裕隆 (2201)-富邦-花蓮券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
67.5
漲跌
▲0.1
漲幅
+0.15%
成交量
3,330張
產業
上市汽車類股
731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－富邦-花蓮券商分點個股進出

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

富邦-花蓮券商分點個股進出
富邦-花蓮券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	3	67.73	1	67.50	67.50	2	4,348	0.05%
2024/04/25	0	0.00	1	67.50	67.40	-1	4,353	-0.02%
2024/04/24	1	68.00	0	0.00	68.00	1	4,375	0.02%
2024/04/23	1	67.60	0	0.00	67.50	1	4,493	0.02%
2024/04/22	10	68.20	12.4	67.83	67.80	-2.4	4,508	-0.05%
2024/04/19	3	67.37	0	0.00	66.90	3	4,450	0.07%
2024/04/18	0	0.00	4	69.60	69.30	-4	4,372	-0.09%
2024/04/17	0	0.00	0.3	67.60	67.40	-0.3	4,297	-0.01%
2024/04/16	5.2	67.70	0.8	67.51	67.40	4.4	4,327	0.10%
2024/04/15	0	0.00	4	69.50	69.30	-4	4,331	-0.09%
2024/04/11	2.6	69.19	0	0.00	69.30	2.6	4,321	0.06%
2024/04/10	0	0.00	2	69.50	69.90	-2	4,333	-0.05%
2024/04/09	0	0.00	2	70.05	69.10	-2	4,375	-0.05%
2024/04/08	3	69.87	7	69.11	70.00	-4	4,361	-0.09%
2024/04/03	3	66.67	1	66.70	66.70	2	4,271	0.05%
2024/04/02	6	67.80	2	69.15	67.80	4	4,291	0.09%
2024/04/01	1.2	68.35	1.1	68.70	68.30	0.1	4,275	0.00%
2024/03/29	0	0.00	2	68.20	68.10	-2	4,301	-0.05%
2024/03/28	1	68.20	2	68.55	68.20	-1	4,347	-0.02%
2024/03/27	0	0.00	2	67.30	67.30	-2	4,480	-0.04%
2024/03/26	3	68.24	1	67.20	67.10	2	4,634	0.04%
2024/03/25	2	68.85	1.3	68.70	68.10	0.8	4,637	0.02%
2024/03/21	1	68.00	0	0.00	67.80	1	4,792	0.02%
2024/03/20	2	67.70	0	0.00	67.70	2	4,949	0.04%
2024/03/19	10	68.51	1	68.90	68.30	9	4,983	0.18%
2024/03/18	0	0.00	4	69.20	69.50	-4	5,136	-0.08%
2024/03/15	4.5	69.14	1	69.00	68.50	3.5	5,158	0.07%
2024/03/14	2	69.75	2	70.15	69.80	0	5,161	0.00%
2024/03/13	13	70.21	1	69.90	69.70	12	5,145	0.23%
2024/03/12	1	71.11	32	71.18	71.90	-31	5,096	-0.61%
2024/03/08	12.3	67.41	2	67.20	67.10	10.3	4,948	0.21%
2024/03/07	4	69.15	0	0.00	68.90	4	4,864	0.08%
2024/03/06	1	70.30	1	71.00	70.10	0	4,820	0.00%
2024/03/05	1	70.60	1	70.50	70.40	0	4,945	0.00%
2024/03/04	1	70.90	2	71.00	70.80	-1	4,943	-0.02%
2024/03/01	1	70.70	3	71.43	70.70	-2	4,936	-0.04%
2024/02/29	9	68.83	1	70.00	70.70	8	4,946	0.16%
2024/02/27	3	70.13	2	69.90	69.40	1	4,902	0.02%
2024/02/26	13.2	70.58	0	0.00	70.60	13.2	4,906	0.27%
2024/02/23	2.3	71.57	5	71.84	71.20	-2.7	4,978	-0.05%
2024/02/22	8	70.49	1	70.80	70.90	7	5,036	0.14%
2024/02/21	4.3	71.00	0	0.00	70.80	4.3	5,195	0.08%
2024/02/20	2	71.65	7	71.59	70.90	-5	5,293	-0.09%
2024/02/19	1	71.80	13	71.77	72.20	-12	5,303	-0.23%
2024/02/16	0.1	69.90	0	0.00	69.90	0.1	5,334	0.00%
2024/02/15	9	68.98	0	0.00	68.70	9	5,342	0.17%
2024/02/05	1	68.40	0	0.00	69.30	1	5,354	0.02%
2024/02/02	4	69.45	1	70.50	69.10	3	5,451	0.06%
2024/02/01	0	0.00	2	70.45	70.70	-2	5,480	-0.04%
2024/01/31	2	69.20	1	69.70	69.50	1	5,501	0.02%
2024/01/30	0	0.00	30	70.00	69.60	-30	5,522	-0.54%
2024/01/29	2	69.95	0	0.00	69.80	2	5,541	0.04%
2024/01/26	2	69.65	1	70.10	69.80	1	5,599	0.02%
2024/01/25	11	69.96	2	69.80	69.70	9	5,675	0.16%
2024/01/24	1	71.00	16.2	70.91	70.80	-15.2	5,723	-0.27%
2024/01/23	1	68.80	2	69.35	69.60	-1	5,865	-0.02%
2024/01/22	2	68.90	0	0.00	68.60	2	5,904	0.03%
2024/01/19	2.3	68.94	6	69.07	69.10	-3.8	6,009	-0.06%
2024/01/18	24	67.77	1	67.70	68.50	23	6,091	0.38%
2024/01/17	0	0.00	1	68.60	67.70	-1	6,163	-0.02%
2024/01/15	1	70.80	1.7	70.86	70.90	-0.7	6,215	-0.01%
2024/01/12	0	0.00	16	71.11	70.70	-16	6,435	-0.25%
2024/01/11	2	70.80	1	71.70	70.70	1	6,557	0.02%
2024/01/10	4	70.00	11	70.04	70.20	-7	6,941	-0.10%
2024/01/09	7	71.00	0	0.00	70.90	7	7,154	0.10%
2024/01/08	3.2	72.38	1	73.20	72.30	2.2	7,691	0.03%
2024/01/05	1.3	72.42	0	0.00	72.40	1.3	8,913	0.01%
2024/01/04	3	72.90	1	72.60	72.60	2	9,230	0.02%
2024/01/03	10.3	73.39	0	0.00	73.10	10.3	9,285	0.11%
2024/01/02	1	74.50	4	75.28	74.80	-3	9,265	-0.03%
2023/12/29	13	74.91	3	75.17	74.80	10	9,295	0.11%
2023/12/28	0	0.00	9.3	74.40	74.60	-9.3	9,415	-0.10%
2023/12/27	6.3	73.22	2	73.25	73.30	4.3	9,442	0.05%
2023/12/26	3.6	72.92	0	0.00	72.70	3.6	9,545	0.04%
2023/12/25	1	72.60	0	0.00	72.80	1	9,755	0.01%
2023/12/22	9.1	72.73	2	74.24	72.20	7	9,944	0.07%
2023/12/21	10	72.92	1	72.60	72.70	9	9,849	0.09%
2023/12/20	4	73.70	1	74.20	74.10	3	9,898	0.03%
2023/12/19	2	74.20	0	0.00	74.00	2	9,935	0.02%
2023/12/18	14.3	74.84	5.3	74.58	74.40	9	9,995	0.09%
2023/12/15	12.6	76.04	0	0.00	75.50	12.6	10,188	0.12%
2023/12/14	2	76.50	5.2	77.12	77.30	-3.2	10,213	-0.03%
2023/12/13	17.2	76.31	130	75.90	76.00	-112.8	10,171	-1.11%	大賣/鉅額交易
2023/12/12	1.2	77.84	5	78.24	77.80	-3.9	10,053	-0.04%
2023/12/11	1	77.30	5	78.20	78.00	-4	10,108	-0.04%
2023/12/08	4.5	77.42	0	0.00	77.20	4.5	10,156	0.04%
2023/12/07	1.3	77.90	7	77.94	77.60	-5.8	10,186	-0.06%
2023/12/06	5	78.14	8	77.78	77.80	-3	10,240	-0.03%
2023/12/05	0.2	76.90	2	76.50	77.00	-1.9	10,270	-0.02%
2023/12/04	2.3	76.84	1	77.60	76.50	1.3	10,336	0.01%
2023/12/01	1	77.10	1	77.30	77.10	0	10,458	0.00%
2023/11/30	12.5	76.84	0	0.00	76.90	12.5	10,662	0.12%
2023/11/29	5.1	77.96	1	78.70	77.90	4.1	11,171	0.04%
2023/11/28	0	0.00	2	78.25	78.40	-2	11,565	-0.02%
2023/11/27	3	77.63	1.1	77.90	77.10	2	11,759	0.02%
2023/11/24	2	78.30	4	78.58	78.50	-2	12,164	-0.02%
2023/11/22	9	77.92	21	77.60	77.70	-12	12,453	-0.10%
2023/11/21	1	79.00	4	79.13	79.00	-3	12,370	-0.02%
2023/11/20	8.1	78.14	0	0.00	78.00	8.1	12,279	0.07%
2023/11/17	0	0.00	15	80.10	80.20	-15	12,116	-0.12%
2023/11/16	1	78.50	8	79.09	79.10	-7	12,025	-0.06%
2023/11/15	12	78.53	16	79.55	78.50	-4	11,968	-0.03%
2023/11/14	3	77.50	5	77.74	77.90	-2	11,858	-0.02%
2023/11/13	22	77.26	3	77.40	77.60	19	11,869	0.16%
2023/11/10	12.5	77.37	0	0.00	77.10	12.5	11,883	0.11%
2023/11/09	3	78.37	8	79.11	79.20	-5	11,857	-0.04%
2023/11/08	14	79.31	3	78.93	78.60	11	12,001	0.09%
2023/11/07	2.5	78.84	0.2	78.80	79.10	2.3	12,008	0.02%
2023/11/06	0	0.00	1	79.00	78.80	-1	12,036	-0.01%
2023/11/03	6	78.00	6	78.68	78.20	0	12,143	0.00%
2023/11/02	3	76.43	19	77.01	77.40	-16	12,086	-0.13%
2023/11/01	13	74.78	1	74.90	75.00	12	12,009	0.10%
2023/10/31	38	74.66	2	75.50	74.10	36	11,946	0.30%
2023/10/30	3	76.97	0	0.00	76.90	3	11,861	0.03%
2023/10/27	7	77.20	2	77.75	77.30	5	11,890	0.04%
2023/10/26	10	78.46	1	78.20	78.20	9	11,957	0.08%
2023/10/25	11	80.55	29	80.32	80.10	-18	11,962	-0.15%
2023/10/24	123	78.30	2	78.50	79.00	121	12,043	1.00%	大買/鉅額交易
2023/10/23	8	78.04	1	78.50	77.80	7	12,066	0.06%
2023/10/20	28.1	79.35	8	79.43	79.10	20.1	12,142	0.17%
2023/10/19	5	80.08	5	81.06	81.40	0	12,052	0.00%
2023/10/18	52	81.56	17.7	81.67	80.10	34.3	12,069	0.28%
2023/10/17	13.2	82.15	0.3	81.50	81.10	12.9	11,808	0.11%
2023/10/16	36.9	85.02	14	84.75	83.00	22.9	11,705	0.20%
2023/10/13	30.1	87.53	30	87.45	85.10	0.1	11,340	0.00%
2023/10/12	2.1	82.69	23	83.10	84.00	-20.9	10,331	-0.20%
2023/10/11	0	0.00	3	79.33	78.80	-3	10,484	-0.03%
2023/10/06	4.1	78.90	7	79.24	78.90	-2.9	10,709	-0.03%
2023/10/05	1	79.20	7	78.66	78.40	-6	10,747	-0.06%
2023/10/04	16	78.49	1	78.20	78.40	15	10,777	0.14%
2023/10/03	9	81.99	4	81.50	80.50	5	10,670	0.05%
2023/10/02	11	82.55	1	82.40	82.00	10	10,679	0.09%
2023/09/28	12	83.65	2	85.50	83.00	10	10,776	0.09%
2023/09/27	2	86.00	17.9	85.18	86.00	-15.9	10,746	-0.15%
2023/09/26	32	84.08	6	84.30	83.70	26	10,621	0.24%
2023/09/25	17.2	84.99	39	84.59	84.30	-21.8	10,678	-0.20%
2023/09/22	0.3	81.80	7	82.47	82.50	-6.8	10,638	-0.06%
2023/09/21	6	81.47	3	80.67	80.60	3	10,613	0.03%
2023/09/20	29	84.23	15.4	83.16	82.20	13.6	10,624	0.13%
2023/09/19	3	84.73	15.4	84.97	84.60	-12.4	10,450	-0.12%
2023/09/18	18	83.05	2	84.00	83.30	16	10,335	0.15%
2023/09/15	96	82.94	15	83.12	82.90	81	10,380	0.78%
2023/09/14	97	83.69	2	84.10	83.80	95	10,412	0.91%
2023/09/13	15	83.49	6.6	83.37	83.90	8.4	10,425	0.08%
2023/09/12	7	81.93	0	81.90	81.30	7	10,631	0.07%
2023/09/11	3	82.23	4.2	81.66	81.20	-1.2	10,647	-0.01%
2023/09/08	1	83.80	1.5	82.80	82.60	-0.5	10,628	0.00%
2023/09/07	3	83.80	3	84.27	84.50	0	10,632	0.00%
2023/09/06	5	83.74	5.3	83.35	83.20	-0.3	10,618	0.00%
2023/09/05	3	84.60	1	85.20	85.20	2	10,593	0.02%
2023/09/04	11	87.44	2	85.80	85.70	9	10,510	0.09%
2023/09/01	6	84.65	11	85.84	85.30	-5	9,982	-0.05%
2023/08/31	3	83.80	5	83.92	83.40	-2	9,779	-0.02%
2023/08/30	2	82.20	11	83.28	83.70	-9	9,882	-0.09%
2023/08/29	3	78.57	11	78.16	79.80	-8	9,712	-0.08%
2023/08/28	1	77.40	2	76.60	75.70	-1	10,084	-0.01%
2023/08/24	0	0.00	1	74.50	74.50	-1	11,432	-0.01%
2023/08/23	1	74.80	0	0.00	74.70	1	11,529	0.01%
2023/08/22	2	75.95	1	74.60	74.30	1	11,663	0.01%
2023/08/18	1	74.40	0	74.70	74.70	1	12,263	0.01%
2023/08/15	1	74.30	1	75.40	74.30	0	13,037	0.00%
2023/08/14	3.7	75.20	0	0.00	73.40	3.7	13,253	0.03%
2023/08/11	0	0.00	1	79.50	77.50	-1	13,487	-0.01%
2023/08/10	1.9	78.07	1	77.50	77.90	0.9	13,636	0.01%
2023/08/09	10	81.88	0	0.00	79.20	10	13,659	0.07%
2023/08/08	2	80.45	3	80.03	79.70	-1	13,666	-0.01%
2023/08/07	3	80.43	0	0.00	80.50	3	13,852	0.02%
2023/08/04	0	0.00	10	80.50	80.70	-10	13,957	-0.07%
2023/08/02	1	80.60	0	0.00	80.10	1	13,997	0.01%
2023/08/01	0	0.00	1	81.40	81.00	-1	13,969	-0.01%
2023/07/31	1	82.70	2	83.65	82.00	-1	13,957	-0.01%
2023/07/28	15	81.00	8	81.39	81.60	7	13,918	0.05%
2023/07/27	7	79.96	10	80.61	81.00	-3	13,982	-0.02%
2023/07/26	0.2	77.90	0	0.00	77.70	0.2	13,895	0.00%
2023/07/25	12	79.68	3	79.30	79.80	9	13,936	0.06%
2023/07/24	1	77.40	0	0.00	76.20	1	13,873	0.01%
2023/07/21	1	77.90	2	77.40	77.40	-1	13,893	-0.01%
2023/07/20	7	78.59	5	78.70	78.20	2	14,010	0.01%
2023/07/19	8	80.36	1	79.00	79.00	7	13,983	0.05%
2023/07/18	12	82.00	0	0.00	80.20	12	14,165	0.08%
2023/07/17	5	83.96	0	0.00	84.40	5	14,604	0.03%
2023/07/14	3	86.40	8	86.56	85.50	-5	15,027	-0.03%
2023/07/13	4	82.28	8	83.65	84.00	-4	15,484	-0.03%
2023/07/12	3	80.17	1	80.90	80.20	2	15,701	0.01%
2023/07/11	3	80.90	0	0.00	80.00	3	16,083	0.02%
2023/07/10	2.4	81.41	0	0.00	81.30	2.4	16,401	0.01%
2023/07/07	1	82.80	1	82.40	82.30	0	16,394	0.00%
2023/07/06	5	83.04	12	83.96	83.50	-7	16,360	-0.04%
2023/07/05	2	81.95	2	81.95	81.80	0	16,184	0.00%
2023/07/04	8	82.83	3	82.83	82.40	5	16,023	0.03%
2023/07/03	4	82.40	2	82.40	81.80	2	16,017	0.01%
2023/06/30	5	83.20	6	82.80	82.60	-1	15,975	-0.01%
2023/06/28	2	80.90	0	0.00	80.80	2	15,888	0.01%
2023/06/27	1	79.90	0	0.00	79.40	1	15,857	0.01%
2023/06/26	1	80.70	0	0.00	82.00	1	15,917	0.01%
2023/06/21	0	0.00	1	82.00	82.00	-1	16,007	-0.01%
2023/06/20	1	83.30	1	83.60	83.10	0	16,009	0.00%
2023/06/19	2	83.60	1	83.00	83.40	1	16,067	0.01%
2023/06/16	5	85.72	1	87.30	83.70	4	16,268	0.02%
2023/06/15	1	87.90	5	87.70	87.70	-4	16,050	-0.02%
2023/06/14	3	87.63	2	87.20	87.40	1	16,092	0.01%
2023/06/13	0	0.00	1.4	88.20	87.10	-1.4	16,261	-0.01%
2023/06/12	2	87.30	1	87.10	86.80	1	16,486	0.01%
2023/06/09	2.5	86.54	1.1	88.10	87.80	1.4	16,587	0.01%
2023/06/08	1	88.00	0.6	88.22	87.10	0.5	16,894	0.00%
2023/06/07	3.6	89.68	3	89.90	89.70	0.6	17,277	0.00%
2023/06/06	4	89.05	2	89.15	88.50	2	17,427	0.01%
2023/06/05	3	92.37	5.5	92.42	90.60	-2.5	17,463	-0.01%
2023/06/02	3.5	91.41	5	91.38	90.60	-1.6	17,273	-0.01%
2023/06/01	6	91.03	16.7	90.37	89.60	-10.7	17,110	-0.06%
2023/05/31	26.7	86.25	36	86.98	87.60	-9.3	16,730	-0.06%
2023/05/30	162	86.71	163	86.19	86.60	-1	16,779	-0.01%	大買/大賣/
2023/05/29	4	83.23	0	0.00	82.80	4	16,189	0.02%
2023/05/26	4	82.90	8	82.91	82.20	-4	16,720	-0.02%
2023/05/25	13	84.20	2	83.80	83.40	11	16,790	0.07%
2023/05/24	2	83.00	15.1	85.09	85.30	-13.1	16,784	-0.08%
2023/05/23	14	83.70	4	84.38	83.70	10	16,779	0.06%
2023/05/22	14	83.36	23	83.53	84.20	-9	16,625	-0.05%
2023/05/19	1	80.50	6	80.77	80.40	-5	16,605	-0.03%
2023/05/18	12	80.62	24	82.10	81.80	-12	17,232	-0.07%
2023/05/17	14	81.40	3.5	81.37	81.10	10.5	17,202	0.06%
2023/05/16	0	0.00	2	79.30	79.60	-2	16,929	-0.01%
2023/05/15	1	78.20	1	76.70	76.70	0	16,975	0.00%
2023/05/12	4	76.98	1	75.90	78.30	3	17,522	0.02%
2023/05/11	4	76.98	1	75.90	75.90	3	17,605	0.02%
2023/05/10	5	79.00	1	78.50	79.10	4	17,858	0.02%
2023/05/09	0.4	77.42	0	0.00	77.10	0.4	18,040	0.00%
2023/05/08	4	78.00	0	0.00	78.10	4	18,373	0.02%
2023/05/05	2	77.80	4	77.43	77.40	-2	19,117	-0.01%
2023/05/04	2	77.40	5	77.14	77.80	-3	20,127	-0.01%
2023/05/03	4	78.05	1	79.20	77.60	3	20,629	0.01%
2023/05/02	4	80.58	3	80.67	80.00	1	21,995	0.00%
2023/04/28	7.2	81.47	8.2	81.35	80.60	-1	22,329	0.00%
2023/04/27	6	80.17	5	80.50	80.50	1	22,911	0.00%
2023/04/26	5	79.06	6	79.30	79.80	-1	23,222	0.00%
2023/04/25	16	80.43	18	81.16	78.50	-2	23,224	-0.01%
2023/04/24	4	79.65	4.1	80.29	80.90	-0.1	23,268	0.00%
2023/04/21	10	80.33	5	80.94	80.30	5	23,333	0.02%
2023/04/20	22	80.01	18	81.11	82.00	4	23,300	0.02%
2023/04/19	228	83.34	225	83.74	83.20	3	23,430	0.01%	大買/大賣/
2023/04/18	17	83.83	19	84.37	85.70	-2	23,376	-0.01%
2023/04/17	9.2	80.78	29	81.89	81.80	-19.8	22,746	-0.09%
2023/04/14	7	78.17	14	79.16	79.10	-7	22,664	-0.03%
2023/04/13	6	77.90	8	78.06	77.60	-2	22,469	-0.01%
2023/04/12	2	75.60	0	0.00	75.60	2	22,228	0.01%
2023/04/11	2	75.70	2	75.20	74.70	0	22,378	0.00%
2023/04/10	1.2	74.67	1	74.80	74.80	0.2	22,442	0.00%
2023/04/07	2	73.90	0	0.00	74.30	2	22,682	0.01%
2023/04/06	0	0.00	0.1	73.50	73.70	-0.1	22,946	0.00%
2023/03/31	0	0.00	6	75.30	75.20	-6	23,097	-0.03%
2023/03/30	2	76.20	1	77.10	76.50	1	23,290	0.00%
2023/03/29	1	75.50	0	0.00	75.60	1	23,597	0.00%
2023/03/28	3	74.53	3	74.93	74.50	0	24,135	0.00%
2023/03/27	3	77.00	6	77.93	75.50	-3	24,251	-0.01%
2023/03/24	0	0.00	1	77.60	78.80	-1	24,380	0.00%
2023/03/23	2	76.80	6	77.22	77.50	-4	24,792	-0.02%
2023/03/22	1	78.60	3	77.53	76.40	-2	25,520	-0.01%
2023/03/21	8	77.29	19	78.25	77.30	-11	25,958	-0.04%
2023/03/20	4	75.93	0	0.00	75.80	4	26,583	0.02%
2023/03/17	1	75.10	2	75.30	75.70	-1	26,757	0.00%
2023/03/16	5	74.46	5	73.90	73.90	0	27,143	0.00%
2023/03/15	2	77.35	61	76.27	75.90	-59	27,463	-0.21%
2023/03/14	2.5	75.15	2	75.60	75.50	0.5	27,639	0.00%
2023/03/13	10	74.57	11	75.32	76.00	-1	27,805	0.00%
2023/03/10	7	73.67	3	73.87	72.40	4	28,035	0.01%
2023/03/09	12.2	76.57	3	76.60	76.00	9.2	28,440	0.03%
2023/03/08	18.2	77.47	30	77.50	77.60	-11.8	29,589	-0.04%
2023/03/07	4.2	79.14	1	79.20	79.20	3.2	31,679	0.01%
2023/03/06	22	79.08	1	79.10	79.00	21	32,545	0.06%
2023/03/03	3.1	78.15	5	78.10	78.10	-1.9	33,580	-0.01%
2023/03/02	7	79.41	10	80.79	78.80	-3	33,809	-0.01%
2023/03/01	6	82.28	12	82.22	81.60	-6	34,331	-0.02%
2023/02/24	17.2	82.24	11	81.98	81.30	6.2	34,926	0.02%
2023/02/23	33.2	78.73	1	79.30	80.00	32.2	35,006	0.09%
2023/02/22	6.2	78.80	18	78.86	78.10	-11.8	35,078	-0.03%
2023/02/21	7	81.34	4	81.03	80.90	3	35,210	0.01%
2023/02/20	2.1	80.08	4	80.30	80.60	-1.9	35,453	-0.01%
2023/02/17	7	80.76	3	81.83	80.00	4	36,109	0.01%
2023/02/16	24.1	81.47	16	81.36	81.50	8.1	36,232	0.02%
2023/02/15	12	78.80	15	78.13	77.90	-3	35,580	-0.01%
2023/02/14	4	77.43	12	77.57	77.20	-8	35,384	-0.02%
2023/02/13	2.1	77.85	1	77.50	77.50	1.1	35,365	0.00%
2023/02/10	28.3	78.79	7	78.61	79.00	21.3	35,162	0.06%
2023/02/09	12.2	77.25	13	77.08	76.90	-0.8	34,580	0.00%
2023/02/08	17	77.25	14	77.68	77.80	3	34,426	0.01%
2023/02/07	2	77.40	0	0.00	77.80	2	34,045	0.01%
2023/02/06	21.2	77.65	16	78.19	77.50	5.2	33,809	0.02%
2023/02/03	11	80.28	8	78.90	78.10	3	33,486	0.01%
2023/02/02	42.1	80.79	24.6	80.54	79.50	17.5	32,779	0.05%
2023/02/01	41	83.45	44	83.94	84.50	-3	31,891	-0.01%
2023/01/31	99.2	81.59	103	79.95	82.90	-3.8	31,435	-0.01%	大賣/
2023/01/30	11	75.32	9.3	76.34	78.10	1.7	30,031	0.01%
2023/01/17	58	69.36	185	69.67	71.00	-127	29,893	-0.42%	大賣/鉅額交易
2023/01/16	3	68.23	6	68.92	69.20	-3	29,626	-0.01%
2023/01/13	4	66.80	57	66.85	66.80	-53	29,718	-0.18%
2023/01/12	1	65.70	0	0.00	66.20	1	29,684	0.00%
2023/01/11	1	66.40	1	67.40	66.50	0	29,471	0.00%
2023/01/10	18	68.41	15	68.03	67.20	3	29,388	0.01%
2023/01/09	7	67.89	9	68.56	68.20	-2	29,198	-0.01%
2023/01/06	55	66.49	52	66.01	66.20	3	28,481	0.01%
2023/01/05	15	65.97	6	65.60	65.70	9	27,989	0.03%
2023/01/04	5	65.16	8	65.40	65.70	-3	27,698	-0.01%
2023/01/03	3	62.97	3	63.40	63.20	0	27,350	0.00%
2022/12/30	2	62.50	2	61.75	62.00	0	27,175	0.00%
2022/12/29	2	59.45	12	60.73	61.40	-10	27,061	-0.04%
2022/12/27	46.6	61.80	48	61.78	61.90	-1.4	26,747	-0.01%
2022/12/26	2	60.10	0	0.00	61.10	2	26,468	0.01%
2022/12/23	20.1	59.35	0	0.00	59.10	20.1	26,197	0.08%
2022/12/22	2	59.80	0	0.00	59.70	2	25,954	0.01%
2022/12/21	16.2	60.51	17	60.78	60.00	-0.8	25,720	0.00%
2022/12/20	5.2	63.10	7	63.19	61.40	-1.8	25,370	-0.01%
2022/12/19	4	64.60	2	64.25	64.20	2	24,857	0.01%
2022/12/16	15.3	64.24	11	64.85	64.10	4.3	24,654	0.02%
2022/12/15	15	67.89	7	67.21	66.50	8	24,382	0.03%
2022/12/14	1	66.80	19	66.81	66.80	-18	23,822	-0.08%
2022/12/13	7	65.56	15	66.07	65.00	-8	23,062	-0.03%
2022/12/12	29	65.74	13	66.22	66.60	16	22,467	0.07%
2022/12/09	2	63.30	0	0.00	62.30	2	21,593	0.01%
2022/12/08	19	62.19	24	62.70	63.00	-5	21,338	-0.02%
2022/12/07	11	64.52	1	63.90	63.40	10	20,901	0.05%
2022/12/06	2	65.25	1	64.50	64.90	1	20,373	0.00%
2022/12/05	1	67.10	1.5	66.70	66.90	-0.5	19,893	0.00%
2022/12/02	5	67.46	9	66.92	66.70	-4	19,576	-0.02%
2022/12/01	5	67.10	22.1	66.76	67.90	-17.1	18,949	-0.09%
2022/11/30	27.1	65.28	9	64.80	65.20	18.1	18,126	0.10%
2022/11/29	30	68.67	29.9	67.10	63.70	0.1	16,812	0.00%
2022/11/28	23	63.41	15	63.42	64.80	8	14,714	0.05%
2022/11/25	10	59.81	12	60.74	60.60	-2	14,089	-0.01%
2022/11/24	11	57.25	19	57.12	57.70	-8	12,958	-0.06%
2022/11/23	22	56.94	23	56.81	57.10	-1	12,521	-0.01%
2022/11/22	298	54.80	299	54.87	54.90	-1	11,541	-0.01%	大買/大賣/
2022/11/21	3	53.03	21.2	53.62	54.10	-18.2	10,587	-0.17%
2022/11/18	4	49.24	5	49.05	49.20	-1	9,933	-0.01%
2022/11/17	3	50.67	9	51.66	50.20	-6	9,704	-0.06%
2022/11/16	14	49.93	10	50.50	50.90	4	9,257	0.04%
2022/11/15	17	50.45	25	50.86	51.10	-8	8,791	-0.09%
2022/11/14	0	0.00	9.1	48.83	49.50	-9.1	7,961	-0.11%
2022/11/10	1	45.15	0	0.00	44.40	1	7,462	0.01%
2022/11/09	2	44.80	1	45.85	44.80	1	7,416	0.01%
2022/11/08	0	0.00	2	45.78	45.35	-2	7,303	-0.03%
2022/11/07	0	0.00	2	45.60	45.75	-2	7,330	-0.03%
2022/11/04	4	43.88	9	44.20	45.05	-5	7,310	-0.07%
2022/11/03	2	44.70	1	44.45	44.45	1	7,270	0.01%
2022/11/02	7	45.81	1	45.75	45.20	6	7,337	0.08%
2022/11/01	1	45.65	2	45.43	45.60	-1	7,586	-0.01%
2022/10/31	0	0.00	1	46.15	45.60	-1	7,566	-0.01%
2022/10/28	7	46.85	3	46.03	45.75	4	7,556	0.05%
2022/10/27	0	0.00	7	45.56	46.55	-7	7,447	-0.09%
2022/10/26	0	0.00	2	44.30	44.40	-2	7,331	-0.03%
2022/10/25	4	44.49	0	0.00	44.30	4	7,207	0.06%
2022/10/24	1	46.30	1	45.95	46.00	0	6,936	0.00%
2022/10/21	3	44.08	5	44.97	45.05	-2	6,516	-0.03%
2022/10/20	2	41.60	7	41.45	41.35	-5	5,996	-0.08%
2022/10/19	7	43.30	10	43.45	43.00	-3	5,965	-0.05%
2022/10/17	0	0.00	1	43.05	43.45	-1	6,156	-0.02%
2022/10/14	5	42.80	0	0.00	42.80	5	6,177	0.08%
2022/10/13	0	0.00	2	41.73	41.05	-2	6,136	-0.03%
2022/10/12	0	0.00	0	41.15	41.05	0	6,071	0.00%
2022/10/11	2	41.70	0	0.00	40.80	2	6,175	0.03%
2022/10/07	0	0.00	1	42.80	42.90	-1	6,221	-0.02%
2022/10/06	1	41.30	0	0.00	41.25	1	6,295	0.02%
2022/10/03	1	41.20	5	40.82	40.75	-4	7,032	-0.06%
2022/09/23	2	42.70	0	0.00	42.85	2	7,635	0.03%
2022/09/22	0	0.00	5	43.40	43.45	-5	7,823	-0.06%
2022/09/20	2	42.58	1	43.30	43.30	1	8,266	0.01%
2022/09/12	1	42.40	0	0.00	42.30	1	10,661	0.01%
2022/09/07	3	41.92	1	41.70	41.85	2	11,040	0.02%
2022/09/06	0.2	42.75	0	0.00	42.05	0.2	11,057	0.00%
2022/09/05	0	0.00	16	43.61	43.40	-16	11,033	-0.15%
2022/09/02	7.3	42.73	10	42.76	43.85	-2.8	11,015	-0.02%
2022/09/01	8	43.39	10	43.11	43.20	-2	10,804	-0.02%
2022/08/31	1	40.80	0	0.00	41.25	1	10,484	0.01%
2022/08/30	9	40.71	2	40.90	40.60	7	10,489	0.07%
2022/08/29	2	40.35	0	0.00	40.15	2	10,523	0.02%
2022/08/26	2	40.00	0	0.00	41.00	2	10,537	0.02%
2022/08/25	2	40.25	0	0.00	39.85	2	10,558	0.02%
2022/08/22	3.3	41.00	0	0.00	40.85	3.3	10,847	0.03%
2022/08/19	6.3	41.39	1	41.30	41.30	5.3	10,809	0.05%
2022/08/18	2	41.60	0	0.00	41.50	2	10,867	0.02%
2022/08/12	1	41.75	1	41.75	42.40	0	10,881	0.00%
2022/08/09	0	0.00	8	42.00	42.20	-8	10,889	-0.07%
2022/08/08	17	40.21	0	0.00	41.45	17	10,907	0.16%
2022/08/04	2	43.18	0	0.00	43.25	2	10,610	0.02%
2022/08/03	6	44.43	14	44.46	44.05	-8	10,503	-0.08%
2022/08/02	2	45.00	0	0.00	45.10	2	10,414	0.02%
2022/08/01	1	45.40	1	45.40	45.55	0	10,361	0.00%
2022/07/29	8	45.75	0	0.00	45.75	8	10,334	0.08%
2022/07/26	0	0.00	0.2	45.65	45.55	-0.2	10,166	0.00%
2022/07/25	11	45.28	11	45.37	45.80	0	10,061	0.00%
2022/07/22	4	45.63	2	45.70	45.95	2	9,867	0.02%
2022/07/21	8	46.15	1	46.85	46.95	7	9,614	0.07%
2022/07/19	1	47.80	0	0.00	48.05	1	9,371	0.01%
2022/07/18	21	48.30	21	48.70	48.50	0	9,321	0.00%
2022/07/15	2	47.83	0	0.00	48.00	2	9,207	0.02%
2022/07/14	9	49.15	9	48.70	49.00	0	9,075	0.00%
2022/07/13	21	47.89	28	48.77	49.00	-7	8,896	-0.08%
2022/07/12	6	46.58	5	46.51	46.90	1	8,479	0.01%
2022/07/11	23	46.43	24	46.29	46.10	-1	8,246	-0.01%
2022/07/08	0	0.00	4	44.90	44.70	-4	8,045	-0.05%
2022/07/07	2	42.70	4	43.38	43.70	-2	7,907	-0.03%
2022/07/06	2	42.80	1	43.40	42.50	1	7,786	0.01%
2022/07/05	1	44.50	0	0.00	44.50	1	7,651	0.01%
2022/07/04	0	44.65	5	45.18	44.40	-5	7,573	-0.07%
2022/07/01	4	44.98	0	0.00	44.40	4	7,468	0.05%
2022/06/30	4	46.99	0.1	47.20	47.20	3.9	7,202	0.05%
2022/06/29	8.1	47.99	1	49.15	47.50	7.1	6,978	0.10%
2022/06/28	0	48.58	4.1	49.36	48.35	-4.1	6,707	-0.06%
2022/06/27	2.1	48.99	0	0.00	50.20	2.1	6,443	0.03%
2022/06/24	0	0.00	1	50.10	50.00	-1	6,089	-0.02%
2022/06/23	6	50.42	9	50.59	50.50	-3	5,800	-0.05%
2022/06/22	2	50.40	10	48.75	49.10	-8	4,986	-0.16%
2022/06/21	18	48.07	34	48.10	49.75	-16	4,553	-0.35%
2022/06/20	9	45.25	1	45.95	45.30	8	3,987	0.20%
2022/06/17	3	46.45	3	46.38	46.10	0	3,770	0.00%
2022/06/16	0	0.00	9	46.36	45.80	-9	3,557	-0.25%
2022/06/15	0	0.00	4	45.30	45.40	-4	3,336	-0.12%
2022/06/13	0	0.00	1	45.90	45.40	-1	3,201	-0.03%
2022/06/10	0	0.00	1	45.40	45.40	-1	3,116	-0.03%
2022/06/09	0	0.00	2	44.97	45.20	-2	3,089	-0.06%
2022/06/08	0	0.00	0	44.35	44.35	0	3,099	0.00%
2022/06/07	1	44.20	0	0.00	44.35	1	3,070	0.03%
2022/06/06	3	44.60	0	0.00	44.70	3	3,007	0.10%
2022/06/02	0	45.60	10	46.03	45.15	-10	3,005	-0.33%
2022/06/01	1	45.80	5	45.77	45.80	-4	2,937	-0.14%
2022/05/31	0	0.00	14	43.98	44.45	-14	2,668	-0.52%
2022/05/30	10	43.40	3	43.50	43.70	7	2,530	0.28%
2022/05/27	0	0.00	4	43.46	43.30	-4	2,472	-0.16%
2022/05/26	2	43.40	0	0.00	43.15	2	2,442	0.08%
2022/05/25	0	0.00	2	43.10	43.15	-2	2,352	-0.09%
2022/05/23	0	0.00	5	42.30	42.10	-5	2,264	-0.22%
2022/05/17	1	41.70	1	41.95	41.95	0	2,198	0.00%
2022/05/16	0	0.00	13	41.45	42.00	-13	2,128	-0.61%
2022/05/11	1	38.65	0	0.00	38.65	1	1,865	0.05%
2022/05/09	5	38.87	0	0.00	38.70	5	1,865	0.27%
2022/05/06	6	39.41	0	0.00	39.55	6	1,836	0.33%
2022/04/27	0	0.00	0	39.50	39.60	0	1,972	0.00%
2022/04/25	3	40.40	0	0.00	40.10	3	2,081	0.14%
2022/04/21	0	0.00	3	41.40	41.10	-3	2,154	-0.14%
2022/04/20	0	0.00	1	40.55	40.95	-1	2,209	-0.05%
2022/04/18	5	40.00	0	0.00	40.00	5	2,245	0.22%
2022/04/12	1	39.10	0	0.00	39.10	1	2,472	0.04%
2022/04/08	1	40.00	0	0.00	39.90	1	2,701	0.04%
2022/04/07	6	40.11	0	0.00	39.90	6	2,754	0.22%
2022/03/30	0	0.00	5	40.60	40.65	-5	2,877	-0.17%
2022/03/29	0	0.00	2	40.60	40.50	-2	2,871	-0.07%
2022/03/18	0.1	39.70	1	39.80	39.80	-0.9	3,030	-0.03%
2022/03/17	0	0.00	1	39.55	39.60	-1	3,024	-0.03%
2022/03/16	3	38.92	0	0.00	39.00	3	3,028	0.10%
2022/03/15	5.2	38.80	0	0.00	38.85	5.2	3,033	0.17%
2022/03/11	3.2	39.18	0	0.00	39.05	3.2	3,025	0.11%
2022/03/09	0	39.15	0	0.00	39.30	0	2,948	0.00%
2022/03/08	12	39.44	0	0.00	38.90	12	2,973	0.40%
2022/03/07	1	39.80	0	0.00	39.70	1	2,936	0.03%
2022/03/04	0	0.00	2	41.00	40.90	-2	2,906	-0.07%
2022/03/03	0	41.35	0	0.00	41.25	0	2,969	0.00%
2022/02/25	2	40.65	0	0.00	40.85	2	3,128	0.06%
2022/02/24	4.4	41.24	0	0.00	40.70	4.4	3,250	0.14%
2022/02/22	0	41.75	0	0.00	41.75	0	3,515	0.00%
2022/02/17	1	42.25	0	0.00	42.25	1	3,963	0.03%
2022/02/14	0.3	41.40	0	0.00	41.20	0.3	4,128	0.01%
2022/02/11	0.4	41.80	0	0.00	41.80	0.4	4,152	0.01%
2022/02/09	0.2	41.95	0	0.00	42.00	0.2	4,231	0.00%
2022/02/08	0	42.00	0	0.00	42.05	0	4,253	0.00%
2022/01/26	1	40.80	0	0.00	40.80	1	4,330	0.02%
2022/01/25	2	40.80	0	0.00	40.80	2	4,417	0.05%
2022/01/17	1	43.20	0	0.00	43.10	1	4,644	0.02%
2022/01/14	1	43.55	0	0.00	43.55	1	4,736	0.02%
2022/01/13	10	43.45	1.1	43.59	43.45	8.9	4,898	0.18%
2022/01/12	0	0.00	0.3	42.60	42.60	-0.3	4,951	-0.01%
2022/01/11	0	0.00	1	42.70	42.75	-1	5,175	-0.02%
2022/01/07	4	43.74	2	43.65	43.60	2	5,730	0.03%
2022/01/05	0	0.00	3	43.55	43.55	-3	5,988	-0.05%
2022/01/04	2	42.90	0	0.00	43.25	2	6,131	0.03%
2022/01/03	2	42.93	1	42.50	42.85	1	6,645	0.02%
2021/12/28	2	42.00	0	0.00	41.85	2	6,959	0.03%
2021/12/24	0	0.00	2	42.30	42.30	-2	7,180	-0.03%
2021/12/15	0	0.00	40	41.10	41.15	-40	8,731	-0.46%
2021/12/14	1	41.15	1	41.25	41.10	0	9,503	0.00%
2021/12/13	0	0.00	1	41.70	41.55	-1	9,818	-0.01%
2021/12/09	1	41.80	0.1	41.70	41.70	0.9	10,150	0.01%
2021/12/02	0	0.00	40	41.25	41.30	-40	10,165	-0.39%
2021/11/29	0	0.00	2	41.05	41.10	-2	10,145	-0.02%
2021/11/26	4	41.75	0	0.00	41.60	4	10,092	0.04%
2021/11/24	1	42.60	1	42.70	42.80	0	10,011	0.00%
2021/11/22	2	44.20	0	0.00	44.05	2	9,908	0.02%
2021/11/19	0	0.00	1.1	43.80	43.30	-1.1	9,740	-0.01%
2021/11/18	1	43.40	1	43.25	43.10	0	9,587	0.00%
2021/11/17	0	0.00	3.2	43.36	43.40	-3.2	9,523	-0.03%
2021/11/16	1	43.15	1.3	42.74	43.35	-0.3	9,379	0.00%
2021/11/12	2.5	41.50	3	41.68	41.85	-0.5	9,137	-0.01%
2021/11/11	4	41.03	0	0.00	40.80	4	9,095	0.04%
2021/11/10	1	41.65	0	0.00	41.55	1	9,033	0.01%
2021/11/09	1	41.90	1	41.90	42.10	0	9,018	0.00%
2021/11/08	3	41.57	2	41.85	41.50	1	8,969	0.01%
2021/11/05	1	41.55	1.1	41.57	41.85	-0.1	8,947	0.00%
2021/11/03	46	41.45	1	41.60	41.40	45	8,918	0.50%
2021/11/02	0	0.00	2	41.40	41.50	-2	8,965	-0.02%
2021/11/01	1	41.10	3	41.70	41.35	-2	8,871	-0.02%
2021/10/29	3	41.43	4	41.19	41.10	-1	8,813	-0.01%
2021/10/27	2	42.40	0	0.00	42.25	2	8,705	0.02%
2021/10/22	12	42.44	4	42.25	42.20	8	8,522	0.09%
2021/10/21	10	42.00	8	42.30	43.10	2	8,420	0.02%
2021/10/20	2	42.03	2	41.46	41.40	0	8,208	0.00%
2021/10/19	4	41.96	3	41.97	41.90	1	8,091	0.01%
2021/10/18	16	43.41	11	44.18	42.15	5	7,879	0.06%
2021/10/15	10	43.95	8	43.56	44.25	2	7,551	0.03%
2021/10/14	8	43.34	4	43.15	42.95	4	7,346	0.05%
2021/10/13	5	42.95	3	42.90	43.65	2	7,244	0.03%
2021/10/12	10	43.58	37	43.79	42.70	-27	7,081	-0.38%
2021/10/08	26	43.59	8	44.18	44.20	18	6,883	0.26%
2021/10/07	8	42.64	8.3	42.80	43.05	-0.3	6,326	0.00%
2021/10/06	12	41.73	8	41.69	42.15	4	6,118	0.07%
2021/10/05	3	40.10	5	40.36	40.30	-2	5,905	-0.03%
2021/10/04	2	40.80	18	40.74	40.60	-16	5,852	-0.27%
2021/10/01	14	41.07	2	40.80	40.25	12	5,782	0.21%
2021/09/30	13.2	42.38	0	0.00	42.70	13.2	5,642	0.23%
2021/09/28	12	42.49	0	0.00	42.80	12	5,453	0.22%
2021/09/27	21	44.46	6	43.50	43.10	15	5,411	0.28%
2021/09/24	4	43.83	4.3	43.82	44.00	-0.3	5,138	-0.01%
2021/09/23	6	43.63	9	43.53	43.80	-3	4,989	-0.06%
2021/09/22	6	44.40	24	44.34	43.70	-18	4,756	-0.38%
2021/09/17	15	43.53	39.4	44.08	43.95	-24.4	4,291	-0.57%
2021/09/16	26.7	41.44	22	41.35	41.15	4.7	3,610	0.13%
2021/09/15	2	39.25	5	39.95	40.30	-3	3,399	-0.09%
2021/09/08	10	36.90	0	0.00	36.90	10	3,339	0.30%
2021/09/06	1	37.55	0	0.00	37.50	1	3,386	0.03%
2021/09/03	0	0.00	20	38.02	38.10	-20	3,381	-0.59%
2021/08/30	0	0.00	10	38.25	38.10	-10	3,373	-0.30%
2021/08/26	0	0.00	1	37.70	37.45	-1	3,367	-0.03%
2021/08/23	1	36.65	0	0.00	36.65	1	3,411	0.03%
2021/08/20	10	36.30	3	36.80	36.35	7	3,439	0.20%
2021/08/17	0	0.00	2	37.40	37.00	-2	3,480	-0.06%
2021/08/10	3	39.50	20	39.40	39.40	-17	3,646	-0.47%
2021/07/30	0	0.00	2	40.00	39.90	-2	4,420	-0.05%
2021/07/29	0	0.00	3	39.97	40.25	-3	4,468	-0.07%
2021/07/27	0	0.00	1	40.40	40.40	-1	4,794	-0.02%
2021/07/26	0	0.00	3	40.95	40.85	-3	4,940	-0.06%
2021/07/19	8	41.54	0	0.00	41.35	8	5,206	0.15%
2021/07/16	0	0.00	0	42.90	42.50	0	5,419	0.00%
2021/07/15	0	0.00	0	41.80	41.75	0	5,568	0.00%
2021/07/13	0	0.00	3	42.50	42.00	-3	5,921	-0.05%
2021/07/12	0	0.00	0.2	42.00	42.50	-0.2	6,040	0.00%
2021/07/09	1	41.80	0	0.00	41.95	1	6,373	0.02%
2021/07/07	0	0.00	0.2	42.80	42.60	-0.2	7,496	0.00%
2021/07/06	0	0.00	0.1	43.00	42.70	-0.1	7,871	0.00%
2021/07/05	0	0.00	2.1	43.28	42.80	-2.1	8,124	-0.03%
2021/07/02	0	0.00	1.1	43.18	43.00	-1.1	8,189	-0.01%
2021/07/01	0	0.00	0.1	42.20	42.15	-0.1	8,194	0.00%
2021/06/30	0	0.00	2.1	42.65	42.60	-2.1	8,237	-0.02%
2021/06/25	2	42.78	0	0.00	42.50	2	8,515	0.02%
2021/06/24	3	42.33	4.1	42.07	42.75	-1.1	8,614	-0.01%
2021/06/23	0	0.00	0.2	41.40	41.60	-0.2	8,997	0.00%
2021/06/21	4	39.68	0	0.00	39.50	4	10,778	0.04%
2021/06/18	0	0.00	2	40.35	40.50	-2	10,830	-0.02%
2021/06/16	0	0.00	5	39.80	40.05	-5	10,903	-0.05%
2021/06/11	0	0.00	0.1	39.65	39.65	-0.1	11,273	0.00%
2021/06/01	1.2	39.77	1	40.00	40.10	0.2	11,728	0.00%
2021/05/27	0.1	38.90	0	0.00	38.80	0.1	11,868	0.00%
2021/05/26	3	39.20	0	0.00	39.80	3	11,895	0.03%
2021/05/25	0.1	40.00	3	40.10	39.55	-3	12,015	-0.02%
2021/05/24	5	39.20	2.2	39.50	39.50	2.9	12,265	0.02%
2021/05/21	1.1	39.10	0	0.00	39.20	1.1	12,377	0.01%
2021/05/17	1.1	35.89	0	0.00	36.00	1.1	12,762	0.01%
2021/05/14	2.1	40.15	0	0.00	38.90	2.1	12,672	0.02%
2021/05/13	1	38.40	0	0.00	38.40	1	12,556	0.01%
2021/05/12	4.1	39.10	1.2	37.54	38.10	2.8	12,478	0.02%
2021/05/11	3	40.93	0.2	41.24	40.60	2.8	12,357	0.02%
2021/05/10	0	43.20	0	0.00	43.20	0	12,322	0.00%
2021/05/07	1.1	42.28	10	42.39	42.90	-8.9	12,358	-0.07%
2021/05/06	1.1	40.83	0	0.00	40.55	1.1	12,440	0.01%
2021/05/05	5.1	40.91	0	40.70	40.40	5.1	12,720	0.04%
2021/05/04	21	41.59	0.1	40.23	40.50	21	12,698	0.16%
2021/05/03	0	0.00	0.2	44.30	42.95	-0.2	12,571	0.00%
2021/04/28	2	45.00	0.1	45.25	45.15	2	12,567	0.02%
2021/04/27	0.2	45.30	0	0.00	45.60	0.2	12,645	0.00%
2021/04/26	0	0.00	0.6	44.50	44.75	-0.6	12,694	-0.01%
2021/04/22	10.1	45.89	9.1	46.49	44.35	1	12,901	0.01%
2021/04/21	152.1	46.99	430.1	46.67	46.50	-278	12,842	-2.16%	大買/大賣/鉅額交易
2021/04/20	380.5	47.68	104	47.59	47.85	276.5	12,734	2.17%	大買/大賣/鉅額交易
2021/04/19	10.1	46.00	10.2	46.30	46.40	-0.1	12,771	0.00%
2021/04/16	5	45.60	5	45.30	45.65	0	12,810	0.00%
2021/04/15	16.1	46.22	15	45.73	45.55	1.1	12,884	0.01%
2021/04/14	37	47.24	38	47.18	47.20	-1	12,794	-0.01%
2021/04/13	5	47.12	29.1	46.73	46.80	-24.1	13,010	-0.19%
2021/04/12	8	46.14	7	45.76	46.30	1	12,787	0.01%
2021/04/09	3	44.60	0	0.00	44.70	3	13,190	0.02%
2021/04/08	5	44.35	0	0.00	44.05	5	13,439	0.04%
2021/04/07	1	44.20	3	44.20	43.95	-2	13,403	-0.01%
2021/04/06	2.1	44.00	0	0.00	44.00	2.1	13,536	0.02%
2021/04/01	0.3	44.20	7	44.17	44.45	-6.7	14,220	-0.05%
2021/03/31	3.1	44.33	8	44.05	44.05	-5	14,437	-0.03%
2021/03/30	10	43.35	0	0.00	43.35	10	14,258	0.07%
2021/03/29	6	43.08	2	43.70	43.45	4	14,224	0.03%
2021/03/26	12	43.66	6	43.89	43.25	6	14,084	0.04%
2021/03/25	20.6	46.35	14	46.57	45.10	6.6	13,578	0.05%
2021/03/24	208	46.04	223	46.06	46.65	-15	12,788	-0.12%	大買/大賣/
2021/03/23	0	0.00	10	42.60	42.45	-10	11,679	-0.09%
2021/03/22	2	41.80	1	42.20	42.45	1	11,591	0.01%
2021/03/19	1	42.20	0	0.00	42.10	1	11,540	0.01%
2021/03/18	1	43.30	0	0.00	42.80	1	11,438	0.01%
2021/03/17	1	42.80	23	43.18	43.30	-22	11,313	-0.19%
2021/03/11	0	0.00	1	42.69	42.40	-1	10,998	-0.01%
2021/03/09	0	0.00	3	42.30	42.85	-3	10,911	-0.03%
2021/03/08	10	42.15	0	0.00	42.10	10	10,839	0.09%
2021/03/05	3	41.53	0	0.00	41.50	3	10,725	0.03%
2021/03/04	4	41.75	3	41.55	41.60	1	10,714	0.01%
2021/03/03	0	0.00	3	41.70	41.85	-3	10,655	-0.03%
2021/03/02	2	41.53	0.2	41.30	41.20	1.8	10,597	0.02%
2021/02/26	1	41.65	0	0.00	41.65	1	10,553	0.01%
2021/02/25	1	42.85	4	42.59	42.60	-3	10,566	-0.03%
2021/02/24	11	41.87	0	0.00	41.40	11	10,518	0.10%
2021/02/23	10	43.01	2	42.83	43.55	8	10,325	0.08%
2021/02/22	19	43.12	0	0.00	42.90	19	10,227	0.19%
2021/02/19	0	0.00	4	41.76	43.70	-4	10,159	-0.04%
2021/02/18	0	41.15	0	0.00	41.10	0	9,965	0.00%
2021/02/05	1	40.01	1	40.20	40.00	0	10,018	0.00%
2021/02/04	1	40.35	1	40.60	40.35	0	9,982	0.00%
2021/02/03	1	41.00	0	0.00	40.95	1	9,973	0.01%
2021/02/02	0	0.00	1	40.95	41.15	-1	9,943	-0.01%
2021/02/01	1	40.20	2	40.45	40.45	-1	9,892	-0.01%
2021/01/29	11	41.01	3	41.45	40.90	8	9,858	0.08%
2021/01/28	7	41.80	0	0.00	41.35	7	9,789	0.07%
2021/01/27	7	41.77	10	42.47	43.20	-3	9,589	-0.03%
2021/01/26	6	41.28	0	0.00	41.10	6	9,261	0.06%
2021/01/25	2	41.63	0	0.00	41.95	2	9,225	0.02%
2021/01/22	4	41.13	0	0.00	43.20	4	9,197	0.04%
2021/01/21	6	41.29	0	0.00	40.95	6	9,061	0.07%
2021/01/20	2	42.05	1	41.99	41.45	1	8,987	0.01%
2021/01/19	0	0.00	3	44.05	43.05	-3	8,845	-0.03%
2021/01/18	6	43.40	5	42.10	43.55	1	8,730	0.01%
2021/01/15	10	42.70	7	43.48	42.75	3	8,578	0.03%
2021/01/13	0	44.25	4	44.75	44.45	-4	8,162	-0.05%
2021/01/12	85	44.98	2	43.93	43.95	83	8,071	1.03%
2021/01/11	4	47.04	7	46.70	46.80	-3	7,913	-0.04%
2021/01/08	53	46.78	1	46.75	46.55	52	7,853	0.66%
2021/01/07	14	48.42	7	48.31	48.00	7	7,662	0.09%
2021/01/06	14	48.83	13	49.56	49.00	1	7,415	0.01%
2021/01/05	3	49.00	8	49.88	48.85	-5	6,700	-0.07%
2021/01/04	14	50.13	10	49.86	50.90	4	6,279	0.06%
2020/12/31	5	46.11	14	46.13	46.90	-9	5,551	-0.16%
2020/12/30	60	42.73	0	0.00	42.85	60	5,130	1.17%
2020/12/29	14	42.50	39	43.16	42.20	-25	5,130	-0.49%
2020/12/28	4	42.69	5.9	43.85	43.50	-1.9	4,966	-0.04%
2020/12/25	0	0.00	2	40.10	41.05	-2	4,236	-0.05%
2020/12/23	0	0.00	2	36.80	37.20	-2	3,965	-0.05%
2020/12/22	41	37.60	0	0.00	37.00	41	3,990	1.03%
2020/12/17	0	0.00	37	37.48	36.90	-37	4,034	-0.92%
2020/12/15	1	36.50	0.6	36.60	36.50	0.4	4,114	0.01%
2020/12/11	1	36.80	1	37.05	36.80	0	4,351	0.00%
2020/12/10	6	37.40	0	0.00	37.65	6	4,463	0.13%
2020/12/08	0.4	37.65	0	0.00	37.65	0.4	4,692	0.01%
2020/12/07	31.1	37.55	0	0.00	37.65	31.1	4,911	0.63%
2020/12/02	3	38.25	0	0.00	38.55	3	5,096	0.06%
2020/12/01	0.1	38.80	0	0.00	38.80	0.1	5,203	0.00%
2020/11/27	0.6	39.05	0	0.00	39.35	0.6	5,360	0.01%
2020/11/26	1	39.15	0	0.00	39.20	1	5,594	0.02%
2020/11/24	1	39.10	0	0.00	38.75	1	6,017	0.02%
2020/11/23	3	39.90	3	40.70	40.10	0	6,060	0.00%
2020/11/18	1	39.00	7	38.65	39.00	-6	6,319	-0.09%
2020/11/16	0	0.00	36	36.48	37.70	-36	6,399	-0.56%
2020/11/13	0	0.00	5	36.25	36.25	-5	6,375	-0.08%
2020/11/12	12	35.97	1	36.10	36.00	11	6,632	0.17%
2020/11/11	41	35.88	0	0.00	35.90	41	6,804	0.60%
2020/11/06	0	0.00	1	34.80	34.00	-1	7,052	-0.01%
2020/11/03	1	35.10	0	0.00	35.05	1	7,742	0.01%
2020/11/02	2	34.60	0	0.00	34.90	2	7,806	0.03%
2020/10/30	1	35.80	2	36.20	35.60	-1	7,864	-0.01%
2020/10/29	1.4	37.45	0	0.00	37.55	1.4	7,849	0.02%
2020/10/28	0	0.00	1	38.15	38.30	-1	7,917	-0.01%
2020/10/22	0.1	38.10	0	0.00	38.20	0.1	8,212	0.00%
2020/10/21	0.2	38.20	0	0.00	38.20	0.2	8,288	0.00%
2020/10/19	8.1	38.88	6	38.44	38.00	2.1	8,490	0.02%
2020/10/06	0	0.00	10	23.75	23.95	-10	8,403	-0.12%
2020/10/05	0	0.00	2	22.90	22.85	-2	8,393	-0.02%
2020/09/30	1	22.90	0	0.00	22.95	1	8,477	0.01%
2020/09/28	0	0.00	3	23.05	23.00	-3	8,866	-0.03%
2020/09/25	0	0.00	3	22.60	22.60	-3	8,961	-0.03%
2020/09/24	0	0.00	1	22.45	22.55	-1	8,931	-0.01%
2020/09/22	5	23.75	0.1	23.25	23.40	4.9	8,809	0.06%
2020/09/21	0	0.00	13	24.28	24.30	-13	8,759	-0.15%
2020/09/18	0	0.00	26.6	24.15	24.30	-26.6	8,856	-0.30%
2020/09/16	1	23.50	0	0.00	23.50	1	8,958	0.01%
2020/09/11	6	23.79	0	0.00	23.70	6	9,128	0.07%
2020/09/10	0	0.00	5	24.55	24.35	-5	9,194	-0.05%
2020/09/08	1	24.40	1	24.65	24.25	0	9,286	0.00%
2020/09/04	3	25.30	0	0.00	25.45	3	9,415	0.03%
2020/09/02	0	0.00	5	26.05	25.70	-5	9,787	-0.05%
2020/09/01	0	0.00	5	25.50	25.90	-5	10,242	-0.05%
2020/08/31	0	0.00	6	24.91	25.30	-6	10,258	-0.06%
2020/08/21	0	0.00	3	24.80	25.10	-3	10,745	-0.03%
2020/08/20	8	23.74	1	23.25	23.30	7	10,541	0.07%
2020/08/18	1	24.85	0	0.00	25.35	1	10,271	0.01%
2020/08/17	4	25.06	6	25.08	25.15	-2	10,263	-0.02%
2020/08/14	5	24.10	1	24.00	23.85	4	10,253	0.04%
2020/08/13	0	0.00	5	24.60	24.40	-5	10,722	-0.05%
2020/08/12	0	0.00	15	24.20	24.40	-15	11,160	-0.13%
2020/08/10	2	23.95	5	24.25	24.20	-3	11,238	-0.03%
2020/08/07	2	23.90	0	0.00	24.00	2	11,141	0.02%
2020/08/06	0	0.00	12	24.05	23.90	-12	10,896	-0.11%
2020/08/05	0	0.00	1	23.40	23.50	-1	10,748	-0.01%
2020/08/03	7	23.26	5	24.00	23.45	2	10,766	0.02%
2020/07/31	19	23.45	4	23.70	23.70	15	10,628	0.14%
2020/07/30	0	0.00	1	22.30	23.00	-1	10,275	-0.01%
2020/07/29	0	0.00	10	21.85	21.80	-10	10,056	-0.10%
2020/07/28	3	20.90	8	20.99	20.85	-5	10,052	-0.05%
2020/07/27	2	20.98	18	21.10	20.70	-16	10,058	-0.16%
2020/07/24	2	21.13	25	21.20	21.10	-23	10,072	-0.23%
2020/07/23	1	21.95	3	22.05	21.85	-2	10,053	-0.02%
2020/07/22	4	21.81	0	0.00	21.65	4	10,037	0.04%
2020/07/21	8	22.00	0	0.00	21.90	8	10,042	0.08%
2020/07/17	3	21.65	1	21.50	21.45	2	10,058	0.02%
2020/07/16	2	21.70	2	21.90	21.80	0	10,100	0.00%
2020/07/15	11	21.94	1	22.00	21.65	10	10,074	0.10%
2020/07/14	0	0.00	5	21.70	21.55	-5	10,050	-0.05%
2020/07/13	21	21.35	0	0.00	21.45	21	10,089	0.21%
2020/07/10	12	21.15	3	21.12	21.10	9	10,118	0.09%
2020/07/09	2	21.10	0	0.00	21.10	2	10,131	0.02%
2020/07/08	6	21.44	1	21.55	21.40	5	10,172	0.05%
2020/07/07	3	21.72	10	22.15	22.25	-7	10,259	-0.07%
2020/07/06	2	21.25	0	0.00	21.25	2	10,679	0.02%
2020/07/03	2	21.43	0	0.00	21.20	2	11,003	0.02%
2020/07/02	5	21.30	0.5	21.20	21.25	4.5	11,299	0.04%
2020/06/29	5	21.10	0	0.00	21.15	5	12,611	0.04%
2020/06/24	0	0.00	14	22.14	21.90	-14	12,541	-0.11%
2020/06/23	1.5	22.13	0	0.00	22.15	1.5	12,518	0.01%
2020/06/22	0.8	22.40	0	0.00	22.55	0.8	12,531	0.01%
2020/06/19	0	0.00	9	22.78	22.50	-9	12,547	-0.07%
2020/06/18	1	22.35	23	22.39	22.50	-22	12,504	-0.18%
2020/06/17	1	22.95	9	22.99	22.90	-8	12,471	-0.06%
2020/06/16	0.7	22.70	6	22.72	22.80	-5.3	12,489	-0.04%
2020/06/15	21	22.60	5	22.69	22.10	16	12,420	0.13%
2020/06/12	11.9	22.06	7	22.26	22.25	4.9	12,415	0.04%
2020/06/11	6	23.13	2	22.93	22.70	4	12,296	0.03%
2020/06/10	25	23.78	3	23.53	23.85	22	12,240	0.18%
2020/06/09	18.8	23.95	35	23.72	23.85	-16.2	12,160	-0.13%
2020/06/08	36	22.66	22.8	23.40	23.20	13.3	11,764	0.11%
2020/06/05	6	22.18	2	22.25	22.30	4	11,237	0.04%
2020/06/04	5	21.41	34	21.86	22.35	-29	11,126	-0.26%
2020/06/03	2	20.25	5	20.27	20.35	-3	10,578	-0.03%
2020/06/02	0.2	20.05	0.6	20.05	20.10	-0.5	10,602	0.00%
2020/06/01	0	0.00	6	20.25	20.30	-6	10,650	-0.06%
2020/05/29	1	19.90	0	0.00	19.80	1	10,614	0.01%
2020/05/28	1	20.00	0	0.00	19.80	1	10,651	0.01%
2020/05/27	2	19.98	0	0.00	19.90	2	10,612	0.02%
2020/05/26	0	0.00	3	20.00	19.90	-3	10,745	-0.03%
2020/05/25	5	20.06	3	20.03	20.25	2	10,725	0.02%
2020/05/22	1	20.10	4	20.05	20.05	-3	10,719	-0.03%
2020/05/21	4	20.60	16	20.57	20.60	-12	10,663	-0.11%
2020/05/20	13	19.73	7	20.23	20.35	6	10,541	0.06%
2020/05/19	0	0.00	9	19.29	19.70	-9	10,116	-0.09%
2020/05/18	0.3	17.90	0	0.00	17.95	0.3	9,692	0.00%
2020/05/14	0.3	16.70	0	0.00	16.70	0.3	9,458	0.00%
2020/05/13	1	16.95	0	0.00	16.95	1	9,527	0.01%
2020/05/12	0	16.85	0	0.00	16.75	0	9,612	0.00%
2020/05/11	2.6	17.02	7	16.74	16.90	-4.4	9,800	-0.05%
2020/05/08	2	16.40	1	16.65	16.35	1	10,006	0.01%
2020/05/07	1	16.45	1	16.65	16.45	0	10,091	0.00%
2020/05/06	1.4	16.42	0	0.00	16.40	1.4	10,143	0.01%
2020/05/05	3	16.68	0	0.00	16.65	3	10,113	0.03%
2020/05/04	2	16.75	0	0.00	16.70	2	10,085	0.02%
2020/04/30	2	17.40	0	0.00	17.40	2	10,060	0.02%
2020/04/29	1	17.15	4	17.21	17.55	-3	9,996	-0.03%
2020/04/28	1	16.70	0	0.00	16.90	1	9,978	0.01%
2020/04/27	0	0.00	1	17.10	17.10	-1	9,904	-0.01%
2020/04/24	5	16.70	0	0.00	16.70	5	9,845	0.05%
2020/04/22	1	16.60	0	0.00	16.55	1	9,690	0.01%
2020/04/21	10	17.16	12	17.41	16.75	-2	9,616	-0.02%
2020/04/20	6	17.70	0	0.00	17.70	6	9,464	0.06%
2020/04/17	1.1	18.03	3	18.70	17.80	-1.9	9,427	-0.02%
2020/04/16	3.2	17.98	3	18.00	18.20	0.2	9,317	0.00%
2020/04/15	15	18.60	3	18.70	18.35	12	9,244	0.13%
2020/04/14	3.2	18.34	1	18.40	18.45	2.2	9,153	0.02%
2020/04/13	2	18.70	0	0.00	18.70	2	9,024	0.02%
2020/04/10	2.6	18.78	1	18.90	18.75	1.6	8,882	0.02%
2020/04/09	3.3	18.77	28	19.04	18.50	-24.7	8,637	-0.29%
2020/04/08	0	0.00	5	17.50	18.15	-5	7,968	-0.06%
2020/04/07	3	16.50	7	16.14	16.50	-4	7,539	-0.05%
2020/04/06	21.3	15.13	22	14.95	15.55	-0.7	7,210	-0.01%
2020/04/01	21	14.86	18	14.68	14.85	3	6,853	0.04%
2020/03/31	3	14.75	0	0.00	14.70	3	6,443	0.05%
2020/03/27	1	16.15	0	0.00	16.30	1	5,786	0.02%
2020/03/26	0	0.00	6	16.64	16.65	-6	5,713	-0.11%
2020/03/25	0	0.00	1	15.15	15.50	-1	5,625	-0.02%
2020/03/24	1	14.60	5	15.00	14.65	-4	5,551	-0.07%
2020/03/23	1	14.45	0	0.00	14.45	1	5,505	0.02%
2020/03/20	1	15.00	0	0.00	15.15	1	5,562	0.02%
2020/03/19	5.5	14.56	0	0.00	14.50	5.5	5,495	0.10%
2020/03/18	1.2	16.65	0	0.00	16.10	1.2	5,345	0.02%
2020/03/17	0	0.00	10	16.15	16.40	-10	5,310	-0.19%
2020/03/16	6	17.21	5	17.90	17.00	1	5,212	0.02%
2020/03/13	8	17.13	0	0.00	17.60	8	5,173	0.15%
2020/03/12	3	18.90	0	0.00	18.60	3	5,023	0.06%
2020/03/09	6	20.00	0	0.00	20.10	6	4,794	0.13%
2020/03/04	0	0.00	9	20.93	21.15	-9	4,486	-0.20%
2020/03/02	5	20.00	3	20.00	20.30	2	4,305	0.05%
2020/02/27	0	0.00	6	21.15	20.40	-6	4,172	-0.14%
2020/02/26	3	21.25	6	21.39	21.55	-3	4,034	-0.07%
2020/02/25	1	20.90	0	0.00	20.80	1	3,835	0.03%
2020/02/20	6	21.00	5	21.00	21.05	1	3,614	0.03%
2020/02/19	5	20.95	5	20.75	20.90	0	3,444	0.00%
2020/02/14	4	19.90	0.2	19.80	19.80	3.8	3,248	0.12%
2020/02/13	1	20.10	0	0.00	20.00	1	3,221	0.03%
2020/02/11	19	20.08	0	0.00	19.65	19	3,040	0.62%
2020/02/10	10	19.42	0	0.00	19.90	10	2,847	0.35%
2020/02/04	1	17.45	0	0.00	17.35	1	2,323	0.04%
2020/01/30	0	0.00	10	17.90	17.95	-10	2,238	-0.45%
2019/12/25	0	0.00	5	19.40	19.40	-5	2,468	-0.20%
2019/12/12	0	0.00	0.1	19.05	19.10	-0.1	2,834	0.00%
2019/12/10	30	19.25	30	19.10	19.10	0	2,853	0.00%
2019/12/02	1	19.05	0	0.00	19.00	1	3,035	0.03%
2019/11/28	1	19.05	0	0.00	19.15	1	3,038	0.03%
2019/11/20	4	18.95	0	0.00	19.00	4	3,120	0.13%
2019/11/19	0	0.00	1	18.80	19.00	-1	3,135	-0.03%
2019/11/06	2	19.55	0	0.00	19.50	2	3,789	0.05%
2019/11/04	2.2	19.69	0	0.00	19.60	2.2	3,884	0.06%
2019/10/29	1	19.65	0	0.00	19.50	1	4,174	0.02%
2019/10/22	5	19.77	0	0.00	19.80	5	4,970	0.10%
2019/10/18	6	19.40	0	0.00	19.50	6	5,082	0.12%
2019/10/14	0	0.00	9	19.40	19.40	-9	5,142	-0.18%
2019/10/09	1	19.05	0	0.00	18.95	1	5,240	0.02%
2019/09/26	1	20.00	0	0.00	20.15	1	5,899	0.02%
2019/09/24	0	0.00	1	20.35	20.25	-1	6,196	-0.02%
2019/09/23	0	0.00	10	20.50	20.30	-10	6,249	-0.16%
2019/09/20	1	20.35	0	0.00	20.35	1	6,345	0.02%
2019/09/19	1	20.75	0	0.00	20.60	1	6,527	0.02%
2019/09/17	4	20.45	0	0.00	20.10	4	6,676	0.06%
2019/09/12	2	21.10	0	0.00	21.10	2	6,819	0.03%
2019/09/11	1	20.95	0	0.00	20.95	1	6,892	0.01%
2019/09/10	1	21.05	0	0.00	21.10	1	6,912	0.01%
2019/09/09	2	21.65	0	0.00	21.35	2	6,974	0.03%
2019/09/06	1	20.85	0	0.00	20.85	1	6,919	0.01%
2019/09/05	1	20.75	0.4	20.85	20.85	0.6	7,119	0.01%
2019/09/04	0	20.90	0	0.00	20.90	0	7,295	0.00%
2019/08/29	1	21.00	0	0.00	20.90	1	7,911	0.01%
2019/08/22	3	20.80	0	0.00	21.00	3	9,296	0.03%
2019/08/16	5	21.25	11	21.20	21.30	-6	10,429	-0.06%
2019/08/15	0	0.00	4	21.40	21.10	-4	10,583	-0.04%
2019/08/14	6	21.51	0	0.00	21.90	6	10,655	0.06%
2019/08/13	1	23.00	0	0.00	22.25	1	10,900	0.01%
2019/08/12	15	22.98	9	22.64	23.15	6	11,551	0.05%
2019/08/07	5	23.15	5	23.00	23.00	0	11,837	0.00%
2019/08/06	5	22.30	0	0.00	22.70	5	12,036	0.04%
2019/08/02	0	0.00	6	22.93	23.05	-6	11,956	-0.05%
2019/08/01	1	23.65	210	23.65	23.60	-209	11,864	-1.76%	大賣/鉅額交易
2019/07/31	1	24.05	0	0.00	24.00	1	11,789	0.01%
2019/07/30	12	24.38	0	0.00	24.30	12	11,699	0.10%
2019/07/29	10	24.40	0	0.00	24.45	10	11,611	0.09%
2019/07/26	192	23.94	3	23.90	23.90	189	11,344	1.67%	大買/鉅額交易
2019/07/25	2	22.40	0	0.00	22.65	2	10,970	0.02%
2019/07/23	1	22.70	0	0.00	22.55	1	10,920	0.01%
2019/07/19	8	23.80	8	23.50	23.35	0	10,746	0.00%
2019/07/16	1	23.65	0	0.00	23.45	1	10,642	0.01%
2019/07/12	9	23.43	11	23.53	23.15	-2	10,479	-0.02%
2019/07/11	10	24.08	0	0.00	23.95	10	10,325	0.10%
2019/07/10	6	23.97	10	23.90	23.85	-4	10,321	-0.04%
2019/07/09	5	23.70	10	23.70	23.80	-5	10,487	-0.05%
2019/07/05	0	0.00	2	23.73	23.60	-2	10,474	-0.02%
2019/07/04	0	0.00	3	23.50	23.50	-3	10,403	-0.03%
2019/07/03	5	23.10	0	0.00	23.00	5	10,384	0.05%
2019/07/02	0	0.00	8	23.64	23.45	-8	10,383	-0.08%
2019/07/01	0	0.00	1	23.30	23.25	-1	10,231	-0.01%
2019/06/27	2	22.80	1	22.90	22.80	1	10,070	0.01%
2019/06/26	0	0.00	3	22.98	22.95	-3	10,027	-0.03%
2019/06/25	3	22.65	5	22.50	22.60	-2	10,079	-0.02%
2019/06/24	2	22.03	0	0.00	22.10	2	9,829	0.02%
2019/06/17	4	21.48	0	0.00	21.45	4	9,199	0.04%
2019/06/13	11	21.53	10	21.70	21.60	1	9,022	0.01%
2019/06/12	5	22.00	0	0.00	22.00	5	8,821	0.06%
2019/06/06	5	22.90	10	22.65	22.55	-5	8,361	-0.06%
2019/06/05	10	23.28	0	0.00	23.20	10	8,178	0.12%
2019/06/04	5	23.25	1	23.55	23.10	4	7,985	0.05%
2019/06/03	4	23.79	3	23.65	23.25	1	7,805	0.01%
2019/05/31	3	23.75	1	23.65	23.85	2	7,586	0.03%
2019/05/30	1	23.85	0	0.00	23.85	1	7,354	0.01%
2019/05/29	17	24.49	16	24.47	24.00	1	7,142	0.01%
2019/05/28	4	24.03	6	24.10	23.55	-2	6,501	-0.03%
2019/05/27	3	23.37	8	23.57	23.95	-5	6,045	-0.08%
2019/05/24	1	21.70	0	0.00	21.80	1	5,396	0.02%
2019/05/22	2	22.50	1	22.00	22.55	1	5,186	0.02%
2019/05/21	5	22.05	11	21.87	22.25	-6	4,989	-0.12%
2019/05/20	7	22.91	20	22.58	22.50	-13	4,829	-0.27%
2019/05/17	20	21.95	13	21.68	22.15	7	4,370	0.16%
2019/05/16	5	20.60	5	20.95	20.50	0	3,649	0.00%
2019/05/13	2	19.35	0	0.00	19.60	2	2,878	0.07%
2019/05/10	0	0.00	0.5	19.10	19.15	-0.5	2,856	-0.02%
2019/05/03	0	0.00	1	19.60	19.65	-1	2,819	-0.04%
2019/05/02	0	0.00	0	19.60	19.60	0	2,814	0.00%
2019/04/30	2	19.70	0	0.00	19.50	2	2,831	0.07%
2019/04/25	5	19.75	0	0.00	19.70	5	2,782	0.18%
2019/04/22	11	19.93	0	0.00	19.90	11	2,783	0.40%
2019/04/19	5	19.95	2	19.85	19.85	3	2,786	0.11%
2019/04/16	2	19.20	0	0.00	19.20	2	2,716	0.07%
2019/04/15	4	19.84	0	0.00	19.30	4	2,627	0.15%
2019/04/12	5	20.30	0	0.00	20.05	5	2,411	0.21%
2019/04/10	0	0.00	5	20.60	20.70	-5	2,286	-0.22%
2019/04/09	0	0.00	15	20.27	20.60	-15	2,251	-0.67%
2019/04/08	0	0.00	2	20.00	20.25	-2	2,147	-0.09%
2019/04/03	2	19.65	0	0.00	19.70	2	2,034	0.10%
2019/03/28	10	19.95	0	0.00	19.90	10	2,029	0.49%
2019/03/26	0	0.00	0.1	18.90	18.80	-0.1	1,808	0.00%
2019/01/30	6	18.40	0	0.00	18.35	6	4,044	0.15%
2019/01/04	5	17.65	0	0.00	17.70	5	4,275	0.12%
2018/12/25	0	0.00	1	18.20	18.25	-1	4,443	-0.02%
2018/12/14	0	0.00	5	20.15	20.55	-5	4,241	-0.12%
2018/12/13	0	0.00	2	20.20	20.30	-2	4,159	-0.05%
2018/12/12	0	0.00	1	20.00	20.10	-1	4,143	-0.02%
2018/12/07	5	20.30	1	20.15	20.05	4	4,060	0.10%
2018/12/06	1	20.80	12	20.47	20.05	-11	3,944	-0.28%
2018/12/05	19	20.31	6	20.50	21.00	13	3,702	0.35%
2018/12/03	5	18.40	0	0.00	18.20	5	2,479	0.20%
2018/11/27	0	0.00	2	17.95	18.00	-2	2,341	-0.09%
2018/10/23	5	18.60	0	0.00	18.60	5	2,618	0.19%
2018/10/15	5	19.50	0	0.00	19.50	5	2,559	0.20%
2018/09/28	0	0.00	1	21.65	21.70	-1	2,325	-0.04%
2018/09/25	0	0.00	10	20.90	20.90	-10	2,271	-0.44%
2018/09/11	0	0.00	15	20.35	20.45	-15	2,756	-0.54%
2018/09/10	3	20.35	2	20.45	20.30	1	2,855	0.04%
2018/08/08	2	21.08	0	0.00	21.00	2	3,629	0.06%
2018/08/03	1	21.20	0	0.00	21.15	1	3,920	0.03%
2018/08/01	10	21.40	0	0.00	21.40	10	3,874	0.26%
2018/07/30	6	21.10	0	0.00	21.10	6	3,785	0.16%
2018/06/29	1	21.00	0	0.00	21.10	1	3,658	0.03%
2018/06/26	2	21.75	0	0.00	21.85	2	3,441	0.06%
2018/06/20	7	22.20	0	0.00	22.10	7	3,202	0.22%
2018/06/13	0	0.00	2	22.70	22.75	-2	2,950	-0.07%
2018/06/12	0	0.00	1	22.75	22.80	-1	3,019	-0.03%
2018/06/11	0	0.00	1	22.80	22.80	-1	2,998	-0.03%
2018/05/28	0	0.00	2.3	23.39	23.35	-2.3	2,879	-0.08%
2018/05/22	3	23.98	0.2	23.90	23.90	2.8	2,813	0.10%
2018/05/21	1	24.40	12	24.25	24.20	-11	2,789	-0.39%
2018/05/17	0	0.00	2	24.05	24.05	-2	2,626	-0.08%
2018/05/14	0	0.00	10	23.68	23.95	-10	2,493	-0.40%
2018/04/10	4	22.80	0	0.00	22.90	4	2,719	0.15%
2018/03/27	0	0.00	1	22.85	22.75	-1	2,883	-0.03%
2018/03/26	1	22.70	0	0.00	22.75	1	2,893	0.03%
2018/03/23	1	22.85	0	0.00	22.85	1	2,909	0.03%
2018/03/22	0	0.00	1	23.15	23.15	-1	2,900	-0.03%
2018/03/19	0	23.30	0	0.00	23.35	0	3,107	0.00%
2018/03/16	2	23.18	0	0.00	23.30	2	3,209	0.06%
2018/03/13	2	23.70	1	23.80	23.60	1	3,206	0.03%
2018/03/12	1	23.30	3	23.45	23.45	-2	3,217	-0.06%
2018/03/09	3	23.23	0	0.00	23.20	3	3,280	0.09%
2018/03/08	1	23.25	0	0.00	23.25	1	3,391	0.03%
2018/03/07	1	23.25	0	0.00	23.20	1	3,493	0.03%
2018/03/06	1	23.30	0	0.00	23.30	1	3,597	0.03%
2018/03/05	1	23.25	0	0.00	23.25	1	4,854	0.02%
2018/03/02	1	23.20	0	0.00	23.05	1	4,897	0.02%
2018/02/27	0	0.00	1	23.30	23.35	-1	5,029	-0.02%
2018/02/08	0	0.00	1	22.50	22.55	-1	5,067	-0.02%
2018/02/01	1	23.65	0	0.00	23.60	1	5,125	0.02%
2018/01/29	0	0.00	1	23.85	23.85	-1	5,137	-0.02%
2018/01/26	0	0.00	4	23.70	23.75	-4	5,135	-0.08%
2018/01/25	0	0.00	0.8	23.70	23.75	-0.8	5,134	-0.02%
2018/01/24	2	23.75	0	0.00	23.85	2	5,115	0.04%
2018/01/23	0	0.00	1	24.25	23.90	-1	5,106	-0.02%
2018/01/17	2	23.60	0	0.00	24.00	2	4,962	0.04%
2018/01/04	1	23.65	0	0.00	23.40	1	4,916	0.02%
2018/01/03	1	23.85	0	0.00	23.65	1	4,899	0.02%