裕隆 (2201)-元大-大同券商分點個股進出

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
68.0
漲跌
▲0.5
漲幅
+0.74%
成交量
3,283張
產業
上市汽車類股
731人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-大同券商分點個股進出

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

元大-大同券商分點個股進出
元大-大同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
2024/04/24	17	68.18	2	67.80	68.00	15	4,375	0.34%
2024/04/23	16	68.28	7	67.99	67.50	9	4,493	0.20%
2024/04/22	12	68.07	0	0.00	67.80	12	4,508	0.27%
2024/04/19	19.1	67.08	9	66.96	66.90	10.1	4,450	0.23%
2024/04/18	0	0.00	11	69.94	69.30	-11	4,372	-0.25%
2024/04/17	0	0.00	3	67.93	67.40	-3	4,297	-0.07%
2024/04/16	7.2	67.51	0	0.00	67.40	7.2	4,327	0.17%
2024/04/15	13.1	69.41	15	69.19	69.30	-1.9	4,331	-0.04%
2024/04/12	1.1	69.51	0	0.00	69.00	1.1	4,315	0.03%
2024/04/11	0	0.00	1	69.10	69.30	-1	4,321	-0.02%
2024/04/10	17	69.41	31	69.81	69.90	-14	4,333	-0.32%
2024/04/09	30.1	69.50	8	69.56	69.10	22.1	4,375	0.51%
2024/04/08	436.8	69.76	24	69.67	70.00	412.8	4,361	9.47%	大買/鉅額交易
2024/04/03	6.1	66.93	0	0.00	66.70	6.1	4,271	0.14%
2024/04/01	1.2	68.37	0	0.00	68.30	1.2	4,275	0.03%
2024/03/26	6	67.92	1	67.20	67.10	5	4,634	0.11%
2024/03/25	0.1	68.40	0	0.00	68.10	0.1	4,637	0.00%
2024/03/22	11	68.29	0	0.00	68.30	11	4,690	0.23%
2024/03/19	15.1	68.53	0	0.00	68.30	15.1	4,983	0.30%
2024/03/18	0	0.00	1	69.50	69.50	-1	5,136	-0.02%
2024/03/15	11	69.23	10	69.20	68.50	1	5,158	0.02%
2024/03/14	11	69.55	11	69.82	69.80	0	5,161	0.00%
2024/03/13	18.1	71.12	13	70.50	69.70	5.1	5,145	0.10%
2024/03/12	3	71.70	10.3	71.61	71.90	-7.3	5,096	-0.14%
2024/03/11	2.1	67.01	6	67.42	67.60	-3.9	4,959	-0.08%
2024/03/08	24.1	68.48	37	67.56	67.10	-12.9	4,948	-0.26%
2024/03/07	14.1	69.44	14	69.03	68.90	0.1	4,864	0.00%
2024/03/06	13	70.02	14	70.32	70.10	-1	4,820	-0.02%
2024/03/05	20.2	70.69	14	70.66	70.40	6.2	4,945	0.13%
2024/03/04	14	70.74	15	70.97	70.80	-1	4,943	-0.02%
2024/03/01	13.5	70.97	14	70.77	70.70	-0.5	4,936	-0.01%
2024/02/29	16.1	68.92	14	70.70	70.70	2.1	4,946	0.04%
2024/02/27	14.1	69.76	2	69.40	69.40	12.1	4,902	0.25%
2024/02/26	14.1	70.74	14	70.70	70.60	0.1	4,906	0.00%
2024/02/23	13	72.03	18	71.41	71.20	-5	4,978	-0.10%
2024/02/22	15	70.91	15	70.89	70.90	0	5,036	0.00%
2024/02/21	12	71.23	12	71.00	70.80	0	5,195	0.00%
2024/02/20	15	71.56	17	71.08	70.90	-2	5,293	-0.04%
2024/02/19	1.2	71.71	8.6	72.10	72.20	-7.4	5,303	-0.14%
2024/02/16	1	70.20	0	0.00	69.90	1	5,334	0.02%
2024/02/15	3.1	69.32	4	69.18	68.70	-0.9	5,342	-0.02%
2024/02/02	18.2	70.16	24	69.84	69.10	-5.9	5,451	-0.11%
2024/02/01	6	70.20	1	70.60	70.70	5	5,480	0.09%
2024/01/30	0	69.70	10	69.80	69.60	-10	5,522	-0.18%
2024/01/26	4	69.93	3.2	69.91	69.80	0.8	5,599	0.02%
2024/01/25	1	71.20	6	69.83	69.70	-5	5,675	-0.09%
2024/01/24	10.1	70.72	0	0.00	70.80	10.1	5,723	0.18%
2024/01/22	0	69.00	15.1	68.68	68.60	-15.1	5,904	-0.26%
2024/01/19	1	69.10	0	0.00	69.10	1	6,009	0.02%
2024/01/18	2	67.95	4	67.65	68.50	-2	6,091	-0.03%
2024/01/17	12	68.32	10	67.89	67.70	2	6,163	0.03%
2024/01/16	1.1	69.80	0	0.00	69.80	1.1	6,113	0.02%
2024/01/15	0.5	71.22	0	0.00	70.90	0.5	6,215	0.01%
2024/01/11	0.8	71.09	0	0.00	70.70	0.8	6,557	0.01%
2024/01/10	2.1	69.97	6.1	69.99	70.20	-4	6,941	-0.06%
2024/01/09	6.1	70.83	11	70.87	70.90	-4.9	7,154	-0.07%
2024/01/08	3.3	72.47	0	0.00	72.30	3.3	7,691	0.04%
2024/01/05	5.2	72.31	0	0.00	72.40	5.2	8,913	0.06%
2024/01/04	1.2	72.86	1	73.00	72.60	0.2	9,230	0.00%
2024/01/03	1.3	73.29	21.2	73.81	73.10	-19.9	9,285	-0.21%
2024/01/02	7.5	75.02	0.2	75.00	74.80	7.3	9,265	0.08%
2023/12/29	13	74.81	0	0.00	74.80	13	9,295	0.14%
2023/12/28	5	73.72	10	73.66	74.60	-5	9,415	-0.05%
2023/12/27	1.2	73.31	0	0.00	73.30	1.2	9,442	0.01%
2023/12/26	1.3	72.96	0.6	73.00	72.70	0.6	9,545	0.01%
2023/12/25	2	72.50	0	0.00	72.80	2	9,755	0.02%
2023/12/22	20.1	73.21	13.9	72.24	72.20	6.3	9,944	0.06%
2023/12/21	19.3	73.12	16	72.68	72.70	3.3	9,849	0.03%
2023/12/20	11.1	73.78	10	74.20	74.10	1.1	9,898	0.01%
2023/12/19	11.2	73.94	2.1	74.32	74.00	9.1	9,935	0.09%
2023/12/18	1.4	74.72	2	74.70	74.40	-0.6	9,995	-0.01%
2023/12/15	15.3	76.64	13	75.78	75.50	2.3	10,188	0.02%
2023/12/14	12.1	76.37	12	77.12	77.30	0.1	10,213	0.00%
2023/12/13	8	76.19	4.8	76.71	76.00	3.2	10,171	0.03%
2023/12/12	17	78.30	15.3	78.02	77.80	1.7	10,053	0.02%
2023/12/11	3.2	78.01	1	78.10	78.00	2.2	10,108	0.02%
2023/12/08	2.2	77.51	0	0.00	77.20	2.2	10,156	0.02%
2023/12/07	11	77.81	11	77.61	77.60	0	10,186	0.00%
2023/12/06	16	77.49	13	77.83	77.80	3	10,240	0.03%
2023/12/05	2.1	76.32	1	76.20	77.00	1.1	10,270	0.01%
2023/12/04	16.1	77.08	12	76.50	76.50	4.1	10,336	0.04%
2023/12/01	13	77.06	13	77.08	77.10	0	10,458	0.00%
2023/11/30	18.7	76.72	11	76.68	76.90	7.7	10,662	0.07%
2023/11/29	9.1	78.13	14	78.50	77.90	-5	11,171	-0.04%
2023/11/28	1	78.10	10	77.90	78.40	-9	11,565	-0.08%
2023/11/27	12	77.46	3	77.10	77.10	9	11,759	0.08%
2023/11/24	0.1	78.60	7	78.69	78.50	-6.9	12,164	-0.06%
2023/11/22	18.7	78.28	22.3	77.77	77.70	-3.6	12,453	-0.03%
2023/11/21	13	78.44	13.7	78.92	79.00	-0.7	12,370	-0.01%
2023/11/20	22	79.06	16	77.96	78.00	6	12,279	0.05%
2023/11/17	25	79.76	23	80.01	80.20	2	12,116	0.02%
2023/11/16	17	79.21	13	79.09	79.10	4	12,025	0.03%
2023/11/15	13	79.40	16	78.59	78.50	-3	11,968	-0.02%
2023/11/14	4	77.25	1	77.80	77.90	3	11,858	0.03%
2023/11/13	2.1	77.42	2.1	77.74	77.60	0	11,869	0.00%
2023/11/10	19.5	78.37	13	77.40	77.10	6.5	11,883	0.05%
2023/11/09	13	78.89	12	79.20	79.20	1	11,857	0.01%
2023/11/08	12	79.36	13	78.75	78.60	-1	12,001	-0.01%
2023/11/07	6	78.30	8	78.66	79.10	-2	12,008	-0.02%
2023/11/06	1	78.90	2	78.95	78.80	-1	12,036	-0.01%
2023/11/03	14	78.41	25	78.28	78.20	-11	12,143	-0.09%
2023/11/02	6.1	77.23	3	77.57	77.40	3.1	12,086	0.03%
2023/11/01	1	75.00	0	0.00	75.00	1	12,009	0.01%
2023/10/31	23	75.83	1	74.10	74.10	22	11,946	0.18%
2023/10/30	7.1	76.97	1	77.00	76.90	6.1	11,861	0.05%
2023/10/27	8.7	77.55	0	0.00	77.30	8.7	11,890	0.07%
2023/10/26	13.1	79.41	12.1	78.20	78.20	1	11,957	0.01%
2023/10/25	3.1	81.55	6.1	80.81	80.10	-3	11,962	-0.03%
2023/10/24	8.1	78.59	7.3	77.83	79.00	0.8	12,043	0.01%
2023/10/23	7.6	78.07	0	0.00	77.80	7.6	12,066	0.06%
2023/10/20	18.2	79.53	10	79.60	79.10	8.2	12,142	0.07%
2023/10/19	11.1	79.73	12.1	80.17	81.40	-1	12,052	-0.01%
2023/10/18	25.4	81.72	23	81.50	80.10	2.4	12,069	0.02%
2023/10/17	18.1	83.27	11	81.70	81.10	7.1	11,808	0.06%
2023/10/16	17.2	83.92	7.4	84.71	83.00	9.8	11,705	0.08%
2023/10/13	34.2	85.40	63.6	87.38	85.10	-29.5	11,340	-0.26%
2023/10/12	13.7	80.26	21.1	83.58	84.00	-7.4	10,331	-0.07%
2023/10/11	15	79.05	12	78.80	78.80	3	10,484	0.03%
2023/10/06	12	78.70	11	78.95	78.90	1	10,709	0.01%
2023/10/05	3.9	78.98	0	0.00	78.40	3.9	10,747	0.04%
2023/10/04	16.3	78.88	47	79.47	78.40	-30.7	10,777	-0.28%
2023/10/03	2.5	81.70	1	82.00	80.50	1.5	10,670	0.01%
2023/10/02	50.1	83.08	15	82.30	82.00	35.1	10,679	0.33%
2023/09/28	29.2	84.87	17.2	83.89	83.00	11.9	10,776	0.11%
2023/09/27	19.3	84.42	35.1	85.88	86.00	-15.8	10,746	-0.15%
2023/09/26	2	84.10	2.5	84.04	83.70	-0.5	10,621	0.00%
2023/09/25	4.3	84.41	15	85.05	84.30	-10.8	10,678	-0.10%
2023/09/22	12.1	80.15	10	82.50	82.50	2.1	10,638	0.02%
2023/09/21	3.3	81.40	1	81.33	80.60	2.3	10,613	0.02%
2023/09/20	33	84.27	1.3	83.44	82.20	31.7	10,624	0.30%
2023/09/19	9.2	84.93	13.5	85.14	84.60	-4.4	10,450	-0.04%
2023/09/18	11.2	83.32	12	83.20	83.30	-0.8	10,335	-0.01%
2023/09/15	25	83.52	12.4	82.91	82.90	12.6	10,380	0.12%
2023/09/14	14	83.77	10.5	83.72	83.80	3.5	10,412	0.03%
2023/09/13	0.2	82.90	6.2	82.97	83.90	-6	10,425	-0.06%
2023/09/12	0.2	81.83	1	81.30	81.30	-0.8	10,631	-0.01%
2023/09/11	16.2	82.07	10	81.40	81.20	6.2	10,647	0.06%
2023/09/08	17.3	84.14	11	82.80	82.60	6.3	10,628	0.06%
2023/09/07	9	83.26	11.1	84.44	84.50	-2.1	10,632	-0.02%
2023/09/06	45.3	84.16	15.1	83.47	83.20	30.1	10,618	0.28%
2023/09/05	15.1	85.51	21.6	84.82	85.20	-6.5	10,593	-0.06%
2023/09/04	30.1	86.67	30.1	86.70	85.70	0	10,510	0.00%
2023/09/01	18	83.92	25.1	85.33	85.30	-7.1	9,982	-0.07%
2023/08/31	10	83.92	10	83.73	83.40	0	9,779	0.00%
2023/08/30	7	82.60	39.3	82.44	83.70	-32.3	9,882	-0.33%
2023/08/29	7	79.49	18.2	79.43	79.80	-11.2	9,712	-0.12%
2023/08/28	2.2	76.60	2	77.50	75.70	0.2	10,084	0.00%
2023/08/25	51.1	74.93	13.6	75.00	75.00	37.5	10,409	0.36%
2023/08/24	0	0.00	4	74.50	74.50	-4	11,432	-0.03%
2023/08/23	1.5	75.19	0	0.00	74.70	1.5	11,529	0.01%
2023/08/22	4	75.30	5	74.42	74.30	-1	11,663	-0.01%
2023/08/21	13.7	75.14	13.6	75.34	75.40	0.2	11,977	0.00%
2023/08/18	12	75.38	11	74.60	74.70	1	12,263	0.01%
2023/08/17	11	73.49	15	75.14	75.60	-4	12,610	-0.03%
2023/08/16	16	73.64	16	73.28	73.20	0	12,960	0.00%
2023/08/15	2	74.60	5.1	74.49	74.30	-3.1	13,037	-0.02%
2023/08/14	21.1	76.09	26.2	74.03	73.40	-5.1	13,253	-0.04%
2023/08/11	16.2	78.22	12.1	77.52	77.50	4	13,487	0.03%
2023/08/10	16.3	78.33	23	77.92	77.90	-6.7	13,636	-0.05%
2023/08/09	15.2	81.48	4	79.50	79.20	11.2	13,659	0.08%
2023/08/08	6.1	79.95	3.4	79.86	79.70	2.7	13,666	0.02%
2023/08/07	1	80.90	9	80.80	80.50	-8	13,852	-0.06%
2023/08/04	6	80.48	0	0.00	80.70	6	13,957	0.04%
2023/08/02	22	80.53	15.1	80.76	80.10	6.9	13,997	0.05%
2023/08/01	10.2	81.55	2	82.55	81.00	8.2	13,969	0.06%
2023/07/31	1.2	82.13	7	83.46	82.00	-5.9	13,957	-0.04%
2023/07/28	22	80.61	13.1	81.47	81.60	8.9	13,918	0.06%
2023/07/27	2.1	80.07	19.2	80.48	81.00	-17.2	13,982	-0.12%
2023/07/26	18.2	78.64	1	79.00	77.70	17.2	13,895	0.12%
2023/07/25	6.3	78.90	24.1	79.69	79.80	-17.8	13,936	-0.13%
2023/07/24	13.1	76.84	2	76.45	76.20	11.1	13,873	0.08%
2023/07/21	11.2	77.39	2	77.40	77.40	9.2	13,893	0.07%
2023/07/20	14	78.30	1	78.20	78.20	13	14,010	0.09%
2023/07/19	19	80.14	8.5	80.40	79.00	10.5	13,983	0.08%
2023/07/18	25	81.70	7.1	80.83	80.20	17.9	14,165	0.13%
2023/07/17	17	84.82	8.1	83.87	84.40	8.9	14,604	0.06%
2023/07/14	29.1	85.74	20.1	86.10	85.50	9	15,027	0.06%
2023/07/13	7.1	82.52	52	82.79	84.00	-45	15,484	-0.29%
2023/07/12	2.1	79.72	2.7	80.31	80.20	-0.6	15,701	0.00%
2023/07/11	27.1	80.89	0	0.00	80.00	27.1	16,083	0.17%
2023/07/10	4	81.58	0	0.00	81.30	4	16,401	0.02%
2023/07/07	12.7	82.89	7	83.51	82.30	5.7	16,394	0.03%
2023/07/06	6	83.62	25	83.53	83.50	-19	16,360	-0.12%
2023/07/05	5	81.90	12.1	82.46	81.80	-7.1	16,184	-0.04%
2023/07/04	2	82.40	0	0.00	82.40	2	16,023	0.01%
2023/07/03	17	82.25	2	82.00	81.80	15	16,017	0.09%
2023/06/30	1	82.40	46	83.29	82.60	-45	15,975	-0.28%
2023/06/29	7	80.77	3	80.80	80.50	4	15,906	0.03%
2023/06/28	4	81.25	3	81.90	80.80	1	15,888	0.01%
2023/06/27	18.3	80.58	3	80.30	79.40	15.3	15,857	0.10%
2023/06/26	3	81.57	0	0.00	82.00	3	15,917	0.02%
2023/06/21	25.1	82.19	5.1	82.59	82.00	19.9	16,007	0.12%
2023/06/20	2	83.10	0	0.00	83.10	2	16,009	0.01%
2023/06/19	9.1	83.29	3	83.63	83.40	6.1	16,067	0.04%
2023/06/16	20.6	85.74	13	88.00	83.70	7.5	16,268	0.05%
2023/06/15	2	87.35	1	87.70	87.70	1	16,050	0.01%
2023/06/14	9.1	87.18	0	0.00	87.40	9.1	16,092	0.06%
2023/06/13	5	87.70	1	88.11	87.10	4	16,261	0.02%
2023/06/12	10	86.80	0.1	87.70	86.80	9.9	16,486	0.06%
2023/06/09	2	87.35	2.5	87.36	87.80	-0.5	16,587	0.00%
2023/06/08	16	89.04	14	88.04	87.10	2	16,894	0.01%
2023/06/07	6	89.82	0	0.00	89.70	6	17,277	0.03%
2023/06/06	17	89.12	8	88.98	88.50	9	17,427	0.05%
2023/06/05	9	91.81	6.1	92.29	90.60	2.9	17,463	0.02%
2023/06/02	6.1	89.99	82	91.19	90.60	-76	17,273	-0.44%
2023/06/01	43	91.65	33.4	90.78	89.60	9.6	17,110	0.06%
2023/05/31	10.3	86.02	7	86.59	87.60	3.3	16,730	0.02%
2023/05/30	106	87.69	52	88.46	86.60	54	16,779	0.32%	大買/
2023/05/29	3	83.07	2	83.70	82.80	1	16,189	0.01%
2023/05/26	1	83.00	1	83.00	82.20	0	16,720	0.00%
2023/05/25	40.2	83.79	1	85.49	83.40	39.2	16,790	0.23%
2023/05/24	5	83.36	19	84.28	85.30	-14	16,784	-0.08%
2023/05/23	8	84.83	8	84.61	83.70	0	16,779	0.00%
2023/05/22	4	82.20	32	83.59	84.20	-28	16,625	-0.17%
2023/05/19	10	80.89	8.1	80.68	80.40	1.9	16,605	0.01%
2023/05/18	12.1	80.28	20	81.84	81.80	-7.9	17,232	-0.05%
2023/05/17	12.1	80.12	16	81.80	81.10	-3.9	17,202	-0.02%
2023/05/16	14	77.70	74	79.30	79.60	-60	16,929	-0.35%
2023/05/15	0.1	77.00	0	0.00	76.70	0.1	16,975	0.00%
2023/05/12	80	76.95	12	76.46	78.30	68	17,522	0.39%
2023/05/11	80	76.95	12	76.46	75.90	68	17,605	0.39%
2023/05/10	1	78.50	1	78.11	79.10	0	17,858	0.00%
2023/05/09	4	77.43	0.1	77.40	77.10	3.9	18,040	0.02%
2023/05/08	0.1	78.15	3.3	77.45	78.10	-3.2	18,373	-0.02%
2023/05/05	12	77.68	12	77.40	77.40	0	19,117	0.00%
2023/05/04	0.2	77.52	2	77.20	77.80	-1.8	20,127	-0.01%
2023/05/03	24.3	78.21	5	77.60	77.60	19.3	20,629	0.09%
2023/05/02	25	80.50	2	80.30	80.00	23	21,995	0.10%
2023/04/28	5	81.52	18	81.76	80.60	-13	22,329	-0.06%
2023/04/27	3	80.03	13.1	81.01	80.50	-10	22,911	-0.04%
2023/04/26	8	79.14	8	79.46	79.80	0	23,222	0.00%
2023/04/25	31.2	79.07	6	81.62	78.50	25.2	23,224	0.11%
2023/04/24	3	79.57	2.1	80.30	80.90	1	23,268	0.00%
2023/04/21	19	80.62	13	80.15	80.30	6	23,333	0.03%
2023/04/20	49	80.35	41	81.33	82.00	8	23,300	0.03%
2023/04/19	12.1	84.71	16.5	83.69	83.20	-4.4	23,430	-0.02%
2023/04/18	9.3	85.21	34.4	84.58	85.70	-25.1	23,376	-0.11%
2023/04/17	10	80.77	29	81.51	81.80	-19	22,746	-0.08%
2023/04/14	11.1	78.42	13.1	79.19	79.10	-2	22,664	-0.01%
2023/04/13	8.1	77.66	123.1	77.84	77.60	-115	22,469	-0.51%	大賣/鉅額交易
2023/04/12	2.2	75.06	1	75.79	75.60	1.2	22,228	0.01%
2023/04/11	23.1	75.57	6	75.67	74.70	17.1	22,378	0.08%
2023/04/10	2	74.40	3	74.57	74.80	-1	22,442	0.00%
2023/04/07	4	74.03	0	0.00	74.30	4	22,682	0.02%
2023/03/31	16	76.28	13	75.34	75.20	3	23,097	0.01%
2023/03/30	1.1	76.68	5	76.50	76.50	-4	23,290	-0.02%
2023/03/29	8	75.30	8	75.70	75.60	0	23,597	0.00%
2023/03/28	10.3	74.56	7	74.50	74.50	3.3	24,135	0.01%
2023/03/27	31	76.42	0	0.00	75.50	31	24,251	0.13%
2023/03/24	34.1	77.75	25.1	78.41	78.80	9	24,380	0.04%
2023/03/23	5	77.40	12	77.03	77.50	-7	24,792	-0.03%
2023/03/22	13	77.78	20.1	77.09	76.40	-7.1	25,520	-0.03%
2023/03/21	1	77.40	39	78.27	77.30	-38	25,958	-0.15%
2023/03/20	26	75.86	26	75.32	75.80	0	26,583	0.00%
2023/03/17	0	0.00	5	75.28	75.70	-5	26,757	-0.02%
2023/03/16	12.1	75.36	17	74.93	73.90	-5	27,143	-0.02%
2023/03/15	7.1	77.00	11	76.98	75.90	-4	27,463	-0.01%
2023/03/14	24	75.16	4	75.15	75.50	20	27,639	0.07%
2023/03/13	6.3	73.43	6	75.20	76.00	0.3	27,805	0.00%
2023/03/10	49.1	73.15	39	72.63	72.40	10.1	28,035	0.04%
2023/03/09	63	76.89	17	77.63	76.00	46	28,440	0.16%
2023/03/08	26	77.60	10	77.43	77.60	16	29,589	0.05%
2023/03/07	10	79.20	14	79.27	79.20	-4	31,679	-0.01%
2023/03/06	12	78.59	12	78.98	79.00	0	32,545	0.00%
2023/03/03	10	78.42	2	78.30	78.10	8	33,580	0.02%
2023/03/02	28	78.96	6.4	81.57	78.80	21.7	33,809	0.06%
2023/03/01	8	81.83	15	82.09	81.60	-7	34,331	-0.02%
2023/02/24	10	80.97	15.5	81.29	81.30	-5.5	34,926	-0.02%
2023/02/23	13.2	78.30	23	79.18	80.00	-9.8	35,006	-0.03%
2023/02/22	36.1	78.45	10	78.10	78.10	26.1	35,078	0.07%
2023/02/21	10.1	81.80	7	81.93	80.90	3.1	35,210	0.01%
2023/02/20	2.1	79.77	2	80.40	80.60	0.1	35,453	0.00%
2023/02/17	17.1	80.13	6	80.42	80.00	11.1	36,109	0.03%
2023/02/16	62.4	81.59	21	81.64	81.50	41.3	36,232	0.11%
2023/02/15	27.1	77.87	31.1	78.82	77.90	-4	35,580	-0.01%
2023/02/14	1.1	77.57	18	77.38	77.20	-16.9	35,384	-0.05%
2023/02/13	12	77.88	1	77.70	77.50	11	35,365	0.03%
2023/02/10	11.1	78.33	45	79.25	79.00	-33.9	35,162	-0.10%
2023/02/09	8	77.28	5	76.96	76.90	3	34,580	0.01%
2023/02/08	30	76.76	10	77.21	77.80	20	34,426	0.06%
2023/02/07	34	77.90	21	77.32	77.80	13	34,045	0.04%
2023/02/06	5.1	77.80	6	77.68	77.50	-1	33,809	0.00%
2023/02/03	42.2	79.04	19.6	79.18	78.10	22.6	33,486	0.07%
2023/02/02	52.2	80.86	37	80.88	79.50	15.2	32,779	0.05%
2023/02/01	12	83.18	15	83.54	84.50	-3	31,891	-0.01%
2023/01/31	28.1	79.72	166.8	78.81	82.90	-138.7	31,435	-0.44%	大賣/鉅額交易
2023/01/30	141	77.79	30.3	77.66	78.10	110.7	30,031	0.37%	大買/鉅額交易
2023/01/17	28	70.29	39.1	70.22	71.00	-11.1	29,893	-0.04%
2023/01/16	19.2	67.83	18.8	68.46	69.20	0.4	29,626	0.00%
2023/01/13	2	66.40	5	66.62	66.80	-3	29,718	-0.01%
2023/01/12	10	66.03	10	66.21	66.20	0	29,684	0.00%
2023/01/11	0	0.00	3	67.47	66.50	-3	29,471	-0.01%
2023/01/10	5.1	67.77	4	68.43	67.20	1.1	29,388	0.00%
2023/01/09	11	67.90	28.1	68.04	68.20	-17.1	29,198	-0.06%
2023/01/06	8	66.29	13	66.48	66.20	-5	28,481	-0.02%
2023/01/05	3	65.63	8.1	65.62	65.70	-5.1	27,989	-0.02%
2023/01/04	7	64.43	20.1	65.43	65.70	-13.1	27,698	-0.05%
2023/01/03	2	63.20	4.1	62.84	63.20	-2.1	27,350	-0.01%
2022/12/30	23.1	61.90	17	62.09	62.00	6.1	27,175	0.02%
2022/12/29	12.1	59.90	13	61.14	61.40	-0.9	27,061	0.00%
2022/12/28	1.1	62.03	2	61.70	61.60	-0.9	26,892	0.00%
2022/12/27	5	62.10	19	61.68	61.90	-14	26,747	-0.05%
2022/12/26	6	59.95	9	60.56	61.10	-3	26,468	-0.01%
2022/12/23	2.2	58.87	2	59.50	59.10	0.2	26,197	0.00%
2022/12/22	13	60.15	3	59.87	59.70	10	25,954	0.04%
2022/12/21	18	60.97	100	59.88	60.00	-82	25,720	-0.32%
2022/12/20	19.1	62.48	2	64.90	61.40	17.1	25,370	0.07%
2022/12/19	6	63.59	6	64.87	64.20	0	24,857	0.00%
2022/12/16	101	64.92	7	64.77	64.10	94	24,654	0.38%	大買/
2022/12/15	16	67.34	85	67.23	66.50	-69	24,382	-0.28%
2022/12/14	6	66.95	63.1	66.95	66.80	-57.1	23,822	-0.24%
2022/12/13	136	65.44	0	0.00	65.00	136	23,062	0.59%	大買/鉅額交易
2022/12/12	213	66.23	321.2	65.83	66.60	-108.2	22,467	-0.48%	大買/大賣/鉅額交易
2022/12/09	6	62.57	3	62.30	62.30	3	21,593	0.01%
2022/12/08	253.1	61.64	152.3	62.60	63.00	100.8	21,338	0.47%	大買/大賣/
2022/12/07	15	64.43	17	63.59	63.40	-2	20,901	-0.01%
2022/12/06	32	65.50	32	64.83	64.90	0	20,373	0.00%
2022/12/05	50	66.84	20	67.08	66.90	30	19,893	0.15%
2022/12/02	35.1	67.25	15.1	67.21	66.70	20	19,576	0.10%
2022/12/01	29.1	66.89	24.4	67.51	67.90	4.7	18,949	0.02%
2022/11/30	104	65.42	108.2	64.66	65.20	-4.2	18,126	-0.02%	大買/大賣/
2022/11/29	133.3	65.50	129.2	65.77	63.70	4.1	16,812	0.02%	大買/大賣/
2022/11/28	19.2	62.05	24.1	62.90	64.80	-4.9	14,714	-0.03%
2022/11/25	35.1	60.18	36	60.45	60.60	-1	14,089	-0.01%
2022/11/24	18	57.14	11	57.22	57.70	7	12,958	0.05%
2022/11/23	100	57.06	103	56.73	57.10	-3	12,521	-0.02%	大賣/
2022/11/22	14	54.59	197.1	54.89	54.90	-183	11,541	-1.59%	大賣/鉅額交易
2022/11/21	227	53.69	50.8	52.91	54.10	176.2	10,587	1.66%	大買/鉅額交易
2022/11/18	11	49.39	6	49.03	49.20	5	9,933	0.05%
2022/11/17	27	50.81	12.1	51.24	50.20	14.9	9,704	0.15%
2022/11/16	38.1	50.02	15.1	50.92	50.90	23	9,257	0.25%
2022/11/15	18.1	49.85	190	49.72	51.10	-172	8,791	-1.96%	大賣/鉅額交易
2022/11/14	175	49.47	128.1	49.27	49.50	46.9	7,961	0.59%	大買/大賣/
2022/11/11	55	45.11	10	45.04	45.00	45	7,484	0.60%
2022/11/10	42.3	44.65	3	45.05	44.40	39.3	7,462	0.53%
2022/11/09	3	44.98	1	45.00	44.80	2	7,416	0.03%
2022/11/08	3	45.53	1	45.50	45.35	2	7,303	0.03%
2022/11/07	0	0.00	2.1	45.61	45.75	-2.1	7,330	-0.03%
2022/11/04	0	0.00	1	44.85	45.05	-1	7,310	-0.01%
2022/11/03	6.1	44.51	0	0.00	44.45	6.1	7,270	0.08%
2022/11/02	1	45.75	6	45.56	45.20	-5	7,337	-0.07%
2022/11/01	0	0.00	1	45.65	45.60	-1	7,586	-0.01%
2022/10/31	1	46.05	1.1	45.70	45.60	-0.1	7,566	0.00%
2022/10/28	3	45.72	7.1	46.01	45.75	-4.1	7,556	-0.05%
2022/10/27	7	45.21	2.1	45.87	46.55	4.9	7,447	0.07%
2022/10/26	0	0.00	4.2	44.83	44.40	-4.2	7,331	-0.06%
2022/10/25	10	44.40	0.1	44.30	44.30	9.9	7,207	0.14%
2022/10/24	29.1	46.09	18.2	45.86	46.00	10.9	6,936	0.16%
2022/10/21	8.2	44.30	32.2	44.00	45.05	-23.9	6,516	-0.37%
2022/10/20	2	41.55	1	41.40	41.35	1	5,996	0.02%
2022/10/19	1	43.30	1	43.60	43.00	0	5,965	0.00%
2022/10/18	4	43.18	7	43.05	42.80	-3	6,023	-0.05%
2022/10/17	1	43.30	5	43.20	43.45	-4	6,156	-0.06%
2022/10/14	1	42.60	0	0.00	42.80	1	6,177	0.02%
2022/10/13	1.1	41.98	2	41.40	41.05	-1	6,136	-0.02%
2022/10/12	1	40.75	1.1	41.14	41.05	-0.1	6,071	0.00%
2022/10/11	4.1	40.86	0	0.00	40.80	4.1	6,175	0.07%
2022/10/07	0	0.00	1	42.95	42.90	-1	6,221	-0.02%
2022/10/04	0	41.20	0	0.00	41.20	0	6,824	0.00%
2022/09/30	2	40.78	0	0.00	41.05	2	7,162	0.03%
2022/09/29	1	41.30	1	41.50	41.55	0	7,232	0.00%
2022/09/28	1	42.85	1	41.20	41.20	0	7,355	0.00%
2022/09/27	25	42.70	20	42.88	42.65	5	7,378	0.07%
2022/09/26	17	42.29	0	0.00	41.85	17	7,436	0.23%
2022/09/23	0	0.00	0.1	43.00	42.85	-0.1	7,635	0.00%
2022/09/22	5	42.65	3	43.30	43.45	2	7,823	0.03%
2022/09/21	5	42.85	10.1	42.70	42.60	-5.1	8,031	-0.06%
2022/09/20	12	42.91	31.1	42.59	43.30	-19.1	8,266	-0.23%
2022/09/16	1	42.05	2	42.05	41.95	-1	8,792	-0.01%
2022/09/15	1	42.20	12	42.20	42.05	-11	9,548	-0.12%
2022/09/14	5	42.00	2	41.68	42.20	3	9,969	0.03%
2022/09/13	1	42.05	0	0.00	42.15	1	10,474	0.01%
2022/09/12	0	0.00	4	42.40	42.30	-4	10,661	-0.04%
2022/09/08	0	0.00	1	42.20	42.35	-1	10,844	-0.01%
2022/09/07	2	41.90	14	42.25	41.85	-12	11,040	-0.11%
2022/09/06	3	42.37	6	42.73	42.05	-3	11,057	-0.03%
2022/09/05	1.2	43.81	8	43.93	43.40	-6.8	11,033	-0.06%
2022/09/02	11	42.85	8	43.80	43.85	3	11,015	0.03%
2022/09/01	1	43.00	19	43.19	43.20	-18	10,804	-0.17%
2022/08/31	0	0.00	3.4	41.15	41.25	-3.4	10,484	-0.03%
2022/08/25	0.2	40.20	2	40.10	39.85	-1.8	10,558	-0.02%
2022/08/24	7.2	40.84	2	40.83	40.70	5.2	10,758	0.05%
2022/08/23	5	40.97	0	0.00	40.85	5	10,817	0.05%
2022/08/22	4.2	40.94	10	40.85	40.85	-5.8	10,847	-0.05%
2022/08/19	7	41.46	0	0.00	41.30	7	10,809	0.06%
2022/08/18	12	41.59	0	0.00	41.50	12	10,867	0.11%
2022/08/17	6	42.20	0	0.00	41.95	6	10,930	0.05%
2022/08/16	14	42.34	7	42.30	42.40	7	10,886	0.06%
2022/08/15	12	42.65	0	0.00	42.55	12	10,870	0.11%
2022/08/12	2	41.88	1	42.60	42.40	1	10,881	0.01%
2022/08/11	5	41.90	0	0.00	41.80	5	10,866	0.05%
2022/08/10	2	42.05	0	0.00	41.95	2	10,869	0.02%
2022/08/09	1	41.20	2	42.10	42.20	-1	10,889	-0.01%
2022/08/08	14	40.37	14	40.08	41.45	0	10,907	0.00%
2022/08/04	2	43.30	0	0.00	43.25	2	10,610	0.02%
2022/08/03	3	44.22	0	0.00	44.05	3	10,503	0.03%
2022/08/02	0.1	44.85	0	0.00	45.10	0.1	10,414	0.00%
2022/07/29	0.2	45.75	7	45.76	45.75	-6.8	10,334	-0.07%
2022/07/28	5	45.60	1	45.85	45.45	4	10,296	0.04%
2022/07/27	0	0.00	9	46.08	46.20	-9	10,234	-0.09%
2022/07/26	3	45.52	0	0.00	45.55	3	10,166	0.03%
2022/07/25	15	44.86	5	45.24	45.80	10	10,061	0.10%
2022/07/22	16.2	45.67	3	45.95	45.95	13.2	9,867	0.13%
2022/07/21	14	46.61	8.1	46.42	46.95	5.9	9,614	0.06%
2022/07/20	11.1	48.40	10	47.63	47.50	1.1	9,444	0.01%
2022/07/19	3	48.18	0	0.00	48.05	3	9,371	0.03%
2022/07/18	6	48.38	2	48.50	48.50	4	9,321	0.04%
2022/07/15	15	48.29	4	48.00	48.00	11	9,207	0.12%
2022/07/14	15	48.81	41	48.81	49.00	-26	9,075	-0.29%
2022/07/13	7	49.07	16	48.56	49.00	-9	8,896	-0.10%
2022/07/12	10	46.07	6	46.65	46.90	4	8,479	0.05%
2022/07/11	2	46.45	17	46.39	46.10	-15	8,246	-0.18%
2022/07/08	3	44.48	9	44.44	44.70	-6	8,045	-0.07%
2022/07/07	5.1	43.52	18	43.76	43.70	-12.9	7,907	-0.16%
2022/07/06	7	42.87	0	0.00	42.50	7	7,786	0.09%
2022/07/05	5	44.66	1	45.00	44.50	4	7,651	0.05%
2022/07/04	1.1	45.26	15	44.93	44.40	-13.9	7,573	-0.18%
2022/07/01	15	45.69	8	44.68	44.40	7	7,468	0.09%
2022/06/30	5.2	47.29	1	47.40	47.20	4.2	7,202	0.06%
2022/06/29	25.2	47.93	19	47.84	47.50	6.2	6,978	0.09%
2022/06/28	13	49.16	24	48.81	48.35	-11	6,707	-0.16%
2022/06/27	28	49.57	24.5	49.65	50.20	3.6	6,443	0.06%
2022/06/24	6	49.80	10	49.71	50.00	-4	6,089	-0.07%
2022/06/23	47	50.66	46.3	50.68	50.50	0.7	5,800	0.01%
2022/06/22	14.2	49.60	15	49.91	49.10	-0.8	4,986	-0.02%
2022/06/21	12	47.53	37	48.29	49.75	-25	4,553	-0.55%
2022/06/20	1	44.40	13	44.59	45.30	-12	3,987	-0.30%
2022/06/17	13	46.55	3	46.23	46.10	10	3,770	0.27%
2022/06/16	8	45.91	24	46.36	45.80	-16	3,557	-0.45%
2022/06/15	16	45.37	15	45.59	45.40	1	3,336	0.03%
2022/06/14	8.2	44.81	6	44.78	44.80	2.2	3,285	0.07%
2022/06/13	6	45.93	6.7	45.54	45.40	-0.7	3,201	-0.02%
2022/06/09	0	0.00	2	44.95	45.20	-2	3,089	-0.06%
2022/06/08	10	44.53	5	44.25	44.35	5	3,099	0.16%
2022/06/07	0	0.00	2.1	44.92	44.35	-2.1	3,070	-0.07%
2022/06/06	4	44.79	0	0.00	44.70	4	3,007	0.13%
2022/06/02	7	45.42	2.1	45.41	45.15	4.9	3,005	0.16%
2022/06/01	10	45.76	19	45.48	45.80	-9	2,937	-0.31%
2022/05/31	8	44.07	12	44.08	44.45	-4	2,668	-0.15%
2022/05/30	1	43.35	5	43.46	43.70	-4	2,530	-0.16%
2022/05/27	0	0.00	4	43.34	43.30	-4	2,472	-0.16%
2022/05/26	7	43.33	6.1	43.69	43.15	0.9	2,442	0.04%
2022/05/25	2	42.85	11	42.62	43.15	-9	2,352	-0.38%
2022/05/24	7	42.08	2	42.00	42.15	5	2,309	0.22%
2022/05/23	8	42.28	9	42.11	42.10	-1	2,264	-0.04%
2022/05/20	6	42.19	8	42.11	41.95	-2	2,280	-0.09%
2022/05/19	1	42.20	3	41.25	42.20	-2	2,270	-0.09%
2022/05/18	0	0.00	2	42.08	42.05	-2	2,204	-0.09%
2022/05/17	1	41.65	3	41.68	41.95	-2	2,198	-0.09%
2022/05/16	4	41.40	15	41.52	42.00	-11	2,128	-0.52%
2022/05/13	5	40.46	5	39.93	40.10	0	1,945	0.00%
2022/05/12	1	38.10	1	38.20	38.10	0	1,868	0.00%
2022/05/10	0.2	38.60	0	0.00	38.65	0.2	1,859	0.01%
2022/05/09	1	39.00	0	0.00	38.70	1	1,865	0.05%
2022/05/05	0	0.00	1	40.40	40.05	-1	1,837	-0.05%
2022/04/28	1	39.50	0	0.00	39.60	1	1,960	0.05%
2022/04/27	1	39.25	0	0.00	39.60	1	1,972	0.05%
2022/04/25	1	40.10	1	40.50	40.10	0	2,081	0.00%
2022/04/21	3	41.38	1	41.55	41.10	2	2,154	0.09%
2022/04/18	2	40.20	3	40.05	40.00	-1	2,245	-0.04%
2022/04/15	0	0.00	10	40.20	40.55	-10	2,267	-0.44%
2022/04/14	11	40.60	0	0.00	40.50	11	2,350	0.47%
2022/04/11	2	39.13	0	0.00	39.10	2	2,555	0.08%
2022/04/08	1	40.00	0	0.00	39.90	1	2,701	0.04%
2022/03/31	0	0.00	2	40.75	40.70	-2	2,820	-0.07%
2022/03/28	0.1	40.10	0	0.00	40.10	0.1	2,875	0.00%
2022/03/23	2	40.50	1	40.55	40.70	1	2,976	0.03%
2022/03/15	3	38.72	0	0.00	38.85	3	3,033	0.10%
2022/03/11	3	39.20	1	39.20	39.05	2	3,025	0.07%
2022/03/09	1	39.20	0	0.00	39.30	1	2,948	0.03%
2022/03/08	3	39.27	0	0.00	38.90	3	2,973	0.10%
2022/03/07	4	39.81	9	40.24	39.70	-5	2,936	-0.17%
2022/03/04	2	40.88	0	0.00	40.90	2	2,906	0.07%
2022/03/03	8	41.33	0	0.00	41.25	8	2,969	0.27%
2022/03/01	0	0.00	17	41.24	41.35	-17	3,084	-0.55%
2022/02/25	2.1	40.75	0	0.00	40.85	2.1	3,128	0.07%
2022/02/24	4	41.14	3	41.40	40.70	1	3,250	0.03%
2022/02/23	0	0.00	1	42.00	41.85	-1	3,355	-0.03%
2022/02/22	6.1	41.95	0	0.00	41.75	6.1	3,515	0.17%
2022/02/21	0	0.00	7	42.87	42.75	-7	3,568	-0.20%
2022/02/17	1	42.25	1	42.50	42.25	0	3,963	0.00%
2022/02/16	1	41.80	1	41.80	41.70	0	3,962	0.00%
2022/02/15	1	41.55	0	0.00	41.55	1	4,040	0.02%
2022/02/14	5	41.32	12	41.21	41.20	-7	4,128	-0.17%
2022/02/11	0	0.00	7.1	41.85	41.80	-7.1	4,152	-0.17%
2022/02/10	0	0.00	2	41.95	41.85	-2	4,201	-0.05%
2022/02/09	2	41.98	50	41.85	42.00	-48	4,231	-1.13%
2022/02/08	0	0.00	51	42.00	42.05	-51	4,253	-1.20%
2022/02/07	1	41.25	0	0.00	41.75	1	4,312	0.02%
2022/01/26	2	40.90	0	0.00	40.80	2	4,330	0.05%
2022/01/25	2	40.93	0	0.00	40.80	2	4,417	0.05%
2022/01/24	2	41.05	0	0.00	41.35	2	4,453	0.04%
2022/01/21	7	41.56	0	0.00	41.35	7	4,537	0.15%
2022/01/20	10	42.04	0	0.00	42.00	10	4,538	0.22%
2022/01/19	3	42.17	2	41.80	41.80	1	4,576	0.02%
2022/01/18	2	42.90	1	42.75	42.75	1	4,557	0.02%
2022/01/17	1	43.15	0	0.00	43.10	1	4,644	0.02%
2022/01/13	0	0.00	1	43.40	43.45	-1	4,898	-0.02%
2022/01/11	52	42.77	0	0.00	42.75	52	5,175	1.00%
2022/01/10	2	43.15	0	0.00	43.30	2	5,515	0.04%
2022/01/07	0	0.00	6	43.80	43.60	-6	5,730	-0.10%
2022/01/06	50	43.36	5	43.39	43.60	45	5,794	0.78%
2022/01/05	5	43.55	5	43.45	43.55	0	5,988	0.00%
2022/01/04	2	43.28	1	43.35	43.25	1	6,131	0.02%
2022/01/03	0.1	42.85	5.1	42.61	42.85	-5	6,645	-0.08%
2021/12/30	3	41.90	1	41.90	41.90	2	6,725	0.03%
2021/12/29	2	41.88	3	42.07	42.05	-1	6,916	-0.01%
2021/12/28	2	41.85	2	42.08	41.85	0	6,959	0.00%
2021/12/27	1.2	41.85	2	42.00	42.00	-0.9	7,032	-0.01%
2021/12/24	1	42.00	5	42.27	42.30	-4	7,180	-0.06%
2021/12/23	0	0.00	9	41.87	41.95	-9	7,243	-0.12%
2021/12/21	1	41.70	0	0.00	41.80	1	7,547	0.01%
2021/12/20	1.1	42.12	2	42.20	41.85	-0.9	7,868	-0.01%
2021/12/17	0	0.00	5	41.92	41.85	-5	8,019	-0.06%
2021/12/16	1	41.60	0	0.00	41.25	1	8,246	0.01%
2021/12/15	5	41.16	0	0.00	41.15	5	8,731	0.06%
2021/12/14	0	0.00	11	41.15	41.10	-11	9,503	-0.12%
2021/12/10	1.2	41.34	0.1	41.55	41.35	1.1	10,132	0.01%
2021/12/09	1	41.65	0	0.00	41.70	1	10,150	0.01%
2021/12/06	0	0.00	1	41.55	41.55	-1	10,137	-0.01%
2021/12/03	0	0.00	6	41.50	41.45	-6	10,151	-0.06%
2021/12/02	4	41.33	1	41.35	41.30	3	10,165	0.03%
2021/12/01	5	41.36	2	41.58	41.55	3	10,150	0.03%
2021/11/29	3	41.22	0	0.00	41.10	3	10,145	0.03%
2021/11/26	2	42.00	0	0.00	41.60	2	10,092	0.02%
2021/11/25	8	42.65	1	42.85	42.40	7	10,021	0.07%
2021/11/24	3	42.90	0	0.00	42.80	3	10,011	0.03%
2021/11/23	4.1	43.33	12	43.43	43.15	-7.9	9,994	-0.08%
2021/11/22	7	43.89	6.8	44.20	44.05	0.2	9,908	0.00%
2021/11/19	17.7	43.41	23	43.79	43.30	-5.3	9,740	-0.05%
2021/11/18	1	43.20	11.1	43.36	43.10	-10.1	9,587	-0.10%
2021/11/17	2	42.85	2	43.13	43.40	0	9,523	0.00%
2021/11/16	14	43.02	26	43.05	43.35	-12.1	9,379	-0.13%
2021/11/15	1	42.15	3	42.17	41.90	-2	9,147	-0.02%
2021/11/12	4	41.55	14	41.73	41.85	-10	9,137	-0.11%
2021/11/11	3	41.07	29	41.27	40.80	-26	9,095	-0.29%
2021/11/10	3	42.10	0	0.00	41.55	3	9,033	0.03%
2021/11/09	0	0.00	4	42.01	42.10	-4	9,018	-0.04%
2021/11/08	6	41.51	0	0.00	41.50	6	8,969	0.07%
2021/11/05	2	41.73	1	41.70	41.85	1	8,947	0.01%
2021/11/04	1	41.55	2	42.00	41.50	-1	8,966	-0.01%
2021/11/03	4	41.55	2	41.43	41.40	2	8,918	0.02%
2021/11/02	9	42.03	2	42.10	41.50	7	8,965	0.08%
2021/11/01	3	41.50	2	41.45	41.35	1	8,871	0.01%
2021/10/29	6	41.26	5	41.55	41.10	1	8,813	0.01%
2021/10/27	0	0.00	2	42.20	42.25	-2	8,705	-0.02%
2021/10/26	6	42.70	1	42.40	42.40	5	8,666	0.06%
2021/10/25	12	42.63	2	42.65	42.70	10	8,597	0.12%
2021/10/22	12	42.41	9	42.26	42.20	3	8,522	0.04%
2021/10/21	6	42.35	24	42.98	43.10	-18	8,420	-0.21%
2021/10/20	24	42.10	53	41.59	41.40	-29	8,208	-0.35%
2021/10/19	45	42.55	3	42.82	41.90	42	8,091	0.52%
2021/10/18	45	43.60	44.4	42.92	42.15	0.6	7,879	0.01%
2021/10/15	9	43.60	11	43.56	44.25	-2	7,551	-0.03%
2021/10/14	10	43.21	5	42.94	42.95	5	7,346	0.07%
2021/10/13	6	43.18	2	42.50	43.65	4	7,244	0.06%
2021/10/12	44	43.62	20	43.33	42.70	24	7,081	0.34%
2021/10/08	43.6	44.43	69.4	44.53	44.20	-25.8	6,883	-0.37%
2021/10/07	13.4	42.63	5.7	42.54	43.05	7.6	6,326	0.12%
2021/10/06	3.9	41.78	8.5	41.85	42.15	-4.7	6,118	-0.08%
2021/10/05	3	40.10	3	40.10	40.30	0	5,905	0.00%
2021/10/04	8.2	40.98	5	41.22	40.60	3.2	5,852	0.05%
2021/10/01	19	41.28	14	40.29	40.25	5	5,782	0.09%
2021/09/30	13	42.37	7	42.38	42.70	6	5,642	0.11%
2021/09/29	25	42.07	24	42.13	42.00	1	5,550	0.02%
2021/09/28	12	42.23	20	42.53	42.80	-8	5,453	-0.15%
2021/09/27	8.3	43.90	6	44.36	43.10	2.3	5,411	0.04%
2021/09/24	54	43.90	64	43.71	44.00	-10	5,138	-0.19%
2021/09/23	46	43.60	37	43.40	43.80	9	4,989	0.18%
2021/09/22	61	43.85	36	43.94	43.70	25	4,756	0.53%
2021/09/17	63	43.21	82	43.22	43.95	-19	4,291	-0.44%
2021/09/16	26	41.08	15	41.33	41.15	11	3,610	0.30%
2021/09/15	13	39.64	17	39.88	40.30	-4	3,399	-0.12%
2021/09/14	7	37.89	0	0.00	38.25	7	3,195	0.22%
2021/09/09	2	36.90	0	0.00	36.85	2	3,326	0.06%
2021/09/08	6	37.03	0	0.00	36.90	6	3,339	0.18%
2021/09/07	1	37.70	0	0.00	37.50	1	3,374	0.03%
2021/09/06	3	37.57	0	0.00	37.50	3	3,386	0.09%
2021/09/03	10.8	37.91	0	0.00	38.10	10.8	3,381	0.32%
2021/09/02	1	38.05	0	0.00	37.85	1	3,378	0.03%
2021/09/01	0	0.00	0.4	37.95	38.00	-0.4	3,369	-0.01%
2021/08/31	10	37.69	0	0.00	37.85	10	3,366	0.30%
2021/08/27	1	38.00	3	38.00	38.00	-2	3,369	-0.06%
2021/08/24	1	36.80	9	36.87	36.95	-8	3,388	-0.24%
2021/08/23	2	36.65	5.4	36.62	36.65	-3.4	3,411	-0.10%
2021/08/20	0	0.00	7	36.74	36.35	-7	3,439	-0.20%
2021/08/19	25	36.76	0	0.00	36.70	25	3,468	0.72%
2021/08/13	1	38.75	0	0.00	38.50	1	3,483	0.03%
2021/08/11	1	39.15	0	0.00	39.15	1	3,558	0.03%
2021/08/10	1	39.45	3	39.85	39.40	-2	3,646	-0.05%
2021/08/06	10	41.32	5	41.68	40.90	5	3,899	0.13%
2021/08/04	1	39.55	0	0.00	40.00	1	4,156	0.02%
2021/08/03	2	39.58	0	0.00	39.40	2	4,282	0.05%
2021/08/02	3	40.17	18	40.11	40.30	-15	4,323	-0.35%
2021/07/27	0	0.00	1	40.70	40.40	-1	4,794	-0.02%
2021/07/22	1	41.30	0	0.00	40.70	1	5,087	0.02%
2021/07/21	5	39.95	2	40.00	40.00	3	5,135	0.06%
2021/07/20	3.2	40.82	0	0.00	40.60	3.2	5,149	0.06%
2021/07/19	2.3	41.51	21	41.60	41.35	-18.7	5,206	-0.36%
2021/07/16	21	42.68	0	0.00	42.50	21	5,419	0.39%
2021/07/15	12	42.01	10	41.70	41.75	2	5,568	0.04%
2021/07/14	6	41.50	0	0.00	41.15	6	5,798	0.10%
2021/07/13	0	0.00	15	42.35	42.00	-15	5,921	-0.25%
2021/07/12	10	41.90	5	42.03	42.50	5	6,040	0.08%
2021/07/09	0	0.00	7	41.99	41.95	-7	6,373	-0.11%
2021/07/08	1	42.20	0	0.00	42.00	1	6,864	0.01%
2021/07/07	0	0.00	2	42.93	42.60	-2	7,496	-0.03%
2021/07/06	0	0.00	1	42.80	42.70	-1	7,871	-0.01%
2021/07/05	3	42.95	4	43.60	42.80	-1	8,124	-0.01%
2021/07/02	9	43.18	14	43.09	43.00	-5	8,189	-0.06%
2021/07/01	5	42.90	2	43.00	42.15	3	8,194	0.04%
2021/06/30	0	0.00	2	42.20	42.60	-2	8,237	-0.02%
2021/06/29	0	0.00	1	42.45	42.30	-1	8,331	-0.01%
2021/06/28	1	42.35	16	42.25	42.50	-15	8,484	-0.18%
2021/06/25	1	42.60	0	42.50	42.50	1	8,515	0.01%
2021/06/24	1.8	41.65	1	42.05	42.75	0.8	8,614	0.01%
2021/06/23	1	41.35	1	40.75	41.60	0	8,997	0.00%
2021/06/18	0	0.00	7	40.70	40.50	-7	10,830	-0.06%
2021/06/16	0	0.00	18	40.05	40.05	-18	10,903	-0.17%
2021/06/15	17	39.36	0.5	39.20	39.40	16.5	11,015	0.15%
2021/06/11	1	39.65	0	0.00	39.65	1	11,273	0.01%
2021/06/09	2	39.55	1	39.45	39.35	1	11,374	0.01%
2021/06/04	1	39.95	0	0.00	40.15	1	11,526	0.01%
2021/06/02	2	40.05	0.2	39.90	40.10	1.8	11,720	0.02%
2021/06/01	1	39.55	1	40.00	40.10	0	11,728	0.00%
2021/05/31	2	39.85	0	0.00	39.45	2	11,793	0.02%
2021/05/27	0	0.00	6	38.71	38.80	-6	11,868	-0.05%
2021/05/26	0	0.00	2	39.40	39.80	-2	11,895	-0.02%
2021/05/25	3	39.97	30	39.95	39.55	-27	12,015	-0.22%
2021/05/24	20	39.33	2	39.35	39.50	18	12,265	0.15%
2021/05/21	11	38.88	16	39.26	39.20	-5	12,377	-0.04%
2021/05/20	2	38.80	0	0.00	38.60	2	12,562	0.02%
2021/05/19	5	39.20	10	38.80	39.20	-5	12,798	-0.04%
2021/05/18	10	36.85	1	38.10	38.85	9	12,797	0.07%
2021/05/17	13	36.55	5	36.82	36.00	8	12,762	0.06%
2021/05/14	11	40.45	6	39.08	38.90	5	12,672	0.04%
2021/05/13	12	37.23	16	37.74	38.40	-4	12,556	-0.03%
2021/05/12	16	39.21	0.6	37.70	38.10	15.4	12,478	0.12%
2021/05/11	30	41.54	15	41.95	40.60	15	12,357	0.12%
2021/05/10	9	42.93	10	43.39	43.20	-1	12,322	-0.01%
2021/05/07	12.1	41.57	24.2	42.35	42.90	-12.1	12,358	-0.10%
2021/05/06	17	40.90	2	41.28	40.55	15	12,440	0.12%
2021/05/05	31	40.24	4	40.70	40.40	27	12,720	0.21%
2021/05/04	37.7	41.29	24	40.53	40.50	13.7	12,698	0.11%
2021/05/03	1	43.65	6.1	43.43	42.95	-5.1	12,571	-0.04%
2021/04/29	0	0.00	2	45.78	45.40	-2	12,565	-0.02%
2021/04/28	10	45.18	0.1	45.15	45.15	9.9	12,567	0.08%
2021/04/27	0	0.00	21.6	45.63	45.60	-21.6	12,645	-0.17%
2021/04/26	4	44.88	2	45.25	44.75	2	12,694	0.02%
2021/04/23	7.9	44.65	10	44.85	44.60	-2.1	12,780	-0.02%
2021/04/22	20	45.36	12	45.03	44.35	8	12,901	0.06%
2021/04/21	17	46.83	15	46.48	46.50	2	12,842	0.02%
2021/04/20	14	47.29	35.6	47.57	47.85	-21.6	12,734	-0.17%
2021/04/19	2	46.08	40	46.36	46.40	-38	12,771	-0.30%
2021/04/16	8.1	45.75	6.5	45.56	45.65	1.6	12,810	0.01%
2021/04/15	51.4	45.79	3	45.98	45.55	48.4	12,884	0.38%
2021/04/14	31.5	46.94	21	46.88	47.20	10.5	12,794	0.08%
2021/04/13	23.1	47.23	48.2	47.50	46.80	-25.1	13,010	-0.19%
2021/04/12	45	45.78	36	46.46	46.30	9	12,787	0.07%
2021/04/09	6.7	44.97	22	44.64	44.70	-15.3	13,190	-0.12%
2021/04/08	19	43.94	8.6	44.16	44.05	10.4	13,439	0.08%
2021/04/07	2	43.90	11	43.95	43.95	-9	13,403	-0.07%
2021/04/06	13	44.01	0	0.00	44.00	13	13,536	0.10%
2021/04/01	7	43.95	5.3	44.29	44.45	1.7	14,220	0.01%
2021/03/31	27	44.06	27	44.16	44.05	0	14,437	0.00%
2021/03/30	14	43.38	0	0.00	43.35	14	14,258	0.10%
2021/03/29	14	43.21	1	43.10	43.45	13	14,224	0.09%
2021/03/26	12	43.64	98.5	43.41	43.25	-86.5	14,084	-0.61%
2021/03/25	54.4	46.34	24	45.88	45.10	30.4	13,578	0.22%
2021/03/24	363	46.48	380.7	46.44	46.65	-17.7	12,788	-0.14%	大買/大賣/
2021/03/23	6	42.59	3.4	42.87	42.45	2.6	11,679	0.02%
2021/03/22	6	41.99	6	42.30	42.45	0	11,591	0.00%
2021/03/19	9	42.16	3	42.32	42.10	6	11,540	0.05%
2021/03/18	8	43.16	0	0.00	42.80	8	11,438	0.07%
2021/03/17	7.4	43.48	19.9	43.65	43.30	-12.5	11,313	-0.11%
2021/03/16	2	43.20	0	0.00	42.75	2	11,058	0.02%
2021/03/15	3	42.47	2	42.30	42.25	1	10,985	0.01%
2021/03/12	1	42.60	1	42.55	42.50	0	10,965	0.00%
2021/03/11	5	42.43	2	42.40	42.40	3	10,998	0.03%
2021/03/10	7	42.61	0.4	42.62	42.35	6.6	10,968	0.06%
2021/03/09	5.3	41.95	1	42.30	42.85	4.3	10,911	0.04%
2021/03/08	9.1	42.55	6.2	42.22	42.10	2.9	10,839	0.03%
2021/03/05	2	41.73	1.5	41.50	41.50	0.5	10,725	0.00%
2021/03/04	6	41.82	20	41.75	41.60	-14	10,714	-0.13%
2021/03/03	4.2	41.59	20	41.80	41.85	-15.8	10,655	-0.15%
2021/03/02	23	41.36	22	42.10	41.20	1	10,597	0.01%
2021/02/26	44	41.79	1	41.75	41.65	43	10,553	0.41%
2021/02/25	4	42.64	56	42.67	42.60	-52	10,566	-0.49%
2021/02/24	54	41.99	1.6	43.07	41.40	52.4	10,518	0.50%
2021/02/23	5.4	43.42	22	43.47	43.55	-16.6	10,325	-0.16%
2021/02/22	4.2	42.99	62.4	43.00	42.90	-58.2	10,227	-0.57%
2021/02/19	44.4	42.28	35	43.08	43.70	9.4	10,159	0.09%
2021/02/18	24	41.04	0	0.00	41.10	24	9,965	0.24%
2021/02/17	2	40.70	0	0.00	40.90	2	10,053	0.02%
2021/02/05	0	0.00	6	40.35	40.00	-6	10,018	-0.06%
2021/02/04	1	40.35	0	0.00	40.35	1	9,982	0.01%
2021/02/03	0	0.00	9.8	41.34	40.95	-9.8	9,973	-0.10%
2021/02/02	3	41.25	0	0.00	41.15	3	9,943	0.03%
2021/01/29	14.1	41.68	18	41.21	40.90	-3.9	9,858	-0.04%
2021/01/28	21	41.74	0	0.00	41.35	21	9,789	0.21%
2021/01/27	8	42.01	6	42.55	43.20	2	9,589	0.02%
2021/01/26	7	41.34	6	41.08	41.10	1	9,261	0.01%
2021/01/25	11	42.60	6	42.40	41.95	5	9,225	0.05%
2021/01/22	10	42.93	1	43.25	43.20	9	9,197	0.10%
2021/01/21	0	0.00	0.4	41.70	40.95	-0.4	9,061	0.00%
2021/01/20	2	41.75	3	42.05	41.45	-1	8,987	-0.01%
2021/01/19	3	43.03	4	42.94	43.05	-1	8,845	-0.01%
2021/01/18	10	43.37	3	43.02	43.55	7	8,730	0.08%
2021/01/15	19	43.41	7	43.45	42.75	12	8,578	0.14%
2021/01/14	29	44.50	15	44.76	44.30	14	8,366	0.17%
2021/01/13	22.1	44.81	15	44.91	44.45	7.1	8,162	0.09%
2021/01/12	6	45.69	7.5	44.19	43.95	-1.5	8,071	-0.02%
2021/01/11	15	46.99	5	48.00	46.80	10	7,913	0.13%
2021/01/08	26	47.25	39	46.95	46.55	-13	7,853	-0.17%
2021/01/07	30	48.52	20.2	49.36	48.00	9.8	7,662	0.13%
2021/01/06	47	50.42	16	50.73	49.00	31	7,415	0.42%
2021/01/05	14.1	49.59	12	49.48	48.85	2.1	6,700	0.03%
2021/01/04	28.5	49.34	19	48.71	50.90	9.5	6,279	0.15%
2020/12/31	11	45.60	137.9	42.95	46.90	-126.9	5,551	-2.29%	大賣/鉅額交易
2020/12/30	126	42.88	5.3	42.10	42.85	120.7	5,130	2.35%	大買/鉅額交易
2020/12/29	0	0.00	10.2	42.63	42.20	-10.2	5,130	-0.20%
2020/12/28	43	43.03	83	43.21	43.50	-40	4,966	-0.81%
2020/12/25	52	40.09	44.3	39.95	41.05	7.8	4,236	0.18%
2020/12/23	12	36.72	2	37.35	37.20	10	3,965	0.25%
2020/12/22	1	37.60	2.4	37.87	37.00	-1.4	3,990	-0.03%
2020/12/21	6	37.24	0	0.00	37.25	6	3,955	0.15%
2020/12/17	5	37.14	0	0.00	36.90	5	4,034	0.12%
2020/12/15	0	0.00	4	36.50	36.50	-4	4,114	-0.10%
2020/12/11	25	36.90	0	0.00	36.80	25	4,351	0.57%
2020/12/10	17	37.55	0	0.00	37.65	17	4,463	0.38%
2020/12/07	29.4	37.78	0	0.00	37.65	29.4	4,911	0.60%
2020/12/04	15.1	38.47	8	38.25	38.45	7.1	5,046	0.14%
2020/12/03	0	0.00	1	38.45	38.25	-1	5,035	-0.02%
2020/12/02	2	38.20	2	38.30	38.55	0	5,096	0.00%
2020/11/30	6.3	38.80	0	0.00	39.00	6.3	5,256	0.12%
2020/11/27	1	38.65	0	0.00	39.35	1	5,360	0.02%
2020/11/25	1	39.20	0	0.00	39.50	1	5,902	0.02%
2020/11/24	1.7	39.32	2	39.30	38.75	-0.3	6,017	0.00%
2020/11/23	4	40.00	3	40.00	40.10	1	6,060	0.02%
2020/11/20	3	39.60	3	39.85	40.05	0	6,286	0.00%
2020/11/19	2	38.75	6	38.97	38.90	-4	6,314	-0.06%
2020/11/18	4	38.75	4	39.45	39.00	0	6,319	0.00%
2020/11/17	0	0.00	5	37.85	38.10	-5	6,289	-0.08%
2020/11/16	1	36.90	10	37.48	37.70	-9	6,399	-0.14%
2020/11/13	6	36.30	0	0.00	36.25	6	6,375	0.09%
2020/11/10	0	0.00	10	35.30	35.05	-10	6,818	-0.15%
2020/11/06	0.4	34.00	0	0.00	34.00	0.4	7,052	0.01%
2020/11/05	1	35.45	60	35.55	34.90	-59	7,399	-0.80%
2020/11/04	0	0.00	10	35.05	35.15	-10	7,647	-0.13%
2020/11/03	7	35.51	0	0.00	35.05	7	7,742	0.09%
2020/11/02	30.4	34.52	6.9	34.52	34.90	23.5	7,806	0.30%
2020/10/30	48	36.44	0	0.00	35.60	48	7,864	0.61%
2020/10/29	0	0.00	10	37.58	37.55	-10	7,849	-0.13%
2020/10/27	0	0.00	7	38.31	38.20	-7	7,957	-0.09%
2020/10/26	0	0.00	0.4	38.25	38.30	-0.4	8,080	-0.01%
2020/10/23	0	0.00	10	38.05	38.05	-10	8,107	-0.12%
2020/10/21	5	38.35	1.6	38.11	38.20	3.4	8,288	0.04%
2020/10/20	0.1	38.15	82	38.19	38.30	-81.9	8,430	-0.97%
2020/10/19	15.6	38.40	44.5	38.00	38.00	-28.9	8,490	-0.34%
2020/10/06	11	23.90	1	23.40	23.95	10	8,403	0.12%
2020/10/05	11.3	22.65	0	0.00	22.85	11.3	8,393	0.13%
2020/09/30	21	23.10	0	0.00	22.95	21	8,477	0.25%
2020/09/29	0	0.00	25.1	23.37	23.30	-25.1	8,629	-0.29%
2020/09/28	20	23.05	0	0.00	23.00	20	8,866	0.23%
2020/09/25	2	22.80	10	22.60	22.60	-8	8,961	-0.09%
2020/09/24	10	22.45	10	22.45	22.55	0	8,931	0.00%
2020/09/23	18	23.04	5	22.95	22.80	13	8,866	0.15%
2020/09/22	10	23.75	0	0.00	23.40	10	8,809	0.11%
2020/09/21	10	24.15	3	24.33	24.30	7	8,759	0.08%
2020/09/18	0	0.00	4	24.25	24.30	-4	8,856	-0.05%
2020/09/16	50	23.58	0	0.00	23.50	50	8,958	0.56%
2020/09/15	30	23.75	10	23.90	23.75	20	8,950	0.22%
2020/09/14	4	23.68	1	23.45	23.60	3	9,023	0.03%
2020/09/11	31	23.66	0	0.00	23.70	31	9,128	0.34%
2020/09/10	10	24.20	0	0.00	24.35	10	9,194	0.11%
2020/09/09	45	24.28	20.1	24.55	24.45	24.9	9,265	0.27%
2020/09/08	31	24.37	0	0.00	24.25	31	9,286	0.33%
2020/09/07	7	25.40	0	0.00	25.20	7	9,275	0.08%
2020/09/04	0	0.00	2	25.30	25.45	-2	9,415	-0.02%
2020/09/03	1	25.45	12	25.76	25.30	-11	9,458	-0.12%
2020/09/02	12	25.49	0	0.00	25.70	12	9,787	0.12%
2020/09/01	3	25.55	5	25.59	25.90	-2	10,242	-0.02%
2020/08/31	0	0.00	28	25.16	25.30	-28	10,258	-0.27%
2020/08/28	2	24.65	0	0.00	24.65	2	10,694	0.02%
2020/08/27	1	24.80	5	24.75	24.75	-4	10,730	-0.04%
2020/08/26	9	25.11	13	24.93	25.10	-4	10,706	-0.04%
2020/08/25	1	24.65	0	0.00	24.40	1	10,706	0.01%
2020/08/24	0	0.00	3	24.87	24.85	-3	10,717	-0.03%
2020/08/21	1	25.30	5	25.05	25.10	-4	10,745	-0.04%
2020/08/20	37	23.11	208	23.27	23.30	-171	10,541	-1.62%	大賣/鉅額交易
2020/08/19	20	25.65	24	24.98	24.75	-4	10,319	-0.04%
2020/08/18	12	25.13	12	25.28	25.35	0	10,271	0.00%
2020/08/17	12	24.87	889	24.76	25.15	-877	10,263	-8.54%	大賣/鉅額交易
2020/08/14	10	24.01	262	24.05	23.85	-252	10,253	-2.46%	大賣/鉅額交易
2020/08/13	4	24.54	2	24.30	24.40	2	10,722	0.02%
2020/08/12	3	24.48	0	0.00	24.40	3	11,160	0.03%
2020/08/11	10	24.25	10	24.45	24.55	0	11,315	0.00%
2020/08/10	0	0.00	10	23.90	24.20	-10	11,238	-0.09%
2020/08/07	24	24.34	102	24.62	24.00	-78	11,141	-0.70%	大賣/
2020/08/06	100	23.53	275	23.99	23.90	-175	10,896	-1.61%	大賣/鉅額交易
2020/08/04	5	23.45	0	0.00	23.50	5	10,813	0.05%
2020/08/03	29	23.09	2	23.35	23.45	27	10,766	0.25%
2020/07/31	20	23.13	269	23.57	23.70	-249	10,628	-2.34%	大賣/鉅額交易
2020/07/30	125	22.80	84	23.19	23.00	41	10,275	0.40%	大買/
2020/07/29	5	21.83	6	21.88	21.80	-1	10,056	-0.01%
2020/07/28	0	0.00	5	20.85	20.85	-5	10,052	-0.05%
2020/07/27	494	20.84	3	20.85	20.70	491	10,058	4.88%	大買/鉅額交易
2020/07/24	45	21.45	0	0.00	21.10	45	10,072	0.45%
2020/07/23	1	22.00	2.3	21.84	21.85	-1.3	10,053	-0.01%
2020/07/21	10	21.90	121	22.05	21.90	-111	10,042	-1.11%	大賣/鉅額交易
2020/07/20	12	21.40	0	0.00	21.40	12	10,001	0.12%
2020/07/17	70.1	21.54	2	21.45	21.45	68.1	10,058	0.68%
2020/07/16	33	21.57	0	0.00	21.80	33	10,100	0.33%
2020/07/15	14	21.71	0	0.00	21.65	14	10,074	0.14%
2020/07/14	10	21.50	30	21.70	21.55	-20	10,050	-0.20%
2020/07/10	637	20.92	0	0.00	21.10	637	10,118	6.30%	大買/鉅額交易
2020/07/09	166	21.06	3	21.20	21.10	163	10,131	1.61%	大買/鉅額交易
2020/07/08	19	21.45	0	0.00	21.40	19	10,172	0.19%
2020/07/07	4	21.96	22	22.30	22.25	-18	10,259	-0.18%
2020/07/06	403	21.06	0	0.00	21.25	403	10,679	3.77%	大買/鉅額交易
2020/07/03	1	21.15	1	21.25	21.20	0	11,003	0.00%
2020/07/02	0	0.00	1	21.30	21.25	-1	11,299	-0.01%
2020/06/29	2	21.00	0	0.00	21.15	2	12,611	0.02%
2020/06/24	0	0.00	1,403	21.83	21.90	-1,403	12,541	-11.19%	大賣/鉅額交易
2020/06/23	0	0.00	5	22.05	22.15	-5	12,518	-0.04%
2020/06/22	2	22.50	0	0.00	22.55	2	12,531	0.02%
2020/06/19	6	22.67	10	22.90	22.50	-4	12,547	-0.03%
2020/06/18	0	0.00	7	22.71	22.50	-7	12,504	-0.06%
2020/06/17	5	22.95	0	0.00	22.90	5	12,471	0.04%
2020/06/16	5	22.85	5	22.95	22.80	0	12,489	0.00%
2020/06/15	20	22.25	0	0.00	22.10	20	12,420	0.16%
2020/06/12	305	22.10	2	22.25	22.25	303	12,415	2.44%	大買/鉅額交易
2020/06/11	1	23.80	51	23.36	22.70	-50	12,296	-0.41%
2020/06/10	0	0.00	2	23.75	23.85	-2	12,240	-0.02%
2020/06/09	0	0.00	12	23.48	23.85	-12	12,160	-0.10%
2020/06/08	27	23.46	1,440	23.76	23.20	-1,413	11,764	-12.01%	大賣/鉅額交易
2020/06/05	11	22.32	25	22.30	22.30	-14	11,237	-0.12%
2020/06/04	282	22.34	1,286	21.44	22.35	-1,004	11,126	-9.02%	大買/大賣/鉅額交易
2020/06/03	1	20.25	2	20.40	20.35	-1	10,578	-0.01%
2020/06/01	7	20.24	12	20.20	20.30	-5	10,650	-0.05%
2020/05/29	1	19.70	4.7	19.89	19.80	-3.7	10,614	-0.04%
2020/05/28	5	19.80	1	20.00	19.80	4	10,651	0.04%
2020/05/27	2	19.90	20	19.90	19.90	-18	10,612	-0.17%
2020/05/26	0	0.00	4	20.00	19.90	-4	10,745	-0.04%
2020/05/25	2	20.05	1	20.05	20.25	1	10,725	0.01%
2020/05/22	0	0.00	8	20.16	20.05	-8	10,719	-0.07%
2020/05/21	12	20.58	10	20.57	20.60	2	10,663	0.02%
2020/05/20	6	20.04	1	19.80	20.35	5	10,541	0.05%
2020/05/19	7	19.12	14	19.24	19.70	-7	10,116	-0.07%
2020/05/18	175	17.59	172	18.20	17.95	3	9,692	0.03%	大買/大賣/
2020/05/15	0	0.00	1	17.05	16.90	-1	9,511	-0.01%
2020/05/13	4	17.00	7	16.88	16.95	-3	9,527	-0.03%
2020/05/11	7	17.01	2	17.00	16.90	5	9,800	0.05%
2020/05/08	0.1	16.35	1	16.35	16.35	-0.9	10,006	-0.01%
2020/05/07	1	16.55	1.4	16.49	16.45	-0.4	10,091	0.00%
2020/05/06	0	0.00	18	16.51	16.40	-18	10,143	-0.18%
2020/05/05	4	16.59	8	16.75	16.65	-4	10,113	-0.04%
2020/05/04	6	16.84	3	16.85	16.70	3	10,085	0.03%
2020/04/30	20	17.41	0	0.00	17.40	20	10,060	0.20%
2020/04/29	1	17.35	0	0.00	17.55	1	9,996	0.01%
2020/04/28	1	16.90	5	16.95	16.90	-4	9,978	-0.04%
2020/04/27	0	0.00	17	16.95	17.10	-17	9,904	-0.17%
2020/04/24	2	16.70	0	0.00	16.70	2	9,845	0.02%
2020/04/23	2	16.80	1	17.00	17.00	1	9,776	0.01%
2020/04/22	115	16.29	115	16.65	16.55	0	9,690	0.00%	大買/大賣/
2020/04/21	2	16.80	2	17.50	16.75	0	9,616	0.00%
2020/04/17	1	17.80	5	17.80	17.80	-4	9,427	-0.04%
2020/04/16	0	0.00	3	18.12	18.20	-3	9,317	-0.03%
2020/04/15	0	0.00	8	18.53	18.35	-8	9,244	-0.09%
2020/04/14	16	18.70	15	18.40	18.45	1	9,153	0.01%
2020/04/13	20	18.80	15	18.70	18.70	5	9,024	0.06%
2020/04/10	15	18.65	16	18.91	18.75	-1	8,882	-0.01%
2020/04/09	38	18.63	23	18.98	18.50	15	8,637	0.17%
2020/04/08	661	17.30	660	17.97	18.15	1	7,968	0.01%	大買/大賣/
2020/04/07	4	16.30	875	16.40	16.50	-871	7,539	-11.55%	大賣/鉅額交易
2020/04/06	788	14.89	777	15.21	15.55	11	7,210	0.15%	大買/大賣/
2020/04/01	625	14.73	271	14.85	14.85	354	6,853	5.16%	大買/大賣/鉅額交易
2020/03/31	3,973	14.70	17	14.85	14.70	3,956	6,443	61.40%	大買/鉅額交易
2020/03/27	3	16.47	157	16.67	16.30	-154	5,786	-2.66%	大賣/鉅額交易
2020/03/25	0	0.00	50	15.48	15.50	-50	5,625	-0.89%
2020/03/24	1	14.65	0	0.00	14.65	1	5,551	0.02%
2020/03/23	52	14.55	0	0.00	14.45	52	5,505	0.94%
2020/03/20	12	15.15	2	15.15	15.15	10	5,562	0.18%
2020/03/19	205	14.50	15	14.76	14.50	190	5,495	3.46%	大買/鉅額交易
2020/03/18	4	16.61	5	16.60	16.10	-1	5,345	-0.02%
2020/03/17	2	16.50	1	16.50	16.40	1	5,310	0.02%
2020/03/16	4	17.89	0	0.00	17.00	4	5,212	0.08%
2020/03/13	2	17.03	0	0.00	17.60	2	5,173	0.04%
2020/03/12	3	18.65	146	18.64	18.60	-143	5,023	-2.85%	大賣/鉅額交易
2020/03/11	1	19.80	0	0.00	19.65	1	4,910	0.02%
2020/03/10	1	19.90	1	20.00	20.35	0	4,867	0.00%
2020/03/09	141	19.93	35	20.00	20.10	106	4,794	2.21%	大買/鉅額交易
2020/03/06	5	20.62	0	0.00	20.35	5	4,655	0.11%
2020/03/05	1	21.05	0	0.00	21.00	1	4,563	0.02%
2020/03/04	2	20.60	10	20.75	21.15	-8	4,486	-0.18%
2020/03/03	0	0.00	222	21.00	20.85	-222	4,407	-5.04%	大賣/鉅額交易
2020/03/02	306	20.03	87	20.75	20.30	219	4,305	5.09%	大買/鉅額交易
2020/02/27	3	20.85	5	20.67	20.40	-2	4,172	-0.05%
2020/02/26	0	0.00	10	21.25	21.55	-10	4,034	-0.25%
2020/02/25	1	20.60	2	20.70	20.80	-1	3,835	-0.03%
2020/02/24	1	20.70	1	20.80	20.95	0	3,775	0.00%
2020/02/21	3	20.83	0	0.00	20.95	3	3,682	0.08%
2020/02/20	4	20.90	8	20.97	21.05	-4	3,614	-0.11%
2020/02/19	1	20.75	13	20.78	20.90	-12	3,444	-0.35%
2020/02/18	1	20.25	16	20.20	20.15	-15	3,365	-0.45%
2020/02/17	5	20.10	3	20.05	20.05	2	3,311	0.06%
2020/02/13	2	20.25	12	20.05	20.00	-10	3,221	-0.31%
2020/02/12	150	19.75	151	20.00	20.05	-1	3,161	-0.03%	大買/大賣/
2020/02/11	2	19.70	2	19.65	19.65	0	3,040	0.00%
2020/02/10	400	19.57	406	19.95	19.90	-6	2,847	-0.21%	大買/大賣/
2020/02/07	9	19.01	2	19.25	19.25	7	2,539	0.28%
2020/02/06	10	18.40	4	18.60	18.75	6	2,407	0.25%
2020/02/05	10	17.50	3	17.45	17.55	7	2,352	0.30%
2020/02/04	13	17.39	0	0.00	17.35	13	2,323	0.56%
2020/02/03	0	0.00	1	17.15	17.15	-1	2,303	-0.04%
2020/01/30	3	18.33	0	0.00	17.95	3	2,238	0.13%
2020/01/20	2	19.20	0	0.00	19.20	2	2,140	0.09%
2020/01/14	0	0.00	0	19.05	19.20	0	2,197	0.00%
2020/01/08	1	18.70	1	18.65	18.70	0	2,348	0.00%
2020/01/06	1	19.35	0	0.00	19.20	1	2,347	0.04%
2019/12/31	2	19.70	0	0.00	19.55	2	2,389	0.08%
2019/12/30	0	0.00	5	19.40	19.50	-5	2,418	-0.21%
2019/12/27	0	0.00	8	19.40	19.35	-8	2,450	-0.33%
2019/12/26	5	19.65	0	0.00	19.50	5	2,460	0.20%
2019/12/20	1	19.50	0	0.00	19.40	1	2,563	0.04%
2019/12/19	0	0.00	10	19.50	19.45	-10	2,550	-0.39%
2019/12/17	10	19.80	1	19.80	19.75	9	2,559	0.35%
2019/12/11	12	19.15	0	0.00	19.15	12	2,851	0.42%
2019/11/25	1	18.75	0	0.00	18.75	1	3,082	0.03%
2019/11/18	40	19.00	0	0.00	18.80	40	3,179	1.26%
2019/11/15	0	0.00	40	18.42	18.70	-40	3,276	-1.22%
2019/11/14	3	19.00	4	19.00	19.00	-1	3,218	-0.03%
2019/11/06	1	19.55	19	19.53	19.50	-18	3,789	-0.47%
2019/10/31	1	19.45	0	0.00	19.60	1	4,011	0.02%
2019/10/29	4	19.55	5.4	19.50	19.50	-1.4	4,174	-0.03%
2019/10/25	5	19.68	0	0.00	19.65	5	4,554	0.11%
2019/10/22	0	0.00	3	20.00	19.80	-3	4,970	-0.06%
2019/10/21	11.4	19.99	0	0.00	19.85	11.4	5,024	0.23%
2019/10/17	21	19.65	0	0.00	19.70	21	5,096	0.41%
2019/10/16	0	0.00	2	19.55	19.55	-2	5,099	-0.04%
2019/10/15	12	19.28	1	19.30	19.25	11	5,062	0.22%
2019/10/14	5	19.25	1	19.35	19.40	4	5,142	0.08%
2019/10/08	2	19.40	0	0.00	19.25	2	5,411	0.04%
2019/10/07	0	0.00	6	19.48	19.40	-6	5,512	-0.11%
2019/10/02	2	19.60	0	0.00	19.60	2	5,636	0.04%
2019/10/01	3	19.75	0	0.00	19.80	3	5,725	0.05%
2019/09/27	13	19.66	0	0.00	19.65	13	5,854	0.22%
2019/09/26	3	20.00	0	0.00	20.15	3	5,899	0.05%
2019/09/23	2	20.38	0	0.00	20.30	2	6,249	0.03%
2019/09/19	0	0.00	3	20.75	20.60	-3	6,527	-0.05%
2019/09/18	0	0.00	1	20.45	20.40	-1	6,707	-0.01%
2019/09/17	8	20.43	5	20.25	20.10	3	6,676	0.04%
2019/09/16	0	0.00	0.1	21.30	21.35	-0.1	6,610	0.00%
2019/09/12	2	21.10	0	0.00	21.10	2	6,819	0.03%
2019/09/10	1	21.10	1	21.15	21.10	0	6,912	0.00%
2019/09/09	0	0.00	3	21.45	21.35	-3	6,974	-0.04%
2019/08/30	5	21.10	5	20.90	20.90	0	7,736	0.00%
2019/08/29	12	21.18	5	20.90	20.90	7	7,911	0.09%
2019/08/28	5	20.75	5	21.15	21.15	0	8,083	0.00%
2019/08/27	5	20.95	5	20.60	20.60	0	8,269	0.00%
2019/08/26	7	20.70	0	0.00	20.70	7	8,468	0.08%
2019/08/22	2	20.90	0	0.00	21.00	2	9,296	0.02%
2019/08/21	5	21.05	0	0.00	20.95	5	9,722	0.05%
2019/08/20	6	20.69	0	0.00	20.60	6	10,331	0.06%
2019/08/19	4	21.21	0	0.00	21.15	4	10,315	0.04%
2019/08/16	7	21.43	0	0.00	21.30	7	10,429	0.07%
2019/08/14	3	21.85	0	0.00	21.90	3	10,655	0.03%
2019/08/13	0	0.00	2	22.43	22.25	-2	10,900	-0.02%
2019/08/12	0	0.00	1	23.20	23.15	-1	11,551	-0.01%
2019/08/08	0	0.00	2	22.85	23.20	-2	11,763	-0.02%
2019/08/06	2	22.60	0	0.00	22.70	2	12,036	0.02%
2019/08/02	3	23.02	0	0.00	23.05	3	11,956	0.03%
2019/08/01	5	23.60	0	0.00	23.60	5	11,864	0.04%
2019/07/31	6	24.08	1	24.30	24.00	5	11,789	0.04%
2019/07/30	2	24.60	5	24.65	24.30	-3	11,699	-0.03%
2019/07/29	6	24.43	61	24.25	24.45	-55	11,611	-0.47%
2019/07/26	7	23.64	33	23.52	23.90	-26	11,344	-0.23%
2019/07/25	0	0.00	5	22.70	22.65	-5	10,970	-0.05%
2019/07/23	0	0.00	5	22.60	22.55	-5	10,920	-0.05%
2019/07/22	0	0.00	7	23.21	23.20	-7	10,850	-0.06%
2019/07/19	3	23.42	0	0.00	23.35	3	10,746	0.03%
2019/07/17	2	23.65	0	0.00	23.45	2	10,646	0.02%
2019/07/16	1	23.55	0	0.00	23.45	1	10,642	0.01%
2019/07/15	0	0.00	1	23.85	23.90	-1	10,573	-0.01%
2019/07/12	1	23.25	10	23.90	23.15	-9	10,479	-0.09%
2019/07/11	23	24.05	2	23.98	23.95	21	10,325	0.20%
2019/07/09	0	0.00	4	23.80	23.80	-4	10,487	-0.04%
2019/07/08	3	23.60	3	23.55	23.60	0	10,552	0.00%
2019/07/05	5	23.80	7	23.83	23.60	-2	10,474	-0.02%
2019/07/04	0	0.00	12	23.50	23.50	-12	10,403	-0.12%
2019/07/02	0	0.00	5	23.57	23.45	-5	10,383	-0.05%
2019/07/01	0	0.00	31	23.22	23.25	-31	10,231	-0.30%
2019/06/26	0	0.00	59	22.87	22.95	-59	10,027	-0.59%
2019/06/25	53	22.83	9	22.73	22.60	44	10,079	0.44%
2019/06/24	0	0.00	12	22.05	22.10	-12	9,829	-0.12%
2019/06/21	17	22.20	12	22.22	22.05	5	9,757	0.05%
2019/06/20	15	21.99	22	21.90	22.15	-7	9,569	-0.07%
2019/06/19	0	0.00	3	21.75	21.80	-3	9,332	-0.03%
2019/06/17	6	21.53	16	21.51	21.45	-10	9,199	-0.11%
2019/06/14	2	21.80	2	21.70	21.80	0	9,094	0.00%
2019/06/13	8	21.54	0	0.00	21.60	8	9,022	0.09%
2019/06/12	6	22.03	13	22.46	22.00	-7	8,821	-0.08%
2019/06/11	0	0.00	17	22.69	22.60	-17	8,623	-0.20%
2019/06/10	1	22.60	21	22.72	22.50	-20	8,484	-0.24%
2019/06/06	26	22.62	19	23.08	22.55	7	8,361	0.08%
2019/06/05	18	23.14	72	23.21	23.20	-54	8,178	-0.66%
2019/06/04	47	23.18	10	23.21	23.10	37	7,985	0.46%
2019/06/03	76	23.85	12	23.34	23.25	64	7,805	0.82%
2019/05/31	1	23.80	5	23.87	23.85	-4	7,586	-0.05%
2019/05/30	21	24.27	1	23.90	23.85	20	7,354	0.27%
2019/05/29	41	24.26	17	24.57	24.00	24	7,142	0.34%
2019/05/28	24	24.25	24	24.01	23.55	0	6,501	0.00%
2019/05/27	36	23.23	18	23.65	23.95	18	6,045	0.30%
2019/05/23	0	0.00	1	22.00	21.80	-1	5,322	-0.02%
2019/05/22	3	22.50	38	22.51	22.55	-35	5,186	-0.67%
2019/05/21	5	22.20	0	0.00	22.25	5	4,989	0.10%
2019/05/20	7.6	22.62	7	22.54	22.50	0.6	4,829	0.01%
2019/05/17	44.4	21.73	27	22.14	22.15	17.4	4,370	0.40%
2019/05/16	12	20.69	8	20.55	20.50	4	3,649	0.11%
2019/05/15	3	20.05	1	20.20	20.30	2	3,246	0.06%
2019/05/14	8	19.97	20	19.69	20.20	-12	3,131	-0.38%
2019/05/10	5	19.10	0	0.00	19.15	5	2,856	0.18%
2019/05/02	1	19.60	0	0.00	19.60	1	2,814	0.04%
2019/04/30	0	0.00	1	19.75	19.50	-1	2,831	-0.04%
2019/04/24	0	0.00	10	19.95	19.95	-10	2,776	-0.36%
2019/04/22	0	0.00	1	19.90	19.90	-1	2,783	-0.04%
2019/04/19	0	0.00	3	19.85	19.85	-3	2,786	-0.11%
2019/04/18	0	0.00	1	19.70	19.80	-1	2,787	-0.04%
2019/04/16	2	19.38	0	0.00	19.20	2	2,716	0.07%
2019/04/15	2	19.58	0	0.00	19.30	2	2,627	0.08%
2019/04/11	1	20.50	1	20.40	20.35	0	2,304	0.00%
2019/04/10	1	20.50	30	20.60	20.70	-29	2,286	-1.27%
2019/04/09	1	20.30	0	0.00	20.60	1	2,251	0.04%
2019/04/08	2	20.08	11	20.44	20.25	-9	2,147	-0.42%
2019/04/02	1	19.80	4	19.80	19.70	-3	2,053	-0.15%
2019/04/01	1	19.70	3	19.55	19.70	-2	2,102	-0.10%
2019/03/29	14	19.63	2	19.50	19.45	12	2,083	0.58%
2019/03/28	31	19.92	17.7	20.03	19.90	13.3	2,029	0.66%
2019/03/27	5	18.85	0	0.00	18.85	5	1,773	0.28%
2019/03/26	4	18.85	0.2	18.90	18.80	3.8	1,808	0.21%
2019/03/25	0	0.00	1	18.80	18.80	-1	1,977	-0.05%
2019/03/11	0	0.00	1.1	18.81	19.00	-1.1	3,947	-0.03%
2019/03/06	0	0.00	10	18.90	18.90	-10	4,078	-0.25%
2019/03/04	0	0.00	4	19.00	18.95	-4	4,115	-0.10%
2019/02/22	0	0.00	40	19.00	18.95	-40	4,106	-0.97%
2019/02/21	10	18.75	0	0.00	18.70	10	4,074	0.25%
2019/02/20	1	18.75	0	0.00	18.65	1	4,062	0.02%
2019/02/18	1	18.75	0	0.00	18.75	1	4,075	0.02%
2019/02/15	26	18.75	0	0.00	18.65	26	4,083	0.64%
2019/02/12	0	0.00	5	18.45	18.50	-5	4,021	-0.12%
2019/02/11	9	18.45	0	0.00	18.40	9	4,049	0.22%
2019/01/28	0	0.00	3	18.60	18.55	-3	4,040	-0.07%
2019/01/25	35	18.15	1	18.10	18.20	34	4,018	0.85%
2019/01/22	3	18.25	0	0.00	18.20	3	4,039	0.07%
2019/01/15	3	18.00	0	0.00	18.10	3	4,168	0.07%
2019/01/14	7	17.79	0	0.00	17.85	7	4,161	0.17%
2019/01/09	0	0.00	2	18.05	17.90	-2	4,206	-0.05%
2019/01/07	0	0.00	1	17.85	17.90	-1	4,242	-0.02%
2019/01/02	3	17.92	0	0.00	17.95	3	4,399	0.07%
2018/12/28	3	18.10	0	0.00	18.20	3	4,402	0.07%
2018/12/25	10	18.24	1	18.20	18.25	9	4,443	0.20%
2018/12/24	1	18.45	3	18.55	18.55	-2	4,446	-0.04%
2018/12/21	0	0.00	8.3	19.30	19.25	-8.3	4,489	-0.19%
2018/12/20	21	19.55	0	0.00	19.35	21	4,486	0.47%
2018/12/19	3	19.50	0	0.00	19.45	3	4,479	0.07%
2018/12/18	11	19.65	1	19.35	19.35	10	4,449	0.22%
2018/12/17	2	20.60	15	20.43	20.60	-13	4,288	-0.30%
2018/12/14	3	20.60	1	20.55	20.55	2	4,241	0.05%
2018/12/11	9	19.99	1	19.95	19.80	8	4,108	0.19%
2018/12/10	2	20.05	3	19.95	20.10	-1	4,107	-0.02%
2018/12/07	17	19.93	7	19.98	20.05	10	4,060	0.25%
2018/12/06	19	20.53	30	20.40	20.05	-11	3,944	-0.28%
2018/12/05	47	20.74	32	20.99	21.00	15	3,702	0.41%
2018/12/04	5	19.80	16	19.46	20.00	-11	2,803	-0.39%
2018/12/03	5	18.15	0	0.00	18.20	5	2,479	0.20%
2018/11/29	1	18.00	0	0.00	18.00	1	2,368	0.04%
2018/11/20	5	18.00	0	0.00	18.00	5	2,400	0.21%
2018/11/14	1	18.05	0	0.00	18.20	1	2,398	0.04%
2018/10/26	3	17.60	0	0.00	17.70	3	2,615	0.11%
2018/10/25	0	0.00	1	17.95	17.95	-1	2,650	-0.04%
2018/10/23	1	18.60	0	0.00	18.60	1	2,618	0.04%
2018/10/19	6	18.62	0	0.00	18.55	6	2,641	0.23%
2018/10/17	2	19.05	0	0.00	19.05	2	2,641	0.08%
2018/10/16	5	19.15	0	0.00	19.10	5	2,604	0.19%
2018/10/12	0	0.00	40	19.48	19.60	-40	2,525	-1.58%
2018/10/11	6	19.81	0	0.00	19.65	6	2,494	0.24%
2018/10/05	2	20.85	0	0.00	20.75	2	2,396	0.08%
2018/10/04	1	21.35	10	21.35	21.25	-9	2,368	-0.38%
2018/10/03	0	0.00	1	21.60	21.40	-1	2,363	-0.04%
2018/09/28	1	21.70	52	21.31	21.70	-51	2,325	-2.19%
2018/09/27	2	21.15	0	0.00	21.20	2	2,245	0.09%
2018/09/21	0	0.00	0.2	20.90	20.90	-0.2	2,281	-0.01%
2018/09/20	0	0.00	0.2	20.90	20.90	-0.2	2,376	-0.01%
2018/09/18	5.3	21.10	3.2	21.15	21.15	2.2	2,479	0.09%
2018/09/03	0	0.00	0.8	21.15	21.20	-0.8	3,020	-0.03%
2018/08/31	0	0.00	10	21.20	21.05	-10	3,042	-0.33%
2018/08/30	0	0.00	1	21.15	21.05	-1	3,052	-0.03%
2018/08/23	1	20.55	0	0.00	20.60	1	3,189	0.03%
2018/08/21	0	0.00	1	20.25	20.35	-1	3,258	-0.03%
2018/08/15	1	20.60	1	20.50	20.55	0	3,319	0.00%
2018/08/13	3	20.70	0	0.00	20.70	3	3,393	0.09%
2018/08/09	2	21.00	5	21.05	21.00	-3	3,584	-0.08%
2018/08/08	0	0.00	10	21.05	21.00	-10	3,629	-0.28%
2018/08/06	2	21.10	0	0.00	21.05	2	3,922	0.05%
2018/08/03	3	21.12	7	21.15	21.15	-4	3,920	-0.10%
2018/08/02	2	21.25	0	0.00	21.20	2	3,905	0.05%
2018/07/30	2	21.15	0	0.00	21.10	2	3,785	0.05%
2018/07/27	0	0.00	20	21.10	21.05	-20	3,781	-0.53%
2018/07/26	0	0.00	1	21.10	21.10	-1	3,773	-0.03%
2018/07/24	11	21.08	0	0.00	21.10	11	3,757	0.29%
2018/07/19	1	20.85	0	0.00	20.90	1	3,722	0.03%
2018/07/18	10	20.80	0	0.00	20.80	10	3,732	0.27%
2018/07/17	7	21.04	6	21.25	21.25	1	3,705	0.03%
2018/07/16	3	21.20	0	0.00	21.15	3	3,664	0.08%
2018/07/13	0	0.00	2	21.10	21.10	-2	3,664	-0.05%
2018/07/12	4	20.93	0	0.00	21.00	4	3,670	0.11%
2018/07/09	11	20.75	0	0.00	20.70	11	3,649	0.30%
2018/07/06	5	20.60	50	20.55	20.60	-45	3,646	-1.23%
2018/07/05	2	20.80	0	0.00	20.85	2	3,629	0.06%
2018/07/04	0	0.00	110	20.82	20.85	-110	3,666	-3.00%	大賣/鉅額交易
2018/07/03	2	20.85	8	20.90	20.80	-6	3,682	-0.16%
2018/07/02	0	0.00	1	21.10	21.20	-1	3,655	-0.03%
2018/06/29	3	21.10	2	21.10	21.10	1	3,658	0.03%
2018/06/26	1	21.80	0	0.00	21.85	1	3,441	0.03%
2018/06/21	0	0.00	30	21.85	21.85	-30	3,285	-0.91%
2018/06/20	1	22.15	0	0.00	22.10	1	3,202	0.03%
2018/06/15	2	22.40	10	22.50	22.35	-8	3,063	-0.26%
2018/06/13	0	0.00	1	22.80	22.75	-1	2,950	-0.03%
2018/06/12	2	22.70	0	0.00	22.80	2	3,019	0.07%
2018/06/11	17	22.88	0	0.00	22.80	17	2,998	0.57%
2018/06/07	2	23.23	0	0.00	23.20	2	2,950	0.07%
2018/06/06	0	0.00	20	23.30	23.20	-20	2,942	-0.68%
2018/06/04	2	23.40	0	0.00	23.35	2	2,873	0.07%
2018/06/01	1	23.30	0	0.00	23.30	1	2,852	0.04%
2018/05/31	0	0.00	6	23.70	23.70	-6	2,870	-0.21%
2018/05/30	3	23.30	0	0.00	23.15	3	2,890	0.10%
2018/05/29	2	23.45	0	0.00	23.50	2	2,867	0.07%
2018/05/25	1	23.50	0	0.00	23.45	1	2,885	0.03%
2018/05/24	16	23.60	2	23.75	23.55	14	2,911	0.48%
2018/05/23	31	23.75	1	23.85	23.75	30	2,847	1.05%
2018/05/22	30	24.05	20	24.00	23.90	10	2,813	0.36%
2018/05/21	30	24.30	0	0.00	24.20	30	2,789	1.08%
2018/05/18	144	24.22	0	0.00	24.15	144	2,730	5.27%	大買/鉅額交易
2018/05/17	30	24.30	0	0.00	24.05	30	2,626	1.14%
2018/05/16	7	23.96	1	23.95	23.80	6	2,492	0.24%
2018/05/15	0	0.00	7	24.00	24.00	-7	2,474	-0.28%
2018/05/14	5	23.53	6	23.97	23.95	-1	2,493	-0.04%
2018/05/07	2	22.35	56	22.40	22.35	-54	2,271	-2.38%
2018/05/03	0	0.00	2	22.55	22.60	-2	2,283	-0.09%
2018/04/30	0	0.00	10	22.40	22.65	-10	2,311	-0.43%
2018/04/27	0	0.00	20	22.05	22.00	-20	2,378	-0.84%
2018/04/26	0	0.00	3	22.10	22.00	-3	2,401	-0.12%
2018/04/23	5	22.30	0	0.00	22.30	5	2,503	0.20%
2018/04/19	2	22.20	0	0.00	22.40	2	2,548	0.08%
2018/04/18	0	0.00	20	22.25	22.25	-20	2,556	-0.78%
2018/04/17	6	22.25	0	0.00	22.25	6	2,569	0.23%
2018/04/12	19	22.72	0	0.00	22.75	19	2,655	0.72%
2018/04/11	41	22.90	0	0.00	22.80	41	2,683	1.53%
2018/04/09	2	22.50	0	0.00	22.65	2	2,728	0.07%
2018/04/02	3	22.55	0	0.00	22.60	3	2,807	0.11%
2018/03/29	0	0.00	1	22.55	22.55	-1	2,892	-0.03%
2018/03/28	7	22.55	0	0.00	22.60	7	2,892	0.24%
2018/03/26	10	22.70	0	0.00	22.75	10	2,893	0.35%
2018/03/23	1	22.80	0	0.00	22.85	1	2,909	0.03%
2018/03/21	1	23.35	0	0.00	23.20	1	2,937	0.03%
2018/03/20	1	23.25	0	0.00	23.25	1	3,079	0.03%
2018/03/14	0	0.00	10	23.45	23.55	-10	3,189	-0.31%
2018/03/09	1	23.30	0	0.00	23.20	1	3,280	0.03%
2018/03/06	20	23.58	0	0.00	23.30	20	3,597	0.56%
2018/03/05	1	23.25	0	0.00	23.25	1	4,854	0.02%
2018/03/02	3	23.00	0	0.00	23.05	3	4,897	0.06%
2018/03/01	1	23.45	0	0.00	23.35	1	4,957	0.02%
2018/02/26	15	23.25	0	0.00	23.35	15	5,011	0.30%
2018/02/12	3	22.25	0	0.00	22.25	3	5,062	0.06%
2018/02/06	4	22.31	0	0.00	22.30	4	5,193	0.08%
2018/02/05	15	23.09	0	0.00	23.20	15	5,110	0.29%
2018/01/30	1	23.70	1	23.50	23.50	0	5,152	0.00%
2018/01/26	11	23.84	0	0.00	23.75	11	5,135	0.21%
2018/01/25	5	23.70	0	0.00	23.75	5	5,134	0.10%
2018/01/24	3	23.78	0	0.00	23.85	3	5,115	0.06%
2018/01/23	15	24.08	3	24.17	23.90	12	5,106	0.24%
2018/01/22	3	23.63	0	0.00	23.75	3	5,034	0.06%
2018/01/19	1	23.85	0	23.55	23.55	1	5,022	0.02%
2018/01/18	5	23.80	0	0.00	23.70	5	5,000	0.10%
2018/01/17	0	0.00	5.5	23.76	24.00	-5.5	4,962	-0.11%
2018/01/10	20	23.45	0	0.00	23.55	20	4,986	0.40%
2018/01/09	0	0.00	2	23.50	23.60	-2	4,994	-0.04%
2018/01/08	1	23.65	0	0.00	23.65	1	4,977	0.02%
2018/01/05	0	0.00	3	23.55	23.50	-3	4,942	-0.06%
2018/01/04	6	23.50	0	0.00	23.40	6	4,916	0.12%
2018/01/03	0	0.00	2.2	23.88	23.65	-2.2	4,899	-0.04%
2018/01/02	2	23.95	0	0.00	23.95	2	4,859	0.04%