裕隆 (2201)-凱基-高美館券商分點個股進出

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
68.7
漲跌
▼0.6
漲幅
-0.87%
成交量
4,596張
產業
上市汽車類股
732人加入追蹤

立即追蹤
本地時間:14:30

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

裕隆 (2201)籌碼相關－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/04/30	5	69.12	5	69.30	68.70	0	4,460	0.00%
2024/04/29	0.1	69.40	12.1	68.80	69.30	-12	4,426	-0.27%
2024/04/26	7	68.00	2	67.50	67.50	5	4,348	0.11%
2024/04/25	1.1	67.32	20.1	67.45	67.40	-19	4,353	-0.44%
2024/04/24	1	68.20	0	0.00	68.00	1	4,375	0.02%
2024/04/23	16	68.91	16	67.52	67.50	0	4,493	0.00%
2024/04/22	2	68.20	15	68.24	67.80	-13	4,508	-0.29%
2024/04/19	21.2	67.30	2	67.00	66.90	19.2	4,450	0.43%
2024/04/18	4	69.68	0	0.00	69.30	4	4,372	0.09%
2024/04/17	0	0.00	1	68.30	67.40	-1	4,297	-0.02%
2024/04/16	2	67.25	0	0.00	67.40	2	4,327	0.05%
2024/04/15	5	69.30	5	69.26	69.30	0	4,331	0.00%
2024/04/12	0	0.00	2	69.40	69.00	-2	4,315	-0.05%
2024/04/10	0	0.00	4	69.90	69.90	-4	4,333	-0.09%
2024/04/09	10	69.65	0	0.00	69.10	10	4,375	0.23%
2024/04/08	10	68.05	16.1	69.77	70.00	-6.1	4,361	-0.14%
2024/04/03	2.1	66.71	3	67.13	66.70	-0.9	4,271	-0.02%
2024/03/29	0	0.00	1	68.30	68.10	-1	4,301	-0.02%
2024/03/28	0	0.00	18	68.18	68.20	-18	4,347	-0.41%
2024/03/27	7	67.51	0	0.00	67.30	7	4,480	0.16%
2024/03/26	6	67.78	0	0.00	67.10	6	4,634	0.13%
2024/03/25	6.1	68.19	3	69.33	68.10	3.1	4,637	0.07%
2024/03/22	1	68.00	5	68.14	68.30	-4	4,690	-0.09%
2024/03/21	2	68.00	7	68.23	67.80	-5	4,792	-0.10%
2024/03/20	1.1	67.73	1	68.20	67.70	0.1	4,949	0.00%
2024/03/19	2	68.90	0	0.00	68.30	2	4,983	0.04%
2024/03/18	10	69.25	14	69.46	69.50	-4	5,136	-0.08%
2024/03/14	0	70.00	0	0.00	69.80	0	5,161	0.00%
2024/03/13	2	69.80	4	71.00	69.70	-2	5,145	-0.04%
2024/03/12	2	71.93	20.3	71.26	71.90	-18.2	5,096	-0.36%
2024/03/11	6	67.12	8	67.71	67.60	-2	4,959	-0.04%
2024/03/08	18.1	67.74	24	68.06	67.10	-5.9	4,948	-0.12%
2024/03/07	6.1	69.78	1	69.60	68.90	5.1	4,864	0.10%
2024/03/06	0	0.00	6	70.10	70.10	-6	4,820	-0.12%
2024/03/05	3.1	71.00	0	0.00	70.40	3.1	4,945	0.06%
2024/03/04	10	70.75	5	71.00	70.80	5	4,943	0.10%
2024/03/01	2	71.70	12	71.52	70.70	-10	4,936	-0.20%
2024/02/29	5	68.60	7	69.81	70.70	-2	4,946	-0.04%
2024/02/27	3	69.60	17	70.45	69.40	-14	4,902	-0.29%
2024/02/26	2	70.55	0	0.00	70.60	2	4,906	0.04%
2024/02/23	0	0.00	29	71.45	71.20	-29	4,978	-0.58%
2024/02/22	1	70.40	0	0.00	70.90	1	5,036	0.02%
2024/02/21	3	70.80	2	71.10	70.80	1	5,195	0.02%
2024/02/20	0	71.40	0	0.00	70.90	0	5,293	0.00%
2024/02/19	16	71.59	4.1	71.85	72.20	12	5,303	0.23%
2024/02/16	0	0.00	2	70.00	69.90	-2	5,334	-0.04%
2024/02/15	1	68.90	2.2	69.10	68.70	-1.2	5,342	-0.02%
2024/02/05	2.1	68.90	0	0.00	69.30	2.1	5,354	0.04%
2024/02/02	5	69.60	0	0.00	69.10	5	5,451	0.09%
2024/02/01	0	0.00	3.1	70.63	70.70	-3.1	5,480	-0.06%
2024/01/31	5	69.60	0.1	69.60	69.50	4.9	5,501	0.09%
2024/01/30	0	0.00	0.2	70.13	69.60	-0.2	5,522	0.00%
2024/01/26	10	70.00	9.1	69.61	69.80	0.9	5,599	0.02%
2024/01/25	6	70.62	0.3	70.04	69.70	5.8	5,675	0.10%
2024/01/24	6	71.08	2	70.75	70.80	4	5,723	0.07%
2024/01/23	0.1	69.15	0	0.00	69.60	0.1	5,865	0.00%
2024/01/19	0	0.00	5	69.10	69.10	-5	6,009	-0.08%
2024/01/18	1	68.20	1	68.00	68.50	0	6,091	0.00%
2024/01/17	9	67.88	2	68.00	67.70	7	6,163	0.11%
2024/01/11	1.3	70.91	0	0.00	70.70	1.3	6,557	0.02%
2024/01/10	0	0.00	2	69.90	70.20	-2	6,941	-0.03%
2024/01/09	2	71.20	3	71.33	70.90	-1	7,154	-0.01%
2024/01/08	0	73.00	0	0.00	72.30	0	7,691	0.00%
2024/01/05	0	0.00	4	72.53	72.40	-4	8,913	-0.04%
2024/01/04	0	0.00	1	73.20	72.60	-1	9,230	-0.01%
2024/01/03	1.2	73.90	3	74.30	73.10	-1.9	9,285	-0.02%
2024/01/02	0	0.00	2.1	74.75	74.80	-2.1	9,265	-0.02%
2023/12/29	0	0.00	4	74.90	74.80	-4	9,295	-0.04%
2023/12/28	4	74.40	25	74.31	74.60	-21	9,415	-0.22%
2023/12/27	0	73.30	3	73.43	73.30	-3	9,442	-0.03%
2023/12/26	1	73.09	4.1	72.88	72.70	-3.1	9,545	-0.03%
2023/12/25	0	72.80	3.1	72.90	72.80	-3.1	9,755	-0.03%
2023/12/22	14.1	73.21	7.1	73.53	72.20	7.1	9,944	0.07%
2023/12/21	7.1	73.01	2	72.70	72.70	5.1	9,849	0.05%
2023/12/20	2.1	74.40	6	74.25	74.10	-3.9	9,898	-0.04%
2023/12/19	1	74.02	4	74.00	74.00	-3	9,935	-0.03%
2023/12/18	6.1	74.90	0	0.00	74.40	6.1	9,995	0.06%
2023/12/15	11.2	75.74	2	76.35	75.50	9.2	10,188	0.09%
2023/12/14	24	76.08	2.1	76.86	77.30	21.9	10,213	0.21%
2023/12/13	25.3	76.81	0	0.00	76.00	25.3	10,171	0.25%
2023/12/12	8	78.16	9	78.58	77.80	-1	10,053	-0.01%
2023/12/11	10	77.70	5.4	77.99	78.00	4.6	10,108	0.05%
2023/12/08	1.2	77.60	2	77.50	77.20	-0.9	10,156	-0.01%
2023/12/07	14.1	78.07	0.3	78.00	77.60	13.8	10,186	0.14%
2023/12/06	15	77.63	17.1	77.88	77.80	-2.1	10,240	-0.02%
2023/12/05	3	76.96	1	76.60	77.00	2	10,270	0.02%
2023/12/04	4	76.80	5.1	77.28	76.50	-1.1	10,336	-0.01%
2023/12/01	0	77.00	6	77.30	77.10	-6	10,458	-0.06%
2023/11/30	26.1	76.59	1	78.00	76.90	25.1	10,662	0.24%
2023/11/29	12	78.06	4	78.35	77.90	8	11,171	0.07%
2023/11/28	3	78.00	1	78.40	78.40	2	11,565	0.02%
2023/11/27	0.2	78.11	1	77.10	77.10	-0.8	11,759	-0.01%
2023/11/24	14	78.44	12	78.28	78.50	2	12,164	0.02%
2023/11/22	14.1	77.85	2	78.40	77.70	12.1	12,453	0.10%
2023/11/21	7.1	78.32	14.3	79.02	79.00	-7.3	12,370	-0.06%
2023/11/20	11.1	78.08	3	78.23	78.00	8.1	12,279	0.07%
2023/11/17	0	79.40	9.2	80.22	80.20	-9.2	12,116	-0.08%
2023/11/16	1.1	79.41	0	0.00	79.10	1.1	12,025	0.01%
2023/11/15	1	79.00	8	79.21	78.50	-7	11,968	-0.06%
2023/11/14	4	77.08	10	77.55	77.90	-6	11,858	-0.05%
2023/11/13	3	77.60	0	0.00	77.60	3	11,869	0.03%
2023/11/10	17.1	77.44	6	77.73	77.10	11.1	11,883	0.09%
2023/11/09	2	78.50	0	0.00	79.20	2	11,857	0.02%
2023/11/08	13	79.36	6	78.72	78.60	7	12,001	0.06%
2023/11/07	0	0.00	0.4	78.30	79.10	-0.4	12,008	0.00%
2023/11/06	0.1	78.90	5	78.90	78.80	-4.9	12,036	-0.04%
2023/11/03	5	78.50	2	78.20	78.20	3	12,143	0.02%
2023/11/02	28.8	77.45	8	77.22	77.40	20.8	12,086	0.17%
2023/11/01	22	74.66	22	75.01	75.00	0	12,009	0.00%
2023/10/31	13.8	75.82	2	74.00	74.10	11.8	11,946	0.10%
2023/10/30	9.2	76.95	0	0.00	76.90	9.2	11,861	0.08%
2023/10/27	12.7	77.70	3	77.67	77.30	9.7	11,890	0.08%
2023/10/26	13.2	79.03	4	78.50	78.20	9.2	11,957	0.08%
2023/10/25	6.4	80.07	10.1	80.44	80.10	-3.7	11,962	-0.03%
2023/10/24	18	78.52	18	78.72	79.00	0	12,043	0.00%
2023/10/23	19.2	77.97	4	77.90	77.80	15.2	12,066	0.13%
2023/10/20	23	78.96	8	79.60	79.10	15	12,142	0.12%
2023/10/19	5	80.04	4	80.60	81.40	1	12,052	0.01%
2023/10/18	16	81.63	9	81.76	80.10	7	12,069	0.06%
2023/10/17	5	82.00	2	83.20	81.10	3	11,808	0.03%
2023/10/16	48	85.22	10.1	84.63	83.00	37.9	11,705	0.32%
2023/10/13	31	87.17	63	86.87	85.10	-32	11,340	-0.28%
2023/10/12	12	83.33	20.8	82.53	84.00	-8.8	10,331	-0.09%
2023/10/11	4.1	79.64	10	79.54	78.80	-5.9	10,484	-0.06%
2023/10/06	5	78.74	12	78.87	78.90	-7	10,709	-0.07%
2023/10/05	4	79.10	3	78.40	78.40	1	10,747	0.01%
2023/10/04	33.1	78.58	9	78.38	78.40	24.1	10,777	0.22%
2023/10/03	4.1	82.02	4	80.50	80.50	0.1	10,670	0.00%
2023/10/02	17	82.48	8	82.00	82.00	9	10,679	0.08%
2023/09/28	16	85.23	3	83.40	83.00	13	10,776	0.12%
2023/09/27	6	85.43	22	85.59	86.00	-16	10,746	-0.15%
2023/09/26	2	84.10	9.5	84.08	83.70	-7.5	10,621	-0.07%
2023/09/25	6	84.45	13.1	84.61	84.30	-7.1	10,678	-0.07%
2023/09/22	0	0.00	5	82.00	82.50	-5	10,638	-0.05%
2023/09/21	23	81.51	2	80.60	80.60	21	10,613	0.20%
2023/09/20	32.3	84.04	7	83.24	82.20	25.3	10,624	0.24%
2023/09/19	3	85.10	14.2	84.81	84.60	-11.2	10,450	-0.11%
2023/09/18	2	83.30	6	83.18	83.30	-4	10,335	-0.04%
2023/09/15	17	83.29	17	83.09	82.90	0	10,380	0.00%
2023/09/14	10	83.74	18	83.94	83.80	-8	10,412	-0.08%
2023/09/13	13	83.54	15	82.85	83.90	-2	10,425	-0.02%
2023/09/12	1	81.90	3	81.47	81.30	-2	10,631	-0.02%
2023/09/11	1	81.40	25.1	81.96	81.20	-24.1	10,647	-0.23%
2023/09/08	16	83.62	0.3	83.00	82.60	15.7	10,628	0.15%
2023/09/07	2	83.60	9	84.19	84.50	-7	10,632	-0.07%
2023/09/06	10	84.12	13.1	83.50	83.20	-3.1	10,618	-0.03%
2023/09/05	2.8	84.49	3	85.10	85.20	-0.2	10,593	0.00%
2023/09/04	33.4	87.31	6.3	86.68	85.70	27.1	10,510	0.26%
2023/09/01	9	85.23	25.1	85.54	85.30	-16.1	9,982	-0.16%
2023/08/31	1	84.20	3	83.70	83.40	-2	9,779	-0.02%
2023/08/30	19	83.51	7.3	83.20	83.70	11.7	9,882	0.12%
2023/08/29	2.1	79.37	10.1	79.57	79.80	-8	9,712	-0.08%
2023/08/28	22	77.47	20	76.41	75.70	2	10,084	0.02%
2023/08/25	0	0.00	0.2	75.06	75.00	-0.2	10,409	0.00%
2023/08/24	1	74.30	7.1	74.63	74.50	-6.1	11,432	-0.05%
2023/08/23	5	75.00	5	74.74	74.70	0	11,529	0.00%
2023/08/22	6	74.55	1.1	75.18	74.30	4.9	11,663	0.04%
2023/08/21	7	75.13	40	75.40	75.40	-33	11,977	-0.28%
2023/08/18	2	75.01	5	74.90	74.70	-3	12,263	-0.02%
2023/08/17	8.1	73.85	9.2	73.71	75.60	-1.1	12,610	-0.01%
2023/08/16	6	73.02	5	73.90	73.20	1	12,960	0.01%
2023/08/15	5.2	74.52	8.4	75.16	74.30	-3.2	13,037	-0.02%
2023/08/14	13	74.94	54.1	74.65	73.40	-41.1	13,253	-0.31%
2023/08/11	15	78.63	8	79.28	77.50	7	13,487	0.05%
2023/08/10	6.1	78.07	9	77.89	77.90	-2.9	13,636	-0.02%
2023/08/09	6.1	79.73	11	81.64	79.20	-5	13,659	-0.04%
2023/08/08	1.1	79.61	1	80.50	79.70	0.1	13,666	0.00%
2023/08/07	7.1	80.53	1	80.50	80.50	6.1	13,852	0.04%
2023/08/04	2	80.40	2	80.25	80.70	0	13,957	0.00%
2023/08/02	12.2	81.23	8	80.26	80.10	4.2	13,997	0.03%
2023/08/01	7	81.09	1.1	81.75	81.00	5.9	13,969	0.04%
2023/07/31	19	82.94	6.3	82.86	82.00	12.7	13,957	0.09%
2023/07/28	14.2	81.19	4	81.35	81.60	10.2	13,918	0.07%
2023/07/27	10	80.15	10.2	80.37	81.00	-0.1	13,982	0.00%
2023/07/26	15.2	78.82	0	0.00	77.70	15.2	13,895	0.11%
2023/07/25	27.1	79.23	24.3	79.37	79.80	2.8	13,936	0.02%
2023/07/24	12	76.86	6	76.38	76.20	6	13,873	0.04%
2023/07/21	17.2	77.41	7.1	77.68	77.40	10.1	13,893	0.07%
2023/07/20	11.2	78.48	9.5	79.60	78.20	1.8	14,010	0.01%
2023/07/19	4.2	79.49	5	79.00	79.00	-0.8	13,983	-0.01%
2023/07/18	20.4	81.38	5	82.04	80.20	15.4	14,165	0.11%
2023/07/17	3.1	84.27	0.3	84.30	84.40	2.8	14,604	0.02%
2023/07/14	4.7	86.48	44.2	86.63	85.50	-39.5	15,027	-0.26%
2023/07/13	11.7	82.78	10.3	82.26	84.00	1.3	15,484	0.01%
2023/07/12	6.1	80.02	2.1	80.54	80.20	3.9	15,701	0.03%
2023/07/11	26.2	80.17	1	80.50	80.00	25.1	16,083	0.16%
2023/07/10	7	81.69	5.5	81.40	81.30	1.5	16,401	0.01%
2023/07/07	5	82.66	2.2	82.86	82.30	2.8	16,394	0.02%
2023/07/06	6.3	82.35	144.4	82.66	83.50	-138.1	16,360	-0.84%	大賣/鉅額交易
2023/07/05	145.6	82.07	23	82.67	81.80	122.6	16,184	0.76%	大買/鉅額交易
2023/07/04	5	83.00	7.1	83.11	82.40	-2.1	16,023	-0.01%
2023/07/03	3.2	82.28	7	82.47	81.80	-3.8	16,017	-0.02%
2023/06/30	7	82.01	13.1	83.13	82.60	-6.1	15,975	-0.04%
2023/06/29	6.1	80.79	6	80.50	80.50	0.1	15,906	0.00%
2023/06/28	7	80.84	3.1	81.05	80.80	3.9	15,888	0.02%
2023/06/27	10.1	80.30	20.1	81.50	79.40	-10.1	15,857	-0.06%
2023/06/26	9	81.34	7	81.83	82.00	2	15,917	0.01%
2023/06/21	2.2	82.13	0	0.00	82.00	2.2	16,007	0.01%
2023/06/19	2.2	83.60	23	83.56	83.40	-20.8	16,067	-0.13%
2023/06/16	37.3	86.50	6	87.73	83.70	31.3	16,268	0.19%
2023/06/15	8.1	87.29	5	87.90	87.70	3.1	16,050	0.02%
2023/06/14	5	87.00	8	87.93	87.40	-3	16,092	-0.02%
2023/06/13	25	87.95	15	87.77	87.10	10	16,261	0.06%
2023/06/12	5	86.98	4	87.20	86.80	1	16,486	0.01%
2023/06/09	3.1	87.89	1	88.10	87.80	2.1	16,587	0.01%
2023/06/08	14.2	88.04	18.2	88.26	87.10	-4	16,894	-0.02%
2023/06/07	12.2	89.75	37	89.40	89.70	-24.8	17,277	-0.14%
2023/06/06	8.1	88.88	5.4	88.69	88.50	2.7	17,427	0.02%
2023/06/05	25.3	92.22	23	91.84	90.60	2.3	17,463	0.01%
2023/06/02	22.1	90.60	6	90.73	90.60	16.1	17,273	0.09%
2023/06/01	25.2	91.41	18.1	91.06	89.60	7.2	17,110	0.04%
2023/05/31	10.1	86.47	11	87.16	87.60	-1	16,730	-0.01%
2023/05/30	37.2	86.37	60.5	86.67	86.60	-23.3	16,779	-0.14%
2023/05/29	2	83.10	9	83.11	82.80	-7	16,189	-0.04%
2023/05/26	18.1	83.07	5	83.02	82.20	13.1	16,720	0.08%
2023/05/25	60.2	84.66	10	84.40	83.40	50.2	16,790	0.30%
2023/05/24	13	84.27	10	84.73	85.30	3	16,784	0.02%
2023/05/23	7	84.14	17	84.38	83.70	-10	16,779	-0.06%
2023/05/22	21.1	83.51	21.3	83.60	84.20	-0.2	16,625	0.00%
2023/05/19	3	80.73	1	81.50	80.40	2	16,605	0.01%
2023/05/18	9.1	81.71	3.1	81.76	81.80	6	17,232	0.03%
2023/05/17	9	81.41	16.6	80.54	81.10	-7.6	17,202	-0.04%
2023/05/16	0	0.00	11.6	79.25	79.60	-11.6	16,929	-0.07%
2023/05/15	8.1	77.51	1	77.10	76.70	7.1	16,975	0.04%
2023/05/12	15	76.95	0	0.00	78.30	15	17,522	0.09%
2023/05/11	15	76.95	0	0.00	75.90	15	17,605	0.09%
2023/05/10	2	78.79	3.1	78.47	79.10	-1	17,858	-0.01%
2023/05/09	1	77.00	1	77.40	77.10	0	18,040	0.00%
2023/05/08	0	0.00	14	78.19	78.10	-14	18,373	-0.08%
2023/05/05	5	77.52	0	0.00	77.40	5	19,117	0.03%
2023/05/04	6	77.00	3	77.53	77.80	3	20,127	0.01%
2023/05/03	14.1	78.62	9	78.27	77.60	5.1	20,629	0.02%
2023/05/02	7	80.54	1	80.80	80.00	6	21,995	0.03%
2023/04/28	2.1	81.48	2.1	81.51	80.60	0	22,329	0.00%
2023/04/27	2.1	80.29	6	80.33	80.50	-4	22,911	-0.02%
2023/04/26	10	79.28	15	79.42	79.80	-5	23,222	-0.02%
2023/04/25	12	79.29	4	80.40	78.50	8	23,224	0.03%
2023/04/24	3	80.37	2	79.80	80.90	1	23,268	0.00%
2023/04/21	17.1	80.26	24.1	80.16	80.30	-7	23,333	-0.03%
2023/04/20	9.8	80.14	21.2	79.94	82.00	-11.4	23,300	-0.05%
2023/04/19	16.1	85.68	10.5	84.79	83.20	5.6	23,430	0.02%
2023/04/18	9	84.61	21.2	84.55	85.70	-12.2	23,376	-0.05%
2023/04/17	9	80.89	18.4	81.71	81.80	-9.4	22,746	-0.04%
2023/04/14	39	78.90	29	78.83	79.10	10	22,664	0.04%
2023/04/13	37	78.52	26.1	77.16	77.60	10.9	22,469	0.05%
2023/04/12	10	75.65	15	75.59	75.60	-5	22,228	-0.02%
2023/04/11	30	75.50	7	75.89	74.70	23	22,378	0.10%
2023/04/10	3.1	74.47	10.5	74.53	74.80	-7.5	22,442	-0.03%
2023/04/07	1	74.40	2	74.00	74.30	-1	22,682	0.00%
2023/04/06	2	73.80	0	0.00	73.70	2	22,946	0.01%
2023/03/31	10.1	75.71	9	75.22	75.20	1.1	23,097	0.00%
2023/03/30	15	76.59	9	76.58	76.50	6	23,290	0.03%
2023/03/29	1	75.30	2	75.30	75.60	-1	23,597	0.00%
2023/03/28	2	75.20	1	75.50	74.50	1	24,135	0.00%
2023/03/27	7.4	76.93	1	76.80	75.50	6.4	24,251	0.03%
2023/03/24	1.4	77.75	8.2	78.30	78.80	-6.8	24,380	-0.03%
2023/03/23	2	76.50	2	77.00	77.50	0	24,792	0.00%
2023/03/22	12.1	78.10	5	77.22	76.40	7.1	25,520	0.03%
2023/03/21	47	78.28	36.1	77.40	77.30	11	25,958	0.04%
2023/03/20	10	75.82	7	75.97	75.80	3	26,583	0.01%
2023/03/17	4	74.85	12	75.18	75.70	-8	26,757	-0.03%
2023/03/16	16.2	75.52	7	74.50	73.90	9.2	27,143	0.03%
2023/03/15	19	76.82	20.1	77.03	75.90	-1.1	27,463	0.00%
2023/03/14	3	75.06	22	74.61	75.50	-19	27,639	-0.07%
2023/03/13	15.1	75.20	12.2	73.63	76.00	2.9	27,805	0.01%
2023/03/10	17.8	73.35	10.3	72.98	72.40	7.5	28,035	0.03%
2023/03/09	15.6	76.74	11.1	76.46	76.00	4.5	28,440	0.02%
2023/03/08	11.3	77.58	2	77.50	77.60	9.3	29,589	0.03%
2023/03/07	6	78.98	3	79.10	79.20	3	31,679	0.01%
2023/03/06	1	78.79	7.9	78.85	79.00	-6.9	32,545	-0.02%
2023/03/03	7.1	78.64	14	78.20	78.10	-6.9	33,580	-0.02%
2023/03/02	24.3	79.45	19	78.65	78.80	5.3	33,809	0.02%
2023/03/01	19	82.08	22	82.52	81.60	-3	34,331	-0.01%
2023/02/24	16.1	81.84	36.3	81.78	81.30	-20.2	34,926	-0.06%
2023/02/23	7	78.27	15.1	79.51	80.00	-8.1	35,006	-0.02%
2023/02/22	23.7	78.22	6	78.43	78.10	17.7	35,078	0.05%
2023/02/21	8	81.20	13	81.52	80.90	-5	35,210	-0.01%
2023/02/20	3.1	80.19	3.3	80.13	80.60	-0.2	35,453	0.00%
2023/02/17	23.2	80.28	5.8	80.19	80.00	17.4	36,109	0.05%
2023/02/16	30	80.99	33.1	81.48	81.50	-3.1	36,232	-0.01%
2023/02/15	4	78.60	5	78.24	77.90	-1	35,580	0.00%
2023/02/14	4.1	77.89	5	77.36	77.20	-0.9	35,384	0.00%
2023/02/13	22	77.88	18	77.56	77.50	4	35,365	0.01%
2023/02/10	45	79.08	20	78.87	79.00	25	35,162	0.07%
2023/02/09	11	77.49	6	77.00	76.90	5	34,580	0.01%
2023/02/08	30	77.46	19	77.36	77.80	11	34,426	0.03%
2023/02/07	12.1	77.70	6	77.62	77.80	6.1	34,045	0.02%
2023/02/06	9	78.08	5.1	77.72	77.50	3.9	33,809	0.01%
2023/02/03	123.4	79.55	117	78.57	78.10	6.4	33,486	0.02%	大買/大賣/
2023/02/02	99	80.11	152.1	81.66	79.50	-53.1	32,779	-0.16%	大賣/
2023/02/01	27.1	83.10	18.6	83.70	84.50	8.5	31,891	0.03%
2023/01/31	71	79.87	97.9	80.27	82.90	-26.9	31,435	-0.09%
2023/01/30	5	75.56	24.2	76.59	78.10	-19.2	30,031	-0.06%
2023/01/17	26	70.08	25.3	70.23	71.00	0.7	29,893	0.00%
2023/01/16	22	68.68	60	68.82	69.20	-38	29,626	-0.13%
2023/01/13	2	66.55	7	66.76	66.80	-5	29,718	-0.02%
2023/01/12	12	66.03	8	66.26	66.20	4	29,684	0.01%
2023/01/11	7	66.94	14	67.06	66.50	-7	29,471	-0.02%
2023/01/10	2	68.25	19	68.11	67.20	-17	29,388	-0.06%
2023/01/09	24.8	68.01	37	68.28	68.20	-12.2	29,198	-0.04%
2023/01/06	13	66.35	15.8	66.35	66.20	-2.8	28,481	-0.01%
2023/01/05	35	65.69	44	65.74	65.70	-9	27,989	-0.03%
2023/01/04	12.3	64.65	33.1	64.87	65.70	-20.9	27,698	-0.08%
2023/01/03	11	63.18	6	63.17	63.20	5	27,350	0.02%
2022/12/30	6	61.98	4	62.08	62.00	2	27,175	0.01%
2022/12/29	7	60.31	3	60.50	61.40	4	27,061	0.01%
2022/12/28	6	62.02	14	61.91	61.60	-8	26,892	-0.03%
2022/12/27	23	61.81	24	61.95	61.90	-1	26,747	0.00%
2022/12/26	15	59.97	16	60.50	61.10	-1	26,468	0.00%
2022/12/23	10	59.16	4	58.83	59.10	6	26,197	0.02%
2022/12/22	51	60.24	25	59.94	59.70	26	25,954	0.10%
2022/12/21	20.1	61.16	4	61.10	60.00	16.1	25,720	0.06%
2022/12/20	28	63.29	41.2	62.16	61.40	-13.2	25,370	-0.05%
2022/12/19	4	63.85	12	64.16	64.20	-8	24,857	-0.03%
2022/12/16	52	64.30	18	64.59	64.10	34	24,654	0.14%
2022/12/15	22.1	67.62	36	67.32	66.50	-13.9	24,382	-0.06%
2022/12/14	37	67.34	39	67.48	66.80	-2	23,822	-0.01%
2022/12/13	51	65.51	32	65.10	65.00	19	23,062	0.08%
2022/12/12	46	65.55	33.7	65.28	66.60	12.3	22,467	0.05%
2022/12/09	23.1	62.11	0	0.00	62.30	23.1	21,593	0.11%
2022/12/08	47.3	62.86	24.1	62.99	63.00	23.1	21,338	0.11%
2022/12/07	23	64.16	19	64.04	63.40	4	20,901	0.02%
2022/12/06	12	65.13	31	64.50	64.90	-19	20,373	-0.09%
2022/12/05	12	67.02	4	67.00	66.90	8	19,893	0.04%
2022/12/02	82.1	67.64	73	66.84	66.70	9.1	19,576	0.05%
2022/12/01	78	66.94	98.3	67.42	67.90	-20.3	18,949	-0.11%
2022/11/30	62	64.84	88.8	65.20	65.20	-26.8	18,126	-0.15%
2022/11/29	135.6	66.03	751	65.34	63.70	-615.4	16,812	-3.66%	大買/大賣/鉅額交易
2022/11/28	96.1	62.88	76.6	62.74	64.80	19.5	14,714	0.13%
2022/11/25	45	59.23	164.5	59.87	60.60	-119.5	14,089	-0.85%	大賣/鉅額交易
2022/11/24	22	57.43	31.1	57.39	57.70	-9.1	12,958	-0.07%
2022/11/23	75	56.96	63.6	56.79	57.10	11.4	12,521	0.09%
2022/11/22	96	54.72	52.2	54.74	54.90	43.9	11,541	0.38%
2022/11/21	18	52.81	40.4	53.08	54.10	-22.4	10,587	-0.21%
2022/11/18	30	49.15	8	49.56	49.20	22	9,933	0.22%
2022/11/17	20	51.17	39	51.95	50.20	-19	9,704	-0.20%
2022/11/16	58	50.19	61.3	50.49	50.90	-3.3	9,257	-0.04%
2022/11/15	58.2	49.58	57.9	50.02	51.10	0.3	8,791	0.00%
2022/11/14	10	46.62	66.8	48.73	49.50	-56.8	7,961	-0.71%
2022/11/11	0	0.00	3	44.90	45.00	-3	7,484	-0.04%
2022/11/10	6	45.17	0	0.00	44.40	6	7,462	0.08%
2022/11/09	2.4	45.24	7	45.14	44.80	-4.6	7,416	-0.06%
2022/11/08	6	45.59	13	45.48	45.35	-7	7,303	-0.10%
2022/11/07	11	45.40	6	45.61	45.75	5	7,330	0.07%
2022/11/04	6	44.02	11	44.63	45.05	-5	7,310	-0.07%
2022/11/03	8	44.61	3	44.72	44.45	5	7,270	0.07%
2022/11/02	4	45.73	2.8	45.67	45.20	1.2	7,337	0.02%
2022/11/01	3	45.48	2	45.90	45.60	1	7,586	0.01%
2022/10/31	1	45.65	4.1	46.00	45.60	-3.1	7,566	-0.04%
2022/10/28	3.1	46.06	17.1	46.50	45.75	-14.1	7,556	-0.19%
2022/10/27	2	46.38	29.1	45.89	46.55	-27.1	7,447	-0.36%
2022/10/26	5.2	44.88	5	44.70	44.40	0.2	7,331	0.00%
2022/10/25	11.2	44.28	7	44.55	44.30	4.2	7,207	0.06%
2022/10/24	54	45.78	18.2	45.82	46.00	35.8	6,936	0.52%
2022/10/21	51.1	44.07	14.1	44.17	45.05	37.1	6,516	0.57%
2022/10/20	1	41.15	1	41.35	41.35	0	5,996	0.00%
2022/10/19	0	0.00	1	43.55	43.00	-1	5,965	-0.02%
2022/10/18	4	42.91	7.1	43.55	42.80	-3.1	6,023	-0.05%
2022/10/17	1	42.85	7	42.95	43.45	-6	6,156	-0.10%
2022/10/14	5	43.00	36.2	42.67	42.80	-31.2	6,177	-0.50%
2022/10/13	0	0.00	54	42.10	41.05	-54	6,136	-0.88%
2022/10/12	6	40.90	1	40.70	41.05	5	6,071	0.08%
2022/10/11	16	41.68	1	40.90	40.80	15	6,175	0.24%
2022/10/07	3	42.23	7.1	42.89	42.90	-4.1	6,221	-0.07%
2022/10/06	12	41.37	0	0.00	41.25	12	6,295	0.19%
2022/10/05	1	41.50	6	41.88	41.20	-5	6,646	-0.08%
2022/10/04	6	41.28	10.1	41.36	41.20	-4.1	6,824	-0.06%
2022/10/03	55	40.86	4	41.06	40.75	51	7,032	0.73%
2022/09/30	1	40.60	0	0.00	41.05	1	7,162	0.01%
2022/09/29	0	0.00	1	41.40	41.55	-1	7,232	-0.01%
2022/09/28	0.3	41.30	0	0.00	41.20	0.3	7,355	0.00%
2022/09/23	9	43.12	0	0.00	42.85	9	7,635	0.12%
2022/09/22	3	42.63	1.1	43.35	43.45	2	7,823	0.02%
2022/09/21	10	43.00	0	0.00	42.60	10	8,031	0.12%
2022/09/20	0	0.00	1.1	42.69	43.30	-1.1	8,266	-0.01%
2022/09/16	2	41.75	0	0.00	41.95	2	8,792	0.02%
2022/09/14	0.1	42.05	0	0.00	42.20	0.1	9,969	0.00%
2022/09/13	0	0.00	5	42.10	42.15	-5	10,474	-0.05%
2022/09/07	0	0.00	2	42.05	41.85	-2	11,040	-0.02%
2022/09/06	0	0.00	2	42.60	42.05	-2	11,057	-0.02%
2022/09/05	7	43.74	2	43.80	43.40	5	11,033	0.05%
2022/09/02	6	43.03	6.1	42.83	43.85	0	11,015	0.00%
2022/09/01	14	43.27	37.3	43.10	43.20	-23.3	10,804	-0.22%
2022/08/30	1	40.70	2	40.70	40.60	-1	10,489	-0.01%
2022/08/26	4	40.49	7	40.86	41.00	-3	10,537	-0.03%
2022/08/25	0.1	40.00	1.1	40.34	39.85	-1.1	10,558	-0.01%
2022/08/24	8.1	40.83	0	0.00	40.70	8.1	10,758	0.07%
2022/08/23	1	41.10	40	40.96	40.85	-39	10,817	-0.36%
2022/08/22	0.3	41.18	50	40.85	40.85	-49.7	10,847	-0.46%
2022/08/19	2	41.55	0.2	41.55	41.30	1.8	10,809	0.02%
2022/08/18	0.2	41.85	0	0.00	41.50	0.2	10,867	0.00%
2022/08/17	4	42.21	4	42.06	41.95	0	10,930	0.00%
2022/08/16	0	0.00	1	42.50	42.40	-1	10,886	-0.01%
2022/08/15	1	42.55	0	0.00	42.55	1	10,870	0.01%
2022/08/12	2	41.75	0.3	42.10	42.40	1.7	10,881	0.02%
2022/08/11	9.2	41.99	0	0.00	41.80	9.2	10,866	0.08%
2022/08/10	5	42.30	14	42.18	41.95	-9	10,869	-0.08%
2022/08/09	16.1	41.56	5.6	42.27	42.20	10.5	10,889	0.10%
2022/08/08	13.7	40.14	5.4	40.61	41.45	8.3	10,907	0.08%
2022/08/05	0.1	44.05	5	44.02	43.80	-5	10,664	-0.05%
2022/08/04	39.1	43.53	6	43.21	43.25	33.1	10,610	0.31%
2022/08/03	10.1	44.41	0	0.00	44.05	10.1	10,503	0.10%
2022/08/02	5.4	44.84	0	0.00	45.10	5.4	10,414	0.05%
2022/08/01	7	45.55	0	0.00	45.55	7	10,361	0.07%
2022/07/29	0	0.00	15	45.75	45.75	-15	10,334	-0.15%
2022/07/28	5.1	45.84	2	45.50	45.45	3.1	10,296	0.03%
2022/07/27	5	45.81	1.1	45.72	46.20	4	10,234	0.04%
2022/07/26	1	45.95	2	45.48	45.55	-1	10,166	-0.01%
2022/07/25	4.1	44.91	3	45.37	45.80	1.1	10,061	0.01%
2022/07/22	2.1	45.60	2	45.75	45.95	0.1	9,867	0.00%
2022/07/21	8.2	46.14	3	46.58	46.95	5.2	9,614	0.05%
2022/07/20	0	0.00	2	47.70	47.50	-2	9,444	-0.02%
2022/07/19	2.3	48.04	4	47.95	48.05	-1.7	9,371	-0.02%
2022/07/15	3.2	47.92	0	0.00	48.00	3.2	9,207	0.03%
2022/07/14	10	48.76	2	49.00	49.00	8	9,075	0.09%
2022/07/13	13.2	48.37	37.1	49.03	49.00	-23.9	8,896	-0.27%
2022/07/12	5	46.34	12	46.84	46.90	-7	8,479	-0.08%
2022/07/11	1	47.00	4	46.31	46.10	-3	8,246	-0.04%
2022/07/08	13	44.37	10	44.73	44.70	3	8,045	0.04%
2022/07/07	0	0.00	3	43.87	43.70	-3	7,907	-0.04%
2022/07/06	8.1	43.29	2	42.93	42.50	6.1	7,786	0.08%
2022/07/05	3.3	44.70	6	44.54	44.50	-2.7	7,651	-0.04%
2022/07/04	0	0.00	2	45.08	44.40	-2	7,573	-0.03%
2022/07/01	18	44.84	11	45.30	44.40	7	7,468	0.09%
2022/06/30	6	47.15	3	47.42	47.20	3	7,202	0.04%
2022/06/29	30.1	48.53	14	47.38	47.50	16.1	6,978	0.23%
2022/06/28	14	48.52	26	49.01	48.35	-12	6,707	-0.18%
2022/06/27	14	49.10	5	49.48	50.20	9	6,443	0.14%
2022/06/24	25	49.87	6	49.76	50.00	19	6,089	0.31%
2022/06/23	27	50.57	32	50.51	50.50	-5	5,800	-0.09%
2022/06/22	19	49.47	9	49.24	49.10	10	4,986	0.20%
2022/06/21	6.1	48.16	42.2	47.42	49.75	-36.1	4,553	-0.79%
2022/06/20	10	45.39	44	44.95	45.30	-34	3,987	-0.85%
2022/06/17	12	46.05	17.7	46.10	46.10	-5.7	3,770	-0.15%
2022/06/16	13	45.97	48.2	46.44	45.80	-35.2	3,557	-0.99%
2022/06/15	15	45.47	31	45.56	45.40	-16	3,336	-0.48%
2022/06/14	16.1	44.68	4	44.85	44.80	12.1	3,285	0.37%
2022/06/13	11.2	44.93	13	45.84	45.40	-1.8	3,201	-0.06%
2022/06/10	0.2	45.30	1	45.40	45.40	-0.8	3,116	-0.03%
2022/06/09	0.1	44.65	19	44.79	45.20	-18.9	3,089	-0.61%
2022/06/08	2.1	44.47	20	44.75	44.35	-18	3,099	-0.58%
2022/06/07	0.1	44.30	5	45.00	44.35	-5	3,070	-0.16%
2022/06/06	2.7	44.77	5	44.94	44.70	-2.4	3,007	-0.08%
2022/06/02	53.2	45.30	7	45.16	45.15	46.2	3,005	1.54%
2022/06/01	1	45.00	5	45.75	45.80	-4	2,937	-0.14%
2022/05/31	1.2	44.25	11	44.05	44.45	-9.8	2,668	-0.37%
2022/05/30	17	43.51	2	43.60	43.70	15	2,530	0.59%
2022/05/27	0	0.00	1	43.35	43.30	-1	2,472	-0.04%
2022/05/26	4	43.39	9	43.74	43.15	-5	2,442	-0.20%
2022/05/25	0	0.00	9.1	43.08	43.15	-9.1	2,352	-0.38%
2022/05/20	0	0.00	1	42.40	41.95	-1	2,280	-0.04%
2022/05/19	1	41.30	1	41.90	42.20	0	2,270	0.00%
2022/05/18	6	42.08	1	42.15	42.05	5	2,204	0.23%
2022/05/17	0	0.00	7.6	41.76	41.95	-7.6	2,198	-0.35%
2022/05/16	1	41.00	9.1	41.22	42.00	-8.1	2,128	-0.38%
2022/05/13	7	39.97	15	40.26	40.10	-8	1,945	-0.41%
2022/05/11	5.4	38.26	0	0.00	38.65	5.4	1,865	0.29%
2022/05/09	3	38.83	0	0.00	38.70	3	1,865	0.16%
2022/05/06	6.1	39.40	5	39.60	39.55	1.1	1,836	0.06%
2022/05/05	0.4	40.17	1	40.15	40.05	-0.6	1,837	-0.03%
2022/05/04	0.3	39.90	1	40.30	40.10	-0.7	1,849	-0.04%
2022/04/29	2	39.80	2	39.95	39.60	0	1,908	0.00%
2022/04/28	0	0.00	9	39.67	39.60	-9	1,960	-0.46%
2022/04/27	3	39.33	0	39.60	39.60	3	1,972	0.15%
2022/04/26	1	40.25	4	40.24	40.15	-3	2,049	-0.15%
2022/04/25	4	40.35	5	40.10	40.10	-1	2,081	-0.05%
2022/04/22	3	40.78	13	41.25	41.20	-10	2,099	-0.48%
2022/04/21	7	41.33	9	41.24	41.10	-2	2,154	-0.09%
2022/04/20	0	0.00	3	40.83	40.95	-3	2,209	-0.14%
2022/04/14	12	40.73	1	40.60	40.50	11	2,350	0.47%
2022/04/13	0	0.00	2	40.25	39.95	-2	2,372	-0.08%
2022/04/12	6	39.10	0	0.00	39.10	6	2,472	0.24%
2022/04/07	2.2	39.92	2	40.00	39.90	0.2	2,754	0.01%
2022/04/06	5	40.60	0	0.00	40.55	5	2,779	0.18%
2022/04/01	6	40.38	0	0.00	40.35	6	2,797	0.21%
2022/03/30	10	40.55	10	40.80	40.65	0	2,877	0.00%
2022/03/23	0	0.00	1	40.65	40.70	-1	2,976	-0.03%
2022/03/21	0	0.00	2	40.00	39.95	-2	3,002	-0.07%
2022/03/18	0	0.00	5	39.70	39.80	-5	3,030	-0.16%
2022/03/17	5	39.55	2	39.55	39.60	3	3,024	0.10%
2022/03/16	11	39.08	4	39.00	39.00	7	3,028	0.23%
2022/03/15	8	38.76	0	0.00	38.85	8	3,033	0.26%
2022/03/14	5	39.00	1.1	39.21	39.10	3.9	3,026	0.13%
2022/03/11	27	39.18	0	0.00	39.05	27	3,025	0.89%
2022/03/10	1	40.20	6	40.18	40.30	-5	2,959	-0.17%
2022/03/09	0.1	39.25	0	0.00	39.30	0.1	2,948	0.00%
2022/03/08	2.1	38.92	4	39.16	38.90	-2	2,973	-0.07%
2022/03/07	32	39.95	0	0.00	39.70	32	2,936	1.09%
2022/03/04	4	40.84	0	0.00	40.90	4	2,906	0.14%
2022/03/03	0	0.00	2	41.40	41.25	-2	2,969	-0.07%
2022/03/02	0	0.00	3.1	41.10	41.25	-3.1	3,053	-0.10%
2022/03/01	0	0.00	4	41.55	41.35	-4	3,084	-0.13%
2022/02/25	2	40.75	0	0.00	40.85	2	3,128	0.06%
2022/02/24	14	41.05	0	0.00	40.70	14	3,250	0.43%
2022/02/22	3	41.55	2	41.55	41.75	1	3,515	0.03%
2022/02/21	3	42.95	5	42.95	42.75	-2	3,568	-0.06%
2022/02/18	2	42.25	11	42.16	42.40	-9	3,706	-0.24%
2022/02/17	8	42.41	9	42.14	42.25	-1	3,963	-0.03%
2022/02/15	1	41.70	0.6	41.35	41.55	0.4	4,040	0.01%
2022/02/14	2	41.28	3	41.32	41.20	-1	4,128	-0.02%
2022/02/11	10	41.88	10	41.95	41.80	0	4,152	0.00%
2022/02/10	1	41.70	0	0.00	41.85	1	4,201	0.02%
2022/02/09	0	0.00	1	41.90	42.00	-1	4,231	-0.02%
2022/02/08	0	0.00	1	42.10	42.05	-1	4,253	-0.02%
2022/01/26	2.1	40.73	0	0.00	40.80	2.1	4,330	0.05%
2022/01/25	5	40.92	0	0.00	40.80	5	4,417	0.11%
2022/01/24	7	41.07	0	0.00	41.35	7	4,453	0.16%
2022/01/21	0	0.00	1	41.60	41.35	-1	4,537	-0.02%
2022/01/20	4	41.90	4	42.15	42.00	0	4,538	0.00%
2022/01/19	1	42.15	0	0.00	41.80	1	4,576	0.02%
2022/01/18	1	42.75	1	42.85	42.75	0	4,557	0.00%
2022/01/17	3	43.22	1	43.10	43.10	2	4,644	0.04%
2022/01/14	0	0.00	3	43.70	43.55	-3	4,736	-0.06%
2022/01/13	10	43.40	10	43.60	43.45	0	4,898	0.00%
2022/01/10	1	43.05	0	0.00	43.30	1	5,515	0.02%
2022/01/07	0	0.00	1	43.65	43.60	-1	5,730	-0.02%
2022/01/06	0	0.00	1	43.55	43.60	-1	5,794	-0.02%
2022/01/05	10	43.50	21	43.60	43.55	-11	5,988	-0.18%
2022/01/04	14	43.34	12	43.14	43.25	2	6,131	0.03%
2022/01/03	4	42.85	14.1	42.82	42.85	-10.1	6,645	-0.15%
2021/12/30	5	42.20	10	41.88	41.90	-5	6,725	-0.07%
2021/12/29	5	41.95	0	0.00	42.05	5	6,916	0.07%
2021/12/27	10	42.00	0	0.00	42.00	10	7,032	0.14%
2021/12/24	0	0.00	10	41.75	42.30	-10	7,180	-0.14%
2021/12/22	0.2	41.60	2	41.75	41.60	-1.8	7,395	-0.02%
2021/12/21	0	0.00	46	41.64	41.80	-46	7,547	-0.61%
2021/12/20	2	41.90	1	42.35	41.85	1	7,868	0.01%
2021/12/17	0	0.00	3	41.92	41.85	-3	8,019	-0.04%
2021/12/14	7	41.16	0	41.15	41.10	7	9,503	0.07%
2021/12/09	0	0.00	3	41.70	41.70	-3	10,150	-0.03%
2021/12/07	1	41.55	1	41.90	41.90	0	10,150	0.00%
2021/12/06	1	41.65	0	0.00	41.55	1	10,137	0.01%
2021/12/01	5	41.25	0	0.00	41.55	5	10,150	0.05%
2021/11/30	6	41.58	0	0.00	41.00	6	10,150	0.06%
2021/11/29	2	40.95	0	0.00	41.10	2	10,145	0.02%
2021/11/26	8	41.88	2	41.65	41.60	6	10,092	0.06%
2021/11/24	0	0.00	1	42.90	42.80	-1	10,011	-0.01%
2021/11/23	4	43.33	0	0.00	43.15	4	9,994	0.04%
2021/11/22	0	0.00	13	44.11	44.05	-13	9,908	-0.13%
2021/11/19	16	43.73	25	43.83	43.30	-9	9,740	-0.09%
2021/11/18	0	0.00	5	43.11	43.10	-5	9,587	-0.05%
2021/11/17	0	0.00	11	43.13	43.40	-11	9,523	-0.12%
2021/11/16	24	42.85	32	43.24	43.35	-8	9,379	-0.09%
2021/11/15	0	0.00	2	41.98	41.90	-2	9,147	-0.02%
2021/11/12	1	41.70	2	41.80	41.85	-1	9,137	-0.01%
2021/11/11	1	40.81	0	0.00	40.80	1	9,095	0.01%
2021/11/10	6	41.64	1	41.75	41.55	5	9,033	0.06%
2021/11/09	3	41.87	0	0.00	42.10	3	9,018	0.03%
2021/11/04	0	0.00	1	42.00	41.50	-1	8,966	-0.01%
2021/11/03	2	41.30	1	41.35	41.40	1	8,918	0.01%
2021/11/02	2	41.80	3	41.95	41.50	-1	8,965	-0.01%
2021/11/01	3	41.00	0	0.00	41.35	3	8,871	0.03%
2021/10/29	7	41.39	4	41.24	41.10	3	8,813	0.03%
2021/10/28	3	41.95	2	41.95	41.90	1	8,730	0.01%
2021/10/27	4	42.20	0	0.00	42.25	4	8,705	0.05%
2021/10/25	2	42.45	3	42.75	42.70	-1	8,597	-0.01%
2021/10/22	7	42.61	4	42.25	42.20	3	8,522	0.04%
2021/10/21	1	43.20	13	42.59	43.10	-12	8,420	-0.14%
2021/10/20	6	41.73	4	41.49	41.40	2	8,208	0.02%
2021/10/19	22	42.21	48	42.40	41.90	-26	8,091	-0.32%
2021/10/18	91	43.33	15	43.29	42.15	76	7,879	0.96%
2021/10/15	20	43.63	10	43.73	44.25	10	7,551	0.13%
2021/10/14	9	43.01	7	43.06	42.95	2	7,346	0.03%
2021/10/13	14	43.11	16	43.13	43.65	-2	7,244	-0.03%
2021/10/12	8	43.31	2	43.90	42.70	6	7,081	0.08%
2021/10/08	16	44.23	17	44.08	44.20	-1	6,883	-0.01%
2021/10/07	5	42.56	7	43.01	43.05	-2	6,326	-0.03%
2021/10/06	5	41.58	20	42.02	42.15	-15	6,118	-0.25%
2021/10/05	1	40.15	5	40.25	40.30	-4	5,905	-0.07%
2021/10/04	7	40.71	7	41.18	40.60	0	5,852	0.00%
2021/10/01	13	41.16	5	40.25	40.25	8	5,782	0.14%
2021/09/30	1	42.40	2	42.55	42.70	-1	5,642	-0.02%
2021/09/29	3	41.90	20	42.20	42.00	-17	5,550	-0.31%
2021/09/28	12	42.46	12	42.72	42.80	0	5,453	0.00%
2021/09/27	49	44.09	23	44.77	43.10	26	5,411	0.48%
2021/09/24	10	43.79	11	43.65	44.00	-1	5,138	-0.02%
2021/09/23	13	43.43	33	43.13	43.80	-20	4,989	-0.40%
2021/09/22	78	43.95	30	43.93	43.70	48	4,756	1.01%
2021/09/17	19	43.44	32	43.37	43.95	-13	4,291	-0.30%
2021/09/16	13	41.04	4	41.41	41.15	9	3,610	0.25%
2021/09/15	23	39.38	32.6	39.85	40.30	-9.6	3,399	-0.28%
2021/09/14	0.4	37.99	3	37.85	38.25	-2.6	3,195	-0.08%
2021/09/13	7	37.50	80	38.00	38.05	-73	3,189	-2.29%
2021/09/10	0	0.00	4	37.15	37.15	-4	3,229	-0.12%
2021/09/09	6	36.83	0	0.00	36.85	6	3,326	0.18%
2021/09/08	9	37.13	0.6	37.10	36.90	8.4	3,339	0.25%
2021/09/07	3	37.43	0	0.00	37.50	3	3,374	0.09%
2021/09/06	67	37.65	0	0.00	37.50	67	3,386	1.98%
2021/09/03	1	38.00	4.4	38.00	38.10	-3.4	3,381	-0.10%
2021/09/02	3	37.95	13	37.80	37.85	-10	3,378	-0.30%
2021/09/01	0	0.00	3	38.02	38.00	-3	3,369	-0.09%
2021/08/31	5	37.73	147	37.67	37.85	-142	3,366	-4.22%	大賣/鉅額交易
2021/08/30	0	0.00	7	38.21	38.10	-7	3,373	-0.21%
2021/08/27	0	0.00	93	37.99	38.00	-93	3,369	-2.76%
2021/08/26	112	37.49	5	37.53	37.45	107	3,367	3.18%	大買/鉅額交易
2021/08/24	2	36.85	8	36.99	36.95	-6	3,388	-0.18%
2021/08/23	107	36.86	0	0.00	36.65	107	3,411	3.14%	大買/鉅額交易
2021/08/20	84	36.39	15	36.35	36.35	69	3,439	2.01%
2021/08/19	2	36.83	0	0.00	36.70	2	3,468	0.06%
2021/08/18	5	37.05	5	37.35	37.55	0	3,469	0.00%
2021/08/16	23	37.78	0	0.00	37.80	23	3,481	0.66%
2021/08/13	1	39.10	0	0.00	38.50	1	3,483	0.03%
2021/08/12	1	39.20	0	0.00	39.05	1	3,491	0.03%
2021/08/10	1	39.55	0	0.00	39.40	1	3,646	0.03%
2021/08/09	0	0.00	5	40.40	40.35	-5	3,746	-0.13%
2021/08/06	1	41.60	9	41.28	40.90	-8	3,899	-0.21%
2021/08/05	10	40.33	6	40.13	40.10	4	3,965	0.10%
2021/08/03	6	39.49	0	0.00	39.40	6	4,282	0.14%
2021/07/28	4	39.55	0	0.00	39.70	4	4,571	0.09%
2021/07/26	1	40.95	0	0.00	40.85	1	4,940	0.02%
2021/07/22	0	0.00	1	41.40	40.70	-1	5,087	-0.02%
2021/07/21	8	39.95	0	0.00	40.00	8	5,135	0.16%
2021/07/20	2	40.75	0	0.00	40.60	2	5,149	0.04%
2021/07/19	3	41.65	0	0.00	41.35	3	5,206	0.06%
2021/07/16	14	42.76	5	42.50	42.50	9	5,419	0.17%
2021/07/14	1	41.30	0	0.00	41.15	1	5,798	0.02%
2021/07/13	6	42.55	0	0.00	42.00	6	5,921	0.10%
2021/07/09	4	41.99	8	42.07	41.95	-4	6,373	-0.06%
2021/07/08	0	0.00	1	42.20	42.00	-1	6,864	-0.01%
2021/07/07	1	42.60	28	42.75	42.60	-27	7,496	-0.36%
2021/07/06	1	42.85	1	42.90	42.70	0	7,871	0.00%
2021/07/05	1	43.35	0.4	43.11	42.80	0.6	8,124	0.01%
2021/07/02	6	42.86	20.2	43.00	43.00	-14.2	8,189	-0.17%
2021/07/01	2	42.63	3	42.48	42.15	-1	8,194	-0.01%
2021/06/30	0	0.00	1	42.50	42.60	-1	8,237	-0.01%
2021/06/29	0.1	42.30	0	0.00	42.30	0.1	8,331	0.00%
2021/06/28	4	42.23	5	42.46	42.50	-1	8,484	-0.01%
2021/06/25	4	42.58	15	42.55	42.50	-11	8,515	-0.13%
2021/06/24	2.5	41.82	11	42.44	42.75	-8.5	8,614	-0.10%
2021/06/23	14	40.88	22.4	41.26	41.60	-8.4	8,997	-0.09%
2021/06/21	5	39.75	0	0.00	39.50	5	10,778	0.05%
2021/06/18	6	40.44	5	40.55	40.50	1	10,830	0.01%
2021/06/16	0	0.00	5	40.20	40.05	-5	10,903	-0.05%
2021/06/15	1	39.45	0	0.00	39.40	1	11,015	0.01%
2021/06/08	11	39.99	5	39.65	39.65	6	11,406	0.05%
2021/06/07	1	39.95	0	0.00	39.80	1	11,473	0.01%
2021/06/03	11	40.32	16	40.13	40.10	-5	11,617	-0.04%
2021/06/02	5	40.30	11	39.97	40.10	-6	11,720	-0.05%
2021/06/01	10	39.58	0	0.00	40.10	10	11,728	0.09%
2021/05/31	1	39.80	0	0.00	39.45	1	11,793	0.01%
2021/05/28	7	39.71	2	39.75	39.70	5	11,827	0.04%
2021/05/27	1	38.70	0	0.00	38.80	1	11,868	0.01%
2021/05/24	5	39.30	5	39.50	39.50	0	12,265	0.00%
2021/05/21	5	39.30	5	39.20	39.20	0	12,377	0.00%
2021/05/20	6	39.00	0	0.00	38.60	6	12,562	0.05%
2021/05/19	0	0.00	1	39.10	39.20	-1	12,798	-0.01%
2021/05/18	2	37.93	4	38.50	38.85	-2	12,797	-0.02%
2021/05/17	2	35.90	1	35.90	36.00	1	12,762	0.01%
2021/05/14	12	40.05	4	40.00	38.90	8	12,672	0.06%
2021/05/13	7	37.29	8.6	37.97	38.40	-1.6	12,556	-0.01%
2021/05/12	4	38.43	1	40.70	38.10	3	12,478	0.02%
2021/05/11	10	40.90	0	0.00	40.60	10	12,357	0.08%
2021/05/10	5	43.40	1	43.10	43.20	4	12,322	0.03%
2021/05/07	4	42.56	0	0.00	42.90	4	12,358	0.03%
2021/05/06	3.5	40.89	4	40.95	40.55	-0.5	12,440	0.00%
2021/05/05	0	0.00	1	40.40	40.40	-1	12,720	-0.01%
2021/05/04	7	42.39	2	40.05	40.50	5	12,698	0.04%
2021/05/03	18	43.66	11	44.60	42.95	7	12,571	0.06%
2021/04/29	19	45.82	7	45.75	45.40	12	12,565	0.10%
2021/04/27	4	45.28	3	45.35	45.60	1	12,645	0.01%
2021/04/26	13	45.07	13	44.92	44.75	0	12,694	0.00%
2021/04/23	1	44.80	0	0.00	44.60	1	12,780	0.01%
2021/04/22	8	45.13	3	44.47	44.35	5	12,901	0.04%
2021/04/21	13	46.73	15	46.94	46.50	-2	12,842	-0.02%
2021/04/20	22	47.52	17.6	47.35	47.85	4.4	12,734	0.03%
2021/04/19	34	46.71	7	46.30	46.40	27	12,771	0.21%
2021/04/16	3	45.60	10	45.35	45.65	-7	12,810	-0.05%
2021/04/15	32	45.78	13	45.80	45.55	19	12,884	0.15%
2021/04/14	18	47.16	22.4	47.02	47.20	-4.4	12,794	-0.03%
2021/04/13	19.4	47.67	36.2	46.95	46.80	-16.9	13,010	-0.13%
2021/04/12	44	46.25	22.1	46.29	46.30	21.9	12,787	0.17%
2021/04/09	6	44.87	14	44.89	44.70	-8	13,190	-0.06%
2021/04/08	0	0.00	3	44.02	44.05	-3	13,439	-0.02%
2021/04/07	0	0.00	14	43.95	43.95	-14	13,403	-0.10%
2021/04/06	10.2	44.00	2	44.15	44.00	8.2	13,536	0.06%
2021/04/01	0	0.00	1	43.90	44.45	-1	14,220	-0.01%
2021/03/31	3	44.10	2.6	43.91	44.05	0.4	14,437	0.00%
2021/03/30	16	43.25	5	43.21	43.35	11	14,258	0.08%
2021/03/29	3	43.30	0	0.00	43.45	3	14,224	0.02%
2021/03/26	13	43.89	3	43.77	43.25	10	14,084	0.07%
2021/03/25	22	46.07	8	45.93	45.10	14	13,578	0.10%
2021/03/24	26	45.04	56.6	45.38	46.65	-30.6	12,788	-0.24%
2021/03/23	17	42.55	15	42.93	42.45	2	11,679	0.02%
2021/03/22	0	0.00	2	42.15	42.45	-2	11,591	-0.02%
2021/03/19	3	42.08	1.1	42.11	42.10	1.9	11,540	0.02%
2021/03/18	1	43.55	3	42.98	42.80	-2	11,438	-0.02%
2021/03/17	23	43.58	39	43.88	43.30	-16	11,313	-0.14%
2021/03/16	10	42.58	10	42.83	42.75	0	11,058	0.00%
2021/03/15	0	0.00	1.5	42.52	42.25	-1.5	10,985	-0.01%
2021/03/12	0	0.00	1	42.35	42.50	-1	10,965	-0.01%
2021/03/11	1	42.40	3	42.50	42.40	-2	10,998	-0.02%
2021/03/10	3	42.35	2	43.15	42.35	1	10,968	0.01%
2021/03/09	2	42.68	8	42.54	42.85	-6	10,911	-0.05%
2021/03/08	7	42.21	5	42.82	42.10	2	10,839	0.02%
2021/03/05	0	0.00	3	41.50	41.50	-3	10,725	-0.03%
2021/03/04	2	41.55	0	0.00	41.60	2	10,714	0.02%
2021/03/03	14	41.76	3.4	41.71	41.85	10.6	10,655	0.10%
2021/03/02	7	42.09	0	0.00	41.20	7	10,597	0.07%
2021/02/26	8	41.89	5	42.00	41.65	3	10,553	0.03%
2021/02/25	24	43.01	29	42.99	42.60	-5	10,566	-0.05%
2021/02/24	25	42.18	10	41.90	41.40	15	10,518	0.14%
2021/02/23	2	42.95	8	42.94	43.55	-6	10,325	-0.06%
2021/02/22	10	43.05	8	43.09	42.90	2	10,227	0.02%
2021/02/19	17	42.52	25	43.40	43.70	-8	10,159	-0.08%
2021/02/18	2	41.45	0	0.00	41.10	2	9,965	0.02%
2021/02/17	0	0.00	4	40.53	40.90	-4	10,053	-0.04%
2021/02/05	3	40.08	2	40.10	40.00	1	10,018	0.01%
2021/02/04	6	40.73	12	40.35	40.35	-6	9,982	-0.06%
2021/02/03	1	41.15	0	0.00	40.95	1	9,973	0.01%
2021/02/02	0	0.00	5	41.05	41.15	-5	9,943	-0.05%
2021/02/01	5	40.21	5	40.45	40.45	0	9,892	0.00%
2021/01/29	17	41.43	10	41.52	40.90	7	9,858	0.07%
2021/01/28	12.5	41.72	0	0.00	41.35	12.5	9,789	0.13%
2021/01/27	5.5	42.39	3	42.57	43.20	2.5	9,589	0.03%
2021/01/26	1.2	41.17	0	0.00	41.10	1.2	9,261	0.01%
2021/01/25	3	41.53	17	41.71	41.95	-14	9,225	-0.15%
2021/01/22	3	41.07	4	42.08	43.20	-1	9,197	-0.01%
2021/01/21	3	41.13	12	41.08	40.95	-9	9,061	-0.10%
2021/01/20	0.4	42.40	6.7	41.69	41.45	-6.3	8,987	-0.07%
2021/01/19	0.4	43.55	1	42.90	43.05	-0.6	8,845	-0.01%
2021/01/18	3	42.97	2	43.50	43.55	1	8,730	0.01%
2021/01/15	3.7	42.56	10	43.24	42.75	-6.3	8,578	-0.07%
2021/01/14	57	44.38	6	44.78	44.30	51	8,366	0.61%
2021/01/13	3	44.40	0	0.00	44.45	3	8,162	0.04%
2021/01/12	5	45.39	3	45.08	43.95	2	8,071	0.02%
2021/01/11	6	47.13	8	47.30	46.80	-2	7,913	-0.03%
2021/01/08	20.9	47.38	7	47.51	46.55	13.9	7,853	0.18%
2021/01/07	2	48.25	5	48.49	48.00	-3	7,662	-0.04%
2021/01/06	31	50.42	24.1	50.43	49.00	6.9	7,415	0.09%
2021/01/05	21	49.71	7	48.97	48.85	14	6,700	0.21%
2021/01/04	29	49.64	35.9	50.13	50.90	-6.9	6,279	-0.11%
2020/12/31	24.4	44.34	67	43.74	46.90	-42.6	5,551	-0.77%
2020/12/30	0	0.00	2	42.20	42.85	-2	5,130	-0.04%
2020/12/29	53	42.36	20.6	42.35	42.20	32.4	5,130	0.63%
2020/12/28	35	43.55	7	43.89	43.50	28	4,966	0.56%
2020/12/25	1	39.80	14.6	39.34	41.05	-13.6	4,236	-0.32%
2020/12/24	0	0.00	0	37.20	37.35	0	3,943	0.00%
2020/12/22	2	37.85	1	37.55	37.00	1	3,990	0.03%
2020/12/18	0	0.00	10	37.55	37.55	-10	3,965	-0.25%
2020/12/17	3	37.05	3	36.85	36.90	0	4,034	0.00%
2020/12/16	0.1	36.85	3	37.25	37.50	-2.9	4,059	-0.07%
2020/12/14	1	36.60	0	0.00	36.70	1	4,295	0.02%
2020/12/11	11	36.75	0	0.00	36.80	11	4,351	0.25%
2020/12/10	2	37.30	0	0.00	37.65	2	4,463	0.04%
2020/12/08	0	0.00	0.3	37.70	37.65	-0.3	4,692	-0.01%
2020/12/04	2	38.35	0	0.00	38.45	2	5,046	0.04%
2020/12/03	0	0.00	1	38.35	38.25	-1	5,035	-0.02%
2020/12/01	3	38.70	0	0.00	38.80	3	5,203	0.06%
2020/11/30	0	0.00	6	39.10	39.00	-6	5,256	-0.11%
2020/11/27	5	38.70	0.3	38.85	39.35	4.7	5,360	0.09%
2020/11/26	4	39.16	0	0.00	39.20	4	5,594	0.07%
2020/11/25	0	0.00	1	39.30	39.50	-1	5,902	-0.02%
2020/11/24	2	38.60	0	0.00	38.75	2	6,017	0.03%
2020/11/23	2.1	39.90	0	0.00	40.10	2.1	6,060	0.03%
2020/11/20	0.1	39.70	3.1	39.77	40.05	-3	6,286	-0.05%
2020/11/19	2.1	38.80	9.5	38.88	38.90	-7.4	6,314	-0.12%
2020/11/18	5	39.40	2	38.75	39.00	3	6,319	0.05%
2020/11/17	3	37.08	2.2	37.99	38.10	0.8	6,289	0.01%
2020/11/16	9	36.94	5.2	37.42	37.70	3.8	6,399	0.06%
2020/11/13	2.1	36.49	152	36.30	36.25	-149.9	6,375	-2.35%	大賣/鉅額交易
2020/11/11	0	0.00	288	35.84	35.90	-288	6,804	-4.23%	大賣/鉅額交易
2020/11/10	0	0.00	36	34.78	35.05	-36	6,818	-0.53%
2020/11/09	5	34.40	6.3	34.44	34.50	-1.3	6,897	-0.02%
2020/11/06	116	34.29	0	0.00	34.00	116	7,052	1.64%	大買/鉅額交易
2020/11/05	43	34.84	0	0.00	34.90	43	7,399	0.58%
2020/11/04	90	35.30	187	34.96	35.15	-97	7,647	-1.27%	大賣/
2020/11/03	1	35.30	0	0.00	35.05	1	7,742	0.01%
2020/11/02	27.3	34.83	7	34.74	34.90	20.3	7,806	0.26%
2020/10/30	299	36.14	16	35.80	35.60	283	7,864	3.60%	大買/鉅額交易
2020/10/29	0.4	37.55	0.6	37.80	37.55	-0.3	7,849	0.00%
2020/10/27	0	0.00	3	38.45	38.20	-3	7,957	-0.04%
2020/10/26	1	38.35	76	38.40	38.30	-75	8,080	-0.93%
2020/10/23	110	38.05	14.9	38.10	38.05	95.1	8,107	1.17%	大買/
2020/10/22	0.1	38.10	23.2	38.16	38.20	-23.1	8,212	-0.28%
2020/10/21	0	0.00	124	38.22	38.20	-124	8,288	-1.50%	大賣/鉅額交易
2020/10/20	102	37.97	2	38.15	38.30	100	8,430	1.19%	大買/
2020/10/19	135	38.28	12.4	39.29	38.00	122.6	8,490	1.44%	大買/鉅額交易
2020/10/06	12	23.65	16	23.74	23.95	-4	8,403	-0.05%
2020/09/30	5	23.13	0	0.00	22.95	5	8,477	0.06%
2020/09/28	1	22.75	0	0.00	23.00	1	8,866	0.01%
2020/09/24	2	22.40	0	0.00	22.55	2	8,931	0.02%
2020/09/23	7	22.86	3	23.03	22.80	4	8,866	0.05%
2020/09/22	7	23.53	0	0.00	23.40	7	8,809	0.08%
2020/09/21	0	0.00	7.3	24.21	24.30	-7.3	8,759	-0.08%
2020/09/18	0	0.00	1	24.20	24.30	-1	8,856	-0.01%
2020/09/17	7	23.73	2	23.85	23.75	5	8,918	0.06%
2020/09/16	13	23.52	0	0.00	23.50	13	8,958	0.15%
2020/09/15	0	0.00	2	23.75	23.75	-2	8,950	-0.02%
2020/09/14	3	23.63	0	0.00	23.60	3	9,023	0.03%
2020/09/11	1	23.60	0	0.00	23.70	1	9,128	0.01%
2020/09/09	1	24.45	0	0.00	24.45	1	9,265	0.01%
2020/09/08	15	24.98	1	24.40	24.25	14	9,286	0.15%
2020/09/07	1	25.55	0	0.00	25.20	1	9,275	0.01%
2020/09/04	1	25.85	1	25.00	25.45	0	9,415	0.00%
2020/09/03	0	0.00	2	25.50	25.30	-2	9,458	-0.02%
2020/09/02	0	0.00	3	25.43	25.70	-3	9,787	-0.03%
2020/09/01	6	25.85	4	25.63	25.90	2	10,242	0.02%
2020/08/31	1	25.75	10	25.17	25.30	-9	10,258	-0.09%
2020/08/27	11	24.85	5	24.70	24.75	6	10,730	0.06%
2020/08/26	2	24.95	2	25.03	25.10	0	10,706	0.00%
2020/08/24	0	0.00	4	24.88	24.85	-4	10,717	-0.04%
2020/08/21	1	24.95	6	24.87	25.10	-5	10,745	-0.05%
2020/08/20	8	23.04	15	22.94	23.30	-7	10,541	-0.07%
2020/08/19	2	24.80	23	24.95	24.75	-21	10,319	-0.20%
2020/08/18	6	25.05	16	25.06	25.35	-10	10,271	-0.10%
2020/08/17	34	25.04	11	24.97	25.15	23	10,263	0.22%
2020/08/14	12	23.87	10	24.13	23.85	2	10,253	0.02%
2020/08/13	5	24.60	8.6	24.38	24.40	-3.6	10,722	-0.03%
2020/08/12	4	24.38	3	24.63	24.40	1	11,160	0.01%
2020/08/11	3	24.62	10	24.50	24.55	-7	11,315	-0.06%
2020/08/10	0	0.00	5	24.20	24.20	-5	11,238	-0.04%
2020/08/07	26	24.54	11	24.05	24.00	15	11,141	0.13%
2020/08/06	9	23.84	12	24.00	23.90	-3	10,896	-0.03%
2020/08/05	5	23.55	10.7	23.44	23.50	-5.7	10,748	-0.05%
2020/08/03	10	23.88	0	0.00	23.45	10	10,766	0.09%
2020/07/31	1	22.40	10	23.64	23.70	-9	10,628	-0.08%
2020/07/30	32	22.35	40.8	22.74	23.00	-8.8	10,275	-0.09%
2020/07/29	6	21.73	7	21.89	21.80	-1	10,056	-0.01%
2020/07/28	0	0.00	6	20.90	20.85	-6	10,052	-0.06%
2020/07/27	0	0.00	10	20.90	20.70	-10	10,058	-0.10%
2020/07/24	0	0.00	2	21.15	21.10	-2	10,072	-0.02%
2020/07/23	0	0.00	10	22.00	21.85	-10	10,053	-0.10%
2020/07/22	6	21.75	0	0.00	21.65	6	10,037	0.06%
2020/07/21	2	21.78	11	21.83	21.90	-9	10,042	-0.09%
2020/07/20	10	21.53	5	21.35	21.40	5	10,001	0.05%
2020/07/17	1.1	21.54	37	21.49	21.45	-35.9	10,058	-0.36%
2020/07/16	5	21.80	3	21.77	21.80	2	10,100	0.02%
2020/07/15	40	21.83	54	21.68	21.65	-14	10,074	-0.14%
2020/07/14	10.1	21.65	0	0.00	21.55	10.1	10,050	0.10%
2020/07/13	25	21.29	60	21.28	21.45	-35	10,089	-0.35%
2020/07/10	20	20.98	20	21.23	21.10	0	10,118	0.00%
2020/07/09	14	21.07	22.6	21.12	21.10	-8.6	10,131	-0.09%
2020/07/08	62	21.48	15	21.40	21.40	47	10,172	0.46%
2020/07/07	14	21.86	22	22.16	22.25	-8	10,259	-0.08%
2020/07/06	10	21.10	3	21.15	21.25	7	10,679	0.07%
2020/07/03	5	21.15	12	21.45	21.20	-7	11,003	-0.06%
2020/07/02	11	21.29	30	21.22	21.25	-19	11,299	-0.17%
2020/07/01	12	21.29	15	21.38	21.35	-3	11,619	-0.03%
2020/06/30	6	21.42	6	21.46	21.55	0	11,996	0.00%
2020/06/29	23	21.13	11	21.10	21.15	12	12,611	0.10%
2020/06/24	8.2	22.03	11	21.85	21.90	-2.8	12,541	-0.02%
2020/06/23	2.1	22.39	1	22.15	22.15	1.1	12,518	0.01%
2020/06/22	7	22.41	9	22.49	22.55	-2	12,531	-0.02%
2020/06/19	15	22.69	39	22.56	22.50	-24	12,547	-0.19%
2020/06/18	25	22.71	23	22.50	22.50	2	12,504	0.02%
2020/06/17	53	23.08	55	22.86	22.90	-2	12,471	-0.02%
2020/06/16	51	22.67	34	22.63	22.80	17	12,489	0.14%
2020/06/15	8	22.28	13	22.34	22.10	-5	12,420	-0.04%
2020/06/12	30	22.27	10	22.25	22.25	20	12,415	0.16%
2020/06/11	24	23.28	21	22.68	22.70	3	12,296	0.02%
2020/06/10	13	23.64	6	23.65	23.85	7	12,240	0.06%
2020/06/09	50	23.72	44	23.70	23.85	6	12,160	0.05%
2020/06/08	41	23.22	78	23.68	23.20	-37	11,764	-0.31%
2020/06/05	23	22.30	15	22.27	22.30	8	11,237	0.07%
2020/06/04	30	21.54	44	21.56	22.35	-14	11,126	-0.13%
2020/06/03	0	0.00	1	20.25	20.35	-1	10,578	-0.01%
2020/06/02	4	20.13	0	0.00	20.10	4	10,602	0.04%
2020/06/01	15	20.20	472	20.01	20.30	-457	10,650	-4.29%	大賣/鉅額交易
2020/05/29	460	19.91	0	0.00	19.80	460	10,614	4.33%	大買/鉅額交易
2020/05/28	14	20.34	119	20.44	19.80	-105	10,651	-0.99%	大賣/鉅額交易
2020/05/27	103	19.75	2	19.90	19.90	101	10,612	0.95%	大買/鉅額交易
2020/05/26	5	20.15	1	20.00	19.90	4	10,745	0.04%
2020/05/25	23	20.04	2	20.10	20.25	21	10,725	0.20%
2020/05/22	4	20.26	4	20.29	20.05	0	10,719	0.00%
2020/05/21	14	20.59	58	20.56	20.60	-44	10,663	-0.41%
2020/05/20	61	20.00	19	20.19	20.35	42	10,541	0.40%
2020/05/19	5	18.94	65	19.40	19.70	-60	10,116	-0.59%
2020/05/18	15	17.70	24	18.14	17.95	-9	9,692	-0.09%
2020/05/15	47	16.97	19	16.94	16.90	28	9,511	0.29%
2020/05/14	5	16.75	0	0.00	16.70	5	9,458	0.05%
2020/05/13	7	16.89	0	0.00	16.95	7	9,527	0.07%
2020/05/12	2	16.70	0	0.00	16.75	2	9,612	0.02%
2020/05/11	12	17.08	10	17.00	16.90	2	9,800	0.02%
2020/05/08	4	16.38	5	16.42	16.35	-1	10,006	-0.01%
2020/05/06	1	16.40	2	16.40	16.40	-1	10,143	-0.01%
2020/05/05	5	16.75	1	16.65	16.65	4	10,113	0.04%
2020/05/04	1	16.90	3	16.80	16.70	-2	10,085	-0.02%
2020/04/30	2	17.45	0	0.00	17.40	2	10,060	0.02%
2020/04/29	3	17.35	1	17.40	17.55	2	9,996	0.02%
2020/04/28	1	16.90	1	17.00	16.90	0	9,978	0.00%
2020/04/27	13	16.95	0	0.00	17.10	13	9,904	0.13%
2020/04/24	2	16.70	1	16.75	16.70	1	9,845	0.01%
2020/04/23	7	16.83	14	17.01	17.00	-7	9,776	-0.07%
2020/04/22	6	16.37	58	16.35	16.55	-52	9,690	-0.54%
2020/04/21	9	17.12	2	17.00	16.75	7	9,616	0.07%
2020/04/20	7	17.76	3	17.72	17.70	4	9,464	0.04%
2020/04/17	18	17.89	6	18.25	17.80	12	9,427	0.13%
2020/04/16	11	17.94	0	0.00	18.20	11	9,317	0.12%
2020/04/15	1	18.55	15	18.55	18.35	-14	9,244	-0.15%
2020/04/14	50	18.60	1	18.45	18.45	49	9,153	0.54%
2020/04/13	0	0.00	10	18.74	18.70	-10	9,024	-0.11%
2020/04/10	12	18.92	11	18.73	18.75	1	8,882	0.01%
2020/04/09	17	18.72	33	18.90	18.50	-16	8,637	-0.19%
2020/04/08	1	18.00	15	17.85	18.15	-14	7,968	-0.18%
2020/04/07	1	16.50	10	16.03	16.50	-9	7,539	-0.12%
2020/04/06	5	15.13	6	15.52	15.55	-1	7,210	-0.01%
2020/04/01	105.5	14.78	34	14.73	14.85	71.5	6,853	1.04%	大買/
2020/03/31	9.1	14.74	177.1	14.70	14.70	-168	6,443	-2.61%	大賣/鉅額交易
2020/03/27	6	16.41	0	0.00	16.30	6	5,786	0.10%
2020/03/26	0	0.00	22	16.27	16.65	-22	5,713	-0.39%
2020/03/25	0	0.00	3	15.58	15.50	-3	5,625	-0.05%
2020/03/24	1	14.60	21	14.64	14.65	-20	5,551	-0.36%
2020/03/23	2	14.65	0	0.00	14.45	2	5,505	0.04%
2020/03/20	0	0.00	1	15.15	15.15	-1	5,562	-0.02%
2020/03/19	26	14.59	6.5	14.51	14.50	19.5	5,495	0.36%
2020/03/18	0	0.00	1	16.75	16.10	-1	5,345	-0.02%
2020/03/17	1	16.15	0	0.00	16.40	1	5,310	0.02%
2020/03/16	22	17.31	0	0.00	17.00	22	5,212	0.42%
2020/03/13	1	17.10	2.2	17.19	17.60	-1.2	5,173	-0.02%
2020/03/12	3	18.75	2	18.78	18.60	1	5,023	0.02%
2020/03/11	1	19.95	0	0.00	19.65	1	4,910	0.02%
2020/03/09	0	0.00	10	20.30	20.10	-10	4,794	-0.21%
2020/03/06	4	20.40	0	0.00	20.35	4	4,655	0.09%
2020/03/05	1	21.00	0	0.00	21.00	1	4,563	0.02%
2020/03/03	1	20.80	1	21.05	20.85	0	4,407	0.00%
2020/03/02	0	0.00	1	20.85	20.30	-1	4,305	-0.02%
2020/02/27	1	20.40	0	0.00	20.40	1	4,172	0.02%
2020/02/26	1	21.55	23	21.46	21.55	-22	4,034	-0.55%
2020/02/25	0	0.00	22	20.70	20.80	-22	3,835	-0.57%
2020/02/24	0	0.00	5	20.95	20.95	-5	3,775	-0.13%
2020/02/21	1	20.65	0	0.00	20.95	1	3,682	0.03%
2020/02/20	1	21.15	0	0.00	21.05	1	3,614	0.03%
2020/02/19	12	20.71	23	20.79	20.90	-11	3,444	-0.32%
2020/02/18	6	20.27	0	0.00	20.15	6	3,365	0.18%
2020/02/17	5	19.70	5	19.95	20.05	0	3,311	0.00%
2020/02/14	0	0.00	0.1	19.80	19.80	-0.1	3,248	0.00%
2020/02/13	16	20.14	13.6	20.05	20.00	2.4	3,221	0.08%
2020/02/12	10	20.00	15	20.00	20.05	-5	3,161	-0.16%
2020/02/11	0	0.00	1	20.05	19.65	-1	3,040	-0.03%
2020/02/10	15	19.60	33	19.89	19.90	-18	2,847	-0.63%
2020/02/07	0	0.00	16	19.27	19.25	-16	2,539	-0.63%
2020/02/06	3	17.95	3	18.52	18.75	0	2,407	0.00%
2020/02/05	0.6	17.55	0	0.00	17.55	0.6	2,352	0.03%
2020/02/03	10	17.15	0	0.00	17.15	10	2,303	0.43%
2020/01/31	1	17.95	1.2	17.94	17.90	-0.2	2,244	-0.01%
2020/01/30	2	18.13	12	18.06	17.95	-10	2,238	-0.45%
2020/01/20	3.2	19.20	1	19.35	19.20	2.2	2,140	0.10%
2020/01/17	0	0.00	1	19.30	19.25	-1	2,146	-0.05%
2020/01/16	2	18.98	2	19.03	19.10	0	2,143	0.00%
2020/01/15	2.1	19.03	2	19.08	19.10	0.1	2,168	0.00%
2020/01/14	5	18.95	1	19.20	19.20	4	2,197	0.18%
2020/01/13	3.2	18.92	1	18.95	18.95	2.2	2,229	0.10%
2020/01/10	0	0.00	2	18.98	19.00	-2	2,303	-0.09%
2020/01/09	0	0.00	1	18.90	18.95	-1	2,306	-0.04%
2020/01/08	4.2	18.70	1	18.70	18.70	3.2	2,348	0.14%
2020/01/07	3	19.15	1	19.25	19.00	2	2,321	0.09%
2020/01/06	4	19.33	0	0.00	19.20	4	2,347	0.17%
2020/01/03	0	0.00	2	19.70	19.50	-2	2,391	-0.08%
2020/01/02	0	0.00	1	19.70	19.60	-1	2,383	-0.04%
2019/12/31	0	0.00	1	19.60	19.55	-1	2,389	-0.04%
2019/12/30	4	19.36	3	19.48	19.50	1	2,418	0.04%
2019/12/27	3	19.45	1	19.50	19.35	2	2,450	0.08%
2019/12/25	1	19.35	1	19.40	19.40	0	2,468	0.00%
2019/12/24	2	19.38	2	19.43	19.40	0	2,544	0.00%
2019/12/23	4	19.46	2	19.55	19.35	2	2,563	0.08%
2019/12/20	4	19.44	1	19.55	19.40	3	2,563	0.12%
2019/12/19	1	19.55	4	19.49	19.45	-3	2,550	-0.12%
2019/12/17	5	19.66	7	19.53	19.75	-2	2,559	-0.08%
2019/12/13	1	19.10	1	19.05	18.95	0	2,589	0.00%
2019/12/12	1	19.15	1	19.15	19.10	0	2,834	0.00%
2019/12/11	2	19.15	2	19.15	19.15	0	2,851	0.00%
2019/12/10	0	0.00	1	19.10	19.10	-1	2,853	-0.04%
2019/12/09	1	18.85	0	0.00	18.85	1	2,849	0.04%
2019/12/05	1	18.80	1	18.90	18.80	0	3,019	0.00%
2019/12/04	4	19.00	0	0.00	18.95	4	3,010	0.13%
2019/12/02	4	19.00	0.1	18.95	19.00	3.9	3,035	0.13%
2019/11/29	0	0.00	111	19.24	19.15	-111	3,035	-3.66%	大賣/鉅額交易
2019/11/28	10	19.03	66	19.06	19.15	-56	3,038	-1.84%
2019/11/27	15	18.90	136	18.86	18.80	-121	3,037	-3.98%	大賣/鉅額交易
2019/11/26	11	18.80	0	0.00	18.80	11	3,052	0.36%
2019/11/25	2	18.73	4.5	18.76	18.75	-2.5	3,082	-0.08%
2019/11/21	0	0.00	1	18.80	18.75	-1	3,116	-0.03%
2019/11/20	0	0.00	1	19.00	19.00	-1	3,120	-0.03%
2019/11/15	2	18.55	1	18.65	18.70	1	3,276	0.03%
2019/11/14	2	19.00	0	0.00	19.00	2	3,218	0.06%
2019/11/13	0	0.00	0.5	19.05	19.05	-0.5	3,257	-0.02%
2019/11/12	5	19.10	0	0.00	19.15	5	3,317	0.15%
2019/11/11	2	19.58	0.5	19.25	19.20	1.5	3,510	0.04%
2019/11/08	1	19.65	2	19.68	19.65	-1	3,598	-0.03%
2019/11/07	3	19.80	1	19.85	19.60	2	3,789	0.05%
2019/11/06	1	19.55	1	19.60	19.50	0	3,789	0.00%
2019/11/05	0	0.00	2	19.68	19.70	-2	3,820	-0.05%
2019/11/04	5	19.65	0	0.00	19.60	5	3,884	0.13%
2019/11/01	1	19.45	1	19.50	19.50	0	3,897	0.00%
2019/10/31	0	0.00	1	19.60	19.60	-1	4,011	-0.02%
2019/10/30	0	0.00	1.4	19.45	19.45	-1.4	4,090	-0.03%
2019/10/29	1	19.60	1	19.80	19.50	0	4,174	0.00%
2019/10/28	1	19.65	0	0.00	19.60	1	4,286	0.02%
2019/10/25	0	0.00	1	19.65	19.65	-1	4,554	-0.02%
2019/10/24	1	19.55	1	19.65	19.65	0	4,919	0.00%
2019/10/23	3	19.80	2	19.88	19.65	1	4,951	0.02%
2019/10/21	3	19.88	2	19.98	19.85	1	5,024	0.02%
2019/10/17	1	19.55	0	0.00	19.70	1	5,096	0.02%
2019/10/16	0	0.00	1	19.65	19.55	-1	5,099	-0.02%
2019/10/15	1	19.30	0	0.00	19.25	1	5,062	0.02%
2019/10/14	1	19.40	1	19.40	19.40	0	5,142	0.00%
2019/10/09	2	19.00	7	19.04	18.95	-5	5,240	-0.10%
2019/10/08	2	19.28	0	0.00	19.25	2	5,411	0.04%
2019/10/07	2	19.33	0	0.00	19.40	2	5,512	0.04%
2019/10/04	1	19.20	0	0.00	19.40	1	5,551	0.02%
2019/10/02	1	19.65	4	19.60	19.60	-3	5,636	-0.05%
2019/10/01	8	19.79	1	19.80	19.80	7	5,725	0.12%
2019/09/27	1	19.80	0	0.00	19.65	1	5,854	0.02%
2019/09/26	21	20.10	1	20.15	20.15	20	5,899	0.34%
2019/09/24	0	0.00	1	20.35	20.25	-1	6,196	-0.02%
2019/09/23	1	20.35	1	20.55	20.30	0	6,249	0.00%
2019/09/20	4	20.40	1	20.65	20.35	3	6,345	0.05%
2019/09/19	15	20.63	4	20.75	20.60	11	6,527	0.17%
2019/09/18	0	0.00	3	20.40	20.40	-3	6,707	-0.04%
2019/09/17	14	20.59	12	20.60	20.10	2	6,676	0.03%
2019/09/16	10	21.20	10	21.35	21.35	0	6,610	0.00%
2019/09/12	0	0.00	10	21.10	21.10	-10	6,819	-0.15%
2019/09/10	1	21.05	0	0.00	21.10	1	6,912	0.01%
2019/09/09	32	21.49	11	21.16	21.35	21	6,974	0.30%
2019/09/04	10	20.90	0	0.00	20.90	10	7,295	0.14%
2019/09/03	16	20.95	0	0.00	20.85	16	7,420	0.22%
2019/09/02	23.4	20.90	0	0.00	20.95	23.4	7,566	0.31%
2019/08/29	7	20.95	0	0.00	20.90	7	7,911	0.09%
2019/08/28	0	0.00	1	21.05	21.15	-1	8,083	-0.01%
2019/08/26	1	20.65	17	20.74	20.70	-16	8,468	-0.19%
2019/08/23	10	21.00	0	0.00	20.95	10	8,667	0.12%
2019/08/21	0	0.00	1	21.05	20.95	-1	9,722	-0.01%
2019/08/20	38	20.74	0	0.00	20.60	38	10,331	0.37%
2019/08/19	0	0.00	1	21.40	21.15	-1	10,315	-0.01%
2019/08/16	1	21.10	1	21.40	21.30	0	10,429	0.00%
2019/08/15	5	21.33	0	0.00	21.10	5	10,583	0.05%
2019/08/14	13	21.72	26	21.84	21.90	-13	10,655	-0.12%
2019/08/13	0	0.00	15	22.38	22.25	-15	10,900	-0.14%
2019/08/12	3	22.28	37	22.62	23.15	-34	11,551	-0.29%
2019/08/08	0	0.00	17	22.99	23.20	-17	11,763	-0.14%
2019/08/07	5	23.05	1	22.95	23.00	4	11,837	0.03%
2019/08/06	2	22.30	22	22.50	22.70	-20	12,036	-0.17%
2019/08/05	8	23.15	17	23.04	22.90	-9	12,002	-0.07%
2019/08/02	19	22.96	10	23.20	23.05	9	11,956	0.08%
2019/08/01	11	23.65	1	23.45	23.60	10	11,864	0.08%
2019/07/31	0	0.00	4	24.21	24.00	-4	11,789	-0.03%
2019/07/30	3	24.05	11	24.10	24.30	-8	11,699	-0.07%
2019/07/29	25	24.39	13	24.51	24.45	12	11,611	0.10%
2019/07/26	0	0.00	40	23.71	23.90	-40	11,344	-0.35%
2019/07/25	0.4	22.60	2	22.65	22.65	-1.6	10,970	-0.01%
2019/07/24	0.1	22.35	22	22.46	22.35	-21.9	10,959	-0.20%
2019/07/23	6	22.71	0	0.00	22.55	6	10,920	0.05%
2019/07/22	3	23.12	0	0.00	23.20	3	10,850	0.03%
2019/07/19	2	23.35	5	23.35	23.35	-3	10,746	-0.03%
2019/07/18	1	23.35	3	23.45	23.45	-2	10,663	-0.02%
2019/07/17	0	0.00	19.3	23.52	23.45	-19.3	10,646	-0.18%
2019/07/16	18	23.46	0	0.00	23.45	18	10,642	0.17%
2019/07/15	23	23.48	14	23.63	23.90	9	10,573	0.09%
2019/07/12	6	23.33	7	23.31	23.15	-1	10,479	-0.01%
2019/07/11	1	24.00	0	0.00	23.95	1	10,325	0.01%
2019/07/10	4	23.85	2	23.95	23.85	2	10,321	0.02%
2019/07/09	0	0.00	5	23.60	23.80	-5	10,487	-0.05%
2019/07/08	0	0.00	10	23.75	23.60	-10	10,552	-0.09%
2019/07/05	0	0.00	15	23.70	23.60	-15	10,474	-0.14%
2019/07/04	0	0.00	2.8	23.34	23.50	-2.8	10,403	-0.03%
2019/07/03	1	22.95	2	23.40	23.00	-1	10,384	-0.01%
2019/07/02	1	23.40	3	23.60	23.45	-2	10,383	-0.02%
2019/07/01	0	0.00	2	23.23	23.25	-2	10,231	-0.02%
2019/06/28	1	22.65	0	0.00	22.80	1	10,096	0.01%
2019/06/27	1	22.90	3	22.95	22.80	-2	10,070	-0.02%
2019/06/26	0	0.00	3	22.95	22.95	-3	10,027	-0.03%
2019/06/25	22	22.74	3	22.60	22.60	19	10,079	0.19%
2019/06/24	0	0.00	1	22.00	22.10	-1	9,829	-0.01%
2019/06/21	5	22.15	60	22.16	22.05	-55	9,757	-0.56%
2019/06/20	39	22.19	40	22.10	22.15	-1	9,569	-0.01%
2019/06/19	1	21.80	4	21.75	21.80	-3	9,332	-0.03%
2019/06/18	1	21.55	6	21.55	21.50	-5	9,249	-0.05%
2019/06/17	20	21.53	25	21.61	21.45	-5	9,199	-0.05%
2019/06/14	22	21.82	29	21.79	21.80	-7	9,094	-0.08%
2019/06/13	9	21.63	19	21.65	21.60	-10	9,022	-0.11%
2019/06/12	35	22.51	7	22.36	22.00	28	8,821	0.32%
2019/06/11	18	22.52	0	0.00	22.60	18	8,623	0.21%
2019/06/10	37	22.51	30	22.63	22.50	7	8,484	0.08%
2019/06/06	16	22.89	2	22.55	22.55	14	8,361	0.17%
2019/06/05	53	23.19	37	23.19	23.20	16	8,178	0.20%
2019/06/04	15	23.50	1	23.35	23.10	14	7,985	0.18%
2019/06/03	27	23.75	31	23.67	23.25	-4	7,805	-0.05%
2019/05/31	40	23.98	37	23.77	23.85	3	7,586	0.04%
2019/05/30	34	24.13	32	23.95	23.85	2	7,354	0.03%
2019/05/29	112	24.37	62	24.36	24.00	50	7,142	0.70%	大買/
2019/05/28	42	24.11	27	24.07	23.55	15	6,501	0.23%
2019/05/27	12	23.43	12	23.62	23.95	0	6,045	0.00%
2019/05/24	22	21.84	7	21.75	21.80	15	5,396	0.28%
2019/05/23	3	22.17	10	21.88	21.80	-7	5,322	-0.13%
2019/05/22	7	22.15	29	22.55	22.55	-22	5,186	-0.42%
2019/05/21	33	22.14	50	21.94	22.25	-17	4,989	-0.34%
2019/05/20	56	22.52	56	22.56	22.50	0	4,829	0.00%
2019/05/17	26	21.71	29	22.11	22.15	-3	4,370	-0.07%
2019/05/16	10	20.50	31	20.63	20.50	-21	3,649	-0.58%
2019/05/15	0	0.00	2	20.10	20.30	-2	3,246	-0.06%
2019/05/14	0	0.00	1	20.05	20.20	-1	3,131	-0.03%
2019/05/13	2	19.40	0	0.00	19.60	2	2,878	0.07%
2019/05/07	0	0.00	20	19.28	19.25	-20	2,857	-0.70%
2019/05/06	7	19.43	30	19.33	19.25	-23	2,864	-0.80%
2019/05/03	17	19.65	0	0.00	19.65	17	2,819	0.60%
2019/04/30	1	19.60	45	19.68	19.50	-44	2,831	-1.55%
2019/04/29	10	19.45	15	19.45	19.45	-5	2,802	-0.18%
2019/04/26	0	0.00	35	19.46	19.50	-35	2,796	-1.25%
2019/04/25	0	0.00	15	19.70	19.70	-15	2,782	-0.54%
2019/04/23	10	19.85	0	0.00	19.95	10	2,782	0.36%
2019/04/22	40	19.93	12	19.95	19.90	28	2,783	1.01%
2019/04/19	70	19.82	0	0.00	19.85	70	2,786	2.51%
2019/04/18	10	19.75	2	19.75	19.80	8	2,787	0.29%
2019/04/17	40	19.56	0	0.00	19.60	40	2,778	1.44%
2019/04/16	25	19.45	10	19.25	19.20	15	2,716	0.55%
2019/04/15	1	19.75	0	0.00	19.30	1	2,627	0.04%
2019/04/12	1	20.05	1	20.25	20.05	0	2,411	0.00%
2019/04/10	0	0.00	11	20.50	20.70	-11	2,286	-0.48%
2019/04/09	15	20.52	6	20.53	20.60	9	2,251	0.40%
2019/04/08	16	20.23	2	20.20	20.25	14	2,147	0.65%
2019/04/03	15	19.70	0	0.00	19.70	15	2,034	0.74%
2019/04/01	0	0.00	4	19.70	19.70	-4	2,102	-0.19%
2019/03/29	0	0.00	10	19.55	19.45	-10	2,083	-0.48%
2019/03/28	7	19.96	6	20.04	19.90	1	2,029	0.05%
2019/03/27	0	0.00	27	18.84	18.85	-27	1,773	-1.52%
2019/03/26	0	0.00	19	18.87	18.80	-19	1,808	-1.05%
2019/03/25	30	18.80	0	0.00	18.80	30	1,977	1.52%
2019/03/22	0	0.00	5	18.90	18.95	-5	2,036	-0.25%
2019/03/20	9	18.85	1	18.90	18.95	8	2,178	0.37%
2019/03/18	0	0.00	5	18.85	18.90	-5	2,282	-0.22%
2019/03/14	1	19.05	0	0.00	18.95	1	2,454	0.04%
2019/03/12	6	19.15	0	0.00	19.10	6	3,623	0.17%
2019/03/05	0	0.00	4	18.95	18.90	-4	4,104	-0.10%
2019/02/26	2	18.95	0	0.00	18.95	2	4,119	0.05%
2019/02/22	0	0.00	28	18.99	18.95	-28	4,106	-0.68%
2019/02/20	14	18.69	0	0.00	18.65	14	4,062	0.34%
2019/02/19	0	0.00	3	18.65	18.70	-3	4,058	-0.07%
2019/02/18	0	0.00	15	18.73	18.75	-15	4,075	-0.37%
2019/02/15	20	18.74	3	18.77	18.65	17	4,083	0.42%
2019/02/11	5	18.55	28	18.51	18.40	-23	4,049	-0.57%
2019/01/30	10	18.45	0	0.00	18.35	10	4,044	0.25%
2019/01/29	0	0.00	16	18.45	18.50	-16	4,053	-0.39%
2019/01/28	10	18.50	1	18.35	18.55	9	4,040	0.22%
2019/01/22	0	0.00	5	18.20	18.20	-5	4,039	-0.12%
2019/01/21	0	0.00	20	18.05	18.10	-20	4,046	-0.49%
2019/01/14	0	0.00	52	17.85	17.85	-52	4,161	-1.25%
2019/01/11	1	17.80	0	0.00	17.80	1	4,193	0.02%
2019/01/10	1	17.80	35	17.82	17.80	-34	4,192	-0.81%
2019/01/09	0	0.00	35	17.93	17.90	-35	4,206	-0.83%
2019/01/08	0	0.00	22.1	17.82	17.80	-22.1	4,224	-0.52%
2019/01/07	10	17.80	75	17.85	17.90	-65	4,242	-1.53%
2019/01/04	65	17.67	0	0.00	17.70	65	4,275	1.52%
2019/01/02	5	18.05	153	18.05	17.95	-148	4,399	-3.36%	大賣/鉅額交易
2018/12/28	11	18.10	0	0.00	18.20	11	4,402	0.25%
2018/12/27	2	18.45	0	0.00	18.15	2	4,436	0.05%
2018/12/24	41	18.53	1	18.60	18.55	40	4,446	0.90%
2018/12/22	12	19.08	1	19.05	18.90	11	4,408	0.25%
2018/12/19	52	19.49	0	0.00	19.45	52	4,479	1.16%
2018/12/18	102	20.15	45	19.44	19.35	57	4,449	1.28%	大買/
2018/12/17	20	20.60	10	20.70	20.60	10	4,288	0.23%
2018/12/14	0	0.00	23	20.42	20.55	-23	4,241	-0.54%
2018/12/11	11	20.00	105	19.80	19.80	-94	4,108	-2.29%	大賣/
2018/12/07	80	20.17	0	0.00	20.05	80	4,060	1.97%
2018/12/06	115	20.51	11	20.36	20.05	104	3,944	2.64%	大買/鉅額交易
2018/12/05	128	20.68	187	20.71	21.00	-59	3,702	-1.59%	大買/大賣/
2018/12/04	153	19.43	155	18.50	20.00	-2	2,803	-0.07%	大買/大賣/
2018/12/03	122	18.17	5	18.20	18.20	117	2,479	4.72%	大買/鉅額交易
2018/11/29	22	18.19	1	18.30	18.00	21	2,368	0.89%
2018/11/28	5	18.00	0	0.00	18.15	5	2,337	0.21%
2018/11/23	0	0.00	1	17.75	17.75	-1	2,388	-0.04%
2018/11/22	5	18.10	15	18.02	17.95	-10	2,401	-0.42%
2018/11/21	15	18.10	0	0.00	18.25	15	2,394	0.63%
2018/11/20	5	18.10	8	18.00	18.00	-3	2,400	-0.12%
2018/11/19	0	0.00	9	18.17	18.20	-9	2,398	-0.38%
2018/11/16	0	0.00	5	18.25	18.25	-5	2,397	-0.21%
2018/11/12	1	18.00	0	0.00	18.00	1	2,442	0.04%
2018/11/09	43	18.20	10	18.05	18.10	33	2,473	1.33%
2018/11/08	0	0.00	4	18.20	18.25	-4	2,505	-0.16%
2018/11/05	1	18.00	0	0.00	17.95	1	2,551	0.04%
2018/11/02	10	18.05	10	17.98	18.00	0	2,561	0.00%
2018/11/01	3	17.97	0	0.00	18.00	3	2,568	0.12%
2018/10/31	1	17.95	0	0.00	18.05	1	2,578	0.04%
2018/10/29	0	0.00	30	17.68	17.60	-30	2,587	-1.16%
2018/10/26	0	0.00	10	17.70	17.70	-10	2,615	-0.38%
2018/10/25	5	18.10	31	18.02	17.95	-26	2,650	-0.98%
2018/10/23	10	18.64	0	0.00	18.60	10	2,618	0.38%
2018/10/22	1	18.75	0.1	18.95	18.75	0.9	2,612	0.03%
2018/10/19	85	18.61	0	0.00	18.55	85	2,641	3.22%
2018/10/18	0	0.00	1	19.00	19.05	-1	2,629	-0.04%
2018/10/17	11	19.10	1	19.15	19.05	10	2,641	0.38%
2018/10/16	2	19.23	33	19.21	19.10	-31	2,604	-1.19%
2018/10/15	0	0.00	21	19.50	19.50	-21	2,559	-0.82%
2018/10/12	12	19.32	155	19.38	19.60	-143	2,525	-5.66%	大賣/鉅額交易
2018/10/11	1	19.75	36	19.80	19.65	-35	2,494	-1.40%
2018/10/08	1	20.85	15	20.85	20.70	-14	2,408	-0.58%
2018/10/05	0	0.00	3	21.00	20.75	-3	2,396	-0.13%
2018/10/04	0	0.00	3	21.27	21.25	-3	2,368	-0.13%
2018/10/02	1	21.60	0	0.00	21.55	1	2,354	0.04%
2018/10/01	9	21.61	9	21.65	21.60	0	2,336	0.00%
2018/09/28	31	21.74	44	21.56	21.70	-13	2,325	-0.56%
2018/09/27	0	0.00	40	21.17	21.20	-40	2,245	-1.78%
2018/09/19	19	21.13	0	0.00	21.15	19	2,463	0.77%
2018/09/17	0	0.00	1	21.20	21.05	-1	2,472	-0.04%
2018/09/13	0	0.00	1	20.80	20.85	-1	2,604	-0.04%
2018/09/10	1	20.25	0	0.00	20.30	1	2,855	0.04%
2018/09/07	1	20.30	0	0.00	20.30	1	2,917	0.03%
2018/09/05	1	20.90	0	0.00	20.85	1	2,932	0.03%
2018/09/04	24	21.10	0	0.00	21.05	24	2,957	0.81%
2018/09/03	6	21.15	1	21.30	21.20	5	3,020	0.17%
2018/08/31	0	0.00	8	21.16	21.05	-8	3,042	-0.26%
2018/08/29	5	21.10	1	21.00	21.05	4	3,092	0.13%
2018/08/27	7	20.72	0	0.00	20.60	7	3,123	0.22%
2018/08/24	0	0.00	7	20.75	20.60	-7	3,156	-0.22%
2018/08/20	0	0.00	15	20.25	20.30	-15	3,283	-0.46%
2018/08/16	8	20.26	8	20.28	20.25	0	3,326	0.00%
2018/08/15	1	20.50	10	20.60	20.55	-9	3,319	-0.27%
2018/08/13	5	20.70	20	20.76	20.70	-15	3,393	-0.44%
2018/08/10	0	0.00	12	21.20	21.15	-12	3,482	-0.34%
2018/08/09	9	21.00	0	0.00	21.00	9	3,584	0.25%
2018/08/07	17	21.10	0	0.00	21.05	17	3,681	0.46%
2018/08/02	0	0.00	9	21.30	21.20	-9	3,905	-0.23%
2018/08/01	5	21.40	0	0.00	21.40	5	3,874	0.13%
2018/07/30	0	0.00	27	21.12	21.10	-27	3,785	-0.71%
2018/07/27	0	0.00	3	21.05	21.05	-3	3,781	-0.08%
2018/07/26	1	21.15	25	21.25	21.10	-24	3,773	-0.64%
2018/07/24	3	21.05	3	21.10	21.10	0	3,757	0.00%
2018/07/23	0	0.00	6	20.92	20.95	-6	3,725	-0.16%
2018/07/19	0	0.00	3	20.90	20.90	-3	3,722	-0.08%
2018/07/13	5	21.10	0	0.00	21.10	5	3,664	0.14%
2018/07/12	3	21.10	0	0.00	21.00	3	3,670	0.08%
2018/07/09	0	0.00	18	20.65	20.70	-18	3,649	-0.49%
2018/07/06	1	20.75	155	20.56	20.60	-154	3,646	-4.22%	大賣/鉅額交易
2018/07/05	0	0.00	10	20.85	20.85	-10	3,629	-0.28%
2018/07/04	3	20.80	1	20.90	20.85	2	3,666	0.05%
2018/07/03	10	21.25	20	20.95	20.80	-10	3,682	-0.27%
2018/06/29	20	21.43	11.1	21.15	21.10	8.9	3,658	0.24%
2018/06/28	5	21.50	1	21.45	21.45	4	3,551	0.11%
2018/06/27	0	0.00	25	21.70	21.65	-25	3,458	-0.72%
2018/06/26	1	21.70	46	21.80	21.85	-45	3,441	-1.31%
2018/06/25	26	21.97	6	21.76	21.75	20	3,444	0.58%
2018/06/22	1	21.70	1	21.85	22.15	0	3,429	0.00%
2018/06/21	7	22.02	18	22.14	21.85	-11	3,285	-0.33%
2018/06/20	127	22.12	11	22.10	22.10	116	3,202	3.62%	大買/鉅額交易
2018/06/19	80	22.11	0	0.00	22.05	80	3,155	2.54%
2018/06/15	13	22.47	0	0.00	22.35	13	3,063	0.42%
2018/06/14	8	22.66	5	22.65	22.60	3	2,981	0.10%
2018/06/12	2	22.70	20	22.75	22.80	-18	3,019	-0.60%
2018/06/11	7	22.97	0	0.00	22.80	7	2,998	0.23%
2018/06/08	22	23.16	40	23.28	23.10	-18	2,938	-0.61%
2018/06/06	5	23.35	5	23.25	23.20	0	2,942	0.00%
2018/06/04	0	0.00	35	23.38	23.35	-35	2,873	-1.22%
2018/06/01	20	23.40	1	23.40	23.30	19	2,852	0.67%
2018/05/31	55	23.20	0	0.00	23.70	55	2,870	1.92%
2018/05/30	1	23.30	8	23.25	23.15	-7	2,890	-0.24%
2018/05/29	23	23.41	0	0.00	23.50	23	2,867	0.80%
2018/05/28	50	23.32	11	23.30	23.35	39	2,879	1.35%
2018/05/25	50	23.45	0	23.45	23.45	50	2,885	1.73%
2018/05/24	0	0.00	32	23.59	23.55	-32	2,911	-1.10%
2018/05/23	15	23.92	42	23.92	23.75	-27	2,847	-0.95%
2018/05/22	30	23.95	13	24.09	23.90	17	2,813	0.60%
2018/05/21	0	0.00	5	24.45	24.20	-5	2,789	-0.18%
2018/05/18	39	24.32	12	24.14	24.15	27	2,730	0.99%
2018/05/17	152	24.22	13	24.07	24.05	139	2,626	5.29%	大買/鉅額交易
2018/05/16	0	0.00	21	23.76	23.80	-21	2,492	-0.84%
2018/05/15	6	23.96	70	23.96	24.00	-64	2,474	-2.59%
2018/05/14	34	23.67	99.1	23.78	23.95	-65.1	2,493	-2.61%
2018/05/09	20	22.45	4	22.65	22.40	16	2,256	0.71%
2018/05/08	0	0.00	10	22.25	22.35	-10	2,260	-0.44%
2018/05/04	1	22.35	0	0.00	22.35	1	2,276	0.04%
2018/05/02	15	22.87	1	22.90	22.80	14	2,300	0.61%
2018/04/25	0	0.00	18	22.05	22.00	-18	2,420	-0.74%
2018/04/24	0	0.00	2	22.20	22.20	-2	2,460	-0.08%
2018/04/17	1	22.20	0	0.00	22.25	1	2,569	0.04%
2018/04/13	2	22.60	0	0.00	22.60	2	2,611	0.08%
2018/04/11	5	23.00	5	22.90	22.80	0	2,683	0.00%
2018/04/10	1	22.75	0	0.00	22.90	1	2,719	0.04%
2018/04/03	3	22.43	0	0.00	22.50	3	2,728	0.11%
2018/04/02	20	22.50	0	0.00	22.60	20	2,807	0.71%
2018/03/30	25	22.60	0	0.00	22.60	25	2,906	0.86%
2018/03/28	1	22.60	0	0.00	22.60	1	2,892	0.03%
2018/03/27	8	22.78	0	0.00	22.75	8	2,883	0.28%
2018/03/23	1	22.80	0.4	22.85	22.85	0.6	2,909	0.02%
2018/03/22	1	23.30	1	23.25	23.15	0	2,900	0.00%
2018/03/21	1	23.25	8	23.23	23.20	-7	2,937	-0.24%
2018/03/20	1	23.35	3	23.35	23.25	-2	3,079	-0.06%
2018/03/19	20	23.35	0	0.00	23.35	20	3,107	0.64%
2018/03/16	39	23.17	1	23.30	23.30	38	3,209	1.18%
2018/03/15	6	23.36	0	0.00	23.40	6	3,160	0.19%
2018/03/13	66	23.66	0	0.00	23.60	66	3,206	2.06%
2018/03/07	0	0.00	15	23.20	23.20	-15	3,493	-0.43%
2018/03/06	20	23.35	3	23.35	23.30	17	3,597	0.47%
2018/03/05	21	23.40	0	0.00	23.25	21	4,854	0.43%
2018/03/02	5	23.00	0	0.00	23.05	5	4,897	0.10%
2018/03/01	10	23.30	0	0.00	23.35	10	4,957	0.20%
2018/02/27	3.1	23.20	1	23.45	23.35	2.1	5,029	0.04%
2018/02/26	1.1	23.12	2	23.13	23.35	-0.9	5,011	-0.02%
2018/02/23	0	0.00	1	22.80	22.80	-1	4,984	-0.02%
2018/02/22	10	22.45	0	0.00	22.50	10	5,019	0.20%
2018/02/21	0	0.00	10	22.30	22.35	-10	5,061	-0.20%
2018/02/09	8	22.01	44	22.27	22.30	-36	5,082	-0.71%
2018/02/07	0	0.00	111	22.58	22.45	-111	5,162	-2.15%	大賣/鉅額交易
2018/02/06	6	22.38	2	22.40	22.30	4	5,193	0.08%
2018/02/05	6	23.16	1	23.25	23.20	5	5,110	0.10%
2018/02/02	4	23.49	0	0.00	23.45	4	5,110	0.08%
2018/01/31	5	23.45	0	0.00	23.75	5	5,145	0.10%
2018/01/30	30	23.80	2	23.80	23.50	28	5,152	0.54%
2018/01/26	10	23.75	15	23.70	23.75	-5	5,135	-0.10%
2018/01/24	0	0.00	5	23.75	23.85	-5	5,115	-0.10%
2018/01/23	52	24.12	0	0.00	23.90	52	5,106	1.02%
2018/01/22	20	23.65	0	0.00	23.75	20	5,034	0.40%
2018/01/18	0	0.00	21	23.84	23.70	-21	5,000	-0.42%
2018/01/17	42	23.55	0	0.00	24.00	42	4,962	0.85%
2018/01/15	41	23.35	0	0.00	23.35	41	4,935	0.83%
2018/01/12	8	23.28	0	0.00	23.30	8	5,005	0.16%
2018/01/11	3	23.23	48	23.32	23.25	-45	5,002	-0.90%
2018/01/08	8	23.55	0	0.00	23.65	8	4,977	0.16%
2018/01/05	20	23.55	4	23.65	23.50	16	4,942	0.32%
2018/01/04	30	23.62	13	23.45	23.40	17	4,916	0.35%
2018/01/03	54	23.76	4	23.70	23.65	50	4,899	1.02%
2018/01/02	3	24.00	1	23.85	23.95	2	4,859	0.04%