裕隆 (2201)-凱基-三重券商分點個股進出

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
76.3
漲跌
▲2.5
漲幅
+3.39%
成交量
17,025張
產業
上市汽車類股
734人加入追蹤

立即追蹤
本地時間:14:30

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

裕隆 (2201)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	1	73.20	16.1	74.68	76.30	-15.1	5,340	-0.28%
2024/05/07	0	0.00	11	73.16	73.80	-11	5,104	-0.22%
2024/05/06	27	74.34	54	74.71	73.60	-27	4,986	-0.54%
2024/05/03	53.3	73.71	99.1	73.34	73.70	-45.8	4,803	-0.95%
2024/05/02	2.1	68.90	1.1	70.68	70.50	1	4,522	0.02%
2024/04/29	1	69.80	7	68.77	69.30	-6	4,426	-0.14%
2024/04/26	3	67.43	1	68.50	67.50	2	4,348	0.05%
2024/04/25	3	67.50	0	0.00	67.40	3	4,353	0.07%
2024/04/24	1	68.00	0	0.00	68.00	1	4,375	0.02%
2024/04/23	1	67.50	1	67.70	67.50	0	4,493	0.00%
2024/04/22	0	0.00	2	68.00	67.80	-2	4,508	-0.04%
2024/04/19	21	67.13	4	67.50	66.90	17	4,450	0.38%
2024/04/18	2.1	70.31	8	67.44	69.30	-5.9	4,372	-0.14%
2024/04/17	3	67.93	8	68.21	67.40	-5	4,297	-0.12%
2024/04/16	9	67.37	0	0.00	67.40	9	4,327	0.21%
2024/04/15	8	69.37	10	68.96	69.30	-2	4,331	-0.05%
2024/04/12	0	0.00	10	69.20	69.00	-10	4,315	-0.23%
2024/04/09	8	69.93	4.3	69.49	69.10	3.7	4,375	0.08%
2024/04/08	41	69.42	10	69.33	70.00	31	4,361	0.71%
2024/04/03	3	66.57	1	66.80	66.70	2	4,271	0.05%
2024/04/02	7	67.99	5	67.88	67.80	2	4,291	0.05%
2024/04/01	1	68.30	3	68.73	68.30	-2	4,275	-0.05%
2024/03/28	3	68.37	47	67.67	68.20	-44	4,347	-1.01%
2024/03/27	0	0.00	1	67.80	67.30	-1	4,480	-0.02%
2024/03/26	8	67.73	1	67.30	67.10	7	4,634	0.15%
2024/03/25	8	68.76	0	0.00	68.10	8	4,637	0.17%
2024/03/22	7	67.94	0	0.00	68.30	7	4,690	0.15%
2024/03/21	0	0.00	17	68.01	67.80	-17	4,792	-0.35%
2024/03/20	3	67.73	1	68.50	67.70	2	4,949	0.04%
2024/03/19	1	68.20	0	0.00	68.30	1	4,983	0.02%
2024/03/18	1	69.40	0	0.00	69.50	1	5,136	0.02%
2024/03/15	0.1	68.50	3	70.00	68.50	-2.9	5,158	-0.06%
2024/03/14	6	69.63	0	0.00	69.80	6	5,161	0.12%
2024/03/13	4	69.83	3.5	69.81	69.70	0.6	5,145	0.01%
2024/03/12	19	71.23	18.1	70.61	71.90	0.9	5,096	0.02%
2024/03/11	4	67.80	1.7	67.80	67.60	2.3	4,959	0.05%
2024/03/08	16	68.12	75	68.44	67.10	-59	4,948	-1.19%
2024/03/07	4.1	69.10	0	0.00	68.90	4.1	4,864	0.08%
2024/03/06	5	70.40	0	0.00	70.10	5	4,820	0.10%
2024/03/01	16	71.76	8.2	71.37	70.70	7.8	4,936	0.16%
2024/02/29	23	68.81	33	69.58	70.70	-10	4,946	-0.20%
2024/02/27	27	69.62	0	0.00	69.40	27	4,902	0.55%
2024/02/26	15	70.67	60	70.63	70.60	-45	4,906	-0.92%
2024/02/23	12	71.97	76.1	71.36	71.20	-64.1	4,978	-1.29%
2024/02/22	10	70.61	3	71.10	70.90	7	5,036	0.14%
2024/02/21	40	71.09	0	0.00	70.80	40	5,195	0.77%
2024/02/20	13	71.21	2	71.30	70.90	11	5,293	0.21%
2024/02/19	10	71.97	59	71.89	72.20	-49	5,303	-0.92%
2024/02/16	2	69.85	30	69.87	69.90	-28	5,334	-0.52%
2024/02/15	25	68.80	0	0.00	68.70	25	5,342	0.47%
2024/02/05	0	68.70	12	68.60	69.30	-12	5,354	-0.22%
2024/02/02	10	69.58	0	0.00	69.10	10	5,451	0.18%
2024/02/01	1	70.70	12	70.30	70.70	-11	5,480	-0.20%
2024/01/31	0	69.50	0	0.00	69.50	0	5,501	0.00%
2024/01/29	0	0.00	7	70.20	69.80	-7	5,541	-0.13%
2024/01/26	0	0.00	0	69.90	69.80	0	5,599	0.00%
2024/01/25	5	69.84	21	70.46	69.70	-16	5,675	-0.28%
2024/01/24	9	70.76	8	70.58	70.80	1	5,723	0.02%
2024/01/23	2.1	69.00	0	0.00	69.60	2.1	5,865	0.04%
2024/01/22	3	68.77	0	0.00	68.60	3	5,904	0.05%
2024/01/19	20	68.50	1	69.00	69.10	19	6,009	0.32%
2024/01/18	5	67.50	0	0.00	68.50	5	6,091	0.08%
2024/01/17	6.1	68.12	4	67.70	67.70	2.1	6,163	0.03%
2024/01/16	7.1	70.02	11	69.80	69.80	-4	6,113	-0.06%
2024/01/15	0	0.00	2.2	70.82	70.90	-2.2	6,215	-0.04%
2024/01/12	33	70.97	0	0.00	70.70	33	6,435	0.51%
2024/01/11	1	70.90	0	0.00	70.70	1	6,557	0.02%
2024/01/10	4.1	70.08	0.1	70.00	70.20	4	6,941	0.06%
2024/01/09	77.1	71.45	50	71.10	70.90	27.1	7,154	0.38%
2024/01/08	0	72.60	0	0.00	72.30	0	7,691	0.00%
2024/01/05	37	72.39	0.1	72.30	72.40	36.9	8,913	0.41%
2024/01/04	5	73.24	0	0.00	72.60	5	9,230	0.05%
2024/01/03	9	73.80	8	73.10	73.10	1	9,285	0.01%
2024/01/02	4	74.80	3	74.37	74.80	1	9,265	0.01%
2023/12/29	0	0.00	1.1	74.91	74.80	-1.1	9,295	-0.01%
2023/12/28	5	74.00	4	73.75	74.60	1	9,415	0.01%
2023/12/27	3	73.40	5	73.24	73.30	-2	9,442	-0.02%
2023/12/26	0.1	72.99	0	0.00	72.70	0.1	9,545	0.00%
2023/12/25	2	73.00	1	72.80	72.80	1	9,755	0.01%
2023/12/22	57	72.53	14	72.74	72.20	43	9,944	0.43%
2023/12/21	26.1	72.57	86	72.86	72.70	-59.9	9,849	-0.61%
2023/12/20	0	0.00	6	74.30	74.10	-6	9,898	-0.06%
2023/12/19	11.1	74.18	2	74.50	74.00	9.1	9,935	0.09%
2023/12/18	2.1	74.83	5	74.30	74.40	-2.9	9,995	-0.03%
2023/12/15	47.2	76.27	0	0.00	75.50	47.2	10,188	0.46%
2023/12/14	1.1	77.16	10.9	76.91	77.30	-9.8	10,213	-0.10%
2023/12/13	26	76.33	0	76.30	76.00	26	10,171	0.26%
2023/12/12	1	78.00	5	78.10	77.80	-4	10,053	-0.04%
2023/12/11	1	78.10	26	77.88	78.00	-25	10,108	-0.25%
2023/12/08	14	77.79	10	77.20	77.20	4	10,156	0.04%
2023/12/07	0	0.00	15	77.50	77.60	-15	10,186	-0.15%
2023/12/06	8	78.10	5	77.80	77.80	3	10,240	0.03%
2023/12/05	0	76.50	2	76.40	77.00	-2	10,270	-0.02%
2023/12/04	2	76.95	0.1	77.50	76.50	2	10,336	0.02%
2023/12/01	0.2	77.20	6	77.20	77.10	-5.9	10,458	-0.06%
2023/11/30	20	76.86	2.1	76.90	76.90	18	10,662	0.17%
2023/11/29	2	77.90	24	78.05	77.90	-22	11,171	-0.20%
2023/11/28	9	77.90	1.6	78.12	78.40	7.4	11,565	0.06%
2023/11/27	1	77.10	2	77.00	77.10	-1	11,759	-0.01%
2023/11/24	0	0.00	6	78.08	78.50	-6	12,164	-0.05%
2023/11/22	2	78.15	0	0.00	77.70	2	12,453	0.02%
2023/11/21	0.2	78.94	1	79.37	79.00	-0.9	12,370	-0.01%
2023/11/20	8	78.25	1	78.80	78.00	7	12,279	0.06%
2023/11/17	0	0.00	3.1	80.00	80.20	-3.1	12,116	-0.03%
2023/11/16	2	79.00	15	79.13	79.10	-13	12,025	-0.11%
2023/11/15	11	78.50	16.1	79.32	78.50	-5.1	11,968	-0.04%
2023/11/14	3.1	77.17	1	77.70	77.90	2.1	11,858	0.02%
2023/11/13	0	77.20	1	77.10	77.60	-1	11,869	-0.01%
2023/11/10	8	77.75	4	77.53	77.10	4	11,883	0.03%
2023/11/09	0	78.60	17	79.14	79.20	-17	11,857	-0.14%
2023/11/08	3	78.87	2	79.50	78.60	1	12,001	0.01%
2023/11/06	4	78.85	3	78.90	78.80	1	12,036	0.01%
2023/11/03	9	78.36	2	78.35	78.20	7	12,143	0.06%
2023/11/02	2	76.10	10	77.18	77.40	-8	12,086	-0.07%
2023/11/01	0	74.50	1	75.00	75.00	-1	12,009	-0.01%
2023/10/31	24	75.65	18	74.13	74.10	6	11,946	0.05%
2023/10/30	2	76.90	2	77.30	76.90	0	11,861	0.00%
2023/10/27	18	77.47	3	77.40	77.30	15	11,890	0.13%
2023/10/26	12	78.87	3	78.27	78.20	9	11,957	0.08%
2023/10/25	11	80.50	3	81.13	80.10	8	11,962	0.07%
2023/10/24	2	78.50	2	78.69	79.00	0	12,043	0.00%
2023/10/23	13	78.10	0	0.00	77.80	13	12,066	0.11%
2023/10/20	10	79.33	0	0.00	79.10	10	12,142	0.08%
2023/10/19	2	80.20	2	81.25	81.40	0	12,052	0.00%
2023/10/18	51	81.29	17	81.94	80.10	34	12,069	0.28%
2023/10/17	19	81.75	2	81.65	81.10	17	11,808	0.14%
2023/10/16	74	86.74	10	85.56	83.00	64	11,705	0.55%
2023/10/13	15	86.19	102.6	87.09	85.10	-87.6	11,340	-0.77%	大賣/
2023/10/12	7	82.71	30.1	81.73	84.00	-23.1	10,331	-0.22%
2023/10/11	1.1	78.42	0	0.00	78.80	1.1	10,484	0.01%
2023/10/06	3.1	78.83	2	79.25	78.90	1.1	10,709	0.01%
2023/10/05	13	78.42	1	78.80	78.40	12	10,747	0.11%
2023/10/04	49.1	78.58	0.1	79.40	78.40	49	10,777	0.45%
2023/10/03	20	81.19	0	0.00	80.50	20	10,670	0.19%
2023/10/02	28.1	82.02	1.1	82.33	82.00	27	10,679	0.25%
2023/09/28	8	84.89	30	84.79	83.00	-22	10,776	-0.20%
2023/09/27	8	85.03	15	85.53	86.00	-7	10,746	-0.06%
2023/09/26	9	84.38	2	84.15	83.70	7	10,621	0.07%
2023/09/25	20	84.09	37	84.34	84.30	-17	10,678	-0.16%
2023/09/22	3	82.20	7	81.77	82.50	-4	10,638	-0.04%
2023/09/21	8	81.29	3	81.23	80.60	5	10,613	0.05%
2023/09/20	40	83.84	15	83.85	82.20	25	10,624	0.24%
2023/09/19	14.5	84.44	53	84.76	84.60	-38.5	10,450	-0.37%
2023/09/18	2.7	83.35	5	83.20	83.30	-2.3	10,335	-0.02%
2023/09/15	37	83.07	1	83.60	82.90	36	10,380	0.35%
2023/09/14	15	83.81	31	83.52	83.80	-16	10,412	-0.15%
2023/09/13	26.7	83.16	15	83.01	83.90	11.7	10,425	0.11%
2023/09/12	7	81.86	6.1	81.59	81.30	0.9	10,631	0.01%
2023/09/11	15.2	82.59	21.3	82.82	81.20	-6.1	10,647	-0.06%
2023/09/08	6.1	83.97	11.1	83.12	82.60	-5	10,628	-0.05%
2023/09/07	23.3	83.87	13	83.86	84.50	10.2	10,632	0.10%
2023/09/06	21.3	84.29	21.7	84.12	83.20	-0.4	10,618	0.00%
2023/09/05	17.7	85.02	17.4	85.39	85.20	0.3	10,593	0.00%
2023/09/04	42.2	86.63	63.5	87.36	85.70	-21.3	10,510	-0.20%
2023/09/01	18.1	84.61	15	85.57	85.30	3.1	9,982	0.03%
2023/08/31	17.2	83.77	15	83.84	83.40	2.2	9,779	0.02%
2023/08/30	17.3	81.35	62.5	82.09	83.70	-45.2	9,882	-0.46%
2023/08/29	15.7	78.44	96	78.76	79.80	-80.3	9,712	-0.83%
2023/08/28	60.2	77.70	10	77.21	75.70	50.2	10,084	0.50%
2023/08/25	3	75.07	5	75.30	75.00	-2	10,409	-0.02%
2023/08/24	2	74.70	2	74.20	74.50	0	11,432	0.00%
2023/08/23	2	74.70	0	0.00	74.70	2	11,529	0.02%
2023/08/22	11	75.05	3	74.40	74.30	8	11,663	0.07%
2023/08/21	0	0.00	5	75.50	75.40	-5	11,977	-0.04%
2023/08/18	16.3	75.01	10	75.36	74.70	6.3	12,263	0.05%
2023/08/17	2	74.45	2	75.10	75.60	0	12,610	0.00%
2023/08/16	17	73.49	4	74.00	73.20	13	12,960	0.10%
2023/08/15	7	74.70	0	0.00	74.30	7	13,037	0.05%
2023/08/14	41	75.23	16	75.40	73.40	25	13,253	0.19%
2023/08/11	19	77.67	2.1	77.52	77.50	17	13,487	0.13%
2023/08/10	28	78.38	20.1	78.16	77.90	8	13,636	0.06%
2023/08/09	14	80.03	6.5	80.63	79.20	7.5	13,659	0.05%
2023/08/08	6.1	79.78	5.5	80.22	79.70	0.6	13,666	0.00%
2023/08/07	1	80.30	0	0.00	80.50	1	13,852	0.01%
2023/08/02	27	80.56	8	80.10	80.10	19	13,997	0.14%
2023/08/01	19.3	82.22	44	81.22	81.00	-24.7	13,969	-0.18%
2023/07/31	29	82.70	40.5	82.41	82.00	-11.5	13,957	-0.08%
2023/07/28	9.1	80.64	8	81.30	81.60	1.1	13,918	0.01%
2023/07/27	21	79.64	30	80.62	81.00	-9	13,982	-0.06%
2023/07/26	6	79.43	4	78.30	77.70	2	13,895	0.01%
2023/07/25	28.1	78.71	16	79.34	79.80	12.1	13,936	0.09%
2023/07/24	17	76.43	9	76.31	76.20	8	13,873	0.06%
2023/07/21	16	77.69	9	77.40	77.40	7	13,893	0.05%
2023/07/20	15	78.02	7	78.73	78.20	8	14,010	0.06%
2023/07/19	46	80.12	3.8	79.68	79.00	42.2	13,983	0.30%
2023/07/18	14	81.89	5	82.20	80.20	9	14,165	0.06%
2023/07/17	14	85.06	77	84.88	84.40	-63	14,604	-0.43%
2023/07/14	83.1	85.85	26	86.36	85.50	57.1	15,027	0.38%
2023/07/13	81	82.46	42.5	83.34	84.00	38.5	15,484	0.25%
2023/07/12	5	80.54	92	80.05	80.20	-87	15,701	-0.55%
2023/07/11	9.3	80.43	63	80.51	80.00	-53.7	16,083	-0.33%
2023/07/10	27	81.85	0.1	81.90	81.30	26.9	16,401	0.16%
2023/07/07	6	82.67	10	83.70	82.30	-4	16,394	-0.02%
2023/07/06	65.7	83.28	57	82.45	83.50	8.7	16,360	0.05%
2023/07/05	58.1	82.79	6.9	81.96	81.80	51.2	16,184	0.32%
2023/07/04	5	82.68	2	82.85	82.40	3	16,023	0.02%
2023/07/03	10.3	81.91	2	83.45	81.80	8.3	16,017	0.05%
2023/06/30	7	82.23	5	83.70	82.60	2	15,975	0.01%
2023/06/29	3.6	81.00	3.1	81.19	80.50	0.4	15,906	0.00%
2023/06/28	6	81.35	4	81.00	80.80	2	15,888	0.01%
2023/06/27	14	80.59	6	79.68	79.40	8	15,857	0.05%
2023/06/26	20	81.78	7.7	82.02	82.00	12.4	15,917	0.08%
2023/06/21	23	82.41	1	82.80	82.00	22	16,007	0.14%
2023/06/20	8.1	83.33	4	84.00	83.10	4.1	16,009	0.03%
2023/06/19	12.2	83.25	4	83.00	83.40	8.2	16,067	0.05%
2023/06/16	39	86.11	2	88.50	83.70	37	16,268	0.23%
2023/06/15	3.4	87.72	3	87.40	87.70	0.4	16,050	0.00%
2023/06/14	1	87.10	3	87.93	87.40	-2	16,092	-0.01%
2023/06/13	3	87.50	14	88.27	87.10	-11	16,261	-0.07%
2023/06/12	3.1	87.28	2	87.05	86.80	1.1	16,486	0.01%
2023/06/09	11.1	87.54	11	87.63	87.80	0.1	16,587	0.00%
2023/06/08	22.1	88.19	6	88.28	87.10	16.1	16,894	0.09%
2023/06/07	3	89.80	5	90.08	89.70	-2	17,277	-0.01%
2023/06/06	15	88.93	16	90.40	88.50	-1	17,427	-0.01%
2023/06/05	30	90.95	58	92.67	90.60	-28	17,463	-0.16%
2023/06/02	50	90.50	33	90.63	90.60	17	17,273	0.10%
2023/06/01	61	90.11	92	89.42	89.60	-31	17,110	-0.18%
2023/05/31	61	87.40	6.1	87.44	87.60	54.9	16,730	0.33%
2023/05/30	43	86.52	64.3	86.31	86.60	-21.3	16,779	-0.13%
2023/05/29	3	82.97	33	83.43	82.80	-30	16,189	-0.19%
2023/05/26	3.1	82.62	3	82.93	82.20	0.1	16,720	0.00%
2023/05/25	118	84.24	81	84.85	83.40	37	16,790	0.22%	大買/
2023/05/24	153.1	83.02	64.1	85.09	85.30	89	16,784	0.53%	大買/
2023/05/23	9	83.89	127	84.32	83.70	-118	16,779	-0.70%	大賣/鉅額交易
2023/05/22	27	82.32	34.1	83.58	84.20	-7.1	16,625	-0.04%
2023/05/19	3	80.97	2	80.60	80.40	1	16,605	0.01%
2023/05/18	47	81.11	60	82.08	81.80	-13	17,232	-0.08%
2023/05/17	27	80.95	26.1	80.53	81.10	1	17,202	0.01%
2023/05/16	4	78.90	24	78.78	79.60	-20	16,929	-0.12%
2023/05/15	13	77.29	5	77.14	76.70	8	16,975	0.05%
2023/05/12	19	76.64	8	77.54	78.30	11	17,522	0.06%
2023/05/11	19	76.64	8	77.54	75.90	11	17,605	0.06%
2023/05/10	4.1	77.84	1	78.60	79.10	3.1	17,858	0.02%
2023/05/09	0	78.00	0	0.00	77.10	0	18,040	0.00%
2023/05/08	1	78.10	0	0.00	78.10	1	18,373	0.01%
2023/05/04	5	76.88	1	77.00	77.80	4	20,127	0.02%
2023/05/03	40	78.86	0	78.20	77.60	40	20,629	0.19%
2023/05/02	2	80.60	2.4	80.55	80.00	-0.4	21,995	0.00%
2023/04/28	2	81.35	93	81.57	80.60	-91	22,329	-0.41%
2023/04/27	86	80.58	54	80.45	80.50	32	22,911	0.14%
2023/04/26	51	79.70	2	79.05	79.80	49	23,222	0.21%
2023/04/25	45.1	79.43	2	81.60	78.50	43.1	23,224	0.19%
2023/04/24	1	79.01	2	80.50	80.90	-1	23,268	0.00%
2023/04/21	34	79.72	29	80.09	80.30	5	23,333	0.02%
2023/04/20	11	80.59	88	81.05	82.00	-77	23,300	-0.33%
2023/04/19	60.1	84.93	78	84.47	83.20	-17.9	23,430	-0.08%
2023/04/18	105	84.38	145.5	83.50	85.70	-40.5	23,376	-0.17%	大買/大賣/
2023/04/17	110	81.33	65.1	80.34	81.80	44.9	22,746	0.20%	大買/
2023/04/14	59	79.09	16	79.29	79.10	43	22,664	0.19%
2023/04/13	12.1	77.48	44.1	77.88	77.60	-31.9	22,469	-0.14%
2023/04/12	1	75.90	2.1	75.55	75.60	-1.1	22,228	0.00%
2023/04/11	1	75.70	0	0.00	74.70	1	22,378	0.00%
2023/04/10	6	74.75	0.1	74.60	74.80	5.9	22,442	0.03%
2023/04/07	0	73.90	4	74.50	74.30	-4	22,682	-0.02%
2023/04/06	8	73.28	3	73.40	73.70	5	22,946	0.02%
2023/03/31	3	75.50	7	75.38	75.20	-4	23,097	-0.02%
2023/03/30	2	76.95	13.1	76.87	76.50	-11.1	23,290	-0.05%
2023/03/29	1	75.00	2	75.00	75.60	-1	23,597	0.00%
2023/03/28	4.1	74.92	34	75.18	74.50	-30	24,135	-0.12%
2023/03/27	34.1	76.52	60	78.43	75.50	-25.9	24,251	-0.11%
2023/03/24	50.1	78.80	5	78.08	78.80	45.1	24,380	0.18%
2023/03/23	7	77.46	3	76.93	77.50	4	24,792	0.02%
2023/03/22	19	77.78	52	77.07	76.40	-33	25,520	-0.13%
2023/03/21	79	78.02	45	78.20	77.30	34	25,958	0.13%
2023/03/20	3	75.97	0	0.00	75.80	3	26,583	0.01%
2023/03/17	0	0.00	2	74.90	75.70	-2	26,757	-0.01%
2023/03/16	8	73.90	10	75.35	73.90	-2	27,143	-0.01%
2023/03/15	11	76.59	7.1	77.04	75.90	3.9	27,463	0.01%
2023/03/14	2	75.10	7	75.07	75.50	-5	27,639	-0.02%
2023/03/13	17	74.70	44.2	72.93	76.00	-27.2	27,805	-0.10%
2023/03/10	56	72.44	38	73.02	72.40	18	28,035	0.06%
2023/03/09	11.1	76.18	9	76.38	76.00	2.1	28,440	0.01%
2023/03/08	49	77.45	71	77.70	77.60	-22	29,589	-0.07%
2023/03/07	51	79.56	59	79.16	79.20	-8	31,679	-0.03%
2023/03/06	33	79.12	2	78.80	79.00	31	32,545	0.10%
2023/03/03	20	78.49	7	78.33	78.10	13	33,580	0.04%
2023/03/02	47	78.86	6	80.40	78.80	41	33,809	0.12%
2023/03/01	63	82.15	80	83.06	81.60	-17	34,331	-0.05%
2023/02/24	79.1	81.47	65	82.09	81.30	14.1	34,926	0.04%
2023/02/23	55	78.93	61	78.68	80.00	-6	35,006	-0.02%
2023/02/22	11	78.27	115	78.87	78.10	-104	35,078	-0.30%	大賣/鉅額交易
2023/02/21	9	81.60	16	80.94	80.90	-7	35,210	-0.02%
2023/02/20	122	80.44	5	80.02	80.60	117	35,453	0.33%	大買/鉅額交易
2023/02/17	62	81.21	54	80.78	80.00	8	36,109	0.02%
2023/02/16	52.1	81.83	80.1	81.70	81.50	-28.1	36,232	-0.08%
2023/02/15	42	78.55	21	78.35	77.90	21	35,580	0.06%
2023/02/14	5	77.16	5	77.24	77.20	0	35,384	0.00%
2023/02/13	13	78.08	4	77.60	77.50	9	35,365	0.03%
2023/02/10	40	79.64	164	78.78	79.00	-124	35,162	-0.35%	大賣/鉅額交易
2023/02/09	9	77.23	6	77.38	76.90	3	34,580	0.01%
2023/02/08	96	77.33	5	76.82	77.80	91	34,426	0.26%
2023/02/07	62	78.12	4.2	77.66	77.80	57.8	34,045	0.17%
2023/02/06	13	77.88	9	78.49	77.50	4	33,809	0.01%
2023/02/03	34	78.70	10	79.80	78.10	24	33,486	0.07%
2023/02/02	83	83.05	65	80.29	79.50	18	32,779	0.05%
2023/02/01	31.5	83.13	50.8	83.70	84.50	-19.3	31,891	-0.06%
2023/01/31	63	79.21	62	79.76	82.90	1	31,435	0.00%
2023/01/30	6	76.85	44.7	76.60	78.10	-38.7	30,031	-0.13%
2023/01/17	125.1	69.36	140.2	70.75	71.00	-15.1	29,893	-0.05%	大買/大賣/
2023/01/16	119	68.07	103	68.50	69.20	16	29,626	0.05%	大買/大賣/
2023/01/13	29	66.20	48	66.90	66.80	-19	29,718	-0.06%
2023/01/12	58	66.09	57	66.69	66.20	1	29,684	0.00%
2023/01/11	38.1	66.76	39.1	67.67	66.50	-1.1	29,471	0.00%
2023/01/10	108	67.85	49	67.90	67.20	59	29,388	0.20%	大買/
2023/01/09	113	67.47	210	68.43	68.20	-97	29,198	-0.33%	大買/大賣/
2023/01/06	165	65.86	165	66.66	66.20	0	28,481	0.00%	大買/大賣/
2023/01/05	400	65.58	223.1	65.73	65.70	176.9	27,989	0.63%	大買/大賣/鉅額交易
2023/01/04	134	64.15	149.1	65.51	65.70	-15.1	27,698	-0.05%	大買/大賣/
2023/01/03	84.1	63.11	57	62.79	63.20	27.1	27,350	0.10%
2022/12/30	47	61.72	52	62.62	62.00	-5	27,175	-0.02%
2022/12/29	11	60.41	20	60.81	61.40	-9	27,061	-0.03%
2022/12/28	121	61.52	85	61.54	61.60	36	26,892	0.13%	大買/
2022/12/27	31	61.63	7	61.60	61.90	24	26,747	0.09%
2022/12/26	12	60.13	135.3	61.05	61.10	-123.3	26,468	-0.47%	大賣/鉅額交易
2022/12/23	54	59.09	72	59.23	59.10	-18	26,197	-0.07%
2022/12/22	80.1	60.22	23.1	60.30	59.70	57	25,954	0.22%
2022/12/21	45.3	61.54	45.1	60.75	60.00	0.2	25,720	0.00%
2022/12/20	77.1	63.05	108.6	62.23	61.40	-31.5	25,370	-0.12%	大賣/
2022/12/19	98	64.28	32	64.28	64.20	66	24,857	0.27%
2022/12/16	95.1	64.50	9	64.48	64.10	86.1	24,654	0.35%
2022/12/15	66.1	67.47	21.6	67.87	66.50	44.5	24,382	0.18%
2022/12/14	49	67.09	121.6	66.77	66.80	-72.6	23,822	-0.30%	大賣/
2022/12/13	58.1	65.77	29.1	65.49	65.00	29	23,062	0.13%
2022/12/12	52.3	62.65	195.1	65.19	66.60	-142.8	22,467	-0.64%	大賣/鉅額交易
2022/12/09	57	62.72	7.5	62.18	62.30	49.5	21,593	0.23%
2022/12/08	43.2	63.02	23	62.19	63.00	20.2	21,338	0.09%
2022/12/07	42	64.25	6	64.70	63.40	36	20,901	0.17%
2022/12/06	34.2	66.09	205	65.02	64.90	-170.8	20,373	-0.84%	大賣/鉅額交易
2022/12/05	128	67.21	46.6	67.38	66.90	81.4	19,893	0.41%	大買/
2022/12/02	67	67.51	31	66.86	66.70	36	19,576	0.18%
2022/12/01	147	67.01	281.1	66.89	67.90	-134.1	18,949	-0.71%	大買/大賣/鉅額交易
2022/11/30	149.5	64.94	54	64.63	65.20	95.5	18,126	0.53%	大買/
2022/11/29	352.1	66.29	302.8	66.79	63.70	49.3	16,812	0.29%	大買/大賣/
2022/11/28	209	62.01	142.7	63.11	64.80	66.3	14,714	0.45%	大買/大賣/
2022/11/25	263	60.18	198.4	60.64	60.60	64.6	14,089	0.46%	大買/大賣/
2022/11/24	170	57.40	202	57.33	57.70	-32	12,958	-0.25%	大買/大賣/
2022/11/23	266	56.69	240.6	57.02	57.10	25.4	12,521	0.20%	大買/大賣/
2022/11/22	133	54.61	221	54.68	54.90	-88	11,541	-0.76%	大買/大賣/
2022/11/21	100	53.50	104.4	51.74	54.10	-4.4	10,587	-0.04%	大賣/
2022/11/18	22	49.04	7.1	49.02	49.20	15	9,933	0.15%
2022/11/17	505	50.45	11	50.77	50.20	494	9,704	5.09%	大買/鉅額交易
2022/11/16	111	50.31	91	50.72	50.90	20	9,257	0.22%	大買/
2022/11/15	54	50.18	22.8	50.47	51.10	31.2	8,791	0.36%
2022/11/14	33	48.38	130.3	49.19	49.50	-97.3	7,961	-1.22%	大賣/
2022/11/11	1	44.85	23	44.90	45.00	-22	7,484	-0.29%
2022/11/10	51.1	44.80	35	44.70	44.40	16.1	7,462	0.22%
2022/11/09	50.1	45.43	20	45.70	44.80	30.1	7,416	0.41%
2022/11/08	28	45.71	4	45.48	45.35	24	7,303	0.33%
2022/11/07	32	45.60	1	45.50	45.75	31	7,330	0.42%
2022/11/04	54	44.21	91	44.81	45.05	-37	7,310	-0.51%
2022/11/03	51	44.80	51	44.45	44.45	0	7,270	0.00%
2022/11/02	0	0.00	52	45.22	45.20	-52	7,337	-0.71%
2022/11/01	0	45.30	15	45.13	45.60	-15	7,586	-0.20%
2022/10/31	4	45.81	0	0.00	45.60	4	7,566	0.05%
2022/10/28	43	46.04	6	46.13	45.75	37	7,556	0.49%
2022/10/27	14	45.09	65	46.07	46.55	-51	7,447	-0.68%
2022/10/26	1	44.60	2	44.35	44.40	-1	7,331	-0.01%
2022/10/25	8	44.31	6	44.29	44.30	2	7,207	0.03%
2022/10/24	158	45.90	29.5	45.71	46.00	128.5	6,936	1.85%	大買/鉅額交易
2022/10/21	22	44.38	69.1	44.66	45.05	-47.1	6,516	-0.72%
2022/10/20	8	41.76	5	41.20	41.35	3	5,996	0.05%
2022/10/19	10	43.58	6	43.10	43.00	4	5,965	0.07%
2022/10/18	14	43.09	12	43.13	42.80	2	6,023	0.03%
2022/10/17	13	42.82	18	43.03	43.45	-5	6,156	-0.08%
2022/10/14	13	42.37	5	42.69	42.80	8	6,177	0.13%
2022/10/13	0	0.00	7	42.47	41.05	-7	6,136	-0.11%
2022/10/12	5	40.94	11	41.02	41.05	-6	6,071	-0.10%
2022/10/11	13	41.30	12	41.28	40.80	1	6,175	0.02%
2022/10/07	48.6	42.88	10	42.58	42.90	38.6	6,221	0.62%
2022/10/05	10	41.90	0	0.00	41.20	10	6,646	0.15%
2022/10/04	3.5	41.19	0	0.00	41.20	3.5	6,824	0.05%
2022/10/03	1	40.85	5	40.85	40.75	-4	7,032	-0.06%
2022/09/30	6	40.78	1	41.00	41.05	5	7,162	0.07%
2022/09/29	1	42.10	0	0.00	41.55	1	7,232	0.01%
2022/09/28	1	41.30	3	41.40	41.20	-2	7,355	-0.03%
2022/09/27	9	42.68	0	0.00	42.65	9	7,378	0.12%
2022/09/26	0	0.00	8	41.83	41.85	-8	7,436	-0.11%
2022/09/23	0	0.00	5	42.95	42.85	-5	7,635	-0.07%
2022/09/22	1	42.35	5	43.27	43.45	-4	7,823	-0.05%
2022/09/21	3	43.05	2	43.25	42.60	1	8,031	0.01%
2022/09/20	1	42.40	3	43.18	43.30	-2	8,266	-0.02%
2022/09/19	6.1	42.00	0	0.00	41.95	6.1	8,537	0.07%
2022/09/16	0	0.00	0	42.15	41.95	0	8,792	0.00%
2022/09/14	4	42.05	11	42.03	42.20	-7	9,969	-0.07%
2022/09/13	1	42.20	1	42.55	42.15	0	10,474	0.00%
2022/09/12	2	42.45	1	42.30	42.30	1	10,661	0.01%
2022/09/08	1	42.00	0	0.00	42.35	1	10,844	0.01%
2022/09/07	3	42.32	6	42.05	41.85	-3	11,040	-0.03%
2022/09/06	5	42.32	6	42.38	42.05	-1	11,057	-0.01%
2022/09/05	5	43.70	17.1	43.58	43.40	-12.1	11,033	-0.11%
2022/09/02	15	42.77	8	42.82	43.85	7	11,015	0.06%
2022/09/01	15.1	43.03	47	43.03	43.20	-31.9	10,804	-0.30%
2022/08/31	1	41.05	0	0.00	41.25	1	10,484	0.01%
2022/08/30	4	40.60	0	0.00	40.60	4	10,489	0.04%
2022/08/29	2	40.13	1	40.25	40.15	1	10,523	0.01%
2022/08/26	15	40.68	8	40.63	41.00	7	10,537	0.07%
2022/08/25	5	40.03	3	39.97	39.85	2	10,558	0.02%
2022/08/24	0	0.00	2	40.88	40.70	-2	10,758	-0.02%
2022/08/23	5	40.97	0	0.00	40.85	5	10,817	0.05%
2022/08/22	2	40.85	0	0.00	40.85	2	10,847	0.02%
2022/08/19	2	41.40	1	41.35	41.30	1	10,809	0.01%
2022/08/18	0	0.00	13.7	41.43	41.50	-13.7	10,867	-0.13%
2022/08/17	8	41.98	2	42.15	41.95	6	10,930	0.05%
2022/08/16	1	42.30	2.5	42.30	42.40	-1.5	10,886	-0.01%
2022/08/15	2	42.50	5	42.50	42.55	-3	10,870	-0.03%
2022/08/12	10	42.50	0	0.00	42.40	10	10,881	0.09%
2022/08/11	0.1	41.96	0	0.00	41.80	0.1	10,866	0.00%
2022/08/10	7	42.11	0	0.00	41.95	7	10,869	0.06%
2022/08/09	0	0.00	1	42.35	42.20	-1	10,889	-0.01%
2022/08/08	51	40.27	2	41.45	41.45	49	10,907	0.45%
2022/08/05	3	43.75	5	43.82	43.80	-2	10,664	-0.02%
2022/08/04	6	43.36	2	43.00	43.25	4	10,610	0.04%
2022/08/03	4	44.61	2	44.10	44.05	2	10,503	0.02%
2022/08/02	1	45.25	0	0.00	45.10	1	10,414	0.01%
2022/08/01	20	45.35	5	45.40	45.55	15	10,361	0.14%
2022/07/29	2	45.80	0	0.00	45.75	2	10,334	0.02%
2022/07/28	2.1	46.03	22	45.75	45.45	-19.9	10,296	-0.19%
2022/07/27	11.5	45.79	10	45.24	46.20	1.5	10,234	0.01%
2022/07/26	15	45.60	12	45.98	45.55	3	10,166	0.03%
2022/07/25	12	44.89	5	45.42	45.80	7	10,061	0.07%
2022/07/22	15	46.01	127	45.88	45.95	-112	9,867	-1.14%	大賣/鉅額交易
2022/07/21	4	46.70	2	46.95	46.95	2	9,614	0.02%
2022/07/20	0	0.00	3	47.72	47.50	-3	9,444	-0.03%
2022/07/19	2	48.35	0	0.00	48.05	2	9,371	0.02%
2022/07/18	5	47.35	6	47.38	48.50	-1	9,321	-0.01%
2022/07/15	2	47.95	3.3	47.90	48.00	-1.3	9,207	-0.01%
2022/07/14	15	48.83	14	48.98	49.00	1	9,075	0.01%
2022/07/13	9	48.24	35	48.81	49.00	-26	8,896	-0.29%
2022/07/12	12	45.95	10	46.63	46.90	2	8,479	0.02%
2022/07/11	2	46.20	18	46.49	46.10	-16	8,246	-0.19%
2022/07/08	2	44.78	7	44.81	44.70	-5	8,045	-0.06%
2022/07/07	23	43.14	36	43.77	43.70	-13	7,907	-0.16%
2022/07/06	14	42.99	1	42.65	42.50	13	7,786	0.17%
2022/07/05	4	44.25	1	44.60	44.50	3	7,651	0.04%
2022/07/04	4.2	44.90	0	0.00	44.40	4.2	7,573	0.06%
2022/07/01	22	45.14	10.2	44.79	44.40	11.8	7,468	0.16%
2022/06/30	32	47.22	2	46.90	47.20	30	7,202	0.42%
2022/06/29	22	48.71	64	47.89	47.50	-42	6,978	-0.60%
2022/06/28	23	49.08	32	48.58	48.35	-9	6,707	-0.13%
2022/06/27	33	49.57	71.6	49.28	50.20	-38.6	6,443	-0.60%
2022/06/24	21	50.30	27.3	49.97	50.00	-6.3	6,089	-0.10%
2022/06/23	23	50.44	40.2	50.49	50.50	-17.2	5,800	-0.30%
2022/06/22	16	49.90	8	49.25	49.10	8	4,986	0.16%
2022/06/21	28	48.11	77	48.25	49.75	-49	4,553	-1.08%
2022/06/20	11	44.94	7	45.59	45.30	4	3,987	0.10%
2022/06/17	3	45.93	12	46.33	46.10	-9	3,770	-0.24%
2022/06/16	37	46.39	21	46.46	45.80	16	3,557	0.45%
2022/06/15	0	0.00	1.1	45.75	45.40	-1.1	3,336	-0.03%
2022/06/14	21	44.46	1	44.20	44.80	20	3,285	0.61%
2022/06/13	12	45.48	30	45.75	45.40	-18	3,201	-0.56%
2022/06/10	1	45.20	0	0.00	45.40	1	3,116	0.03%
2022/06/09	21	44.99	1	45.20	45.20	20	3,089	0.65%
2022/06/08	0	0.00	40	44.75	44.35	-40	3,099	-1.29%
2022/06/07	3	44.53	2	44.42	44.35	1	3,070	0.03%
2022/06/06	36	44.62	0	0.00	44.70	36	3,007	1.20%
2022/06/02	1.2	45.27	13	45.30	45.15	-11.9	3,005	-0.39%
2022/06/01	10	45.73	50	45.45	45.80	-40	2,937	-1.36%
2022/05/31	21	44.02	0	0.00	44.45	21	2,668	0.79%
2022/05/30	1	43.60	1	43.60	43.70	0	2,530	0.00%
2022/05/27	0	0.00	2	43.38	43.30	-2	2,472	-0.08%
2022/05/26	41.1	43.53	2	43.70	43.15	39.1	2,442	1.60%
2022/05/25	6	42.77	5	42.86	43.15	1	2,352	0.04%
2022/05/24	10	42.20	1	41.85	42.15	9	2,309	0.39%
2022/05/23	1	42.10	11	42.01	42.10	-10	2,264	-0.44%
2022/05/20	3	42.40	9.5	42.05	41.95	-6.5	2,280	-0.28%
2022/05/19	30	41.80	31	42.22	42.20	-1	2,270	-0.04%
2022/05/18	13	42.04	2	42.08	42.05	11	2,204	0.50%
2022/05/17	0	0.00	2	41.80	41.95	-2	2,198	-0.09%
2022/05/16	2	41.45	14	41.80	42.00	-12	2,128	-0.56%
2022/05/13	0	0.00	2	40.05	40.10	-2	1,945	-0.10%
2022/05/12	2	38.65	0	0.00	38.10	2	1,868	0.11%
2022/05/11	1	38.40	10	38.43	38.65	-9	1,865	-0.48%
2022/05/09	0	0.00	2	39.05	38.70	-2	1,865	-0.11%
2022/05/05	0	0.00	0.9	40.10	40.05	-0.9	1,837	-0.05%
2022/04/28	0	0.00	0.1	39.60	39.60	-0.1	1,960	0.00%
2022/04/27	1	39.40	0	0.00	39.60	1	1,972	0.05%
2022/04/22	0	0.00	3	41.17	41.20	-3	2,099	-0.14%
2022/04/21	11	41.50	0	0.00	41.10	11	2,154	0.51%
2022/04/20	0	0.00	3	40.90	40.95	-3	2,209	-0.14%
2022/04/15	0	0.00	6	40.73	40.55	-6	2,267	-0.26%
2022/04/14	20	40.75	9	40.69	40.50	11	2,350	0.47%
2022/04/13	0	0.00	10	39.95	39.95	-10	2,372	-0.42%
2022/04/12	0	0.00	0.9	39.00	39.10	-0.9	2,472	-0.04%
2022/04/11	0.5	39.85	0	0.00	39.10	0.5	2,555	0.02%
2022/04/07	1	40.10	0	0.00	39.90	1	2,754	0.04%
2022/04/01	0	0.00	0.4	40.33	40.35	-0.4	2,797	-0.01%
2022/03/31	0	0.00	7	40.65	40.70	-7	2,820	-0.25%
2022/03/30	0	0.00	5	40.80	40.65	-5	2,877	-0.17%
2022/03/29	2	40.55	0	0.00	40.50	2	2,871	0.07%
2022/03/28	0.3	40.35	3	40.15	40.10	-2.7	2,875	-0.09%
2022/03/24	5	40.65	0	0.00	40.55	5	2,930	0.17%
2022/03/23	0	0.00	7	40.70	40.70	-7	2,976	-0.24%
2022/03/22	0	0.00	7.5	40.05	40.30	-7.5	2,996	-0.25%
2022/03/21	0	0.00	2	40.03	39.95	-2	3,002	-0.07%
2022/03/18	0	0.00	2	39.73	39.80	-2	3,030	-0.07%
2022/03/17	1	39.60	1	39.45	39.60	0	3,024	0.00%
2022/03/16	1	39.25	3	38.82	39.00	-2	3,028	-0.07%
2022/03/15	5	38.70	67	38.91	38.85	-62	3,033	-2.04%
2022/03/14	0	39.15	0	0.00	39.10	0	3,026	0.00%
2022/03/11	9	39.29	22	39.52	39.05	-13	3,025	-0.43%
2022/03/10	1	40.25	18	40.31	40.30	-17	2,959	-0.57%
2022/03/09	11	39.16	1	39.35	39.30	10	2,948	0.34%
2022/03/08	6	38.93	0	0.00	38.90	6	2,973	0.20%
2022/03/07	11	39.89	0	0.00	39.70	11	2,936	0.37%
2022/03/04	1	41.00	0	0.00	40.90	1	2,906	0.03%
2022/03/03	35	41.36	0.5	41.30	41.25	34.5	2,969	1.16%
2022/02/25	11	40.85	1	40.70	40.85	10	3,128	0.32%
2022/02/24	12	40.91	1	41.00	40.70	11	3,250	0.34%
2022/02/23	11	41.90	0	0.00	41.85	11	3,355	0.33%
2022/02/22	1	42.05	0	0.00	41.75	1	3,515	0.03%
2022/02/21	10	42.85	8.2	42.97	42.75	1.8	3,568	0.05%
2022/02/18	15	42.17	33	42.35	42.40	-18	3,706	-0.49%
2022/02/17	10	42.40	1	42.15	42.25	9	3,963	0.23%
2022/02/16	1	41.85	1	41.85	41.70	0	3,962	0.00%
2022/02/15	3	41.65	2	41.85	41.55	1	4,040	0.02%
2022/02/14	5	41.30	0	0.00	41.20	5	4,128	0.12%
2022/02/10	8	41.73	0	0.00	41.85	8	4,201	0.19%
2022/02/09	11.2	41.81	16	41.76	42.00	-4.8	4,231	-0.11%
2022/02/08	2	41.95	11	42.04	42.05	-9	4,253	-0.21%
2022/02/07	0	0.00	24	41.30	41.75	-24	4,312	-0.56%
2022/01/26	1	40.90	2	40.80	40.80	-1	4,330	-0.02%
2022/01/25	11.8	40.81	4	40.84	40.80	7.8	4,417	0.18%
2022/01/24	2	41.05	87	40.84	41.35	-85	4,453	-1.91%
2022/01/21	10	41.61	2	41.38	41.35	8	4,537	0.18%
2022/01/20	25	41.98	1	42.15	42.00	24	4,538	0.53%
2022/01/19	48	42.02	1	42.40	41.80	47	4,576	1.03%
2022/01/18	3	42.85	0.5	42.85	42.75	2.5	4,557	0.05%
2022/01/17	6	43.00	4.5	43.08	43.10	1.5	4,644	0.03%
2022/01/14	14	43.60	10	43.75	43.55	4	4,736	0.08%
2022/01/13	11	43.19	9.1	43.57	43.45	1.9	4,898	0.04%
2022/01/12	0	0.00	1	42.65	42.60	-1	4,951	-0.02%
2022/01/11	5	42.84	5	42.73	42.75	0	5,175	0.00%
2022/01/10	15	43.07	0	0.00	43.30	15	5,515	0.27%
2022/01/07	16	43.63	2	43.93	43.60	14	5,730	0.24%
2022/01/06	22	43.13	14	43.34	43.60	8	5,794	0.14%
2022/01/05	23	43.44	6	43.46	43.55	17	5,988	0.28%
2022/01/04	1	42.85	21	43.10	43.25	-20	6,131	-0.33%
2022/01/03	25.1	42.55	13	43.01	42.85	12.1	6,645	0.18%
2021/12/30	36.2	41.88	0	0.00	41.90	36.2	6,725	0.54%
2021/12/28	10.5	41.85	6	42.00	41.85	4.5	6,959	0.07%
2021/12/24	0	0.00	2	42.05	42.30	-2	7,180	-0.03%
2021/12/23	0	0.00	3.3	41.78	41.95	-3.3	7,243	-0.05%
2021/12/22	10	41.75	1	41.80	41.60	9	7,395	0.12%
2021/12/21	1	41.90	1.4	41.69	41.80	-0.4	7,547	-0.01%
2021/12/20	3	41.98	1	42.10	41.85	2	7,868	0.03%
2021/12/17	2	41.80	7.2	41.82	41.85	-5.2	8,019	-0.06%
2021/12/16	3	41.23	2.1	41.45	41.25	1	8,246	0.01%
2021/12/15	0	0.00	0.3	41.17	41.15	-0.3	8,731	0.00%
2021/12/10	0	0.00	9	41.38	41.35	-9	10,132	-0.09%
2021/12/09	6	41.79	8.4	41.89	41.70	-2.4	10,150	-0.02%
2021/12/08	0	0.00	1	41.90	41.70	-1	10,165	-0.01%
2021/12/07	0	0.00	4	41.73	41.90	-4	10,150	-0.04%
2021/12/06	1	41.55	0	0.00	41.55	1	10,137	0.01%
2021/12/03	2.3	41.51	2	41.45	41.45	0.3	10,151	0.00%
2021/12/02	0	0.00	0.2	41.30	41.30	-0.2	10,165	0.00%
2021/12/01	1	41.30	6	41.37	41.55	-5	10,150	-0.05%
2021/11/30	1.3	41.60	2	41.60	41.00	-0.7	10,150	-0.01%
2021/11/29	1	41.30	7	40.80	41.10	-6	10,145	-0.06%
2021/11/26	10	41.97	3	41.55	41.60	7	10,092	0.07%
2021/11/25	4	42.81	0	0.00	42.40	4	10,021	0.04%
2021/11/24	8	42.98	8	42.79	42.80	0	10,011	0.00%
2021/11/23	8	43.74	5	43.44	43.15	3	9,994	0.03%
2021/11/22	7	44.10	9	44.27	44.05	-2	9,908	-0.02%
2021/11/19	46.5	43.89	18	43.38	43.30	28.5	9,740	0.29%
2021/11/18	5	43.19	5	43.95	43.10	0	9,587	0.00%
2021/11/17	6	43.18	43	43.36	43.40	-37	9,523	-0.39%
2021/11/16	19	43.19	38	42.98	43.35	-19	9,379	-0.20%
2021/11/15	7	41.97	0	0.00	41.90	7	9,147	0.08%
2021/11/12	9	41.52	38	41.54	41.85	-29	9,137	-0.32%
2021/11/11	38	41.01	17	40.93	40.80	21	9,095	0.23%
2021/11/10	15.3	41.60	22	41.74	41.55	-6.7	9,033	-0.07%
2021/11/09	3.1	42.09	3.1	42.00	42.10	0	9,018	0.00%
2021/11/08	3.2	41.54	2	41.60	41.50	1.2	8,969	0.01%
2021/11/05	3.1	41.96	9	41.82	41.85	-6	8,947	-0.07%
2021/11/04	4.1	41.51	5	41.75	41.50	-0.9	8,966	-0.01%
2021/11/03	2	41.40	22.1	41.60	41.40	-20.1	8,918	-0.23%
2021/11/02	11.3	41.47	6	41.80	41.50	5.3	8,965	0.06%
2021/11/01	1.3	41.38	2	41.30	41.35	-0.7	8,871	-0.01%
2021/10/29	28	41.51	1	41.20	41.10	27	8,813	0.31%
2021/10/28	2	41.95	2	42.30	41.90	0	8,730	0.00%
2021/10/27	1	42.20	0	0.00	42.25	1	8,705	0.01%
2021/10/26	0.1	42.50	24	42.36	42.40	-23.9	8,666	-0.28%
2021/10/25	1	42.30	1	43.00	42.70	0	8,597	0.00%
2021/10/22	3	42.23	2	42.25	42.20	1	8,522	0.01%
2021/10/21	4.4	42.68	3	43.08	43.10	1.4	8,420	0.02%
2021/10/20	26	42.08	31.8	42.03	41.40	-5.8	8,208	-0.07%
2021/10/19	23	42.02	3	42.97	41.90	20	8,091	0.25%
2021/10/18	35	43.30	10	43.79	42.15	25	7,879	0.32%
2021/10/15	3	43.77	27	43.50	44.25	-24	7,551	-0.32%
2021/10/14	25	43.10	4	43.09	42.95	21	7,346	0.29%
2021/10/13	14.1	43.08	13	42.89	43.65	1.1	7,244	0.01%
2021/10/12	12	43.46	7	44.02	42.70	5	7,081	0.07%
2021/10/08	27	43.98	44.1	44.38	44.20	-17.1	6,883	-0.25%
2021/10/07	3.2	42.75	11	42.99	43.05	-7.8	6,326	-0.12%
2021/10/06	2	41.80	15	41.73	42.15	-13	6,118	-0.21%
2021/10/05	5	40.20	4	40.21	40.30	1	5,905	0.02%
2021/10/04	5	40.48	6	41.12	40.60	-1	5,852	-0.02%
2021/10/01	37	41.19	1	41.25	40.25	36	5,782	0.62%
2021/09/30	3	42.45	12	42.03	42.70	-9	5,642	-0.16%
2021/09/29	9	41.97	3.1	42.15	42.00	5.9	5,550	0.11%
2021/09/28	8.9	42.11	21.1	42.50	42.80	-12.1	5,453	-0.22%
2021/09/27	11.2	43.63	3	44.00	43.10	8.2	5,411	0.15%
2021/09/24	84	43.86	8	43.84	44.00	76	5,138	1.48%
2021/09/23	40	43.33	22	43.18	43.80	18	4,989	0.36%
2021/09/22	37	44.14	39	43.68	43.70	-2	4,756	-0.04%
2021/09/17	79.7	43.54	125.1	43.47	43.95	-45.4	4,291	-1.06%	大賣/
2021/09/16	16	41.37	16	41.28	41.15	0	3,610	0.00%
2021/09/15	23	39.85	61	39.52	40.30	-38	3,399	-1.12%
2021/09/14	1	37.75	2.1	38.15	38.25	-1.1	3,195	-0.03%
2021/09/13	0	0.00	1	38.00	38.05	-1	3,189	-0.03%
2021/09/10	0.1	37.30	0	0.00	37.15	0.1	3,229	0.00%
2021/09/09	2	36.95	1	36.90	36.85	1	3,326	0.03%
2021/09/08	0	0.00	1	37.40	36.90	-1	3,339	-0.03%
2021/09/07	1.2	37.62	0.1	37.60	37.50	1.2	3,374	0.03%
2021/09/06	70	37.66	1	37.70	37.50	69	3,386	2.04%
2021/09/03	1	37.95	0.1	37.95	38.10	1	3,381	0.03%
2021/09/02	2	38.00	0	0.00	37.85	2	3,378	0.06%
2021/08/31	6	37.77	0	0.00	37.85	6	3,366	0.18%
2021/08/30	1	38.20	15	38.20	38.10	-14	3,373	-0.42%
2021/08/27	0	0.00	1	38.00	38.00	-1	3,369	-0.03%
2021/08/26	0	0.00	4	37.41	37.45	-4	3,367	-0.12%
2021/08/25	10	37.25	30	37.25	37.30	-20	3,369	-0.59%
2021/08/24	0	0.00	10	36.85	36.95	-10	3,388	-0.30%
2021/08/23	30	36.85	0.2	36.90	36.65	29.8	3,411	0.87%
2021/08/18	25	37.08	0	0.00	37.55	25	3,469	0.72%
2021/08/17	2	37.53	0	0.00	37.00	2	3,480	0.06%
2021/08/16	10	38.20	0	0.00	37.80	10	3,481	0.29%
2021/08/13	6	38.74	0	0.00	38.50	6	3,483	0.17%
2021/08/11	15	39.35	0	0.00	39.15	15	3,558	0.42%
2021/08/10	1	39.85	0	0.00	39.40	1	3,646	0.03%
2021/08/09	1	40.40	0	0.00	40.35	1	3,746	0.03%
2021/08/06	0	0.00	2	41.33	40.90	-2	3,899	-0.05%
2021/08/05	0	0.00	55	40.22	40.10	-55	3,965	-1.39%
2021/08/04	21	39.60	7.4	39.63	40.00	13.6	4,156	0.33%
2021/08/03	2	39.45	1	39.50	39.40	1	4,282	0.02%
2021/08/02	10	40.20	1	40.00	40.30	9	4,323	0.21%
2021/07/30	0	0.00	40	40.00	39.90	-40	4,420	-0.90%
2021/07/29	20	40.14	0	0.00	40.25	20	4,468	0.45%
2021/07/28	6	39.75	0	0.00	39.70	6	4,571	0.13%
2021/07/27	1	40.60	0.1	40.65	40.40	1	4,794	0.02%
2021/07/26	4	40.95	0	0.00	40.85	4	4,940	0.08%
2021/07/22	0	0.00	1.3	40.98	40.70	-1.3	5,087	-0.02%
2021/07/21	2	40.40	0	0.00	40.00	2	5,135	0.04%
2021/07/20	1	40.90	0	0.00	40.60	1	5,149	0.02%
2021/07/19	6	41.82	0	0.00	41.35	6	5,206	0.12%
2021/07/16	0	0.00	57.4	42.84	42.50	-57.4	5,419	-1.06%
2021/07/15	1	41.85	0	0.00	41.75	1	5,568	0.02%
2021/07/14	9	41.43	0	0.00	41.15	9	5,798	0.16%
2021/07/13	1	42.00	0	0.00	42.00	1	5,921	0.02%
2021/07/12	0	0.00	6	42.33	42.50	-6	6,040	-0.10%
2021/07/09	0	0.00	3	42.18	41.95	-3	6,373	-0.05%
2021/07/08	5	42.00	1	42.65	42.00	4	6,864	0.06%
2021/07/07	0	0.00	4	42.81	42.60	-4	7,496	-0.05%
2021/07/06	1	42.80	0	0.00	42.70	1	7,871	0.01%
2021/07/05	1	43.05	1	43.85	42.80	0	8,124	0.00%
2021/07/02	3	42.78	3.1	43.01	43.00	-0.1	8,189	0.00%
2021/07/01	0	0.00	1	43.00	42.15	-1	8,194	-0.01%
2021/06/28	6	42.46	2	42.25	42.50	4	8,484	0.05%
2021/06/25	11	42.54	4	42.69	42.50	7	8,515	0.08%
2021/06/24	41	42.00	16	42.02	42.75	25	8,614	0.29%
2021/06/23	0	0.00	32	41.04	41.60	-32	8,997	-0.36%
2021/06/22	10	39.70	2	40.00	40.00	8	9,683	0.08%
2021/06/21	6	40.46	6	40.10	39.50	0	10,778	0.00%
2021/06/18	12	40.62	1	40.60	40.50	11	10,830	0.10%
2021/06/17	12	39.85	0	0.00	40.20	12	10,808	0.11%
2021/06/15	0	0.00	2	39.40	39.40	-2	11,015	-0.02%
2021/06/11	0	0.00	3	39.95	39.65	-3	11,273	-0.03%
2021/06/09	1	39.50	0	0.00	39.35	1	11,374	0.01%
2021/06/07	10	39.15	10	39.75	39.80	0	11,473	0.00%
2021/06/04	0	0.00	1	40.00	40.15	-1	11,526	-0.01%
2021/06/03	1	40.40	1	40.10	40.10	0	11,617	0.00%
2021/06/01	10	39.35	41	39.99	40.10	-31	11,728	-0.26%
2021/05/31	6	39.74	1	39.90	39.45	5	11,793	0.04%
2021/05/28	3	39.75	41	39.78	39.70	-38	11,827	-0.32%
2021/05/27	32	38.74	11	38.93	38.80	21	11,868	0.18%
2021/05/26	1	39.45	0	0.00	39.80	1	11,895	0.01%
2021/05/25	50	39.91	0	0.00	39.55	50	12,015	0.42%
2021/05/21	1	38.90	2	39.43	39.20	-1	12,377	-0.01%
2021/05/20	2	39.05	32	39.15	38.60	-30	12,562	-0.24%
2021/05/19	5	39.30	36	39.16	39.20	-31	12,798	-0.24%
2021/05/18	44	37.56	23	38.13	38.85	21	12,797	0.16%
2021/05/17	33	37.45	30	38.25	36.00	3	12,762	0.02%
2021/05/14	15.3	39.66	68	40.02	38.90	-52.7	12,672	-0.42%
2021/05/13	21	37.21	2	37.93	38.40	19	12,556	0.15%
2021/05/12	13	39.06	3	38.20	38.10	10	12,478	0.08%
2021/05/11	17	41.39	1.1	40.86	40.60	15.9	12,357	0.13%
2021/05/10	0	0.00	3	43.70	43.20	-3	12,322	-0.02%
2021/05/07	2	42.38	29	42.31	42.90	-27	12,358	-0.22%
2021/05/06	34	40.91	51	40.97	40.55	-17	12,440	-0.14%
2021/05/05	54	40.09	3	40.92	40.40	51	12,720	0.40%
2021/05/04	37	40.11	122	39.99	40.50	-85	12,698	-0.67%	大賣/
2021/05/03	15.1	44.17	12	44.55	42.95	3.1	12,571	0.02%
2021/04/29	1	45.70	1.6	45.47	45.40	-0.6	12,565	-0.01%
2021/04/28	1	45.00	1.1	45.03	45.15	-0.1	12,567	0.00%
2021/04/27	2	45.10	7	45.57	45.60	-5	12,645	-0.04%
2021/04/26	46	45.09	3	44.88	44.75	43	12,694	0.34%
2021/04/22	30	45.28	148.5	45.78	44.35	-118.5	12,901	-0.92%	大賣/鉅額交易
2021/04/21	88	46.66	2	46.75	46.50	86	12,842	0.67%
2021/04/20	66	47.62	33	47.20	47.85	33	12,734	0.26%
2021/04/19	93	46.19	51	46.12	46.40	42	12,771	0.33%
2021/04/16	46	45.57	55.1	45.81	45.65	-9.1	12,810	-0.07%
2021/04/15	75	45.82	67.3	45.73	45.55	7.7	12,884	0.06%
2021/04/14	121	47.15	103	46.24	47.20	18	12,794	0.14%	大買/大賣/
2021/04/13	39	47.30	141.7	47.72	46.80	-102.7	13,010	-0.79%	大賣/鉅額交易
2021/04/12	65	46.52	101.7	46.15	46.30	-36.7	12,787	-0.29%	大賣/
2021/04/09	8	44.91	43	44.97	44.70	-35	13,190	-0.27%
2021/04/08	16.4	43.98	16	44.25	44.05	0.4	13,439	0.00%
2021/04/07	9	43.88	1	43.90	43.95	8	13,403	0.06%
2021/04/06	40	44.09	12	43.99	44.00	28	13,536	0.21%
2021/04/01	11.1	43.69	10	44.21	44.45	1.1	14,220	0.01%
2021/03/31	9	44.12	24	44.15	44.05	-15	14,437	-0.10%
2021/03/30	7	43.38	0	0.00	43.35	7	14,258	0.05%
2021/03/29	21	43.09	5	43.40	43.45	16	14,224	0.11%
2021/03/26	64	43.73	9	43.66	43.25	55	14,084	0.39%
2021/03/25	73	45.98	38	46.20	45.10	35	13,578	0.26%
2021/03/24	32	44.64	181.6	45.21	46.65	-149.6	12,788	-1.17%	大賣/鉅額交易
2021/03/23	45	42.66	0	0.00	42.45	45	11,679	0.39%
2021/03/22	21	42.04	10	41.84	42.45	11	11,591	0.09%
2021/03/19	1	42.30	3	42.10	42.10	-2	11,540	-0.02%
2021/03/18	25	43.30	55	43.40	42.80	-30	11,438	-0.26%
2021/03/17	65	43.34	54.6	43.60	43.30	10.4	11,313	0.09%
2021/03/16	21.4	42.97	28	42.67	42.75	-6.6	11,058	-0.06%
2021/03/15	3	42.40	14	42.49	42.25	-11	10,985	-0.10%
2021/03/12	13	42.51	0	0.00	42.50	13	10,965	0.12%
2021/03/11	27	42.35	3.6	42.65	42.40	23.4	10,998	0.21%
2021/03/10	1	42.25	1	42.30	42.35	0	10,968	0.00%
2021/03/09	1.1	41.91	3	42.75	42.85	-2	10,911	-0.02%
2021/03/08	10	42.17	41	42.33	42.10	-31	10,839	-0.29%
2021/03/05	22	41.59	0	0.00	41.50	22	10,725	0.21%
2021/03/04	1	41.40	21	41.98	41.60	-20	10,714	-0.19%
2021/03/03	15	41.80	31	41.26	41.85	-16	10,655	-0.15%
2021/03/02	23	41.41	4	42.58	41.20	19	10,597	0.18%
2021/02/26	70	41.95	21	41.85	41.65	49	10,553	0.46%
2021/02/25	12	42.70	18	42.60	42.60	-6	10,566	-0.06%
2021/02/24	43	42.29	8	43.13	41.40	35	10,518	0.33%
2021/02/23	2	42.40	74	43.13	43.55	-72	10,325	-0.70%
2021/02/22	36	43.09	1	42.91	42.90	35	10,227	0.34%
2021/02/19	44	41.99	129.5	42.81	43.70	-85.5	10,159	-0.84%	大賣/
2021/02/18	3	40.68	8.1	40.98	41.10	-5.1	9,965	-0.05%
2021/02/17	7	40.66	3	40.48	40.90	4	10,053	0.04%
2021/02/05	11	40.21	10.2	40.40	40.00	0.8	10,018	0.01%
2021/02/04	13	40.37	10	41.15	40.35	3	9,982	0.03%
2021/02/03	10.3	41.44	0	0.00	40.95	10.3	9,973	0.10%
2021/02/02	43.1	41.03	2	41.25	41.15	41.1	9,943	0.41%
2021/02/01	35.1	40.18	12	40.10	40.45	23.1	9,892	0.23%
2021/01/29	35.1	41.19	10	41.40	40.90	25.1	9,858	0.25%
2021/01/28	40	41.71	10	41.80	41.35	30	9,789	0.31%
2021/01/27	31	42.46	42	42.86	43.20	-11	9,589	-0.11%
2021/01/26	33.4	41.48	7	41.31	41.10	26.4	9,261	0.28%
2021/01/25	30	41.86	21.3	42.00	41.95	8.7	9,225	0.09%
2021/01/22	45	41.29	27	41.79	43.20	18	9,197	0.20%
2021/01/21	34.7	41.71	20	41.76	40.95	14.7	9,061	0.16%
2021/01/20	21	42.10	43	41.52	41.45	-22	8,987	-0.24%
2021/01/19	16	43.08	85.3	43.24	43.05	-69.3	8,845	-0.78%
2021/01/18	91	43.51	24	43.75	43.55	67	8,730	0.77%
2021/01/15	101	43.03	3	42.65	42.75	98	8,578	1.14%	大買/
2021/01/14	17	44.16	14	44.97	44.30	3	8,366	0.04%
2021/01/13	10	44.75	5	45.13	44.45	5	8,162	0.06%
2021/01/12	82	44.73	31	43.97	43.95	51	8,071	0.63%
2021/01/11	51	46.84	5	46.50	46.80	46	7,913	0.58%
2021/01/08	68.1	47.15	46	47.47	46.55	22.1	7,853	0.28%
2021/01/07	62	48.09	56.2	48.11	48.00	5.8	7,662	0.08%
2021/01/06	39	49.36	39	51.41	49.00	0	7,415	0.00%
2021/01/05	82	48.98	83.6	49.94	48.85	-1.6	6,700	-0.02%
2021/01/04	34	48.89	91.9	49.09	50.90	-57.9	6,279	-0.92%
2020/12/31	54	45.05	19.6	45.61	46.90	34.4	5,551	0.62%
2020/12/30	3	42.50	45	42.50	42.85	-42	5,130	-0.82%
2020/12/29	64	41.78	182.3	42.08	42.20	-118.3	5,130	-2.31%	大賣/鉅額交易
2020/12/28	104.1	43.13	124.3	43.07	43.50	-20.2	4,966	-0.41%	大買/大賣/
2020/12/25	10	39.48	46	39.35	41.05	-36	4,236	-0.85%
2020/12/24	2	37.30	15	37.70	37.35	-13	3,943	-0.33%
2020/12/23	2	37.40	2	37.20	37.20	0	3,965	0.00%
2020/12/22	124	37.88	24.6	37.93	37.00	99.4	3,990	2.49%	大買/
2020/12/21	8	37.19	2	37.30	37.25	6	3,955	0.15%
2020/12/18	7	37.02	8	37.04	37.55	-1	3,965	-0.03%
2020/12/17	1	37.25	0	0.00	36.90	1	4,034	0.02%
2020/12/16	6	37.16	6	36.91	37.50	0	4,059	0.00%
2020/12/15	4	36.64	0	0.00	36.50	4	4,114	0.10%
2020/12/14	31	36.62	0	0.00	36.70	31	4,295	0.72%
2020/12/11	2	37.35	41	37.19	36.80	-39	4,351	-0.90%
2020/12/10	6	37.54	0	0.00	37.65	6	4,463	0.13%
2020/12/09	1	37.85	4	37.73	37.85	-3	4,563	-0.07%
2020/12/08	2	37.90	0	0.00	37.65	2	4,692	0.04%
2020/12/07	40	37.63	2	37.75	37.65	38	4,911	0.77%
2020/12/04	3	38.35	10	39.05	38.45	-7	5,046	-0.14%
2020/12/03	0	0.00	5	38.35	38.25	-5	5,035	-0.10%
2020/12/02	20	38.35	1	38.25	38.55	19	5,096	0.37%
2020/12/01	15	38.75	50	39.15	38.80	-35	5,203	-0.67%
2020/11/30	3	38.85	3	39.35	39.00	0	5,256	0.00%
2020/11/27	44	38.77	0	0.00	39.35	44	5,360	0.82%
2020/11/26	14	39.23	0	0.00	39.20	14	5,594	0.25%
2020/11/25	0	0.00	50	39.44	39.50	-50	5,902	-0.85%
2020/11/24	84.4	39.01	2	39.00	38.75	82.4	6,017	1.37%
2020/11/23	37	39.84	33.3	40.04	40.10	3.7	6,060	0.06%
2020/11/20	16	39.93	28.9	39.54	40.05	-12.9	6,286	-0.21%
2020/11/19	40	39.07	3.1	38.96	38.90	36.9	6,314	0.58%
2020/11/18	0	0.00	4	38.75	39.00	-4	6,319	-0.06%
2020/11/17	0	0.00	65	37.94	38.10	-65	6,289	-1.03%
2020/11/16	60	37.10	44	37.55	37.70	16	6,399	0.25%
2020/11/13	2	36.55	42	36.66	36.25	-40	6,375	-0.63%
2020/11/12	2.3	35.54	10	35.95	36.00	-7.7	6,632	-0.12%
2020/11/11	20	35.80	40	35.92	35.90	-20	6,804	-0.29%
2020/11/10	4	34.96	0	0.00	35.05	4	6,818	0.06%
2020/11/09	3	34.58	0	0.00	34.50	3	6,897	0.04%
2020/11/06	21	34.30	0	0.00	34.00	21	7,052	0.30%
2020/11/04	30	35.00	0	0.00	35.15	30	7,647	0.39%
2020/11/02	4.2	34.89	2	34.45	34.90	2.2	7,806	0.03%
2020/10/30	30	36.45	2	36.10	35.60	28	7,864	0.36%
2020/10/29	0	0.00	1.1	37.60	37.55	-1.1	7,849	-0.01%
2020/10/28	1	38.20	70	38.15	38.30	-69	7,917	-0.87%
2020/10/27	20	38.10	20	38.40	38.20	0	7,957	0.00%
2020/10/26	0	0.00	11	38.55	38.30	-11	8,080	-0.14%
2020/10/23	60	38.08	0	0.00	38.05	60	8,107	0.74%
2020/10/21	0.1	38.20	20	38.37	38.20	-19.9	8,288	-0.24%
2020/10/20	1.5	38.12	1	37.95	38.30	0.5	8,430	0.01%
2020/10/19	131	38.54	14.5	38.20	38.00	116.5	8,490	1.37%	大買/鉅額交易
2020/10/06	0	0.00	82	23.40	23.95	-82	8,403	-0.98%
2020/10/05	80	22.78	5	22.72	22.85	75	8,393	0.89%
2020/09/30	0	0.00	48	23.23	22.95	-48	8,477	-0.57%
2020/09/29	0	0.00	1	23.30	23.30	-1	8,629	-0.01%
2020/09/25	0	0.00	1	22.50	22.60	-1	8,961	-0.01%
2020/09/24	4	22.49	0	22.55	22.55	4	8,931	0.04%
2020/09/23	2	22.90	121.3	22.91	22.80	-119.3	8,866	-1.35%	大賣/鉅額交易
2020/09/22	51	23.46	4.1	23.78	23.40	46.9	8,809	0.53%
2020/09/21	0	0.00	3	24.35	24.30	-3	8,759	-0.03%
2020/09/17	1	23.75	0	0.00	23.75	1	8,918	0.01%
2020/09/16	5	23.53	0	0.00	23.50	5	8,958	0.06%
2020/09/15	0	0.00	69	23.84	23.75	-69	8,950	-0.77%
2020/09/14	30	23.65	16	23.80	23.60	14	9,023	0.16%
2020/09/11	52	23.71	0	0.00	23.70	52	9,128	0.57%
2020/09/10	5	24.60	5	24.25	24.35	0	9,194	0.00%
2020/09/09	0	0.00	37.1	24.49	24.45	-37.1	9,265	-0.40%
2020/09/08	41	24.78	0	0.00	24.25	41	9,286	0.44%
2020/09/07	13	25.55	0	0.00	25.20	13	9,275	0.14%
2020/09/04	1	25.40	1	25.40	25.45	0	9,415	0.00%
2020/09/03	2	25.45	7	25.52	25.30	-5	9,458	-0.05%
2020/09/02	4	25.85	11	25.90	25.70	-7	9,787	-0.07%
2020/09/01	1	25.55	3	25.67	25.90	-2	10,242	-0.02%
2020/08/31	6	25.15	14	25.46	25.30	-8	10,258	-0.08%
2020/08/28	1	24.60	3	24.72	24.65	-2	10,694	-0.02%
2020/08/27	4	24.85	0	0.00	24.75	4	10,730	0.04%
2020/08/26	0	0.00	3	24.97	25.10	-3	10,706	-0.03%
2020/08/25	2	24.45	0	0.00	24.40	2	10,706	0.02%
2020/08/24	14	24.86	1	24.80	24.85	13	10,717	0.12%
2020/08/21	21	24.94	26	24.98	25.10	-5	10,745	-0.05%
2020/08/20	10	23.80	6	24.23	23.30	4	10,541	0.04%
2020/08/19	3	24.52	36	25.08	24.75	-33	10,319	-0.32%
2020/08/18	0	0.00	26	25.26	25.35	-26	10,271	-0.25%
2020/08/17	68	24.55	58	25.33	25.15	10	10,263	0.10%
2020/08/14	5	23.90	125	23.98	23.85	-120	10,253	-1.17%	大賣/鉅額交易
2020/08/13	24	24.30	20	24.40	24.40	4	10,722	0.04%
2020/08/12	0	0.00	64	24.45	24.40	-64	11,160	-0.57%
2020/08/11	0	0.00	5	24.70	24.55	-5	11,315	-0.04%
2020/08/10	100	24.04	0	0.00	24.20	100	11,238	0.89%
2020/08/07	10	24.14	30	24.01	24.00	-20	11,141	-0.18%
2020/08/06	55	23.80	41	23.90	23.90	14	10,896	0.13%
2020/08/04	0	0.00	48	23.46	23.50	-48	10,813	-0.44%
2020/08/03	54	23.39	156	23.95	23.45	-102	10,766	-0.95%	大賣/鉅額交易
2020/07/31	55	23.38	405	23.40	23.70	-350	10,628	-3.29%	大賣/鉅額交易
2020/07/30	53	22.36	397	22.93	23.00	-344	10,275	-3.35%	大賣/鉅額交易
2020/07/29	2	21.85	64	21.84	21.80	-62	10,056	-0.62%
2020/07/28	5	20.90	3	21.00	20.85	2	10,052	0.02%
2020/07/27	31	20.80	30	20.80	20.70	1	10,058	0.01%
2020/07/24	47	21.43	0	0.00	21.10	47	10,072	0.47%
2020/07/23	40	21.84	0	0.00	21.85	40	10,053	0.40%
2020/07/22	77	21.75	40	21.85	21.65	37	10,037	0.37%
2020/07/21	40	21.85	27	21.94	21.90	13	10,042	0.13%
2020/07/20	21	21.40	0	0.00	21.40	21	10,001	0.21%
2020/07/17	25	21.60	5	21.65	21.45	20	10,058	0.20%
2020/07/16	30	21.77	0	0.00	21.80	30	10,100	0.30%
2020/07/15	0	0.00	54	21.80	21.65	-54	10,074	-0.54%
2020/07/13	20	21.35	2	21.48	21.45	18	10,089	0.18%
2020/07/10	10	20.90	4	21.18	21.10	6	10,118	0.06%
2020/07/09	9	21.07	0	0.00	21.10	9	10,131	0.09%
2020/07/08	21	21.45	0	0.00	21.40	21	10,172	0.21%
2020/07/07	3	21.98	43	22.09	22.25	-40	10,259	-0.39%
2020/07/06	52	21.23	0	0.00	21.25	52	10,679	0.49%
2020/07/02	2	21.38	3	21.25	21.25	-1	11,299	-0.01%
2020/07/01	3	21.23	1	21.30	21.35	2	11,619	0.02%
2020/06/30	0	0.00	2	21.38	21.55	-2	11,996	-0.02%
2020/06/29	11	21.07	2	21.15	21.15	9	12,611	0.07%
2020/06/24	2	21.90	1	21.90	21.90	1	12,541	0.01%
2020/06/23	11	22.38	3	22.10	22.15	8	12,518	0.06%
2020/06/22	2	22.40	2	22.50	22.55	0	12,531	0.00%
2020/06/19	2	22.65	4	22.74	22.50	-2	12,547	-0.02%
2020/06/18	4	22.70	56	23.18	22.50	-52	12,504	-0.42%
2020/06/17	20	22.94	314	23.16	22.90	-294	12,471	-2.36%	大賣/鉅額交易
2020/06/16	4	22.78	110	22.80	22.80	-106	12,489	-0.85%	大賣/鉅額交易
2020/06/15	6	22.53	3	22.60	22.10	3	12,420	0.02%
2020/06/12	1	22.25	0	0.00	22.25	1	12,415	0.01%
2020/06/11	17	23.30	143	23.29	22.70	-126	12,296	-1.02%	大賣/鉅額交易
2020/06/10	140	23.91	22.2	23.64	23.85	117.9	12,240	0.96%	大買/鉅額交易
2020/06/09	121	23.95	426.4	24.03	23.85	-305.4	12,160	-2.51%	大買/大賣/鉅額交易
2020/06/08	18	23.26	15	23.88	23.20	3	11,764	0.03%
2020/06/05	7	22.37	11.6	22.32	22.30	-4.6	11,237	-0.04%
2020/06/04	62	20.90	152.8	21.45	22.35	-90.8	11,126	-0.82%	大賣/
2020/06/03	0	0.00	73	20.23	20.35	-73	10,578	-0.69%
2020/06/02	10	20.22	26	20.14	20.10	-16	10,602	-0.15%
2020/06/01	83	20.29	6	20.26	20.30	77	10,650	0.72%
2020/05/29	6	20.08	11	19.90	19.80	-5	10,614	-0.05%
2020/05/28	29	20.01	39	20.32	19.80	-10	10,651	-0.09%
2020/05/27	20	19.81	11	19.90	19.90	9	10,612	0.08%
2020/05/26	27	20.08	16	19.95	19.90	11	10,745	0.10%
2020/05/25	26	20.14	17	20.17	20.25	9	10,725	0.08%
2020/05/22	10	20.24	11	20.17	20.05	-1	10,719	-0.01%
2020/05/21	8	20.51	45	20.55	20.60	-37	10,663	-0.35%
2020/05/20	9	19.81	102	20.05	20.35	-93	10,541	-0.88%	大賣/
2020/05/19	75	19.40	86	19.30	19.70	-11	10,116	-0.11%
2020/05/18	0	0.00	27	17.74	17.95	-27	9,692	-0.28%
2020/05/15	3	17.15	23.5	16.99	16.90	-20.5	9,511	-0.22%
2020/05/14	10	16.70	0	0.00	16.70	10	9,458	0.11%
2020/05/13	0	0.00	40	16.98	16.95	-40	9,527	-0.42%
2020/05/12	40	16.83	11	17.14	16.75	29	9,612	0.30%
2020/05/11	4	16.94	20	16.93	16.90	-16	9,800	-0.16%
2020/05/08	8	16.47	6	16.31	16.35	2	10,006	0.02%
2020/05/07	12	16.56	1	16.50	16.45	11	10,091	0.11%
2020/05/06	2	16.60	54	16.41	16.40	-52	10,143	-0.51%
2020/05/05	15	16.62	0	0.00	16.65	15	10,113	0.15%
2020/05/04	13	16.92	3	16.75	16.70	10	10,085	0.10%
2020/04/30	65	17.42	2	17.45	17.40	63	10,060	0.63%
2020/04/29	110	17.39	29	17.51	17.55	81	9,996	0.81%	大買/
2020/04/28	13	17.08	3	16.95	16.90	10	9,978	0.10%
2020/04/27	3	16.85	3	17.05	17.10	0	9,904	0.00%
2020/04/24	5	16.84	2	16.70	16.70	3	9,845	0.03%
2020/04/23	4	16.91	2	17.05	17.00	2	9,776	0.02%
2020/04/22	2	16.60	5	16.60	16.55	-3	9,690	-0.03%
2020/04/21	38	16.94	10	16.80	16.75	28	9,616	0.29%
2020/04/20	1	17.70	10	17.80	17.70	-9	9,464	-0.10%
2020/04/17	31	18.29	26	18.49	17.80	5	9,427	0.05%
2020/04/16	12	17.88	23	18.13	18.20	-11	9,317	-0.12%
2020/04/15	5	18.35	10.1	18.58	18.35	-5.1	9,244	-0.06%
2020/04/14	13	18.55	5	18.64	18.45	8	9,153	0.09%
2020/04/13	10	18.30	1	18.85	18.70	9	9,024	0.10%
2020/04/10	8	18.80	25	18.97	18.75	-17	8,882	-0.19%
2020/04/09	12	18.53	107	18.90	18.50	-95	8,637	-1.10%	大賣/
2020/04/08	61	18.07	143	17.92	18.15	-82	7,968	-1.03%	大賣/
2020/04/07	6	16.50	72	16.28	16.50	-66	7,539	-0.88%
2020/04/06	30.1	15.38	39	15.54	15.55	-8.9	7,210	-0.12%
2020/04/01	40	14.78	25.6	14.77	14.85	14.4	6,853	0.21%
2020/03/31	31.3	14.80	106	14.70	14.70	-74.7	6,443	-1.16%	大賣/
2020/03/27	16	16.58	16	16.27	16.30	0	5,786	0.00%
2020/03/26	25	16.30	30	15.99	16.65	-5	5,713	-0.09%
2020/03/25	1	15.50	31	15.67	15.50	-30	5,625	-0.53%
2020/03/24	12	14.70	0	0.00	14.65	12	5,551	0.22%
2020/03/23	16	14.53	0	0.00	14.45	16	5,505	0.29%
2020/03/20	6	15.26	11	15.26	15.15	-5	5,562	-0.09%
2020/03/19	46	15.24	0	0.00	14.50	46	5,495	0.84%
2020/03/18	20	16.21	0	0.00	16.10	20	5,345	0.37%
2020/03/17	12	15.99	1	16.50	16.40	11	5,310	0.21%
2020/03/16	21	17.25	11	18.00	17.00	10	5,212	0.19%
2020/03/13	31	17.16	0	0.00	17.60	31	5,173	0.60%
2020/03/12	33	19.21	0	0.00	18.60	33	5,023	0.66%
2020/03/11	11	19.75	1	19.90	19.65	10	4,910	0.20%
2020/03/10	2	20.15	17	20.03	20.35	-15	4,867	-0.31%
2020/03/09	13	19.88	101	19.99	20.10	-88	4,794	-1.84%	大賣/
2020/03/06	10	20.45	0	0.00	20.35	10	4,655	0.21%
2020/03/05	10	20.85	0	0.00	21.00	10	4,563	0.22%
2020/03/04	11	20.65	80	21.01	21.15	-69	4,486	-1.54%
2020/03/03	5	20.95	2	20.95	20.85	3	4,407	0.07%
2020/03/02	0	0.00	32	20.20	20.30	-32	4,305	-0.74%
2020/02/27	20	20.78	1	20.85	20.40	19	4,172	0.46%
2020/02/26	1	21.65	131	21.54	21.55	-130	4,034	-3.22%	大賣/鉅額交易
2020/02/25	2	20.55	13	20.80	20.80	-11	3,835	-0.29%
2020/02/24	30	21.00	40	20.79	20.95	-10	3,775	-0.26%
2020/02/21	1	21.00	5	20.90	20.95	-4	3,682	-0.11%
2020/02/20	10	21.05	47	21.05	21.05	-37	3,614	-1.02%
2020/02/19	0	0.00	30	20.80	20.90	-30	3,444	-0.87%
2020/02/17	10	19.65	5	20.05	20.05	5	3,311	0.15%
2020/02/14	1	19.80	2	19.95	19.80	-1	3,248	-0.03%
2020/02/13	1	19.95	0	0.00	20.00	1	3,221	0.03%
2020/02/12	0	0.00	24	19.93	20.05	-24	3,161	-0.76%
2020/02/11	23	19.64	14	19.98	19.65	9	3,040	0.30%
2020/02/10	1	19.90	13	19.87	19.90	-12	2,847	-0.42%
2020/02/06	0	0.00	6	18.18	18.75	-6	2,407	-0.25%
2020/02/05	0	0.00	7	17.55	17.55	-7	2,352	-0.30%
2020/02/04	26	17.36	1	17.35	17.35	25	2,323	1.08%
2020/02/03	13	17.10	0	0.00	17.15	13	2,303	0.56%
2020/01/31	10	17.90	0	0.00	17.90	10	2,244	0.45%
2020/01/30	15	18.15	11	18.17	17.95	4	2,238	0.18%
2020/01/16	1	19.00	3	19.10	19.10	-2	2,143	-0.09%
2020/01/10	3	18.80	0.1	19.10	19.00	2.9	2,303	0.13%
2020/01/08	11	18.71	0.1	18.70	18.70	10.9	2,348	0.47%
2020/01/07	0	0.00	3	19.05	19.00	-3	2,321	-0.13%
2020/01/06	1	19.30	2	19.30	19.20	-1	2,347	-0.04%
2020/01/03	0	0.00	3	19.52	19.50	-3	2,391	-0.13%
2020/01/02	3	19.62	0	0.00	19.60	3	2,383	0.13%
2019/12/30	1	19.45	0	0.00	19.50	1	2,418	0.04%
2019/12/27	0	0.00	2	19.38	19.35	-2	2,450	-0.08%
2019/12/26	2	19.45	2	19.40	19.50	0	2,460	0.00%
2019/12/25	6	19.40	1	19.40	19.40	5	2,468	0.20%
2019/12/24	0	0.00	1	19.40	19.40	-1	2,544	-0.04%
2019/12/23	2	19.53	0	0.00	19.35	2	2,563	0.08%
2019/12/20	6	19.45	1	19.40	19.40	5	2,563	0.20%
2019/12/18	1	19.75	5.1	19.73	19.65	-4.1	2,554	-0.16%
2019/12/17	1	19.40	14	19.38	19.75	-13	2,559	-0.51%
2019/12/16	1	19.05	0	0.00	19.20	1	2,516	0.04%
2019/12/13	11	19.10	1	19.05	18.95	10	2,589	0.39%
2019/12/12	11	19.10	0	0.00	19.10	11	2,834	0.39%
2019/12/09	0	0.00	1	18.80	18.85	-1	2,849	-0.04%
2019/12/06	10	18.80	0	0.00	18.80	10	2,894	0.35%
2019/12/02	0	0.00	10	19.05	19.00	-10	3,035	-0.33%
2019/11/29	20	19.20	0	0.00	19.15	20	3,035	0.66%
2019/11/28	1	19.05	0	0.00	19.15	1	3,038	0.03%
2019/11/27	1	18.90	0	0.00	18.80	1	3,037	0.03%
2019/11/26	6	18.81	0	0.00	18.80	6	3,052	0.20%
2019/11/25	1	18.70	0	0.00	18.75	1	3,082	0.03%
2019/11/22	10	18.83	1	18.85	18.80	9	3,102	0.29%
2019/11/20	1	19.05	0	0.00	19.00	1	3,120	0.03%
2019/11/19	0	0.00	10	18.85	19.00	-10	3,135	-0.32%
2019/11/18	0	0.00	1	18.80	18.80	-1	3,179	-0.03%
2019/11/15	26	18.57	2	18.60	18.70	24	3,276	0.73%
2019/11/13	2	19.05	0	0.00	19.05	2	3,257	0.06%
2019/11/12	1	19.20	0	0.00	19.15	1	3,317	0.03%
2019/11/11	41	19.26	32	19.25	19.20	9	3,510	0.26%
2019/11/08	2	19.60	0	0.00	19.65	2	3,598	0.06%
2019/11/07	0	0.00	0	19.60	19.60	0	3,789	0.00%
2019/11/06	1	19.70	0	0.00	19.50	1	3,789	0.03%
2019/11/05	6	19.70	0	0.00	19.70	6	3,820	0.16%
2019/11/04	1	19.85	8	19.88	19.60	-7	3,884	-0.18%
2019/11/01	5	19.50	0	0.00	19.50	5	3,897	0.13%
2019/10/31	2	19.45	0	0.00	19.60	2	4,011	0.05%
2019/10/29	10	19.55	7.4	19.45	19.50	2.6	4,174	0.06%
2019/10/28	0	0.00	1.6	19.62	19.60	-1.6	4,286	-0.04%
2019/10/23	18	19.83	0	0.00	19.65	18	4,951	0.36%
2019/10/22	44	19.75	0	0.00	19.80	44	4,970	0.89%
2019/10/21	1	19.90	0	0.00	19.85	1	5,024	0.02%
2019/10/17	3	19.65	0	0.00	19.70	3	5,096	0.06%
2019/10/16	2	19.40	0	0.00	19.55	2	5,099	0.04%
2019/10/15	2	19.20	0	0.00	19.25	2	5,062	0.04%
2019/10/14	2	19.40	0	0.00	19.40	2	5,142	0.04%
2019/10/09	2	19.08	3	19.00	18.95	-1	5,240	-0.02%
2019/10/08	7	19.28	0	0.00	19.25	7	5,411	0.13%
2019/10/07	1	19.40	0	0.00	19.40	1	5,512	0.02%
2019/10/04	3.1	19.28	0	0.00	19.40	3.1	5,551	0.06%
2019/10/03	22	19.26	0	0.00	19.35	22	5,561	0.40%
2019/10/02	5	19.60	2	19.55	19.60	3	5,636	0.05%
2019/10/01	1	19.75	10	19.90	19.80	-9	5,725	-0.16%
2019/09/27	21	19.87	0	0.00	19.65	21	5,854	0.36%
2019/09/26	3	20.10	0	0.00	20.15	3	5,899	0.05%
2019/09/23	11	20.27	0	0.00	20.30	11	6,249	0.18%
2019/09/20	0	0.00	1	20.60	20.35	-1	6,345	-0.02%
2019/09/18	4	20.20	31	20.21	20.40	-27	6,707	-0.40%
2019/09/17	82	20.49	1	20.15	20.10	81	6,676	1.21%
2019/09/16	1	21.25	80	21.28	21.35	-79	6,610	-1.20%
2019/09/10	10	21.15	0	0.00	21.10	10	6,912	0.14%
2019/09/09	8	21.50	3	21.45	21.35	5	6,974	0.07%
2019/09/05	10	20.80	0	0.00	20.85	10	7,119	0.14%
2019/09/02	2	20.88	0	0.00	20.95	2	7,566	0.03%
2019/08/30	144	21.00	0	0.00	20.90	144	7,736	1.86%	大買/鉅額交易
2019/08/28	1	21.00	0	0.00	21.15	1	8,083	0.01%
2019/08/27	1	20.90	0	0.00	20.60	1	8,269	0.01%
2019/08/26	36.2	20.69	0	0.00	20.70	36.2	8,468	0.43%
2019/08/23	2.1	20.85	0	0.00	20.95	2.1	8,667	0.02%
2019/08/22	11	20.91	0	0.00	21.00	11	9,296	0.12%
2019/08/20	13	20.81	0	0.00	20.60	13	10,331	0.13%
2019/08/19	7	21.16	1.2	21.20	21.15	5.8	10,315	0.06%
2019/08/16	2	21.30	0	0.00	21.30	2	10,429	0.02%
2019/08/15	11	21.33	20	21.33	21.10	-9	10,583	-0.09%
2019/08/14	34	22.00	19	21.79	21.90	15	10,655	0.14%
2019/08/13	0	0.00	4	22.28	22.25	-4	10,900	-0.04%
2019/08/12	0	0.00	20	22.80	23.15	-20	11,551	-0.17%
2019/08/07	27	22.94	1	22.80	23.00	26	11,837	0.22%
2019/08/06	16	22.62	5	22.35	22.70	11	12,036	0.09%
2019/08/05	5	22.95	10	23.15	22.90	-5	12,002	-0.04%
2019/08/02	150	23.00	9	23.13	23.05	141	11,956	1.18%	大買/鉅額交易
2019/08/01	50	23.60	4	23.40	23.60	46	11,864	0.39%
2019/07/31	4	24.05	33	24.29	24.00	-29	11,789	-0.25%
2019/07/30	14	24.29	9	24.32	24.30	5	11,699	0.04%
2019/07/29	22	24.33	8	24.22	24.45	14	11,611	0.12%
2019/07/26	96	22.82	21	23.45	23.90	75	11,344	0.66%
2019/07/25	1	22.55	4	22.50	22.65	-3	10,970	-0.03%
2019/07/23	2	22.55	2	22.75	22.55	0	10,920	0.00%
2019/07/22	3	23.18	1	23.30	23.20	2	10,850	0.02%
2019/07/19	155	23.35	4	23.40	23.35	151	10,746	1.41%	大買/鉅額交易
2019/07/17	0	0.00	1	23.50	23.45	-1	10,646	-0.01%
2019/07/16	5	23.45	21	23.75	23.45	-16	10,642	-0.15%
2019/07/15	0	0.00	28	23.48	23.90	-28	10,573	-0.26%
2019/07/12	514	23.68	3	23.25	23.15	511	10,479	4.88%	大買/鉅額交易
2019/07/11	30	24.00	11	23.90	23.95	19	10,325	0.18%
2019/07/10	0	0.00	1	23.85	23.85	-1	10,321	-0.01%
2019/07/09	1	23.90	3	23.83	23.80	-2	10,487	-0.02%
2019/07/08	1	23.60	11	23.66	23.60	-10	10,552	-0.09%
2019/07/05	11	23.60	1	23.60	23.60	10	10,474	0.10%
2019/07/04	0	0.00	11	23.50	23.50	-11	10,403	-0.11%
2019/07/03	130	22.96	5	23.35	23.00	125	10,384	1.20%	大買/鉅額交易
2019/07/02	0	0.00	17	23.60	23.45	-17	10,383	-0.16%
2019/07/01	0	0.00	133	22.86	23.25	-133	10,231	-1.30%	大賣/鉅額交易
2019/06/28	181	22.75	0	0.00	22.80	181	10,096	1.79%	大買/鉅額交易
2019/06/27	90	22.81	7	22.79	22.80	83	10,070	0.82%
2019/06/26	30	22.97	10	22.90	22.95	20	10,027	0.20%
2019/06/25	32	22.75	37	22.61	22.60	-5	10,079	-0.05%
2019/06/24	8	22.00	2	22.08	22.10	6	9,829	0.06%
2019/06/21	2	22.20	1	22.20	22.05	1	9,757	0.01%
2019/06/20	22	21.90	5	22.07	22.15	17	9,569	0.18%
2019/06/19	5	21.57	20	21.65	21.80	-15	9,332	-0.16%
2019/06/18	20	21.45	0	0.00	21.50	20	9,249	0.22%
2019/06/17	56	21.46	0	0.00	21.45	56	9,199	0.61%
2019/06/14	20	21.65	0	0.00	21.80	20	9,094	0.22%
2019/06/13	256	21.56	5.1	21.65	21.60	250.9	9,022	2.78%	大買/鉅額交易
2019/06/12	14	22.00	0	0.00	22.00	14	8,821	0.16%
2019/06/11	5	22.59	17	22.77	22.60	-12	8,623	-0.14%
2019/06/10	156	22.71	135	22.60	22.50	21	8,484	0.25%	大買/大賣/
2019/06/06	5	22.57	1	22.70	22.55	4	8,361	0.05%
2019/06/05	3	23.33	2	23.05	23.20	1	8,178	0.01%
2019/06/04	3	23.50	38	23.24	23.10	-35	7,985	-0.44%
2019/06/03	10	23.75	5	23.40	23.25	5	7,805	0.06%
2019/05/31	16	24.18	16	23.65	23.85	0	7,586	0.00%
2019/05/30	150	23.92	151	24.22	23.85	-1	7,354	-0.01%	大買/大賣/
2019/05/29	36	24.38	57	24.33	24.00	-21	7,142	-0.29%
2019/05/28	97	23.96	105	24.14	23.55	-8	6,501	-0.12%	大賣/
2019/05/27	20	22.73	100	23.47	23.95	-80	6,045	-1.32%
2019/05/23	5	22.30	2	22.35	21.80	3	5,322	0.06%
2019/05/22	14	22.56	18.1	22.59	22.55	-4.1	5,186	-0.08%
2019/05/21	35	22.09	14	22.05	22.25	21	4,989	0.42%
2019/05/20	36	22.61	78	22.58	22.50	-42	4,829	-0.87%
2019/05/17	91	22.12	218	21.66	22.15	-127	4,370	-2.91%	大賣/鉅額交易
2019/05/16	39	20.53	147	20.82	20.50	-108	3,649	-2.96%	大賣/鉅額交易
2019/05/15	40	20.30	3	20.05	20.30	37	3,246	1.14%
2019/05/14	6	20.02	9	19.40	20.20	-3	3,131	-0.10%
2019/05/13	4	19.50	4	19.35	19.60	0	2,878	0.00%
2019/05/10	0	0.00	2	19.15	19.15	-2	2,856	-0.07%
2019/05/09	0	0.00	1	19.25	19.30	-1	2,852	-0.04%
2019/05/06	1	19.25	2	19.40	19.25	-1	2,864	-0.03%
2019/04/30	2	19.75	10	19.70	19.50	-8	2,831	-0.28%
2019/04/29	0	0.00	0.5	19.45	19.45	-0.5	2,802	-0.02%
2019/04/26	1	19.45	0	0.00	19.50	1	2,796	0.04%
2019/04/17	10	19.20	0	0.00	19.60	10	2,778	0.36%
2019/04/16	18.1	19.31	1	19.25	19.20	17.1	2,716	0.63%
2019/04/15	1	19.80	0	0.00	19.30	1	2,627	0.04%
2019/04/12	10	20.10	3	20.10	20.05	7	2,411	0.29%
2019/04/11	10	20.50	0	0.00	20.35	10	2,304	0.43%
2019/04/09	0	0.00	10	20.75	20.60	-10	2,251	-0.44%
2019/04/08	1	19.95	0	0.00	20.25	1	2,147	0.05%
2019/04/02	0	0.00	3	19.70	19.70	-3	2,053	-0.15%
2019/04/01	3	19.70	5	19.67	19.70	-2	2,102	-0.10%
2019/03/29	1	19.55	2	19.55	19.45	-1	2,083	-0.05%
2019/03/28	10	19.99	28	19.86	19.90	-18	2,029	-0.89%
2019/03/27	1	18.85	0	0.00	18.85	1	1,773	0.06%
2019/03/25	0	0.00	4	18.85	18.80	-4	1,977	-0.20%
2019/03/21	0	0.00	1	18.95	18.90	-1	2,136	-0.05%
2019/03/20	6	18.94	7	18.94	18.95	-1	2,178	-0.05%
2019/03/18	2	18.93	0	0.00	18.90	2	2,282	0.09%
2019/03/15	0	0.00	3	18.90	18.90	-3	2,343	-0.13%
2019/03/14	0	0.00	2	19.00	18.95	-2	2,454	-0.08%
2019/03/13	1	19.05	0	0.00	19.05	1	2,696	0.04%
2019/03/12	14	19.14	4	19.14	19.10	10	3,623	0.28%
2019/03/11	3	18.87	5	18.78	19.00	-2	3,947	-0.05%
2019/03/08	0	0.00	3	18.65	18.65	-3	4,015	-0.07%
2019/03/07	7	18.73	5	18.75	18.65	2	4,050	0.05%
2019/03/05	2	18.90	0	0.00	18.90	2	4,104	0.05%
2019/03/04	1	19.00	0	0.00	18.95	1	4,115	0.02%
2019/02/27	2	19.00	30	18.90	18.90	-28	4,111	-0.68%
2019/02/26	1	18.95	1	18.95	18.95	0	4,119	0.00%
2019/02/25	3	19.00	0	0.00	19.00	3	4,124	0.07%
2019/02/22	17	18.96	0	0.00	18.95	17	4,106	0.41%
2019/02/21	30	18.75	0	0.00	18.70	30	4,074	0.74%
2019/02/20	10	18.70	0	0.00	18.65	10	4,062	0.25%
2019/02/19	0	0.00	20	18.70	18.70	-20	4,058	-0.49%
2019/02/15	30	18.77	4	18.68	18.65	26	4,083	0.64%
2019/02/13	3	18.45	0	0.00	18.50	3	4,016	0.07%
2019/02/11	20	18.60	5	18.46	18.40	15	4,049	0.37%
2019/01/30	0	0.00	1	18.35	18.35	-1	4,044	-0.02%
2019/01/28	0	0.00	8	18.48	18.55	-8	4,040	-0.20%
2019/01/25	0	0.00	3	18.15	18.20	-3	4,018	-0.07%
2019/01/24	1	18.15	0	0.00	18.20	1	4,011	0.02%
2019/01/22	3	18.20	0	0.00	18.20	3	4,039	0.07%
2019/01/18	0	0.00	4	18.03	18.00	-4	4,086	-0.10%
2019/01/16	32	17.95	0	0.00	18.00	32	4,149	0.77%
2019/01/15	15	17.97	0	0.00	18.10	15	4,168	0.36%
2019/01/10	30	17.83	0	0.00	17.80	30	4,192	0.72%
2019/01/09	8	17.99	0	0.00	17.90	8	4,206	0.19%
2019/01/08	0	0.00	35	17.81	17.80	-35	4,224	-0.83%
2019/01/04	5	17.70	34	17.69	17.70	-29	4,275	-0.68%
2019/01/02	30	18.05	0	0.00	17.95	30	4,399	0.68%
2018/12/28	3	18.10	0	0.00	18.20	3	4,402	0.07%
2018/12/27	4	18.26	1	18.40	18.15	3	4,436	0.07%
2018/12/26	3	18.30	1	18.35	18.25	2	4,430	0.05%
2018/12/25	1	18.20	0	0.00	18.25	1	4,443	0.02%
2018/12/22	1	19.10	0	0.00	18.90	1	4,408	0.02%
2018/12/19	1	19.45	0	0.00	19.45	1	4,479	0.02%
2018/12/18	13	20.00	9	20.00	19.35	4	4,449	0.09%
2018/12/17	12	20.70	17	20.60	20.60	-5	4,288	-0.12%
2018/12/14	2	20.60	3	20.42	20.55	-1	4,241	-0.02%
2018/12/13	0	0.00	0	20.25	20.30	0	4,159	0.00%
2018/12/12	10	19.90	4	20.10	20.10	6	4,143	0.14%
2018/12/11	0	0.00	13	19.98	19.80	-13	4,108	-0.32%
2018/12/10	2	20.05	2	20.05	20.10	0	4,107	0.00%
2018/12/07	5	19.65	12	20.05	20.05	-7	4,060	-0.17%
2018/12/06	5	20.07	62	20.53	20.05	-57	3,944	-1.45%
2018/12/05	41	20.64	111	20.88	21.00	-70	3,702	-1.89%	大賣/
2018/12/04	5	19.53	32	19.26	20.00	-27	2,803	-0.96%
2018/12/03	26	18.21	2	18.20	18.20	24	2,479	0.97%
2018/11/29	67	18.04	0	0.00	18.00	67	2,368	2.83%
2018/11/28	0	0.00	3	18.00	18.15	-3	2,337	-0.13%
2018/11/27	60	18.00	0	0.00	18.00	60	2,341	2.56%
2018/11/23	6	17.75	0.8	17.85	17.75	5.2	2,388	0.22%
2018/11/22	1	18.00	0	0.00	17.95	1	2,401	0.04%
2018/11/21	1	18.00	1	18.25	18.25	0	2,394	0.00%
2018/11/20	2	18.08	0	0.00	18.00	2	2,400	0.08%
2018/11/15	10	18.20	0	0.00	18.20	10	2,392	0.42%
2018/11/14	0	0.00	1	18.05	18.20	-1	2,398	-0.04%
2018/11/08	1	18.30	1	18.30	18.25	0	2,505	0.00%
2018/11/07	5	18.15	0	0.00	18.10	5	2,495	0.20%
2018/11/06	14	18.00	0	0.00	18.15	14	2,532	0.55%
2018/11/05	0	0.00	0	18.10	17.95	0	2,551	0.00%
2018/11/02	0	0.00	11	18.05	18.00	-11	2,561	-0.43%
2018/10/26	12	17.91	10	17.60	17.70	2	2,615	0.08%
2018/10/25	5	18.00	10	18.00	17.95	-5	2,650	-0.19%
2018/10/23	0	0.00	5	18.60	18.60	-5	2,618	-0.19%
2018/10/22	1	18.70	0	0.00	18.75	1	2,612	0.04%
2018/10/19	1.1	18.52	30	18.60	18.55	-28.9	2,641	-1.09%
2018/10/18	20	19.05	0	0.00	19.05	20	2,629	0.76%
2018/10/16	11	19.40	37	19.35	19.10	-26	2,604	-1.00%
2018/10/15	1	19.50	19	19.44	19.50	-18	2,559	-0.70%
2018/10/12	4	19.33	0	0.00	19.60	4	2,525	0.16%
2018/10/11	10	19.77	3	19.90	19.65	7	2,494	0.28%
2018/10/09	0	0.00	35	20.79	20.90	-35	2,404	-1.46%
2018/10/05	2	20.85	0	0.00	20.75	2	2,396	0.08%
2018/10/04	10	21.30	0	0.00	21.25	10	2,368	0.42%
2018/10/03	11	21.55	0	0.00	21.40	11	2,363	0.47%
2018/10/02	35	21.53	0	0.00	21.55	35	2,354	1.49%
2018/10/01	20	21.58	0	0.00	21.60	20	2,336	0.86%
2018/09/28	0	0.00	67	21.62	21.70	-67	2,325	-2.88%
2018/09/27	0	0.00	4	21.18	21.20	-4	2,245	-0.18%
2018/09/17	20	21.05	2	21.20	21.05	18	2,472	0.73%
2018/09/14	51	21.10	0	0.00	21.00	51	2,490	2.05%
2018/09/13	3	20.87	2	20.75	20.85	1	2,604	0.04%
2018/09/12	3	20.47	2	20.50	20.50	1	2,706	0.04%
2018/09/11	2	20.43	0	0.00	20.45	2	2,756	0.07%
2018/09/10	0.1	20.30	5	20.41	20.30	-4.9	2,855	-0.17%
2018/09/07	3	20.30	2	20.65	20.30	1	2,917	0.03%
2018/09/06	0.1	20.70	0	0.00	20.75	0.1	2,921	0.00%
2018/09/05	2	20.90	0	0.00	20.85	2	2,932	0.07%
2018/09/04	6	21.08	0	0.00	21.05	6	2,957	0.20%
2018/09/03	2	21.20	0	0.00	21.20	2	3,020	0.07%
2018/08/31	0	0.00	2	21.10	21.05	-2	3,042	-0.07%
2018/08/30	5	20.95	0	0.00	21.05	5	3,052	0.16%
2018/08/29	142	21.04	2	20.90	21.05	140	3,092	4.53%	大買/鉅額交易
2018/08/28	30	20.65	1.1	20.70	20.75	28.9	3,085	0.94%
2018/08/27	1	20.70	2.1	20.67	20.60	-1.1	3,123	-0.04%
2018/08/24	2	20.70	0	0.00	20.60	2	3,156	0.06%
2018/08/23	1	20.45	0	0.00	20.60	1	3,189	0.03%
2018/08/22	4	20.50	0	0.00	20.45	4	3,234	0.12%
2018/08/21	11	20.25	0	0.00	20.35	11	3,258	0.34%
2018/08/20	0.1	20.30	0	0.00	20.30	0.1	3,283	0.00%
2018/08/17	2	20.25	2	20.30	20.30	0	3,286	0.00%
2018/08/16	7	20.25	0	0.00	20.25	7	3,326	0.21%
2018/08/15	1	20.55	22	20.55	20.55	-21	3,319	-0.63%
2018/08/14	5	20.60	0	0.00	20.60	5	3,334	0.15%
2018/08/13	33	20.66	1	20.65	20.70	32	3,393	0.94%
2018/08/08	15	21.05	0	0.00	21.00	15	3,629	0.41%
2018/08/07	2	21.05	16	21.10	21.05	-14	3,681	-0.38%
2018/08/06	5	21.10	1.3	21.09	21.05	3.7	3,922	0.09%
2018/08/03	10	21.20	0	0.00	21.15	10	3,920	0.26%
2018/08/02	18.1	21.38	0	0.00	21.20	18.1	3,905	0.46%
2018/08/01	3	21.40	11	21.40	21.40	-8	3,874	-0.21%
2018/07/31	5	21.05	2	21.10	21.15	3	3,807	0.08%
2018/07/27	5	21.05	0	0.00	21.05	5	3,781	0.13%
2018/07/25	12	21.12	0	0.00	21.15	12	3,767	0.32%
2018/07/23	11	20.96	2	21.10	20.95	9	3,725	0.24%
2018/07/20	0	0.00	13	20.90	20.90	-13	3,724	-0.35%
2018/07/18	5.1	20.75	1.1	20.80	20.80	4	3,732	0.11%
2018/07/17	2	21.13	6	21.12	21.25	-4	3,705	-0.11%
2018/07/16	0	0.00	90	21.20	21.15	-90	3,664	-2.46%
2018/07/12	2	21.00	0	0.00	21.00	2	3,670	0.05%
2018/07/11	5	20.80	0	0.00	20.85	5	3,667	0.14%
2018/07/06	22	20.66	7	20.80	20.60	15	3,646	0.41%
2018/07/05	4	20.88	0	0.00	20.85	4	3,629	0.11%
2018/07/04	1	20.80	0	0.00	20.85	1	3,666	0.03%
2018/07/03	4.1	21.12	0	0.00	20.80	4.1	3,682	0.11%
2018/07/02	0	0.00	1	21.25	21.20	-1	3,655	-0.03%
2018/06/29	12	21.20	0	0.00	21.10	12	3,658	0.33%
2018/06/28	16	21.50	10	21.40	21.45	6	3,551	0.17%
2018/06/27	12	21.66	0	0.00	21.65	12	3,458	0.35%
2018/06/26	1	21.80	0	0.00	21.85	1	3,441	0.03%
2018/06/25	5	21.80	0	0.00	21.75	5	3,444	0.15%
2018/06/22	8.1	21.73	0	0.00	22.15	8.1	3,429	0.23%
2018/06/21	26.1	22.05	0	0.00	21.85	26.1	3,285	0.79%
2018/06/19	32	22.11	2	22.15	22.05	30	3,155	0.95%
2018/06/15	19	22.41	0	0.00	22.35	19	3,063	0.62%
2018/06/14	4	22.61	17	22.61	22.60	-13	2,981	-0.44%
2018/06/13	15	22.79	0	0.00	22.75	15	2,950	0.51%
2018/06/12	3	22.70	0	0.00	22.80	3	3,019	0.10%
2018/06/11	5	22.85	0	0.00	22.80	5	2,998	0.17%
2018/06/08	4	23.21	0	0.00	23.10	4	2,938	0.14%
2018/06/07	3	23.23	0	0.00	23.20	3	2,950	0.10%
2018/06/06	17	23.27	0	0.00	23.20	17	2,942	0.58%
2018/06/05	3	23.30	0	0.00	23.30	3	2,888	0.10%
2018/05/31	1	23.15	4	23.59	23.70	-3	2,870	-0.10%
2018/05/29	23	23.40	3	23.38	23.50	20	2,867	0.70%
2018/05/28	1	23.40	0	0.00	23.35	1	2,879	0.03%
2018/05/25	2	23.45	3.3	23.45	23.45	-1.3	2,885	-0.05%
2018/05/24	1	23.55	0	0.00	23.55	1	2,911	0.03%
2018/05/22	1	24.10	1.2	24.03	23.90	-0.2	2,813	-0.01%
2018/05/21	1	24.25	28	24.27	24.20	-27	2,789	-0.97%
2018/05/18	16	24.33	21	24.42	24.15	-5	2,730	-0.18%
2018/05/17	11	24.22	24	24.23	24.05	-13	2,626	-0.49%
2018/05/16	0	0.00	70	23.96	23.80	-70	2,492	-2.81%
2018/05/15	3	23.93	12	23.93	24.00	-9	2,474	-0.36%
2018/05/14	23	23.99	22	23.96	23.95	1	2,493	0.04%
2018/05/11	0	0.00	7	22.44	22.45	-7	2,256	-0.31%
2018/05/10	20	22.59	0	0.00	22.50	20	2,254	0.89%
2018/05/09	5	22.45	0	0.00	22.40	5	2,256	0.22%
2018/05/08	0	0.00	186	22.30	22.35	-186	2,260	-8.23%	大賣/鉅額交易
2018/05/07	15	22.40	0	0.00	22.35	15	2,271	0.66%
2018/05/03	72	22.60	2	22.50	22.60	70	2,283	3.07%
2018/05/02	61	22.76	0	0.00	22.80	61	2,300	2.65%
2018/04/30	1	22.15	6	22.58	22.65	-5	2,311	-0.22%
2018/04/26	1	22.00	60	22.03	22.00	-59	2,401	-2.46%
2018/04/25	6	22.06	0	0.00	22.00	6	2,420	0.25%
2018/04/24	0	0.00	26	22.25	22.20	-26	2,460	-1.06%
2018/04/19	1	22.30	0	0.00	22.40	1	2,548	0.04%
2018/04/18	3.1	22.25	0	22.25	22.25	3.1	2,556	0.12%
2018/04/17	3	22.20	4	22.20	22.25	-1	2,569	-0.04%
2018/04/12	0	0.00	9	22.67	22.75	-9	2,655	-0.34%
2018/04/11	20	22.85	1	22.90	22.80	19	2,683	0.71%
2018/04/10	45	22.89	0	0.00	22.90	45	2,719	1.65%
2018/04/09	5	22.55	1	22.50	22.65	4	2,728	0.15%
2018/04/02	3	22.57	0	0.00	22.60	3	2,807	0.11%
2018/03/31	0	0.00	1	22.55	22.60	-1	2,899	-0.03%
2018/03/30	0	0.00	1	22.55	22.60	-1	2,906	-0.03%
2018/03/29	6	22.60	10	22.60	22.55	-4	2,892	-0.14%
2018/03/28	5	22.67	1	22.65	22.60	4	2,892	0.14%
2018/03/27	4	22.75	0	0.00	22.75	4	2,883	0.14%
2018/03/26	1	22.70	0	0.00	22.75	1	2,893	0.03%
2018/03/23	5	22.80	0	0.00	22.85	5	2,909	0.17%
2018/03/20	2	23.38	0	0.00	23.25	2	3,079	0.06%
2018/03/19	0	0.00	6	23.35	23.35	-6	3,107	-0.19%
2018/03/16	8	23.19	0	0.00	23.30	8	3,209	0.25%
2018/03/14	32	23.55	2.1	23.45	23.55	29.9	3,189	0.94%
2018/03/13	0	0.00	4	23.75	23.60	-4	3,206	-0.12%
2018/03/07	10	23.28	0	0.00	23.20	10	3,493	0.29%
2018/03/06	20	23.65	1	23.30	23.30	19	3,597	0.53%
2018/03/05	18	23.37	7	23.45	23.25	11	4,854	0.23%
2018/03/02	2	23.00	2	23.10	23.05	0	4,897	0.00%
2018/03/01	4	23.46	5	23.45	23.35	-1	4,957	-0.02%
2018/02/27	7	23.29	0	0.00	23.35	7	5,029	0.14%
2018/02/26	10	23.25	1	23.30	23.35	9	5,011	0.18%
2018/02/23	3	22.73	0	0.00	22.80	3	4,984	0.06%
2018/02/22	20	22.50	1	22.30	22.50	19	5,019	0.38%
2018/02/12	0	0.00	1	22.20	22.25	-1	5,062	-0.02%
2018/02/09	9	21.90	11	22.00	22.30	-2	5,082	-0.04%
2018/02/08	0	0.00	5	22.55	22.55	-5	5,067	-0.10%
2018/02/07	0	0.00	3	22.55	22.45	-3	5,162	-0.06%
2018/02/06	10	22.62	12	22.35	22.30	-2	5,193	-0.04%
2018/02/01	0	0.00	0	23.55	23.60	0	5,125	0.00%
2018/01/30	24	23.65	0	0.00	23.50	24	5,152	0.47%
2018/01/29	26	23.80	2	23.85	23.85	24	5,137	0.47%
2018/01/26	17	23.71	0	0.00	23.75	17	5,135	0.33%
2018/01/25	10	23.75	0	0.00	23.75	10	5,134	0.19%
2018/01/24	0	0.00	2	23.75	23.85	-2	5,115	-0.04%
2018/01/23	4	24.16	11	24.08	23.90	-7	5,106	-0.14%
2018/01/22	10	23.60	0	0.00	23.75	10	5,034	0.20%
2018/01/19	1	23.65	0	0.00	23.55	1	5,022	0.02%
2018/01/18	25	23.76	0	0.00	23.70	25	5,000	0.50%
2018/01/17	50	23.88	20	23.85	24.00	30	4,962	0.60%
2018/01/16	9	23.43	0	0.00	23.45	9	4,939	0.18%
2018/01/15	1	23.40	0.1	23.35	23.35	0.9	4,935	0.02%
2018/01/12	4	23.33	0	0.00	23.30	4	5,005	0.08%
2018/01/10	1	23.45	0	0.00	23.55	1	4,986	0.02%
2018/01/09	14	23.54	10	23.60	23.60	4	4,994	0.08%
2018/01/08	3	23.62	0	0.00	23.65	3	4,977	0.06%
2018/01/05	40	23.66	0	0.00	23.50	40	4,942	0.81%
2018/01/04	20	23.40	0	0.00	23.40	20	4,916	0.41%
2018/01/03	1	23.95	0	0.00	23.65	1	4,899	0.02%
2018/01/02	1	23.90	0	0.00	23.95	1	4,859	0.02%