81.91	36.3	81.52	80.20	133.1	14,165	0.94%	大買/鉅額交易
2023/07/17	58	84.60	66.3	84.77	84.40	-8.3	14,604	-0.06%
2023/07/14	106	86.52	82.7	86.32	85.50	23.3	15,027	0.16%	大買/
2023/07/13	45.6	83.21	149.7	82.39	84.00	-104.1	15,484	-0.67%	大賣/鉅額交易
2023/07/12	200.3	79.98	174.4	80.70	80.20	25.8	15,701	0.16%	大買/大賣/
2023/07/11	123.3	80.54	38.1	81.12	80.00	85.2	16,083	0.53%	大買/
2023/07/10	73.9	81.82	22	82.05	81.30	51.9	16,401	0.32%
2023/07/07	82.3	82.81	38.8	82.71	82.30	43.6	16,394	0.27%
2023/07/06	28.1	83.15	120.6	83.35	83.50	-92.6	16,360	-0.57%	大賣/
2023/07/05	28.1	82.22	73.4	82.30	81.80	-45.3	16,184	-0.28%
2023/07/04	24.3	82.79	55	82.94	82.40	-30.7	16,023	-0.19%
2023/07/03	32.1	82.20	44.2	82.11	81.80	-12.1	16,017	-0.08%
2023/06/30	37.6	82.53	73.3	82.39	82.60	-35.6	15,975	-0.22%
2023/06/29	75.3	80.69	31.1	81.35	80.50	44.2	15,906	0.28%
2023/06/28	61.3	81.25	165.1	81.35	80.80	-103.7	15,888	-0.65%	大賣/鉅額交易
2023/06/27	91.3	80.14	13.4	79.84	79.40	77.9	15,857	0.49%
2023/06/26	64.4	80.90	72.1	81.62	82.00	-7.7	15,917	-0.05%
2023/06/21	84.2	82.39	104.4	82.95	82.00	-20.3	16,007	-0.13%	大賣/
2023/06/20	82.5	82.98	125.3	83.63	83.10	-42.8	16,009	-0.27%	大賣/
2023/06/19	39.2	83.43	23.1	83.50	83.40	16.1	16,067	0.10%
2023/06/16	285	85.72	57.8	86.98	83.70	227.2	16,268	1.40%	大買/鉅額交易
2023/06/15	11.3	87.61	10	87.71	87.70	1.3	16,050	0.01%
2023/06/14	13.6	87.19	20.7	87.68	87.40	-7.1	16,092	-0.04%
2023/06/13	43	87.97	53.4	88.16	87.10	-10.4	16,261	-0.06%
2023/06/12	24.4	87.67	13	87.49	86.80	11.4	16,486	0.07%
2023/06/09	49.3	87.18	46	87.01	87.80	3.3	16,587	0.02%
2023/06/08	137.8	88.35	43.2	87.69	87.10	94.6	16,894	0.56%	大買/
2023/06/07	49.1	89.44	127	89.80	89.70	-78	17,277	-0.45%	大賣/
2023/06/06	134.3	89.15	64	89.21	88.50	70.3	17,427	0.40%	大買/
2023/06/05	120.9	92.01	118.6	92.27	90.60	2.3	17,463	0.01%	大買/大賣/
2023/06/02	147.5	90.68	141.2	90.62	90.60	6.3	17,273	0.04%	大買/大賣/
2023/06/01	255.3	91.07	253	91.08	89.60	2.3	17,110	0.01%	大買/大賣/
2023/05/31	286.4	85.88	283	86.98	87.60	3.4	16,730	0.02%	大買/大賣/
2023/05/30	277.2	87.07	312.2	87.12	86.60	-35.1	16,779	-0.21%	大買/大賣/
2023/05/29	58.5	83.01	20.4	83.41	82.80	38	16,189	0.23%
2023/05/26	135.2	82.98	65	82.82	82.20	70.1	16,720	0.42%	大買/
2023/05/25	130.2	84.06	82.3	84.05	83.40	47.9	16,790	0.29%	大買/
2023/05/24	88.1	83.79	179.3	83.95	85.30	-91.2	16,784	-0.54%	大賣/
2023/05/23	246.4	83.96	159	83.89	83.70	87.4	16,779	0.52%	大買/大賣/
2023/05/22	50.2	83.50	245.5	83.34	84.20	-195.4	16,625	-1.18%	大賣/鉅額交易
2023/05/19	107.1	80.70	49.5	81.14	80.40	57.6	16,605	0.35%	大買/
2023/05/18	71.1	81.19	114.8	81.75	81.80	-43.7	17,232	-0.25%	大賣/
2023/05/17	234.3	80.53	217.2	80.96	81.10	17.1	17,202	0.10%	大買/大賣/
2023/05/16	26	78.44	50.1	78.87	79.60	-24.1	16,929	-0.14%
2023/05/15	29.7	77.60	15	77.29	76.70	14.7	16,975	0.09%
2023/05/12	98.3	77.07	44.5	76.62	78.30	53.7	17,522	0.31%
2023/05/11	98.3	77.07	44.5	76.62	75.90	53.7	17,605	0.31%
2023/05/10	32.5	78.58	98.1	78.48	79.10	-65.6	17,858	-0.37%
2023/05/09	31.4	77.34	15.1	77.47	77.10	16.4	18,040	0.09%
2023/05/08	17	77.25	85.2	77.63	78.10	-68.2	18,373	-0.37%
2023/05/05	21.3	77.72	17.5	77.93	77.40	3.9	19,117	0.02%
2023/05/04	110.9	77.03	97	77.69	77.80	13.9	20,127	0.07%	大買/
2023/05/03	139	78.40	38	78.62	77.60	101	20,629	0.49%	大買/鉅額交易
2023/05/02	44.4	80.42	24.1	79.97	80.00	20.3	21,995	0.09%
2023/04/28	74.6	80.97	85.3	81.18	80.60	-10.7	22,329	-0.05%
2023/04/27	30.2	80.02	35.8	80.48	80.50	-5.6	22,911	-0.02%
2023/04/26	75.1	79.32	126.2	79.38	79.80	-51.1	23,222	-0.22%	大賣/
2023/04/25	93.5	80.15	50.7	80.56	78.50	42.9	23,224	0.18%
2023/04/24	46.6	79.91	27.9	80.24	80.90	18.7	23,268	0.08%
2023/04/21	95.1	80.35	85.1	80.33	80.30	9.9	23,333	0.04%
2023/04/20	152.2	80.69	157.3	81.24	82.00	-5.1	23,300	-0.02%	大買/大賣/
2023/04/19	219.2	84.87	189.2	84.59	83.20	30	23,430	0.13%	大買/大賣/
2023/04/18	181.6	84.29	335.7	84.67	85.70	-154.1	23,376	-0.66%	大買/大賣/鉅額交易
2023/04/17	212.3	80.74	221.3	81.09	81.80	-9	22,746	-0.04%	大買/大賣/
2023/04/14	205.3	77.43	122.7	79.13	79.10	82.7	22,664	0.36%	大買/大賣/
2023/04/13	62	77.93	199.1	77.56	77.60	-137.1	22,469	-0.61%	大賣/鉅額交易
2023/04/12	10	75.35	98.3	75.54	75.60	-88.3	22,228	-0.40%
2023/04/11	23	75.33	12	74.88	74.70	11	22,378	0.05%
2023/04/10	8.1	74.27	10	74.54	74.80	-1.9	22,442	-0.01%
2023/04/07	18.2	74.28	19.1	74.18	74.30	-0.9	22,682	0.00%
2023/04/06	84.5	73.54	70	73.69	73.70	14.5	22,946	0.06%
2023/03/31	34.5	75.44	13	75.32	75.20	21.5	23,097	0.09%
2023/03/30	21	76.70	38.1	76.66	76.50	-17.1	23,290	-0.07%
2023/03/29	5	75.26	20	75.44	75.60	-15	23,597	-0.06%
2023/03/28	53.3	74.72	28.1	75.02	74.50	25.2	24,135	0.10%
2023/03/27	194.4	76.86	35	76.27	75.50	159.4	24,251	0.66%	大買/鉅額交易
2023/03/24	89.1	78.24	168.7	78.29	78.80	-79.6	24,380	-0.33%	大賣/
2023/03/23	14	77.09	101.6	77.19	77.50	-87.6	24,792	-0.35%	大賣/
2023/03/22	175.5	77.30	33.7	77.62	76.40	141.9	25,520	0.56%	大買/鉅額交易
2023/03/21	62.1	77.87	257	77.90	77.30	-194.9	25,958	-0.75%	大賣/鉅額交易
2023/03/20	20.1	75.77	58.5	75.70	75.80	-38.4	26,583	-0.14%
2023/03/17	29	74.87	57.3	75.45	75.70	-28.3	26,757	-0.11%
2023/03/16	132	75.05	102.3	74.82	73.90	29.7	27,143	0.11%	大買/大賣/
2023/03/15	161.2	76.54	197.8	77.03	75.90	-36.6	27,463	-0.13%	大買/大賣/
2023/03/14	94.7	75.02	71.1	75.25	75.50	23.6	27,639	0.09%
2023/03/13	228.8	73.25	303.9	73.31	76.00	-75.1	27,805	-0.27%	大買/大賣/
2023/03/10	335.3	73.09	365.1	73.51	72.40	-29.8	28,035	-0.11%	大買/大賣/
2023/03/09	165.3	76.41	28.3	76.47	76.00	137	28,440	0.48%	大買/鉅額交易
2023/03/08	162	77.72	61	77.70	77.60	101	29,589	0.34%	大買/
2023/03/07	28.8	79.26	41.1	79.32	79.20	-12.3	31,679	-0.04%
2023/03/06	44.3	78.70	32	78.85	79.00	12.3	32,545	0.04%
2023/03/03	119.7	78.34	42.6	78.25	78.10	77.1	33,580	0.23%	大買/
2023/03/02	226.4	79.85	134	80.29	78.80	92.4	33,809	0.27%	大買/大賣/
2023/03/01	207.3	82.12	243.5	82.41	81.60	-36.2	34,331	-0.11%	大買/大賣/
2023/02/24	339.1	81.74	308	81.62	81.30	31.1	34,926	0.09%	大買/大賣/
2023/02/23	78.1	78.27	102.2	78.79	80.00	-24	35,006	-0.07%	大賣/
2023/02/22	170.2	78.55	78	78.62	78.10	92.2	35,078	0.26%	大買/
2023/02/21	96.2	81.25	100.2	81.39	80.90	-4	35,210	-0.01%
2023/02/20	96.2	80.22	97.1	80.54	80.60	-0.9	35,453	0.00%
2023/02/17	182	80.69	126.3	81.01	80.00	55.8	36,109	0.15%	大買/大賣/
2023/02/16	379.1	81.52	454.9	81.54	81.50	-75.8	36,232	-0.21%	大買/大賣/
2023/02/15	76.1	78.48	135.5	78.71	77.90	-59.3	35,580	-0.17%	大賣/
2023/02/14	109.5	77.46	90.3	77.42	77.20	19.2	35,384	0.05%	大買/
2023/02/13	207.6	77.78	74.9	77.60	77.50	132.7	35,365	0.38%	大買/鉅額交易
2023/02/10	284.7	79.07	345.7	78.65	79.00	-60.9	35,162	-0.17%	大買/大賣/
2023/02/09	191.8	77.32	187.1	77.45	76.90	4.7	34,580	0.01%	大買/大賣/
2023/02/08	285.3	77.06	228.3	76.81	77.80	57.1	34,426	0.17%	大買/大賣/
2023/02/07	229.5	77.50	192.2	77.54	77.80	37.3	34,045	0.11%	大買/大賣/
2023/02/06	269.4	78.03	261.7	78.15	77.50	7.7	33,809	0.02%	大買/大賣/
2023/02/03	368.2	79.28	355.1	78.92	78.10	13.1	33,486	0.04%	大買/大賣/
2023/02/02	475.1	81.45	243.5	80.76	79.50	231.7	32,779	0.71%	大買/大賣/鉅額交易
2023/02/01	267.3	83.72	285.6	83.30	84.50	-18.3	31,891	-0.06%	大買/大賣/
2023/01/31	518.5	79.73	459.2	80.39	82.90	59.3	31,435	0.19%	大買/大賣/
2023/01/30	57.3	75.74	83.5	77.08	78.10	-26.2	30,031	-0.09%
2023/01/17	218	70.27	230.3	70.33	71.00	-12.4	29,893	-0.04%	大買/大賣/
2023/01/16	109.1	68.41	137.9	68.49	69.20	-28.8	29,626	-0.10%	大買/大賣/
2023/01/13	20	66.62	24.7	66.63	66.80	-4.6	29,718	-0.02%
2023/01/12	62.8	66.28	67	66.29	66.20	-4.2	29,684	-0.01%
2023/01/11	51.7	67.24	45.2	67.01	66.50	6.4	29,471	0.02%
2023/01/10	109.4	68.13	116	67.96	67.20	-6.6	29,388	-0.02%	大買/大賣/
2023/01/09	192.7	67.86	235.3	68.07	68.20	-42.6	29,198	-0.15%	大買/大賣/
2023/01/06	240.2	66.11	271.7	66.45	66.20	-31.5	28,481	-0.11%	大買/大賣/
2023/01/05	117	65.56	127.5	65.69	65.70	-10.5	27,989	-0.04%	大買/大賣/
2023/01/04	127.2	64.96	189.5	65.07	65.70	-62.3	27,698	-0.22%	大買/大賣/
2023/01/03	95.1	62.92	137.1	62.85	63.20	-42	27,350	-0.15%	大賣/
2022/12/30	38	62.20	50.1	61.99	62.00	-12.1	27,175	-0.04%
2022/12/29	56.1	60.15	49.1	60.64	61.40	7	27,061	0.03%
2022/12/28	45.1	61.66	32.1	61.78	61.60	13	26,892	0.05%
2022/12/27	90.5	61.67	109.6	61.86	61.90	-19.1	26,747	-0.07%	大賣/
2022/12/26	142.4	60.37	125.2	60.47	61.10	17.2	26,468	0.06%	大買/大賣/
2022/12/23	73.6	58.89	120	59.16	59.10	-46.4	26,197	-0.18%	大賣/
2022/12/22	146.3	60.28	112.4	60.32	59.70	33.9	25,954	0.13%	大買/大賣/
2022/12/21	106.4	60.90	84.3	60.98	60.00	22.1	25,720	0.09%	大買/
2022/12/20	145	62.98	152.1	62.83	61.40	-7.1	25,370	-0.03%	大買/大賣/
2022/12/19	212.2	64.02	262.7	64.31	64.20	-50.5	24,857	-0.20%	大買/大賣/
2022/12/16	222.8	64.53	87.3	64.60	64.10	135.5	24,654	0.55%	大買/鉅額交易
2022/12/15	350.4	67.34	313.4	67.76	66.50	37.1	24,382	0.15%	大買/大賣/
2022/12/14	382.3	66.99	471.7	67.24	66.80	-89.4	23,822	-0.38%	大買/大賣/
2022/12/13	293.7	65.65	224.2	65.50	65.00	69.5	23,062	0.30%	大買/大賣/
2022/12/12	350.4	65.82	373.2	65.00	66.60	-22.8	22,467	-0.10%	大買/大賣/
2022/12/09	113.4	62.37	76.3	62.39	62.30	37.1	21,593	0.17%	大買/
2022/12/08	176.3	62.50	167.5	62.82	63.00	8.8	21,338	0.04%	大買/大賣/
2022/12/07	204.6	64.15	202	63.94	63.40	2.6	20,901	0.01%	大買/大賣/
2022/12/06	111.5	65.02	138.5	64.93	64.90	-27.1	20,373	-0.13%	大買/大賣/
2022/12/05	207.2	66.78	207.2	66.91	66.90	0	19,893	0.00%	大買/大賣/
2022/12/02	387.1	67.39	298.6	67.06	66.70	88.5	19,576	0.45%	大買/大賣/
2022/12/01	333	66.91	321.2	67.13	67.90	11.9	18,949	0.06%	大買/大賣/
2022/11/30	430	64.74	440.6	65.00	65.20	-10.5	18,126	-0.06%	大買/大賣/
2022/11/29	809.1	66.34	828.2	66.04	63.70	-19.1	16,812	-0.11%	大買/大賣/
2022/11/28	336.6	62.69	359.1	62.49	64.80	-22.5	14,714	-0.15%	大買/大賣/
2022/11/25	277.4	59.64	288.8	60.22	60.60	-11.4	14,089	-0.08%	大買/大賣/
2022/11/24	177.5	57.14	179	57.32	57.70	-1.5	12,958	-0.01%	大買/大賣/
2022/11/23	456.3	56.74	377.2	56.94	57.10	79.1	12,521	0.63%	大買/大賣/
2022/11/22	437.2	54.51	353.1	54.50	54.90	84.1	11,541	0.73%	大買/大賣/
2022/11/21	121.3	52.26	186.7	52.97	54.10	-65.4	10,587	-0.62%	大買/大賣/
2022/11/18	33.2	49.42	68.6	49.01	49.20	-35.4	9,933	-0.36%
2022/11/17	71.3	51.04	77.6	51.25	50.20	-6.2	9,704	-0.06%
2022/11/16	105.5	50.00	102.5	50.16	50.90	3	9,257	0.03%	大買/大賣/
2022/11/15	161.3	50.07	191.3	50.10	51.10	-30	8,791	-0.34%	大買/大賣/
2022/11/14	24	48.40	125.4	48.53	49.50	-101.4	7,961	-1.27%	大賣/鉅額交易
2022/11/11	45.1	45.05	29.6	44.95	45.00	15.4	7,484	0.21%
2022/11/10	51	44.90	26	44.78	44.40	25	7,462	0.34%
2022/11/09	43	45.44	4	45.66	44.80	39	7,416	0.53%
2022/11/08	5.2	45.64	87.3	45.54	45.35	-82.2	7,303	-1.13%
2022/11/07	6.3	45.47	98	45.44	45.75	-91.7	7,330	-1.25%
2022/11/04	3	44.02	8	44.48	45.05	-5	7,310	-0.07%
2022/11/03	36.3	44.66	26	44.69	44.45	10.3	7,270	0.14%
2022/11/02	22.3	45.55	15.3	45.95	45.20	7	7,337	0.10%
2022/11/01	28.3	45.14	28.4	45.55	45.60	-0.1	7,586	0.00%
2022/10/31	10.1	45.87	6	46.03	45.60	4.1	7,566	0.05%
2022/10/28	55.4	45.84	16.4	46.30	45.75	39	7,556	0.52%
2022/10/27	28.3	45.55	70.6	45.65	46.55	-42.3	7,447	-0.57%
2022/10/26	92.2	44.86	107	44.85	44.40	-14.8	7,331	-0.20%	大賣/
2022/10/25	147.5	44.71	34.3	44.59	44.30	113.2	7,207	1.57%	大買/鉅額交易
2022/10/24	210.2	45.86	239.8	45.75	46.00	-29.6	6,936	-0.43%	大買/大賣/
2022/10/21	197.7	44.53	168.2	44.49	45.05	29.4	6,516	0.45%	大買/大賣/
2022/10/20	21.1	41.54	59.2	41.17	41.35	-38.1	5,996	-0.64%
2022/10/19	99.1	43.10	9	43.28	43.00	90.1	5,965	1.51%
2022/10/18	21.2	43.19	17.4	42.94	42.80	3.8	6,023	0.06%
2022/10/17	69.4	43.30	11.2	43.28	43.45	58.2	6,156	0.94%
2022/10/14	7.9	42.32	21.2	42.20	42.80	-13.3	6,177	-0.21%
2022/10/13	18	41.42	162	41.94	41.05	-144	6,136	-2.35%	大賣/鉅額交易
2022/10/12	27.1	40.85	4.1	41.07	41.05	23	6,071	0.38%
2022/10/11	147.1	41.07	18.2	41.28	40.80	128.9	6,175	2.09%	大買/鉅額交易
2022/10/07	18	42.29	48.1	42.52	42.90	-30.1	6,221	-0.48%
2022/10/06	52	41.60	37.5	41.35	41.25	14.5	6,295	0.23%
2022/10/05	5.6	41.51	134	41.65	41.20	-128.4	6,646	-1.93%	大賣/鉅額交易
2022/10/04	0.1	41.20	51	41.13	41.20	-50.9	6,824	-0.75%
2022/10/03	0	0.00	1	40.90	40.75	-1	7,032	-0.01%
2022/09/30	52	40.60	53	40.96	41.05	-1	7,162	-0.01%
2022/09/29	30	41.60	31	42.04	41.55	-1	7,232	-0.01%
2022/09/28	109.1	41.73	11	41.34	41.20	98.1	7,355	1.33%	大買/
2022/09/27	1	42.55	72	42.61	42.65	-71	7,378	-0.96%
2022/09/26	4	42.13	9	42.35	41.85	-5	7,436	-0.07%
2022/09/23	2	43.55	4	42.85	42.85	-2	7,635	-0.03%
2022/09/22	3	42.10	14	43.14	43.45	-11	7,823	-0.14%
2022/09/21	1	42.55	8	42.71	42.60	-7	8,031	-0.09%
2022/09/20	18	43.13	133.1	42.41	43.30	-115.1	8,266	-1.39%	大賣/鉅額交易
2022/09/19	0.1	42.15	5	41.96	41.95	-4.9	8,537	-0.06%
2022/09/16	240.6	42.28	1	42.25	41.95	239.6	8,792	2.72%	大買/鉅額交易
2022/09/15	2.1	42.10	10	42.24	42.05	-7.9	9,548	-0.08%
2022/09/14	0.1	42.20	2	41.70	42.20	-1.9	9,969	-0.02%
2022/09/13	1	42.10	8.3	42.12	42.15	-7.2	10,474	-0.07%
2022/09/12	16.1	42.38	5	42.55	42.30	11.1	10,661	0.10%
2022/09/08	11.1	42.10	6.7	42.22	42.35	4.4	10,844	0.04%
2022/09/07	2.1	41.93	7.3	42.20	41.85	-5.2	11,040	-0.05%
2022/09/06	3.6	42.39	46.2	42.83	42.05	-42.6	11,057	-0.39%
2022/09/05	18.7	43.76	138	43.82	43.40	-119.4	11,033	-1.08%	大賣/鉅額交易
2022/09/02	55.1	42.98	47	43.28	43.85	8.1	11,015	0.07%
2022/09/01	139.3	43.15	165	43.15	43.20	-25.7	10,804	-0.24%	大買/大賣/
2022/08/31	34	41.19	1	41.20	41.25	33	10,484	0.31%
2022/08/30	15	40.72	2	40.85	40.60	13	10,489	0.12%
2022/08/29	124	40.32	2	40.20	40.15	122	10,523	1.16%	大買/鉅額交易
2022/08/26	3.1	40.69	110	41.00	41.00	-107	10,537	-1.01%	大賣/鉅額交易
2022/08/25	11.3	39.96	23	39.91	39.85	-11.7	10,558	-0.11%
2022/08/24	22.8	40.83	102	40.87	40.70	-79.2	10,758	-0.74%	大賣/
2022/08/23	25	40.82	5	41.01	40.85	20	10,817	0.19%
2022/08/22	10.1	40.94	173	40.90	40.85	-162.9	10,847	-1.50%	大賣/鉅額交易
2022/08/19	22	41.39	5.2	41.42	41.30	16.8	10,809	0.16%
2022/08/18	26	41.52	17	41.47	41.50	9	10,867	0.08%
2022/08/17	18.5	42.08	10.3	42.19	41.95	8.2	10,930	0.08%
2022/08/16	8	42.24	3	42.40	42.40	5	10,886	0.05%
2022/08/15	17.3	42.62	1	42.95	42.55	16.3	10,870	0.15%
2022/08/12	22.1	42.10	15	42.37	42.40	7.1	10,881	0.07%
2022/08/11	35	41.88	0	0.00	41.80	35	10,866	0.32%
2022/08/10	40	42.03	10.1	42.05	41.95	30	10,869	0.28%
2022/08/09	45.1	41.57	25.1	41.72	42.20	20	10,889	0.18%
2022/08/08	210.4	40.03	326.3	40.47	41.45	-115.9	10,907	-1.06%	大買/大賣/鉅額交易
2022/08/05	7	43.99	1	44.00	43.80	6	10,664	0.06%
2022/08/04	196.1	43.47	15	43.77	43.25	181.1	10,610	1.71%	大買/鉅額交易
2022/08/03	42.3	44.56	33	44.39	44.05	9.3	10,503	0.09%
2022/08/02	33	45.06	21	45.00	45.10	12	10,414	0.12%
2022/08/01	15.1	45.38	4	45.56	45.55	11.1	10,361	0.11%
2022/07/29	9	45.66	4	45.71	45.75	5	10,334	0.05%
2022/07/28	34	45.90	2	45.85	45.45	32	10,296	0.31%
2022/07/27	27	45.72	2	45.75	46.20	25	10,234	0.24%
2022/07/26	58.7	45.86	16	45.68	45.55	42.7	10,166	0.42%
2022/07/25	121.2	44.66	119.1	45.06	45.80	2.1	10,061	0.02%	大買/大賣/
2022/07/22	79.2	45.68	31	45.71	45.95	48.2	9,867	0.49%
2022/07/21	104.2	46.52	20	46.66	46.95	84.2	9,614	0.88%	大買/
2022/07/20	30.1	47.90	7	48.06	47.50	23.1	9,444	0.24%
2022/07/19	14	47.96	23	47.86	48.05	-9	9,371	-0.10%
2022/07/18	21.3	48.15	50.3	48.40	48.50	-29.1	9,321	-0.31%
2022/07/15	97	48.11	29.1	48.05	48.00	67.9	9,207	0.74%
2022/07/14	175.1	48.75	29.1	48.96	49.00	146.1	9,075	1.61%	大買/鉅額交易
2022/07/13	124	48.91	138.4	48.19	49.00	-14.4	8,896	-0.16%	大買/大賣/
2022/07/12	190.1	46.12	148	46.41	46.90	42.1	8,479	0.50%	大買/大賣/
2022/07/11	86.4	46.31	99	46.45	46.10	-12.6	8,246	-0.15%
2022/07/08	19	44.33	144.1	44.29	44.70	-125.1	8,045	-1.55%	大賣/鉅額交易
2022/07/07	24	43.29	174	42.43	43.70	-150	7,907	-1.90%	大賣/鉅額交易
2022/07/06	273.1	43.89	31.2	43.11	42.50	241.9	7,786	3.11%	大買/鉅額交易
2022/07/05	12	44.76	16.4	44.78	44.50	-4.4	7,651	-0.06%
2022/07/04	20	44.73	88	44.80	44.40	-68	7,573	-0.90%
2022/07/01	234.6	45.41	382.8	45.32	44.40	-148.2	7,468	-1.98%	大買/大賣/鉅額交易
2022/06/30	64	47.20	184.2	47.37	47.20	-120.2	7,202	-1.67%	大賣/鉅額交易
2022/06/29	41.3	47.84	157.1	47.87	47.50	-115.8	6,978	-1.66%	大賣/鉅額交易
2022/06/28	279.4	49.12	121.3	49.93	48.35	158.1	6,707	2.36%	大買/大賣/鉅額交易
2022/06/27	149.3	49.11	155.8	49.66	50.20	-6.5	6,443	-0.10%	大買/大賣/
2022/06/24	148.4	50.17	180	50.08	50.00	-31.6	6,089	-0.52%	大買/大賣/
2022/06/23	306.8	50.62	387	50.40	50.50	-80.3	5,800	-1.38%	大買/大賣/
2022/06/22	247	49.32	245.3	49.38	49.10	1.7	4,986	0.03%	大買/大賣/
2022/06/21	603	48.85	234.2	48.01	49.75	368.8	4,553	8.10%	大買/大賣/鉅額交易
2022/06/20	206.2	44.52	279	45.27	45.30	-72.9	3,987	-1.83%	大買/大賣/
2022/06/17	15.2	46.26	238.2	45.68	46.10	-223	3,770	-5.91%	大賣/鉅額交易
2022/06/16	130.2	46.39	15.6	46.29	45.80	114.6	3,557	3.22%	大買/鉅額交易
2022/06/15	8.1	45.44	9	45.52	45.40	-0.9	3,336	-0.03%
2022/06/14	94	44.49	68.1	44.64	44.80	26	3,285	0.79%
2022/06/13	57.1	45.69	96.2	45.71	45.40	-39.1	3,201	-1.22%
2022/06/10	5	45.16	15	45.16	45.40	-10	3,116	-0.32%
2022/06/09	9	45.04	56	45.07	45.20	-47	3,089	-1.52%
2022/06/08	2	44.25	3	44.77	44.35	-1	3,099	-0.03%
2022/06/07	66	44.38	0	45.00	44.35	66	3,070	2.15%
2022/06/06	101.1	44.73	80	44.85	44.70	21.1	3,007	0.70%	大買/
2022/06/02	264	45.15	24.2	45.28	45.15	239.8	3,005	7.98%	大買/鉅額交易
2022/06/01	288.2	45.15	12.6	45.56	45.80	275.6	2,937	9.38%	大買/鉅額交易
2022/05/31	4	43.78	4	43.96	44.45	0	2,668	0.00%
2022/05/30	6	43.43	4.1	43.44	43.70	1.9	2,530	0.07%
2022/05/27	11.1	43.35	27.1	43.31	43.30	-15.9	2,472	-0.64%
2022/05/26	37.1	43.24	44.1	43.73	43.15	-7	2,442	-0.29%
2022/05/25	14.1	42.78	17.1	42.74	43.15	-3	2,352	-0.13%
2022/05/24	1	41.90	6	42.13	42.15	-5	2,309	-0.22%
2022/05/23	80	42.21	0	0.00	42.10	80	2,264	3.53%
2022/05/20	3.2	42.21	38	42.09	41.95	-34.8	2,280	-1.53%
2022/05/19	18	42.00	9	41.25	42.20	9	2,270	0.40%
2022/05/18	22	41.98	7	41.92	42.05	15	2,204	0.68%
2022/05/17	6.1	41.86	9	41.88	41.95	-3	2,198	-0.13%
2022/05/16	21	41.14	45	41.83	42.00	-24	2,128	-1.13%
2022/05/13	4	40.10	8.3	40.32	40.10	-4.3	1,945	-0.22%
2022/05/12	3	38.12	2	38.10	38.10	1	1,868	0.06%
2022/05/11	11.1	38.36	0	0.00	38.65	11.1	1,865	0.59%
2022/05/10	7.1	38.53	0	0.00	38.65	7.1	1,859	0.38%
2022/05/09	13.4	38.95	2	38.70	38.70	11.4	1,865	0.61%
2022/05/06	0	39.60	1	39.45	39.55	-1	1,836	-0.05%
2022/05/05	10.3	40.12	0	0.00	40.05	10.3	1,837	0.56%
2022/05/04	1	40.05	1.4	40.19	40.10	-0.4	1,849	-0.02%
2022/05/03	10	39.64	2	39.80	39.65	8	1,885	0.42%
2022/04/29	6	39.75	4	39.75	39.60	2	1,908	0.10%
2022/04/28	1	39.60	1.4	39.64	39.60	-0.4	1,960	-0.02%
2022/04/27	18	39.38	0	0.00	39.60	18	1,972	0.91%
2022/04/26	22.1	40.17	3	40.20	40.15	19.1	2,049	0.93%
2022/04/25	42	40.38	0.1	40.30	40.10	41.9	2,081	2.01%
2022/04/22	4.1	40.97	0	41.15	41.20	4.1	2,099	0.19%
2022/04/21	4	41.00	1	41.05	41.10	3	2,154	0.14%
2022/04/20	0.8	40.50	1	41.09	40.95	-0.2	2,209	-0.01%
2022/04/19	1	40.20	16	40.20	40.35	-15	2,202	-0.68%
2022/04/18	2	40.22	0	0.00	40.00	2	2,245	0.09%
2022/04/15	4.1	40.44	5.3	40.65	40.55	-1.2	2,267	-0.05%
2022/04/14	2	40.55	1.1	40.68	40.50	0.8	2,350	0.04%
2022/04/13	0	0.00	6	40.01	39.95	-6	2,372	-0.25%
2022/04/12	7.2	39.28	0	0.00	39.10	7.2	2,472	0.29%
2022/04/11	6.2	39.44	0.1	39.85	39.10	6.1	2,555	0.24%
2022/04/08	5.3	39.94	1	40.10	39.90	4.3	2,701	0.16%
2022/04/07	1.6	39.96	2	40.20	39.90	-0.4	2,754	-0.01%
2022/04/06	2	40.25	0	0.00	40.55	2	2,779	0.07%
2022/04/01	8	40.45	5	40.42	40.35	3	2,797	0.11%
2022/03/31	0.1	40.70	1	40.70	40.70	-0.9	2,820	-0.03%
2022/03/30	0	0.00	2	40.60	40.65	-2	2,877	-0.07%
2022/03/29	0	0.00	3	40.52	40.50	-3	2,871	-0.10%
2022/03/28	4.2	39.91	0	0.00	40.10	4.2	2,875	0.15%
2022/03/25	2.2	40.31	0	0.00	40.40	2.2	2,888	0.07%
2022/03/24	7	40.44	2	40.45	40.55	5	2,930	0.17%
2022/03/23	23	40.54	3.3	40.49	40.70	19.7	2,976	0.66%
2022/03/22	0.3	40.00	0.2	40.10	40.30	0.1	2,996	0.00%
2022/03/21	6	39.98	0	0.00	39.95	6	3,002	0.20%
2022/03/18	10	39.71	0	0.00	39.80	10	3,030	0.33%
2022/03/17	7	39.70	5	39.66	39.60	2	3,024	0.07%
2022/03/16	4.1	38.92	1.2	38.77	39.00	2.9	3,028	0.10%
2022/03/15	4	38.74	14	38.71	38.85	-10	3,033	-0.33%
2022/03/14	7	39.12	18	39.16	39.10	-11	3,026	-0.36%
2022/03/11	15.4	39.24	13.6	39.31	39.05	1.8	3,025	0.06%
2022/03/10	10	40.30	14	40.25	40.30	-4	2,959	-0.14%
2022/03/09	5	39.16	0.2	39.25	39.30	4.8	2,948	0.16%
2022/03/08	13	39.43	19	39.00	38.90	-6	2,973	-0.20%
2022/03/07	11.3	39.91	22	39.90	39.70	-10.7	2,936	-0.36%
2022/03/04	10.3	40.85	0	0.00	40.90	10.3	2,906	0.35%
2022/03/03	32	41.34	0	0.00	41.25	32	2,969	1.08%
2022/03/02	3.1	41.10	3.1	41.15	41.25	0	3,053	0.00%
2022/03/01	9.1	41.34	27.1	41.12	41.35	-18	3,084	-0.58%
2022/02/25	7	40.62	1	40.60	40.85	6	3,128	0.19%
2022/02/24	4.2	40.92	0	0.00	40.70	4.2	3,250	0.13%
2022/02/23	1.1	41.99	2.1	41.91	41.85	-1	3,355	-0.03%
2022/02/22	6.1	41.79	0	0.00	41.75	6.1	3,515	0.17%
2022/02/21	33	42.91	7	42.59	42.75	26	3,568	0.73%
2022/02/18	3	42.27	0	0.00	42.40	3	3,706	0.08%
2022/02/17	2.1	42.19	13	42.23	42.25	-11	3,963	-0.28%
2022/02/16	6	41.68	10	41.70	41.70	-4	3,962	-0.10%
2022/02/15	13	41.63	2	41.50	41.55	11	4,040	0.27%
2022/02/14	16	41.27	4	41.30	41.20	12	4,128	0.29%
2022/02/11	20.1	41.92	5.1	41.96	41.80	15	4,152	0.36%
2022/02/10	15	41.74	0.1	41.85	41.85	14.9	4,201	0.36%
2022/02/09	0.1	41.97	3.1	41.80	42.00	-3	4,231	-0.07%
2022/02/08	2	42.00	4.3	42.02	42.05	-2.3	4,253	-0.05%
2022/02/07	0.2	41.35	0	0.00	41.75	0.2	4,312	0.00%
2022/01/26	15.3	40.83	5	40.75	40.80	10.3	4,330	0.24%
2022/01/25	2.1	40.87	4	40.85	40.80	-1.9	4,417	-0.04%
2022/01/24	1	41.05	1	40.90	41.35	0	4,453	0.00%
2022/01/21	10.2	41.60	1	41.60	41.35	9.2	4,537	0.20%
2022/01/20	2	41.93	20	42.05	42.00	-18	4,538	-0.40%
2022/01/19	14.1	42.13	10.1	42.35	41.80	4.1	4,576	0.09%
2022/01/18	9	42.88	6	42.82	42.75	3	4,557	0.07%
2022/01/17	6	43.14	3.2	43.08	43.10	2.8	4,644	0.06%
2022/01/14	9	43.58	15.2	43.71	43.55	-6.2	4,736	-0.13%
2022/01/13	8.2	43.53	17	43.39	43.45	-8.8	4,898	-0.18%
2022/01/12	4	42.61	7.4	42.65	42.60	-3.4	4,951	-0.07%
2022/01/11	7	42.75	7	42.81	42.75	0	5,175	0.00%
2022/01/10	5	43.14	31	43.19	43.30	-26	5,515	-0.47%
2022/01/07	13	43.77	13	43.75	43.60	0	5,730	0.00%
2022/01/06	10.1	43.31	11	43.28	43.60	-0.9	5,794	-0.02%
2022/01/05	20	43.46	23.6	43.55	43.55	-3.6	5,988	-0.06%
2022/01/04	10	43.14	12.1	43.31	43.25	-2.1	6,131	-0.03%
2022/01/03	11	42.97	43	42.63	42.85	-32	6,645	-0.48%
2021/12/30	26.2	42.04	16.6	42.05	41.90	9.6	6,725	0.14%
2021/12/29	2	41.90	3	42.03	42.05	-1	6,916	-0.01%
2021/12/28	1	42.00	1	42.00	41.85	0	6,959	0.00%
2021/12/27	1	42.00	1.1	41.99	42.00	-0.1	7,032	0.00%
2021/12/24	8	42.06	7.3	42.10	42.30	0.7	7,180	0.01%
2021/12/23	0	0.00	1	41.70	41.95	-1	7,243	-0.01%
2021/12/22	14	41.74	1.1	41.81	41.60	12.9	7,395	0.17%
2021/12/21	17	41.74	6	41.86	41.80	11	7,547	0.15%
2021/12/20	19.2	42.12	10	42.33	41.85	9.2	7,868	0.12%
2021/12/17	4	41.79	43	41.81	41.85	-39	8,019	-0.49%
2021/12/16	1	41.15	2	41.50	41.25	-1	8,246	-0.01%
2021/12/15	2	41.15	1.1	41.34	41.15	0.9	8,731	0.01%
2021/12/14	20.2	41.10	2	41.10	41.10	18.2	9,503	0.19%
2021/12/13	2	41.60	14	41.55	41.55	-12	9,818	-0.12%
2021/12/10	21	41.45	8	41.51	41.35	13	10,132	0.13%
2021/12/09	10	41.70	11	42.06	41.70	-1	10,150	-0.01%
2021/12/08	3	41.80	0	0.00	41.70	3	10,165	0.03%
2021/12/07	2	41.75	5	41.66	41.90	-3	10,150	-0.03%
2021/12/06	7	41.59	6	41.49	41.55	1	10,137	0.01%
2021/12/03	4	41.51	0	0.00	41.45	4	10,151	0.04%
2021/12/02	19.1	41.27	8	41.25	41.30	11.1	10,165	0.11%
2021/12/01	6	41.36	4.3	41.42	41.55	1.7	10,150	0.02%
2021/11/30	16.1	41.62	14	41.55	41.00	2.1	10,150	0.02%
2021/11/29	23	41.09	13.2	40.81	41.10	9.8	10,145	0.10%
2021/11/26	15.5	41.74	21	41.69	41.60	-5.5	10,092	-0.05%
2021/11/25	10.3	42.73	3	42.57	42.40	7.3	10,021	0.07%
2021/11/24	19.1	43.02	4	43.15	42.80	15.1	10,011	0.15%
2021/11/23	25.3	43.58	21.1	43.39	43.15	4.3	9,994	0.04%
2021/11/22	14.2	44.04	21	44.06	44.05	-6.9	9,908	-0.07%
2021/11/19	21.3	43.68	65	43.83	43.30	-43.7	9,740	-0.45%
2021/11/18	24.1	43.59	39	43.38	43.10	-14.9	9,587	-0.16%
2021/11/17	41	43.04	29.1	43.01	43.40	12	9,523	0.13%
2021/11/16	46.9	42.87	47.2	42.72	43.35	-0.3	9,379	0.00%
2021/11/15	15.1	41.89	11.1	41.95	41.90	4	9,147	0.04%
2021/11/12	1	41.75	29	41.59	41.85	-28	9,137	-0.31%
2021/11/11	62.3	41.10	21	40.85	40.80	41.3	9,095	0.45%
2021/11/10	5.1	41.63	14	41.69	41.55	-8.9	9,033	-0.10%
2021/11/09	17.2	41.77	38	41.91	42.10	-20.8	9,018	-0.23%
2021/11/08	24	41.60	2.1	41.50	41.50	21.9	8,969	0.24%
2021/11/05	4.2	41.58	7.7	41.70	41.85	-3.5	8,947	-0.04%
2021/11/04	10	41.68	6	41.89	41.50	4	8,966	0.04%
2021/11/03	34	41.59	33	41.42	41.40	1	8,918	0.01%
2021/11/02	9	41.83	3	41.75	41.50	6	8,965	0.07%
2021/11/01	4.5	41.24	14	41.15	41.35	-9.5	8,871	-0.11%
2021/10/29	9.2	41.23	7	41.23	41.10	2.2	8,813	0.02%
2021/10/28	11.1	42.03	2	42.00	41.90	9.1	8,730	0.10%
2021/10/27	4	42.30	0	0.00	42.25	4	8,705	0.05%
2021/10/26	9	42.52	8.2	42.38	42.40	0.9	8,666	0.01%
2021/10/25	9	42.71	5.5	42.86	42.70	3.5	8,597	0.04%
2021/10/22	8	42.44	5	42.70	42.20	3	8,522	0.04%
2021/10/21	26	42.65	34.2	42.67	43.10	-8.1	8,420	-0.10%
2021/10/20	21	41.92	14.1	41.90	41.40	6.9	8,208	0.08%
2021/10/19	22.9	42.43	24.5	42.39	41.90	-1.7	8,091	-0.02%
2021/10/18	85.2	43.29	87.7	42.84	42.15	-2.6	7,879	-0.03%
2021/10/15	23.3	43.66	44.2	43.58	44.25	-20.9	7,551	-0.28%
2021/10/14	47.1	43.23	27.1	43.10	42.95	20	7,346	0.27%
2021/10/13	56	43.05	41.2	42.71	43.65	14.8	7,244	0.20%
2021/10/12	70.3	43.71	67.1	43.42	42.70	3.2	7,081	0.05%
2021/10/08	78.3	44.47	119.9	44.33	44.20	-41.6	6,883	-0.60%	大賣/
2021/10/07	52.7	42.50	46	42.63	43.05	6.7	6,326	0.11%
2021/10/06	43.1	41.86	24	41.95	42.15	19.1	6,118	0.31%
2021/10/05	7	39.99	6.1	40.00	40.30	0.9	5,905	0.02%
2021/10/04	14	40.89	33	40.59	40.60	-19	5,852	-0.32%
2021/10/01	21.6	40.87	7	41.01	40.25	14.6	5,782	0.25%
2021/09/30	18.1	42.45	14	42.27	42.70	4.1	5,642	0.07%
2021/09/29	8	42.01	22.5	42.03	42.00	-14.5	5,550	-0.26%
2021/09/28	13.2	42.38	12	42.47	42.80	1.2	5,453	0.02%
2021/09/27	26.6	44.13	61.8	44.49	43.10	-35.3	5,411	-0.65%
2021/09/24	48.1	43.73	20	43.65	44.00	28.1	5,138	0.55%
2021/09/23	53.9	43.53	75.3	43.55	43.80	-21.4	4,989	-0.43%
2021/09/22	153.6	44.13	163.6	43.99	43.70	-10	4,756	-0.21%	大買/大賣/
2021/09/17	140.1	43.69	170.2	43.31	43.95	-30.1	4,291	-0.70%	大買/大賣/
2021/09/16	102.5	41.20	63	41.20	41.15	39.5	3,610	1.10%	大買/
2021/09/15	32	39.46	31.1	39.63	40.30	0.9	3,399	0.03%
2021/09/14	5	37.87	10	37.99	38.25	-5	3,195	-0.16%
2021/09/13	0	38.00	10	37.88	38.05	-10	3,189	-0.31%
2021/09/10	5.1	37.15	1	37.20	37.15	4.1	3,229	0.13%
2021/09/09	3	36.70	0	0.00	36.85	3	3,326	0.09%
2021/09/08	8	37.15	11	37.06	36.90	-3	3,339	-0.09%
2021/09/07	3	37.47	3	37.60	37.50	0	3,374	0.00%
2021/09/06	7	37.74	3	37.60	37.50	4	3,386	0.12%
2021/09/03	1	38.00	5	38.06	38.10	-4	3,381	-0.12%
2021/09/02	2	37.65	11	37.85	37.85	-9	3,378	-0.27%
2021/09/01	2	38.00	0	0.00	38.00	2	3,369	0.06%
2021/08/31	3.4	37.81	10	37.70	37.85	-6.6	3,366	-0.20%
2021/08/30	4.3	38.19	2	38.25	38.10	2.3	3,373	0.07%
2021/08/27	23.3	38.05	1	38.00	38.00	22.3	3,369	0.66%
2021/08/26	4	37.48	5	37.94	37.45	-1	3,367	-0.03%
2021/08/25	2	37.33	5	37.32	37.30	-3	3,369	-0.09%
2021/08/24	11	36.81	1	36.85	36.95	10	3,388	0.30%
2021/08/23	0.6	36.83	2	36.90	36.65	-1.4	3,411	-0.04%
2021/08/20	12.3	36.34	0	0.00	36.35	12.3	3,439	0.36%
2021/08/19	3	36.77	0	0.00	36.70	3	3,468	0.09%
2021/08/18	0	36.85	0	0.00	37.55	0	3,469	0.00%
2021/08/17	11	37.36	5	37.02	37.00	6	3,480	0.17%
2021/08/16	11.1	38.04	7	37.84	37.80	4.1	3,481	0.12%
2021/08/13	16	38.73	3.1	38.62	38.50	13	3,483	0.37%
2021/08/12	2	39.00	2	39.10	39.05	0	3,491	0.00%
2021/08/11	22	39.21	1	39.10	39.15	21	3,558	0.59%
2021/08/10	11.1	39.53	0	0.00	39.40	11.1	3,646	0.30%
2021/08/09	11	40.55	4	40.38	40.35	7	3,746	0.19%
2021/08/06	12	41.24	1	41.40	40.90	11	3,899	0.28%
2021/08/05	5.1	40.15	1	40.10	40.10	4.1	3,965	0.10%
2021/08/04	2	39.73	1	39.75	40.00	1	4,156	0.02%
2021/08/03	1	39.45	0	0.00	39.40	1	4,282	0.02%
2021/08/02	3	40.03	0	0.00	40.30	3	4,323	0.07%
2021/07/30	7.1	39.97	0	0.00	39.90	7.1	4,420	0.16%
2021/07/29	2	40.05	0	40.15	40.25	2	4,468	0.04%
2021/07/28	4.2	39.76	4	40.05	39.70	0.2	4,571	0.00%
2021/07/27	1	40.50	6	40.80	40.40	-5	4,794	-0.10%
2021/07/26	0	0.00	8	40.89	40.85	-8	4,940	-0.16%
2021/07/23	1.1	41.02	1	41.25	41.00	0.1	5,029	0.00%
2021/07/22	1	41.29	10	40.99	40.70	-9	5,087	-0.18%
2021/07/21	9	40.19	3.2	40.37	40.00	5.9	5,135	0.11%
2021/07/20	2	40.90	4	40.60	40.60	-2	5,149	-0.04%
2021/07/19	6	41.53	12.6	41.65	41.35	-6.6	5,206	-0.13%
2021/07/16	31.6	42.60	8.3	42.61	42.50	23.3	5,419	0.43%
2021/07/15	8	41.75	5	41.85	41.75	3	5,568	0.05%
2021/07/14	4	41.44	14.1	41.39	41.15	-10.1	5,798	-0.17%
2021/07/13	5	42.18	6.1	42.21	42.00	-1.1	5,921	-0.02%
2021/07/12	37.6	41.96	7	42.41	42.50	30.6	6,040	0.51%
2021/07/09	22	42.21	83	41.88	41.95	-61	6,373	-0.96%
2021/07/08	4.1	42.13	53	42.02	42.00	-48.9	6,864	-0.71%
2021/07/07	1.5	42.65	6	42.88	42.60	-4.5	7,496	-0.06%
2021/07/06	3.7	42.86	8	42.99	42.70	-4.4	7,871	-0.06%
2021/07/05	7.6	43.09	14.6	43.41	42.80	-7	8,124	-0.09%
2021/07/02	5.4	43.03	10.1	43.12	43.00	-4.7	8,189	-0.06%
2021/07/01	3	42.41	2.4	42.42	42.15	0.6	8,194	0.01%
2021/06/30	16	42.54	9.1	42.56	42.60	7	8,237	0.08%
2021/06/29	6.4	42.34	6	42.43	42.30	0.4	8,331	0.01%
2021/06/28	3.7	42.39	21.2	42.43	42.50	-17.4	8,484	-0.21%
2021/06/25	22	42.69	13.8	42.51	42.50	8.2	8,515	0.10%
2021/06/24	28.8	42.04	19.6	42.28	42.75	9.3	8,614	0.11%
2021/06/23	19.6	41.42	28	41.28	41.60	-8.4	8,997	-0.09%
2021/06/22	0.2	39.90	4.3	39.81	40.00	-4.1	9,683	-0.04%
2021/06/21	23	39.72	1	39.85	39.50	22	10,778	0.20%
2021/06/18	8	40.61	7	40.76	40.50	1	10,830	0.01%
2021/06/17	0	0.00	8	40.19	40.20	-8	10,808	-0.07%
2021/06/16	1	39.55	47	39.85	40.05	-46	10,903	-0.42%
2021/06/15	41	39.36	0	0.00	39.40	41	11,015	0.37%
2021/06/11	0	39.75	6.1	39.73	39.65	-6.1	11,273	-0.05%
2021/06/09	10	39.55	2	39.48	39.35	8	11,374	0.07%
2021/06/08	3.1	39.78	1	39.80	39.65	2.1	11,406	0.02%
2021/06/07	12	39.61	3	39.77	39.80	9	11,473	0.08%
2021/06/04	1	40.00	1	40.20	40.15	0	11,526	0.00%
2021/06/03	0	0.00	11.8	40.30	40.10	-11.8	11,617	-0.10%
2021/06/02	7.1	39.86	25	40.09	40.10	-17.9	11,720	-0.15%
2021/06/01	13	39.87	5	40.08	40.10	8	11,728	0.07%
2021/05/31	18	39.64	7	39.97	39.45	11	11,793	0.09%
2021/05/28	5	39.33	7	39.84	39.70	-2	11,827	-0.02%
2021/05/27	14	38.94	0	0.00	38.80	14	11,868	0.12%
2021/05/26	1.1	39.21	15	39.20	39.80	-13.9	11,895	-0.12%
2021/05/25	12.1	39.77	5	39.80	39.55	7.1	12,015	0.06%
2021/05/24	6.1	39.28	0	0.00	39.50	6.1	12,265	0.05%
2021/05/21	8.3	39.52	4	39.19	39.20	4.3	12,377	0.03%
2021/05/20	1.2	38.82	1	39.10	38.60	0.2	12,562	0.00%
2021/05/19	1	39.20	2.3	38.91	39.20	-1.3	12,798	-0.01%
2021/05/18	18.2	37.87	16	37.92	38.85	2.2	12,797	0.02%
2021/05/17	30.1	36.81	10	37.71	36.00	20.1	12,762	0.16%
2021/05/14	6	38.97	12	39.87	38.90	-6	12,672	-0.05%
2021/05/13	13.1	37.08	12	38.35	38.40	1.1	12,556	0.01%
2021/05/12	29.8	37.77	57.1	39.22	38.10	-27.3	12,478	-0.22%
2021/05/11	7.2	40.96	7	41.09	40.60	0.2	12,357	0.00%
2021/05/10	3.3	43.08	9.2	42.60	43.20	-5.9	12,322	-0.05%
2021/05/07	37.2	42.03	49.1	42.61	42.90	-11.9	12,358	-0.10%
2021/05/06	4.1	40.93	1.1	41.22	40.55	3	12,440	0.02%
2021/05/05	18.2	40.35	23	40.52	40.40	-4.8	12,720	-0.04%
2021/05/04	27.1	41.33	41.3	41.25	40.50	-14.3	12,698	-0.11%
2021/05/03	39.8	44.01	21.4	43.69	42.95	18.4	12,571	0.15%
2021/04/29	7	45.69	23.6	45.41	45.40	-16.6	12,565	-0.13%
2021/04/28	10.1	45.06	34.1	45.16	45.15	-24	12,567	-0.19%
2021/04/27	9	45.36	26.1	45.53	45.60	-17.1	12,645	-0.13%
2021/04/26	11.2	45.03	48.2	44.86	44.75	-37	12,694	-0.29%
2021/04/23	9.2	44.76	7.2	44.96	44.60	2	12,780	0.02%
2021/04/22	66.4	45.25	52.7	46.14	44.35	13.7	12,901	0.11%
2021/04/21	60.3	46.65	14.5	46.90	46.50	45.8	12,842	0.36%
2021/04/20	44	47.18	154	47.11	47.85	-110	12,734	-0.86%	大賣/鉅額交易
2021/04/19	4.2	46.20	89.5	46.47	46.40	-85.3	12,771	-0.67%
2021/04/16	19.3	45.73	32	45.67	45.65	-12.7	12,810	-0.10%
2021/04/15	112.1	45.94	184.1	45.84	45.55	-72	12,884	-0.56%	大買/大賣/
2021/04/14	221.5	46.78	137.1	46.83	47.20	84.4	12,794	0.66%	大買/大賣/
2021/04/13	157.9	47.39	119.3	47.15	46.80	38.6	13,010	0.30%	大買/大賣/
2021/04/12	128.4	46.22	86.2	46.10	46.30	42.2	12,787	0.33%	大買/
2021/04/09	47.4	44.96	27.2	44.83	44.70	20.2	13,190	0.15%
2021/04/08	20	43.96	14.6	44.09	44.05	5.4	13,439	0.04%
2021/04/07	19.6	44.03	33.1	43.98	43.95	-13.5	13,403	-0.10%
2021/04/06	51	44.02	43.2	44.17	44.00	7.8	13,536	0.06%
2021/04/01	50.2	43.89	26.2	44.18	44.45	24	14,220	0.17%
2021/03/31	21.5	44.05	47.1	43.93	44.05	-25.6	14,437	-0.18%
2021/03/30	37.1	43.25	15.2	43.25	43.35	21.9	14,258	0.15%
2021/03/29	47.5	43.45	50	43.08	43.45	-2.6	14,224	-0.02%
2021/03/26	118.3	43.77	92	43.77	43.25	26.3	14,084	0.19%	大買/
2021/03/25	534.6	46.57	398.4	46.03	45.10	136.2	13,578	1.00%	大買/大賣/鉅額交易
2021/03/24	104.9	45.33	274.8	45.72	46.65	-169.9	12,788	-1.33%	大買/大賣/鉅額交易
2021/03/23	17	42.56	16	42.64	42.45	1	11,679	0.01%
2021/03/22	23	42.12	1	41.80	42.45	22	11,591	0.19%
2021/03/19	8.1	42.32	9	42.17	42.10	-0.9	11,540	-0.01%
2021/03/18	76.5	42.88	17.1	43.09	42.80	59.4	11,438	0.52%
2021/03/17	74.3	43.67	24	43.78	43.30	50.3	11,313	0.44%
2021/03/16	8.1	42.70	5.2	42.61	42.75	2.9	11,058	0.03%
2021/03/15	8	42.45	11.1	42.31	42.25	-3	10,985	-0.03%
2021/03/12	5.1	42.50	53	42.65	42.50	-47.9	10,965	-0.44%
2021/03/11	10.2	42.59	9.1	42.50	42.40	1.1	10,998	0.01%
2021/03/10	89.2	42.66	9	42.38	42.35	80.2	10,968	0.73%
2021/03/09	11	42.23	4.2	42.93	42.85	6.8	10,911	0.06%
2021/03/08	8	42.13	6.8	42.45	42.10	1.2	10,839	0.01%
2021/03/05	27.9	41.53	4.2	41.56	41.50	23.7	10,725	0.22%
2021/03/04	3	41.49	2.2	42.05	41.60	0.8	10,714	0.01%
2021/03/03	3.4	41.73	6	41.62	41.85	-2.6	10,655	-0.02%
2021/03/02	52	41.78	4	42.24	41.20	48	10,597	0.45%
2021/02/26	9.2	41.74	1.4	41.88	41.65	7.8	10,553	0.07%
2021/02/25	13.2	42.84	9.6	42.68	42.60	3.6	10,566	0.03%
2021/02/24	41.2	42.08	20	42.41	41.40	21.2	10,518	0.20%
2021/02/23	10.7	43.44	4	42.86	43.55	6.7	10,325	0.06%
2021/02/22	45.6	43.03	31	43.11	42.90	14.6	10,227	0.14%
2021/02/19	67	42.86	48.4	41.83	43.70	18.6	10,159	0.18%
2021/02/18	4	41.11	3	41.05	41.10	1	9,965	0.01%
2021/02/17	3	40.78	6	40.80	40.90	-3	10,053	-0.03%
2021/02/05	3.1	40.19	1	40.20	40.00	2.1	10,018	0.02%
2021/02/04	7	40.56	1	40.35	40.35	6	9,982	0.06%
2021/02/03	9.3	41.03	3	41.32	40.95	6.3	9,973	0.06%
2021/02/02	5	40.95	15	41.12	41.15	-10	9,943	-0.10%
2021/02/01	3.1	40.33	5	40.26	40.45	-1.9	9,892	-0.02%
2021/01/29	12.5	41.22	4	41.33	40.90	8.5	9,858	0.09%
2021/01/28	41	41.55	23	41.85	41.35	18	9,789	0.18%
2021/01/27	22	42.26	50.6	42.51	43.20	-28.6	9,589	-0.30%
2021/01/26	19.5	41.21	10	41.30	41.10	9.5	9,261	0.10%
2021/01/25	34	41.91	3	41.95	41.95	31	9,225	0.34%
2021/01/22	12	41.62	79.4	42.11	43.20	-67.4	9,197	-0.73%
2021/01/21	24.2	41.77	27.2	41.44	40.95	-3	9,061	-0.03%
2021/01/20	11.3	42.41	11	42.03	41.45	0.3	8,987	0.00%
2021/01/19	23.1	43.14	15	43.62	43.05	8.1	8,845	0.09%
2021/01/18	26.6	43.40	28	43.40	43.55	-1.4	8,730	-0.02%
2021/01/15	28.1	43.10	29.3	43.08	42.75	-1.2	8,578	-0.01%
2021/01/14	33	44.38	19.2	45.13	44.30	13.8	8,366	0.17%
2021/01/13	24	44.56	36.4	44.94	44.45	-12.4	8,162	-0.15%
2021/01/12	49.1	44.92	73.1	45.32	43.95	-24	8,071	-0.30%
2021/01/11	121.3	46.82	73	47.71	46.80	48.3	7,913	0.61%	大買/
2021/01/08	42.2	47.00	24	47.37	46.55	18.2	7,853	0.23%
2021/01/07	81.9	48.51	51.1	48.22	48.00	30.9	7,662	0.40%
2021/01/06	136.9	50.32	131.1	50.04	49.00	5.9	7,415	0.08%	大買/大賣/
2021/01/05	125.2	49.23	60.4	49.30	48.85	64.8	6,700	0.97%	大買/
2021/01/04	178	48.85	146.2	48.29	50.90	31.8	6,279	0.51%	大買/大賣/
2020/12/31	78.5	44.85	137.7	45.31	46.90	-59.1	5,551	-1.07%	大賣/
2020/12/30	27.6	42.51	11	42.53	42.85	16.6	5,130	0.32%
2020/12/29	83.3	42.30	50	42.40	42.20	33.3	5,130	0.65%
2020/12/28	245.5	43.30	112	43.47	43.50	133.4	4,966	2.69%	大買/大賣/鉅額交易
2020/12/25	25.2	39.75	54	39.61	41.05	-28.8	4,236	-0.68%
2020/12/24	4	37.28	7	37.38	37.35	-3	3,943	-0.08%
2020/12/23	16.1	36.89	10	37.25	37.20	6.1	3,965	0.15%
2020/12/22	12.1	37.65	12	37.75	37.00	0.1	3,990	0.00%
2020/12/21	1	37.00	3.1	37.20	37.25	-2.1	3,955	-0.05%
2020/12/18	0	0.00	7	37.12	37.55	-7	3,965	-0.18%
2020/12/17	2.4	36.86	5	37.05	36.90	-2.6	4,034	-0.07%
2020/12/16	2	37.30	8	37.27	37.50	-6	4,059	-0.15%
2020/12/15	3	36.50	1	36.45	36.50	2	4,114	0.05%
2020/12/14	3	36.60	0	0.00	36.70	3	4,295	0.07%
2020/12/11	20	36.79	6	36.87	36.80	14	4,351	0.32%
2020/12/10	3	37.32	0	37.60	37.65	3	4,463	0.07%
2020/12/09	1.1	37.66	6.9	37.88	37.85	-5.8	4,563	-0.13%
2020/12/08	0	37.80	2	37.90	37.65	-2	4,692	-0.04%
2020/12/07	22.1	37.67	4	37.54	37.65	18.1	4,911	0.37%
2020/12/04	2.4	38.28	0	0.00	38.45	2.4	5,046	0.05%
2020/12/03	8	38.49	29	38.33	38.25	-21	5,035	-0.42%
2020/12/02	7	38.31	82.1	38.24	38.55	-75.1	5,096	-1.47%
2020/12/01	2.1	38.70	26	38.82	38.80	-23.9	5,203	-0.46%
2020/11/30	5.1	38.92	0.1	38.90	39.00	5	5,256	0.09%
2020/11/27	14	38.76	20	39.09	39.35	-6	5,360	-0.11%
2020/11/26	1	39.40	0	0.00	39.20	1	5,594	0.02%
2020/11/25	18	39.24	21	39.45	39.50	-3	5,902	-0.05%
2020/11/24	36.1	39.29	11.7	39.36	38.75	24.4	6,017	0.41%
2020/11/23	91	40.08	35.3	40.28	40.10	55.7	6,060	0.92%
2020/11/20	5	39.97	28	39.69	40.05	-23	6,286	-0.37%
2020/11/19	27.4	38.88	15.3	39.12	38.90	12.1	6,314	0.19%
2020/11/18	1.1	39.01	9.6	38.58	39.00	-8.6	6,319	-0.14%
2020/11/17	50	37.80	2.1	38.11	38.10	47.9	6,289	0.76%
2020/11/16	36	37.10	14.1	37.42	37.70	21.9	6,399	0.34%
2020/11/13	7	36.46	1	36.40	36.25	6	6,375	0.09%
2020/11/12	1	35.65	3.6	35.84	36.00	-2.6	6,632	-0.04%
2020/11/11	33	35.91	4.3	35.86	35.90	28.8	6,804	0.42%
2020/11/10	2.3	35.18	5.3	34.70	35.05	-3	6,818	-0.04%
2020/11/09	13.2	34.33	7.1	34.53	34.50	6.1	6,897	0.09%
2020/11/06	17.1	34.16	2	33.98	34.00	15.1	7,052	0.21%
2020/11/05	1	34.90	0.6	35.00	34.90	0.4	7,399	0.00%
2020/11/04	0	0.00	0.1	35.00	35.15	-0.1	7,647	0.00%
2020/11/03	1	35.50	9.4	35.17	35.05	-8.4	7,742	-0.11%
2020/11/02	0.1	35.00	0.9	34.84	34.90	-0.8	7,806	-0.01%
2020/10/30	12.1	36.28	3	36.33	35.60	9.1	7,864	0.12%
2020/10/29	0.5	37.80	4.5	37.61	37.55	-4	7,849	-0.05%
2020/10/28	2	38.20	0	0.00	38.30	2	7,917	0.03%
2020/10/27	2.2	38.16	0	0.00	38.20	2.2	7,957	0.03%
2020/10/26	2	38.40	3.1	38.49	38.30	-1.1	8,080	-0.01%
2020/10/23	0	0.00	2.5	38.07	38.05	-2.5	8,107	-0.03%
2020/10/22	2	38.15	2.6	38.21	38.20	-0.6	8,212	-0.01%
2020/10/21	2.2	38.20	3	38.12	38.20	-0.9	8,288	-0.01%
2020/10/20	1.1	38.29	7.3	37.99	38.30	-6.2	8,430	-0.07%
2020/10/19	15.5	38.76	11.5	39.20	38.00	4	8,490	0.05%
2020/10/06	2	23.98	1	23.90	23.95	1	8,403	0.01%
2020/10/05	2	22.85	0	0.00	22.85	2	8,393	0.02%
2020/09/30	0	0.00	24	22.98	22.95	-24	8,477	-0.28%
2020/09/29	1	23.40	4	23.36	23.30	-3	8,629	-0.03%
2020/09/28	21	23.29	2	23.15	23.00	19	8,866	0.21%
2020/09/25	3	22.58	1	22.55	22.60	2	8,961	0.02%
2020/09/24	4	22.45	32	22.44	22.55	-28	8,931	-0.31%
2020/09/23	6.4	22.94	3	23.12	22.80	3.4	8,866	0.04%
2020/09/22	24	23.50	21	23.79	23.40	3	8,809	0.03%
2020/09/21	4	24.18	31	24.23	24.30	-27	8,759	-0.31%
2020/09/18	2	24.18	3	24.15	24.30	-1	8,856	-0.01%
2020/09/17	0	0.00	1	23.65	23.75	-1	8,918	-0.01%
2020/09/15	2	23.78	1	23.75	23.75	1	8,950	0.01%
2020/09/14	0	0.00	4	23.65	23.60	-4	9,023	-0.04%
2020/09/11	6	23.81	0	0.00	23.70	6	9,128	0.07%
2020/09/10	1	24.20	3	24.35	24.35	-2	9,194	-0.02%
2020/09/09	52	24.34	15	24.21	24.45	37	9,265	0.40%
2020/09/08	17	24.38	2.2	24.48	24.25	14.8	9,286	0.16%
2020/09/07	14	25.46	5	25.62	25.20	9	9,275	0.10%
2020/09/04	6	25.38	6	25.34	25.45	0	9,415	0.00%
2020/09/03	5	25.45	0	0.00	25.30	5	9,458	0.05%
2020/09/02	6	25.55	2	25.68	25.70	4	9,787	0.04%
2020/09/01	44	25.42	42.1	25.70	25.90	1.9	10,242	0.02%
2020/08/31	24	25.59	14	25.50	25.30	10	10,258	0.10%
2020/08/28	1	24.70	0	0.00	24.65	1	10,694	0.01%
2020/08/27	1	24.85	0	0.00	24.75	1	10,730	0.01%
2020/08/26	8	25.10	27	24.98	25.10	-19	10,706	-0.18%
2020/08/25	4	24.70	0	0.00	24.40	4	10,706	0.04%
2020/08/24	20	24.85	5	24.80	24.85	15	10,717	0.14%
2020/08/21	13	24.85	131	25.00	25.10	-118	10,745	-1.10%	大賣/鉅額交易
2020/08/20	4	23.70	4	23.63	23.30	0	10,541	0.00%
2020/08/19	11	25.08	5	25.25	24.75	6	10,319	0.06%
2020/08/18	24	24.99	21.2	25.39	25.35	2.8	10,271	0.03%
2020/08/17	31	24.99	14	25.01	25.15	17	10,263	0.17%
2020/08/14	1	24.00	8	23.97	23.85	-7	10,253	-0.07%
2020/08/13	0	0.00	46	24.43	24.40	-46	10,722	-0.43%
2020/08/12	12	24.30	6	24.33	24.40	6	11,160	0.05%
2020/08/11	9	24.52	7	24.47	24.55	2	11,315	0.02%
2020/08/10	101.2	24.40	9	24.35	24.20	92.2	11,238	0.82%	大買/
2020/08/07	53	24.30	8	24.44	24.00	45	11,141	0.40%
2020/08/06	5	23.84	40	23.94	23.90	-35	10,896	-0.32%
2020/08/05	1	23.65	7	23.56	23.50	-6	10,748	-0.06%
2020/08/04	4	23.35	28	23.53	23.50	-24	10,813	-0.22%
2020/08/03	15	23.59	27	23.50	23.45	-12	10,766	-0.11%
2020/07/31	7	23.67	130	23.72	23.70	-123	10,628	-1.16%	大賣/鉅額交易
2020/07/30	13	22.90	35	22.71	23.00	-22	10,275	-0.21%
2020/07/29	10	21.85	0	0.00	21.80	10	10,056	0.10%
2020/07/28	0	0.00	1	20.85	20.85	-1	10,052	-0.01%
2020/07/27	4	20.83	1	20.75	20.70	3	10,058	0.03%
2020/07/24	5	21.10	0	0.00	21.10	5	10,072	0.05%
2020/07/23	1	22.00	1	22.05	21.85	0	10,053	0.00%
2020/07/22	1	21.85	0	0.00	21.65	1	10,037	0.01%
2020/07/21	13	22.06	5	21.80	21.90	8	10,042	0.08%
2020/07/20	4	21.45	0	0.00	21.40	4	10,001	0.04%
2020/07/17	0	0.00	519	21.58	21.45	-519	10,058	-5.16%	大賣/鉅額交易
2020/07/16	220	21.84	2	21.83	21.80	218	10,100	2.16%	大買/鉅額交易
2020/07/15	31	21.84	10	21.73	21.65	21	10,074	0.21%
2020/07/14	51	21.55	1	21.50	21.55	50	10,050	0.50%
2020/07/13	226	21.33	3	21.35	21.45	223	10,089	2.21%	大買/鉅額交易
2020/07/10	2	20.90	0	0.00	21.10	2	10,118	0.02%
2020/07/09	7	21.09	16	21.07	21.10	-9	10,131	-0.09%
2020/07/08	9	21.38	1.1	21.40	21.40	7.9	10,172	0.08%
2020/07/07	14	22.07	13	21.90	22.25	1	10,259	0.01%
2020/07/06	0	0.00	7	21.19	21.25	-7	10,679	-0.07%
2020/07/03	6	21.25	1	21.20	21.20	5	11,003	0.05%
2020/07/02	2	21.40	11	21.25	21.25	-9	11,299	-0.08%
2020/07/01	0	0.00	0.1	21.25	21.35	-0.1	11,619	0.00%
2020/06/30	21	21.49	4	21.50	21.55	17	11,996	0.14%
2020/06/29	6	21.18	5	21.16	21.15	1	12,611	0.01%
2020/06/24	2	21.80	0	0.00	21.90	2	12,541	0.02%
2020/06/23	0	0.00	6	22.11	22.15	-6	12,518	-0.05%
2020/06/22	0	0.00	13	22.50	22.55	-13	12,531	-0.10%
2020/06/19	11	22.55	98	22.55	22.50	-87	12,547	-0.69%
2020/06/18	34	22.43	35	22.52	22.50	-1	12,504	-0.01%
2020/06/17	1	23.10	73	22.91	22.90	-72	12,471	-0.58%
2020/06/16	60	22.75	10	22.82	22.80	50	12,489	0.40%
2020/06/15	19	22.32	41	22.35	22.10	-22	12,420	-0.18%
2020/06/12	183	22.24	182	22.22	22.25	1	12,415	0.01%	大買/大賣/
2020/06/11	52	23.03	65	22.86	22.70	-13	12,296	-0.11%
2020/06/10	18	23.70	54	23.86	23.85	-36	12,240	-0.29%
2020/06/09	42	23.85	92	24.00	23.85	-50	12,160	-0.41%
2020/06/08	238	23.77	143	23.66	23.20	95	11,764	0.81%	大買/大賣/
2020/06/05	17	22.33	35	22.25	22.30	-18	11,237	-0.16%
2020/06/04	24	21.14	97	22.00	22.35	-73	11,126	-0.66%
2020/06/03	4	20.25	6	20.33	20.35	-2	10,578	-0.02%
2020/06/02	1	20.20	0	0.00	20.10	1	10,602	0.01%
2020/06/01	0	0.00	12	20.26	20.30	-12	10,650	-0.11%
2020/05/29	10	19.95	2	20.05	19.80	8	10,614	0.08%
2020/05/28	11	20.46	5	20.39	19.80	6	10,651	0.06%
2020/05/27	0	0.00	6	19.85	19.90	-6	10,612	-0.06%
2020/05/26	8	19.99	17	19.99	19.90	-9	10,745	-0.08%
2020/05/25	11	20.20	5	20.04	20.25	6	10,725	0.06%
2020/05/22	8	20.15	34	20.23	20.05	-26	10,719	-0.24%
2020/05/21	12	20.47	41	20.57	20.60	-29	10,663	-0.27%
2020/05/20	317	20.03	333	20.18	20.35	-16	10,541	-0.15%	大買/大賣/
2020/05/19	306	18.91	257	19.51	19.70	49	10,116	0.48%	大買/大賣/
2020/05/18	21	17.98	13	17.82	17.95	8	9,692	0.08%
2020/05/15	6	16.96	0	0.00	16.90	6	9,511	0.06%
2020/05/14	0	0.00	15	16.70	16.70	-15	9,458	-0.16%
2020/05/13	12	16.78	1	17.05	16.95	11	9,527	0.12%
2020/05/11	1	17.00	18	16.75	16.90	-17	9,800	-0.17%
2020/05/08	10	16.40	0	0.00	16.35	10	10,006	0.10%
2020/05/07	0	0.00	2	16.50	16.45	-2	10,091	-0.02%
2020/05/06	3	16.53	0	0.00	16.40	3	10,143	0.03%
2020/05/05	22	16.74	0	0.00	16.65	22	10,113	0.22%
2020/05/04	13	16.86	8	16.85	16.70	5	10,085	0.05%
2020/04/30	17	17.44	215	17.64	17.40	-198	10,060	-1.97%	大賣/鉅額交易
2020/04/29	217	17.56	7	17.57	17.55	210	9,996	2.10%	大買/鉅額交易
2020/04/28	3	16.80	0	0.00	16.90	3	9,978	0.03%
2020/04/27	0	0.00	11	17.05	17.10	-11	9,904	-0.11%
2020/04/24	36	16.77	10	16.73	16.70	26	9,845	0.26%
2020/04/23	8	17.05	0	0.00	17.00	8	9,776	0.08%
2020/04/21	8	17.11	9	16.73	16.75	-1	9,616	-0.01%
2020/04/20	21	17.70	1	17.75	17.70	20	9,464	0.21%
2020/04/17	16	17.87	8	18.46	17.80	8	9,427	0.08%
2020/04/16	1	18.00	7	18.09	18.20	-6	9,317	-0.06%
2020/04/15	14	18.54	2	18.58	18.35	12	9,244	0.13%
2020/04/14	11	18.48	11	18.50	18.45	0	9,153	0.00%
2020/04/13	21	18.63	33	18.57	18.70	-12	9,024	-0.13%
2020/04/10	11	18.78	81	18.74	18.75	-70	8,882	-0.79%
2020/04/09	34	18.71	20	18.75	18.50	14	8,637	0.16%
2020/04/08	24	17.79	16.4	17.69	18.15	7.6	7,968	0.10%
2020/04/07	8	16.50	12	16.05	16.50	-4	7,539	-0.05%
2020/04/06	8	15.46	8	15.24	15.55	0	7,210	0.00%
2020/04/01	14	14.76	15	14.80	14.85	-1	6,853	-0.01%
2020/03/31	52	14.77	70	14.79	14.70	-18	6,443	-0.28%
2020/03/27	4	16.60	3	16.80	16.30	1	5,786	0.02%
2020/03/26	2	15.55	12	16.03	16.65	-10	5,713	-0.18%
2020/03/25	67.3	15.56	13	15.37	15.50	54.3	5,625	0.97%
2020/03/24	25	14.91	2	15.40	14.65	23	5,551	0.41%
2020/03/23	0	0.00	6	14.58	14.45	-6	5,505	-0.11%
2020/03/20	20	15.14	11	15.43	15.15	9	5,562	0.16%
2020/03/19	13	14.90	57	14.63	14.50	-44	5,495	-0.80%
2020/03/18	38	16.43	6	16.14	16.10	32	5,345	0.60%
2020/03/17	2	16.00	16	16.21	16.40	-14	5,310	-0.26%
2020/03/16	34.1	17.56	1	17.30	17.00	33.1	5,212	0.63%
2020/03/13	32	17.10	31	17.17	17.60	1	5,173	0.02%
2020/03/12	20	18.90	82	19.11	18.60	-62	5,023	-1.23%
2020/03/11	7	20.00	2	19.80	19.65	5	4,910	0.10%
2020/03/10	4	19.99	1	20.10	20.35	3	4,867	0.06%
2020/03/09	3	19.93	72	20.03	20.10	-69	4,794	-1.44%
2020/03/06	70	20.50	1	20.40	20.35	69	4,655	1.48%
2020/03/05	3	20.93	0	0.00	21.00	3	4,563	0.07%
2020/03/04	10	20.70	4	21.06	21.15	6	4,486	0.13%
2020/03/03	1	21.00	15	21.07	20.85	-14	4,407	-0.32%
2020/03/02	3	20.32	11	20.25	20.30	-8	4,305	-0.19%
2020/02/27	6	20.83	135	21.02	20.40	-129	4,172	-3.09%	大賣/鉅額交易
2020/02/26	27	21.60	39	21.14	21.55	-12	4,034	-0.30%
2020/02/25	2	20.55	18	20.75	20.80	-16	3,835	-0.42%
2020/02/24	3	20.77	7	20.96	20.95	-4	3,775	-0.11%
2020/02/21	1	21.00	2	20.90	20.95	-1	3,682	-0.03%
2020/02/20	9	20.98	17	20.92	21.05	-8	3,614	-0.22%
2020/02/19	8	20.72	32	20.66	20.90	-24	3,444	-0.70%
2020/02/18	18	20.25	9	20.19	20.15	9	3,365	0.27%
2020/02/17	5	20.06	1	20.00	20.05	4	3,311	0.12%
2020/02/14	20	19.83	13	19.87	19.80	7	3,248	0.22%
2020/02/13	54	20.06	10	20.09	20.00	44	3,221	1.37%
2020/02/12	16	19.98	16	20.03	20.05	0	3,161	0.00%
2020/02/11	14	19.86	13	19.73	19.65	1	3,040	0.03%
2020/02/10	30	19.89	33	19.71	19.90	-3	2,847	-0.11%
2020/02/07	20	18.78	70	18.99	19.25	-50	2,539	-1.97%
2020/02/06	7	18.31	37	18.41	18.75	-30	2,407	-1.25%
2020/02/05	0	0.00	2	17.50	17.55	-2	2,352	-0.09%
2020/02/04	3	17.27	0	0.00	17.35	3	2,323	0.13%
2020/02/03	26	17.39	2	17.20	17.15	24	2,303	1.04%
2020/01/31	9	17.94	12	18.08	17.90	-3	2,244	-0.13%
2020/01/30	13	18.16	170	18.12	17.95	-157	2,238	-7.01%	大賣/鉅額交易
2020/01/20	5	19.22	0	0.00	19.20	5	2,140	0.23%
2020/01/17	0	0.00	4	19.21	19.25	-4	2,146	-0.19%
2020/01/16	5	19.02	0	0.00	19.10	5	2,143	0.23%
2020/01/15	3	19.08	2	19.15	19.10	1	2,168	0.05%
2020/01/14	0	0.00	4	19.20	19.20	-4	2,197	-0.18%
2020/01/13	13	18.96	10	18.95	18.95	3	2,229	0.13%
2020/01/10	26	18.83	6	18.90	19.00	20	2,303	0.87%
2020/01/09	16	18.80	2	18.90	18.95	14	2,306	0.61%
2020/01/08	15	18.70	333	18.65	18.70	-318	2,348	-13.54%	大賣/鉅額交易
2020/01/07	7	19.09	0	0.00	19.00	7	2,321	0.30%
2020/01/06	23	19.37	0	0.00	19.20	23	2,347	0.98%
2020/01/03	7	19.62	9	19.61	19.50	-2	2,391	-0.08%
2020/01/02	25	19.66	3	19.68	19.60	22	2,383	0.92%
2019/12/31	7	19.46	8	19.52	19.55	-1	2,389	-0.04%
2019/12/30	17	19.40	4	19.48	19.50	13	2,418	0.54%
2019/12/27	10	19.48	4	19.58	19.35	6	2,450	0.24%
2019/12/26	2	19.50	27	19.52	19.50	-25	2,460	-1.02%
2019/12/25	4	19.35	3	19.42	19.40	1	2,468	0.04%
2019/12/24	3	19.37	4	19.48	19.40	-1	2,544	-0.04%
2019/12/23	2	19.30	0	0.00	19.35	2	2,563	0.08%
2019/12/20	6	19.45	4	19.55	19.40	2	2,563	0.08%
2019/12/19	2	19.55	1	19.60	19.45	1	2,550	0.04%
2019/12/18	5	19.71	0	0.00	19.65	5	2,554	0.20%
2019/12/17	13	19.53	13	19.57	19.75	0	2,559	0.00%
2019/12/16	0	0.00	17	19.11	19.20	-17	2,516	-0.68%
2019/12/13	4	19.03	2	19.03	18.95	2	2,589	0.08%
2019/12/12	2	19.25	0	0.00	19.10	2	2,834	0.07%
2019/12/11	0	0.00	2	19.15	19.15	-2	2,851	-0.07%
2019/12/10	6	19.15	10	19.13	19.10	-4	2,853	-0.14%
2019/12/09	5	18.84	2	18.90	18.85	3	2,849	0.11%
2019/12/06	4	18.83	5	18.90	18.80	-1	2,894	-0.03%
2019/12/05	6	18.82	2	18.90	18.80	4	3,019	0.13%
2019/12/04	2	18.90	2	19.00	18.95	0	3,010	0.00%
2019/12/03	9	18.89	2	18.95	18.90	7	3,028	0.23%
2019/12/02	4	19.05	2	19.15	19.00	2	3,035	0.07%
2019/11/29	1	19.25	16	19.20	19.15	-15	3,035	-0.49%
2019/11/28	4	18.95	11	19.00	19.15	-7	3,038	-0.23%
2019/11/27	6	18.82	6	18.92	18.80	0	3,037	0.00%
2019/11/26	4	18.75	9	18.88	18.80	-5	3,052	-0.16%
2019/11/25	9	18.74	2	18.80	18.75	7	3,082	0.23%
2019/11/22	11	18.80	6	18.90	18.80	5	3,102	0.16%
2019/11/21	8	18.79	4	18.85	18.75	4	3,116	0.13%
2019/11/20	2	18.85	8	18.99	19.00	-6	3,120	-0.19%
2019/11/19	0	0.00	2	18.95	19.00	-2	3,135	-0.06%
2019/11/18	9	18.80	6	18.88	18.80	3	3,179	0.09%
2019/11/15	27	18.60	11	18.52	18.70	16	3,276	0.49%
2019/11/14	8	19.00	2	19.10	19.00	6	3,218	0.19%
2019/11/13	14	19.07	2	19.15	19.05	12	3,257	0.37%
2019/11/12	2	19.05	2	19.15	19.15	0	3,317	0.00%
2019/11/11	15	19.31	1	19.25	19.20	14	3,510	0.40%
2019/11/08	8	19.64	6	19.72	19.65	2	3,598	0.06%
2019/11/07	12	19.68	11	19.79	19.60	1	3,789	0.03%
2019/11/06	2	19.50	0	0.00	19.50	2	3,789	0.05%
2019/11/05	4	19.63	2	19.70	19.70	2	3,820	0.05%
2019/11/04	6	19.68	6	19.82	19.60	0	3,884	0.00%
2019/11/01	2	19.50	0	0.00	19.50	2	3,897	0.05%
2019/10/31	0	0.00	4	19.58	19.60	-4	4,011	-0.10%
2019/10/30	2	19.40	5	19.45	19.45	-3	4,090	-0.07%
2019/10/29	2	19.60	2	19.75	19.50	0	4,174	0.00%
2019/10/28	2	19.65	12	19.76	19.60	-10	4,286	-0.23%
2019/10/25	2	19.70	2	19.80	19.65	0	4,554	0.00%
2019/10/24	2	19.55	2.1	19.65	19.65	-0.1	4,919	0.00%
2019/10/23	6	19.68	2	19.95	19.65	4	4,951	0.08%
2019/10/22	6	19.82	2	20.00	19.80	4	4,970	0.08%
2019/10/21	15	19.96	8	19.86	19.85	7	5,024	0.14%
2019/10/18	16	19.51	2	19.50	19.50	14	5,082	0.28%
2019/10/17	5	19.64	6	19.72	19.70	-1	5,096	-0.02%
2019/10/16	6	19.57	12	19.59	19.55	-6	5,099	-0.12%
2019/10/15	6	19.17	4	19.23	19.25	2	5,062	0.04%
2019/10/14	3	19.40	8	19.26	19.40	-5	5,142	-0.10%
2019/10/09	9	19.09	0	0.00	18.95	9	5,240	0.17%
2019/10/08	12	19.30	1	19.30	19.25	11	5,411	0.20%
2019/10/07	6	19.37	34	19.37	19.40	-28	5,512	-0.51%
2019/10/04	9	19.25	7	19.39	19.40	2	5,551	0.04%
2019/10/03	5	19.40	0	0.00	19.35	5	5,561	0.09%
2019/10/02	3	19.67	0	0.00	19.60	3	5,636	0.05%
2019/10/01	5	19.76	2	19.85	19.80	3	5,725	0.05%
2019/09/27	4	19.93	1	19.80	19.65	3	5,854	0.05%
2019/09/26	4	20.05	3	20.17	20.15	1	5,899	0.02%
2019/09/25	7	20.16	2	20.25	20.25	5	6,043	0.08%
2019/09/24	2	20.25	2	20.35	20.25	0	6,196	0.00%
2019/09/23	6	20.30	3	20.53	20.30	3	6,249	0.05%
2019/09/20	6.1	20.48	0	0.00	20.35	6.1	6,345	0.10%
2019/09/19	2	20.45	7	20.66	20.60	-5	6,527	-0.08%
2019/09/18	9	20.17	20	20.27	20.40	-11	6,707	-0.16%
2019/09/17	26	20.37	9	20.36	20.10	17	6,676	0.25%
2019/09/16	12	21.08	18	21.19	21.35	-6	6,610	-0.09%
2019/09/12	4	21.08	6	21.17	21.10	-2	6,819	-0.03%
2019/09/11	6	21.02	3	21.05	20.95	3	6,892	0.04%
2019/09/10	6	21.05	4	21.15	21.10	2	6,912	0.03%
2019/09/09	2	21.43	14	21.23	21.35	-12	6,974	-0.17%
2019/09/06	7	20.79	4	20.85	20.85	3	6,919	0.04%
2019/09/05	7	20.80	12	20.81	20.85	-5	7,119	-0.07%
2019/09/04	6	20.77	4	20.88	20.90	2	7,295	0.03%
2019/09/03	8	20.89	2	21.00	20.85	6	7,420	0.08%
2019/09/02	8	20.83	4	20.90	20.95	4	7,566	0.05%
2019/08/30	22	21.09	1	21.05	20.90	21	7,736	0.27%
2019/08/28	0	0.00	7	20.86	21.15	-7	8,083	-0.09%
2019/08/27	8	20.69	2	20.90	20.60	6	8,269	0.07%
2019/08/26	2	20.70	0	0.00	20.70	2	8,468	0.02%
2019/08/23	34	20.94	4	21.00	20.95	30	8,667	0.35%
2019/08/22	5	20.98	5	21.06	21.00	0	9,296	0.00%
2019/08/21	16	20.91	8	20.98	20.95	8	9,722	0.08%
2019/08/20	56	20.68	0	0.00	20.60	56	10,331	0.54%
2019/08/19	204	21.16	0	0.00	21.15	204	10,315	1.98%	大買/鉅額交易
2019/08/16	204	21.27	0	0.00	21.30	204	10,429	1.96%	大買/鉅額交易
2019/08/15	7	21.31	0	0.00	21.10	7	10,583	0.07%
2019/08/14	7	21.69	1	21.50	21.90	6	10,655	0.06%
2019/08/13	43	22.52	26	22.64	22.25	17	10,900	0.16%
2019/08/12	17	22.49	8	22.84	23.15	9	11,551	0.08%
2019/08/08	0	0.00	10	22.95	23.20	-10	11,763	-0.09%
2019/08/06	3	22.70	4	22.55	22.70	-1	12,036	-0.01%
2019/08/05	14	23.13	8	22.95	22.90	6	12,002	0.05%
2019/08/02	1	23.05	10	23.02	23.05	-9	11,956	-0.08%
2019/08/01	0	0.00	5	23.50	23.60	-5	11,864	-0.04%
2019/07/30	8	24.25	4	24.60	24.30	4	11,699	0.03%
2019/07/29	13	24.17	5	24.41	24.45	8	11,611	0.07%
2019/07/26	17	23.58	33	23.91	23.90	-16	11,344	-0.14%
2019/07/25	1	22.35	0	0.00	22.65	1	10,970	0.01%
2019/07/24	0	0.00	0.5	22.35	22.35	-0.5	10,959	0.00%
2019/07/23	0	0.00	1	22.55	22.55	-1	10,920	-0.01%
2019/07/22	3	23.10	0	0.00	23.20	3	10,850	0.03%
2019/07/17	0	0.00	20	23.43	23.45	-20	10,646	-0.19%
2019/07/16	1	23.50	0	0.00	23.45	1	10,642	0.01%
2019/07/15	1	23.90	9	23.45	23.90	-8	10,573	-0.08%
2019/07/12	7	23.36	3	23.42	23.15	4	10,479	0.04%
2019/07/11	0	0.00	70	23.90	23.95	-70	10,325	-0.68%
2019/07/10	0	0.00	36	23.93	23.85	-36	10,321	-0.35%
2019/07/09	20.5	23.90	2	23.85	23.80	18.5	10,487	0.18%
2019/07/08	0	0.00	16	23.74	23.60	-16	10,552	-0.15%
2019/07/05	11	23.80	5	23.69	23.60	6	10,474	0.06%
2019/07/04	0	0.00	4	23.53	23.50	-4	10,403	-0.04%
2019/07/02	16	23.33	10	23.56	23.45	6	10,383	0.06%
2019/07/01	4	23.19	11	22.97	23.25	-7	10,231	-0.07%
2019/06/28	5	22.68	0	0.00	22.80	5	10,096	0.05%
2019/06/27	5	22.79	25	22.93	22.80	-20	10,070	-0.20%
2019/06/26	14	22.91	11	22.84	22.95	3	10,027	0.03%
2019/06/25	12	22.55	49	22.60	22.60	-37	10,079	-0.37%
2019/06/24	50	22.09	5	22.00	22.10	45	9,829	0.46%
2019/06/21	1	22.20	6	22.28	22.05	-5	9,757	-0.05%
2019/06/20	1	21.90	2	21.80	22.15	-1	9,569	-0.01%
2019/06/17	9	21.58	0	0.00	21.45	9	9,199	0.10%
2019/06/14	0	0.00	8	21.80	21.80	-8	9,094	-0.09%
2019/06/13	8.6	21.67	1	21.65	21.60	7.6	9,022	0.08%
2019/06/12	12	22.09	2	22.38	22.00	10	8,821	0.11%
2019/06/11	3	22.68	9	22.56	22.60	-6	8,623	-0.07%
2019/06/10	1	22.55	7	22.68	22.50	-6	8,484	-0.07%
2019/06/06	18.2	22.65	2	22.73	22.55	16.2	8,361	0.19%
2019/06/05	4	23.04	1	23.00	23.20	3	8,178	0.04%
2019/06/04	27	23.38	10	23.27	23.10	17	7,985	0.21%
2019/06/03	10	23.66	11	23.56	23.25	-1	7,805	-0.01%
2019/05/31	31	23.62	14	23.77	23.85	17	7,586	0.22%
2019/05/30	36	24.02	8	24.05	23.85	28	7,354	0.38%
2019/05/29	39	24.27	40	24.49	24.00	-1	7,142	-0.01%
2019/05/28	71	24.04	15	23.97	23.55	56	6,501	0.86%
2019/05/27	18	23.07	80	23.79	23.95	-62	6,045	-1.03%
2019/05/24	3	21.77	20	21.77	21.80	-17	5,396	-0.32%
2019/05/23	3	22.08	1	22.35	21.80	2	5,322	0.04%
2019/05/22	3	22.20	20	22.26	22.55	-17	5,186	-0.33%
2019/05/21	6	22.16	3	22.23	22.25	3	4,989	0.06%
2019/05/20	51	22.61	45	22.51	22.50	6	4,829	0.12%
2019/05/17	28	22.02	22	22.15	22.15	6	4,370	0.14%
2019/05/16	17	20.73	19	20.82	20.50	-2	3,649	-0.05%
2019/05/15	3	19.97	4	20.05	20.30	-1	3,246	-0.03%
2019/05/14	2	19.35	8	19.74	20.20	-6	3,131	-0.19%
2019/05/13	12	19.31	11	19.51	19.60	1	2,878	0.03%
2019/05/10	1	19.15	1	19.15	19.15	0	2,856	0.00%
2019/05/09	6	19.37	7	19.49	19.30	-1	2,852	-0.04%
2019/05/08	3	19.05	19	19.18	19.25	-16	2,830	-0.57%
2019/05/07	1	19.20	2	19.30	19.25	-1	2,857	-0.03%
2019/05/06	7	19.31	913.4	19.20	19.25	-906.4	2,864	-31.65%	大賣/鉅額交易
2019/05/03	0	0.00	0.3	19.60	19.65	-0.3	2,819	-0.01%
2019/05/02	0	0.00	6	19.62	19.60	-6	2,814	-0.21%
2019/04/30	18	19.58	6	19.68	19.50	12	2,831	0.42%
2019/04/29	5	19.45	0	0.00	19.45	5	2,802	0.18%
2019/04/26	3	19.53	0	0.00	19.50	3	2,796	0.11%
2019/04/25	70	19.79	3	19.82	19.70	67	2,782	2.41%
2019/04/24	2	19.93	0	0.00	19.95	2	2,776	0.07%
2019/04/23	4	19.80	4	19.90	19.95	0	2,782	0.00%
2019/04/22	265	19.96	5	19.94	19.90	260	2,783	9.34%	大買/鉅額交易
2019/04/19	6	19.83	5	19.92	19.85	1	2,786	0.04%
2019/04/18	250	19.77	6	19.75	19.80	244	2,787	8.75%	大買/鉅額交易
2019/04/17	13	19.31	6	19.42	19.60	7	2,778	0.25%
2019/04/16	159	19.21	0	0.00	19.20	159	2,716	5.85%	大買/鉅額交易
2019/04/15	229	19.70	10	19.71	19.30	219	2,627	8.34%	大買/鉅額交易
2019/04/12	5	19.98	2	20.05	20.05	3	2,411	0.12%
2019/04/11	4	20.43	0	0.00	20.35	4	2,304	0.17%
2019/04/10	0	0.00	5	20.56	20.70	-5	2,286	-0.22%
2019/04/09	7	20.43	16	20.73	20.60	-9	2,251	-0.40%
2019/04/08	3	20.20	26	20.13	20.25	-23	2,147	-1.07%
2019/04/03	5	19.66	2	19.70	19.70	3	2,034	0.15%
2019/04/02	2	19.75	9	19.84	19.70	-7	2,053	-0.34%
2019/04/01	9	19.71	7	19.70	19.70	2	2,102	0.10%
2019/03/29	6	19.58	2	19.48	19.45	4	2,083	0.19%
2019/03/28	18	19.90	22	20.04	19.90	-4	2,029	-0.20%
2019/03/25	2	18.85	0	0.00	18.80	2	1,977	0.10%
2019/03/22	2	18.90	11	18.95	18.95	-9	2,036	-0.44%
2019/03/21	2	18.85	0	0.00	18.90	2	2,136	0.09%
2019/03/20	0	0.00	4	18.98	18.95	-4	2,178	-0.18%
2019/03/19	4	18.86	2	18.95	18.85	2	2,241	0.09%
2019/03/18	2	18.85	1	18.85	18.90	1	2,282	0.04%
2019/03/15	12	18.88	4.1	18.95	18.90	7.9	2,343	0.34%
2019/03/14	4	18.99	2	18.95	18.95	2	2,454	0.08%
2019/03/13	10	19.10	0	0.00	19.05	10	2,696	0.37%
2019/03/12	3	19.12	1	19.10	19.10	2	3,623	0.06%
2019/03/11	2	18.90	8	18.79	19.00	-6	3,947	-0.15%
2019/03/08	0	0.00	1	18.65	18.65	-1	4,015	-0.02%
2019/03/07	16	18.80	4	18.75	18.65	12	4,050	0.30%
2019/03/04	0	0.00	1	19.00	18.95	-1	4,115	-0.02%
2019/02/27	0	0.00	1	18.95	18.90	-1	4,111	-0.02%
2019/02/26	1	19.00	0	0.00	18.95	1	4,119	0.02%
2019/02/25	0	0.00	2	19.00	19.00	-2	4,124	-0.05%
2019/02/22	1	18.75	20	18.85	18.95	-19	4,106	-0.46%
2019/02/21	2	18.65	3	18.73	18.70	-1	4,074	-0.02%
2019/02/20	9	18.68	6	18.75	18.65	3	4,062	0.07%
2019/02/19	4	18.68	9	18.71	18.70	-5	4,058	-0.12%
2019/02/18	5	18.73	5	18.72	18.75	0	4,075	0.00%
2019/02/15	6	18.67	22	18.73	18.65	-16	4,083	-0.39%
2019/02/14	4	18.50	2	18.55	18.50	2	4,018	0.05%
2019/02/13	2	18.40	4	18.48	18.50	-2	4,016	-0.05%
2019/02/12	3	18.45	4	18.53	18.50	-1	4,021	-0.02%
2019/02/11	8	18.44	12	18.55	18.40	-4	4,049	-0.10%
2019/01/30	6	18.40	5	18.48	18.35	1	4,044	0.02%
2019/01/29	2	18.45	3	18.50	18.50	-1	4,053	-0.02%
2019/01/28	3	18.52	13	18.48	18.55	-10	4,040	-0.25%
2019/01/25	4	18.15	2	18.20	18.20	2	4,018	0.05%
2019/01/24	0	0.00	1	18.20	18.20	-1	4,011	-0.02%
2019/01/23	2	18.10	0	0.00	18.10	2	4,029	0.05%
2019/01/22	2	18.20	2	18.25	18.20	0	4,039	0.00%
2019/01/21	0	0.00	7	18.14	18.10	-7	4,046	-0.17%
2019/01/18	4	18.05	0	0.00	18.00	4	4,086	0.10%
2019/01/17	6	17.98	2	18.05	18.05	4	4,132	0.10%
2019/01/16	2	17.95	2	18.00	18.00	0	4,149	0.00%
2019/01/15	0	0.00	4	18.00	18.10	-4	4,168	-0.10%
2019/01/14	2	17.75	2	17.85	17.85	0	4,161	0.00%
2019/01/11	3	17.82	2	17.90	17.80	1	4,193	0.02%
2019/01/10	10	17.76	2	17.85	17.80	8	4,192	0.19%
2019/01/09	2	17.90	4	17.98	17.90	-2	4,206	-0.05%
2019/01/08	4	17.78	2	17.85	17.80	2	4,224	0.05%
2019/01/07	6	17.80	5	17.90	17.90	1	4,242	0.02%
2019/01/04	28	17.63	0	0.00	17.70	28	4,275	0.65%
2019/01/03	3	17.87	0	0.00	17.80	3	4,397	0.07%
2019/01/02	5	17.97	0	0.00	17.95	5	4,399	0.11%
2018/12/28	20	18.05	0	0.00	18.20	20	4,402	0.45%
2018/12/27	2	18.25	0	0.00	18.15	2	4,436	0.05%
2018/12/26	4	18.30	4	18.40	18.25	0	4,430	0.00%
2018/12/25	4	18.28	5	18.31	18.25	-1	4,443	-0.02%
2018/12/24	14	18.55	8	18.58	18.55	6	4,446	0.13%
2018/12/22	6	19.00	0	0.00	18.90	6	4,408	0.14%
2018/12/21	1	19.20	0	0.00	19.25	1	4,489	0.02%
2018/12/20	0	0.00	1	19.45	19.35	-1	4,486	-0.02%
2018/12/19	16	19.49	8	19.59	19.45	8	4,479	0.18%
2018/12/18	73	19.69	191	20.12	19.35	-118	4,449	-2.65%	大賣/鉅額交易
2018/12/17	2	20.60	21	20.60	20.60	-19	4,288	-0.44%
2018/12/14	16.2	20.46	20	20.53	20.55	-3.8	4,241	-0.09%
2018/12/13	12	20.00	12	20.28	20.30	0	4,159	0.00%
2018/12/12	62	19.92	6	20.08	20.10	56	4,143	1.35%
2018/12/11	58	19.98	7	20.00	19.80	51	4,108	1.24%
2018/12/10	25	19.93	5	20.08	20.10	20	4,107	0.49%
2018/12/07	30	20.14	9	20.10	20.05	21	4,060	0.52%
2018/12/06	99	20.62	18	20.41	20.05	81	3,944	2.05%
2018/12/05	124	20.76	196	21.03	21.00	-72	3,702	-1.94%	大買/大賣/
2018/12/04	118	19.30	38.1	19.23	20.00	79.9	2,803	2.85%	大買/
2018/12/03	8	18.21	17	18.26	18.20	-9	2,479	-0.36%
2018/11/30	4	17.96	0	0.00	18.00	4	2,398	0.17%
2018/11/29	19	18.09	8	18.29	18.00	11	2,368	0.46%
2018/11/27	4	18.00	0	0.00	18.00	4	2,341	0.17%
2018/11/26	2	18.00	0	0.00	18.00	2	2,363	0.08%
2018/11/21	0	0.00	12	18.16	18.25	-12	2,394	-0.50%
2018/11/20	2	18.10	0	0.00	18.00	2	2,400	0.08%
2018/11/19	6	18.20	2	18.35	18.20	4	2,398	0.17%
2018/11/16	3.1	18.20	4	18.28	18.25	-0.9	2,397	-0.04%
2018/11/15	4	18.13	4	18.28	18.20	0	2,392	0.00%
2018/11/09	6	18.15	0	0.00	18.10	6	2,473	0.24%
2018/11/08	2.1	18.11	6	18.25	18.25	-3.9	2,505	-0.16%
2018/11/07	4	18.05	0	0.00	18.10	4	2,495	0.16%
2018/11/06	0	0.00	2	18.15	18.15	-2	2,532	-0.08%
2018/10/30	0	0.00	2	17.70	17.60	-2	2,575	-0.08%
2018/10/26	3	17.80	0	0.00	17.70	3	2,615	0.11%
2018/10/25	5	17.98	3	18.08	17.95	2	2,650	0.08%
2018/10/24	2	18.50	10	18.44	18.60	-8	2,622	-0.31%
2018/10/23	4.1	18.60	5	18.65	18.60	-0.9	2,618	-0.03%
2018/10/22	1	18.80	0	0.00	18.75	1	2,612	0.04%
2018/10/19	5	18.69	0	0.00	18.55	5	2,641	0.19%
2018/10/18	0	0.00	2	19.05	19.05	-2	2,629	-0.08%
2018/10/17	10	19.07	0	0.00	19.05	10	2,641	0.38%
2018/10/16	12	19.15	1	19.20	19.10	11	2,604	0.42%
2018/10/15	3	19.42	2.4	19.51	19.50	0.7	2,559	0.03%
2018/10/12	3	19.35	3	19.50	19.60	0	2,525	0.00%
2018/10/11	26	19.66	5	19.85	19.65	21	2,494	0.84%
2018/10/08	4	20.75	2	20.85	20.70	2	2,408	0.08%
2018/10/05	13	20.85	5	20.91	20.75	8	2,396	0.33%
2018/10/04	7	21.29	1	21.35	21.25	6	2,368	0.25%
2018/10/03	4	21.45	0	0.00	21.40	4	2,363	0.17%
2018/10/02	2	21.50	2	21.65	21.55	0	2,354	0.00%
2018/10/01	1	21.55	4	21.60	21.60	-3	2,336	-0.13%
2018/09/28	7	21.58	4	21.73	21.70	3	2,325	0.13%
2018/09/27	0	0.00	3	21.22	21.20	-3	2,245	-0.13%
2018/09/26	1	21.05	26	20.95	21.15	-25	2,255	-1.11%
2018/09/25	0	0.00	37	20.92	20.90	-37	2,271	-1.63%
2018/09/21	2	20.98	0	0.00	20.90	2	2,281	0.09%
2018/09/20	4	20.98	0	0.00	20.90	4	2,376	0.17%
2018/09/19	1	21.20	8	21.20	21.15	-7	2,463	-0.28%
2018/09/18	2	21.00	0	0.00	21.15	2	2,479	0.08%
2018/09/17	2	21.05	2	21.20	21.05	0	2,472	0.00%
2018/09/14	0.1	20.95	2	21.00	21.00	-1.9	2,490	-0.08%
2018/09/13	0	0.00	4	20.78	20.85	-4	2,604	-0.15%
2018/09/12	1	20.35	1	20.50	20.50	0	2,706	0.00%
2018/09/11	1	20.30	2	20.48	20.45	-1	2,756	-0.04%
2018/09/10	4	20.23	2	20.35	20.30	2	2,855	0.07%
2018/09/07	6	20.43	3	20.43	20.30	3	2,917	0.10%
2018/09/06	4	20.80	0	0.00	20.75	4	2,921	0.14%
2018/09/05	3	20.97	4	20.95	20.85	-1	2,932	-0.03%
2018/09/03	4	21.00	4	21.21	21.20	0	3,020	0.00%
2018/08/31	0	0.00	2	21.15	21.05	-2	3,042	-0.07%
2018/08/30	0	0.00	1	21.05	21.05	-1	3,052	-0.03%
2018/08/29	0	0.00	4	21.05	21.05	-4	3,092	-0.13%
2018/08/28	0	0.00	1	20.75	20.75	-1	3,085	-0.03%
2018/08/27	0	0.00	2	20.75	20.60	-2	3,123	-0.06%
2018/08/23	0	0.00	1	20.60	20.60	-1	3,189	-0.03%
2018/08/22	0	0.00	5	20.48	20.45	-5	3,234	-0.15%
2018/08/21	2	20.20	0	0.00	20.35	2	3,258	0.06%
2018/08/20	7	20.23	0	0.00	20.30	7	3,283	0.21%
2018/08/17	1	20.30	1	20.30	20.30	0	3,286	0.00%
2018/08/16	2	20.25	0	0.00	20.25	2	3,326	0.06%
2018/08/15	1	20.60	10	20.60	20.55	-9	3,319	-0.27%
2018/08/14	2	20.60	0	0.00	20.60	2	3,334	0.06%
2018/08/13	3	20.90	11	20.65	20.70	-8	3,393	-0.24%
2018/08/10	0	0.00	2	21.20	21.15	-2	3,482	-0.06%
2018/08/08	25.1	21.05	0	0.00	21.00	25.1	3,629	0.69%
2018/08/07	0	0.00	19	21.12	21.05	-19	3,681	-0.52%
2018/08/06	7	21.09	21	21.10	21.05	-14	3,922	-0.36%
2018/08/03	0	0.00	4	21.18	21.15	-4	3,920	-0.10%
2018/08/02	5	21.34	2	21.50	21.20	3	3,905	0.08%
2018/08/01	20	21.30	5	21.32	21.40	15	3,874	0.39%
2018/07/30	0	0.00	3	21.10	21.10	-3	3,785	-0.08%
2018/07/27	2	21.10	0	0.00	21.05	2	3,781	0.05%
2018/07/26	4	21.15	2	21.30	21.10	2	3,773	0.05%
2018/07/25	2	21.05	2	21.20	21.15	0	3,767	0.00%
2018/07/24	2	21.00	2	21.15	21.10	0	3,757	0.00%
2018/07/23	3.1	21.00	2	21.20	20.95	1.1	3,725	0.03%
2018/07/20	2	20.83	0	0.00	20.90	2	3,724	0.05%
2018/07/18	2	20.75	3	20.78	20.80	-1	3,732	-0.03%
2018/07/17	3	21.00	2	21.15	21.25	1	3,705	0.03%
2018/07/16	1.1	21.20	2	21.25	21.15	-0.9	3,664	-0.02%
2018/07/12	4	21.00	5	21.03	21.00	-1	3,670	-0.03%
2018/07/06	6	20.82	4	20.88	20.60	2	3,646	0.05%
2018/07/05	3	20.83	0	0.00	20.85	3	3,629	0.08%
2018/07/04	1	20.85	0	0.00	20.85	1	3,666	0.03%
2018/07/03	5	21.04	0	0.00	20.80	5	3,682	0.14%
2018/07/02	1	21.25	2	21.30	21.20	-1	3,655	-0.03%
2018/06/29	40.2	21.26	4	21.15	21.10	36.2	3,658	0.99%
2018/06/27	6.1	21.70	3	21.82	21.65	3.1	3,458	0.09%
2018/06/26	7	21.71	4	21.83	21.85	3	3,441	0.09%
2018/06/25	6.1	21.86	0	0.00	21.75	6.1	3,444	0.18%
2018/06/22	3	21.70	9	22.02	22.15	-6	3,429	-0.18%
2018/06/21	31	21.97	22	21.84	21.85	9	3,285	0.27%
2018/06/20	3	22.10	9	22.12	22.10	-6	3,202	-0.19%
2018/06/19	9	22.04	2	22.20	22.05	7	3,155	0.22%
2018/06/15	5	22.39	0	0.00	22.35	5	3,063	0.16%
2018/06/14	3	22.63	2	22.60	22.60	1	2,981	0.03%
2018/06/13	5	22.73	0	0.00	22.75	5	2,950	0.17%
2018/06/12	2.1	22.73	0	0.00	22.80	2.1	3,019	0.07%
2018/06/11	16	22.90	6	22.90	22.80	10	2,998	0.33%
2018/06/08	5	23.14	0	0.00	23.10	5	2,938	0.17%
2018/06/07	6	23.18	10	23.22	23.20	-4	2,950	-0.14%
2018/06/06	15	23.23	1	23.25	23.20	14	2,942	0.48%
2018/06/05	12	23.31	2	23.30	23.30	10	2,888	0.35%
2018/06/04	3	23.37	3	23.35	23.35	0	2,873	0.00%
2018/06/01	32	23.41	0	0.00	23.30	32	2,852	1.12%
2018/05/31	23	23.25	2	23.15	23.70	21	2,870	0.73%
2018/05/30	3	23.10	0	0.00	23.15	3	2,890	0.10%
2018/05/29	6	23.44	0	0.00	23.50	6	2,867	0.21%
2018/05/28	3	23.32	3	23.35	23.35	0	2,879	0.00%
2018/05/25	1	23.50	1	23.50	23.45	0	2,885	0.00%
2018/05/24	11	23.58	0	0.00	23.55	11	2,911	0.38%
2018/05/23	3	23.82	0	0.00	23.75	3	2,847	0.11%
2018/05/22	3	23.95	1	24.10	23.90	2	2,813	0.07%
2018/05/21	8.1	24.26	3	24.25	24.20	5.1	2,789	0.18%
2018/05/18	10	24.19	2	24.35	24.15	8	2,730	0.29%
2018/05/17	8	24.13	2	24.15	24.05	6	2,626	0.23%
2018/05/16	4	23.86	6	23.98	23.80	-2	2,492	-0.08%
2018/05/15	1	23.90	4	23.98	24.00	-3	2,474	-0.12%
2018/05/14	8	23.66	22	23.94	23.95	-14	2,493	-0.56%
2018/05/09	1	22.50	0	0.00	22.40	1	2,256	0.04%
2018/05/04	1	22.35	4	22.50	22.35	-3	2,276	-0.13%
2018/05/03	1	22.55	1	22.60	22.60	0	2,283	0.00%
2018/05/02	4	22.63	0	0.00	22.80	4	2,300	0.17%
2018/04/20	0	0.00	1	22.25	22.25	-1	2,535	-0.04%
2018/04/19	1	22.30	1	22.35	22.40	0	2,548	0.00%
2018/04/18	1	22.20	0	0.00	22.25	1	2,556	0.04%
2018/04/13	1	22.65	0	0.00	22.60	1	2,611	0.04%
2018/04/12	1	22.70	0	0.00	22.75	1	2,655	0.04%
2018/04/10	1	22.80	0	0.00	22.90	1	2,719	0.04%
2018/04/09	0	0.00	1	22.70	22.65	-1	2,728	-0.04%
2018/04/03	1	22.45	0	0.00	22.50	1	2,728	0.04%
2018/04/02	1	22.60	1	22.60	22.60	0	2,807	0.00%
2018/03/30	1	22.55	0	0.00	22.60	1	2,906	0.03%
2018/03/29	2	22.55	0	0.00	22.55	2	2,892	0.07%
2018/03/27	2	22.78	0	0.00	22.75	2	2,883	0.07%
2018/03/23	0.4	22.85	1	22.90	22.85	-0.6	2,909	-0.02%
2018/03/20	4	23.26	0	0.00	23.25	4	3,079	0.13%
2018/03/16	4.3	23.18	1	23.15	23.30	3.3	3,209	0.10%
2018/03/13	1	23.65	5	23.84	23.60	-4	3,206	-0.12%
2018/03/09	1.1	23.20	1	23.30	23.20	0.1	3,280	0.00%
2018/03/07	2	23.23	1	23.20	23.20	1	3,493	0.03%
2018/03/06	2	23.50	0	0.00	23.30	2	3,597	0.06%
2018/03/05	9	23.26	7	23.46	23.25	2	4,854	0.04%
2018/03/02	2	23.13	20	23.00	23.05	-18	4,897	-0.37%
2018/03/01	1	23.20	3	23.43	23.35	-2	4,957	-0.04%
2018/02/27	3	23.15	0	0.00	23.35	3	5,029	0.06%
2018/02/26	0	0.00	8	23.06	23.35	-8	5,011	-0.16%
2018/02/23	20	22.80	5	22.72	22.80	15	4,984	0.30%
2018/02/22	2	22.25	2	22.45	22.50	0	5,019	0.00%
2018/02/21	6	22.33	0	0.00	22.35	6	5,061	0.12%
2018/02/12	5	22.26	0	0.00	22.25	5	5,062	0.10%
2018/02/09	2	22.00	2	22.05	22.30	0	5,082	0.00%
2018/02/08	2	22.55	0	0.00	22.55	2	5,067	0.04%
2018/02/07	7	22.54	2	22.60	22.45	5	5,162	0.10%
2018/02/06	4	22.48	140	22.26	22.30	-136	5,193	-2.62%	大賣/鉅額交易
2018/02/05	2	23.05	102	23.18	23.20	-100	5,110	-1.96%	大賣/
2018/02/02	6	23.48	0	0.00	23.45	6	5,110	0.12%
2018/02/01	2	23.65	0	0.00	23.60	2	5,125	0.04%
2018/01/30	3	23.67	21	23.60	23.50	-18	5,152	-0.35%
2018/01/25	3	23.80	0	0.00	23.75	3	5,134	0.06%
2018/01/24	0	0.00	1	23.75	23.85	-1	5,115	-0.02%
2018/01/23	1	24.05	2	24.30	23.90	-1	5,106	-0.02%
2018/01/22	2	23.65	0	0.00	23.75	2	5,034	0.04%
2018/01/19	50	23.80	0	0.00	23.55	50	5,022	1.00%
2018/01/18	3	23.77	0	0.00	23.70	3	5,000	0.06%
2018/01/17	0	0.00	1	23.60	24.00	-1	4,962	-0.02%
2018/01/16	1	23.45	6	23.48	23.45	-5	4,939	-0.10%
2018/01/15	3	23.33	4	23.43	23.35	-1	4,935	-0.02%
2018/01/12	4	23.28	4	23.43	23.30	0	5,005	0.00%
2018/01/11	7	23.27	6	23.45	23.25	1	5,002	0.02%
2018/01/10	3	23.40	21	23.48	23.55	-18	4,986	-0.36%
2018/01/09	56	23.65	0	0.00	23.60	56	4,994	1.12%
2018/01/08	10	23.60	0	0.00	23.65	10	4,977	0.20%
2018/01/04	102	23.55	0	0.00	23.40	102	4,916	2.07%	大買/鉅額交易
2018/01/03	0.2	23.65	0	0.00	23.65	0.2	4,899	0.00%
2018/01/02	0	0.00	1	24.05	23.95	-1	4,859	-0.02%