安集 (6477)-元大-大同券商分點個股進出

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

安集

(6477)

可現股當沖

股價
37.05
漲跌
▼0.05
漲幅
-0.13%
成交量
229張
產業
上市光電類股
400人加入追蹤

立即追蹤
本地時間:13:30

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

安集 (6477)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
2024/05/03	3	37.20	0	0.00	37.05	3	927	0.32%
2024/04/26	2	37.55	0	0.00	37.55	2	931	0.21%
2024/04/22	0	0.00	0	38.10	37.70	0	930	0.00%
2024/04/19	0	0.00	2	37.35	37.60	-2	944	-0.21%
2024/04/18	0.2	38.35	0	0.00	38.20	0.2	929	0.02%
2024/04/17	6	37.70	0	0.00	37.70	6	921	0.65%
2024/04/16	6	37.28	0	0.00	37.20	6	918	0.65%
2024/04/15	6	38.95	0	0.00	38.85	6	901	0.67%
2024/04/08	2	38.60	0	0.00	39.70	2	843	0.24%
2024/04/03	0	0.00	1	39.20	39.05	-1	831	-0.12%
2024/03/29	1	41.75	1	40.85	40.60	0	809	0.00%
2024/03/26	1	41.55	1	41.60	41.35	0	781	0.00%
2024/03/25	0	0.00	1	41.00	40.85	-1	798	-0.13%
2024/03/22	6	41.96	4	41.73	40.85	2	790	0.25%
2024/03/21	7	40.19	19	41.20	42.35	-12	732	-1.64%
2024/03/14	8	39.26	0	0.00	39.10	8	637	1.25%
2024/03/12	2	40.15	2	40.00	39.90	0	625	0.00%
2024/03/11	1	40.60	2	40.28	40.15	-1	614	-0.16%
2024/03/08	0	0.00	1	38.20	38.00	-1	577	-0.17%
2024/03/07	2	39.18	0	0.00	38.95	2	571	0.35%
2024/03/06	2	39.25	0	0.00	39.45	2	572	0.35%
2024/02/15	0	0.00	1	36.45	36.70	-1	476	-0.21%
2024/02/05	1	36.10	0	0.00	35.90	1	474	0.21%
2024/01/31	2	36.73	0	0.00	36.90	2	477	0.42%
2024/01/30	1	37.35	0	0.00	37.10	1	473	0.21%
2024/01/15	5	39.06	0	0.00	38.65	5	543	0.92%
2024/01/11	1	37.20	0	0.00	37.05	1	533	0.19%
2024/01/10	0	0.00	1	37.00	37.00	-1	540	-0.18%
2024/01/09	1	37.50	0	0.00	37.35	1	543	0.18%
2023/12/20	2	39.83	1	39.60	39.20	1	574	0.17%
2023/12/19	0.1	38.45	0	0.00	37.90	0.1	529	0.01%
2023/12/12	0	37.30	0	0.00	37.25	0	509	0.00%
2023/11/27	1	38.20	0	0.00	37.95	1	504	0.20%
2023/11/15	0.1	36.90	0	0.00	37.05	0.1	500	0.02%
2023/11/03	0	0.00	1	36.70	36.70	-1	514	-0.19%
2023/11/02	0	0.00	2	36.75	36.70	-2	519	-0.38%
2023/11/01	0	0.00	3	36.65	36.15	-3	548	-0.55%
2023/10/31	9	37.84	6	37.53	36.85	3	546	0.55%
2023/10/30	6	37.95	5	38.13	38.05	1	539	0.19%
2023/10/24	0	0.00	1	36.30	36.45	-1	515	-0.19%
2023/10/20	2	34.88	0	0.00	35.15	2	514	0.39%
2023/10/06	1	38.80	0	0.00	38.80	1	583	0.17%
2023/10/05	2	39.60	0	0.00	39.65	2	593	0.34%
2023/09/21	1	39.90	0	0.00	40.15	1	678	0.15%
2023/08/29	1	43.04	0	0.00	42.95	1	954	0.10%
2023/08/25	0	0.00	1	41.70	41.85	-1	960	-0.10%
2023/08/14	1	40.55	0	0.00	40.65	1	1,099	0.09%
2023/08/10	1	41.65	0	0.00	41.60	1	1,130	0.09%
2023/08/07	1	43.05	0	0.00	43.05	1	1,263	0.08%
2023/07/31	0	45.80	0	0.00	45.60	0	1,459	0.00%
2023/07/24	1	44.80	0	0.00	44.75	1	1,823	0.05%
2023/07/17	2	49.65	0	0.00	49.65	2	2,266	0.09%
2023/07/12	1	49.35	0	0.00	49.35	1	3,068	0.03%
2023/07/06	3	50.70	2	50.80	49.90	1	3,557	0.03%
2023/07/04	1	50.60	0	0.00	50.10	1	3,911	0.03%
2023/06/27	1	50.30	4	50.60	49.80	-3	4,028	-0.07%
2023/06/20	1	49.10	0	0.00	50.80	1	4,090	0.02%
2023/06/16	5	50.38	0	0.00	49.70	5	4,119	0.12%
2023/06/13	1	49.00	0	0.00	48.85	1	4,403	0.02%
2023/06/12	0	0.00	1.1	49.27	49.05	-1.1	4,454	-0.02%
2023/06/08	0.1	51.90	0	0.00	51.60	0.1	4,456	0.00%
2023/06/05	1	52.20	0	0.00	52.20	1	4,500	0.02%
2023/05/31	0	0.00	2	51.80	51.90	-2	4,513	-0.04%
2023/05/30	3	51.60	2	51.45	50.90	1	4,519	0.02%
2023/05/26	1	49.85	1	50.60	49.80	0	4,499	0.00%
2023/05/16	0	0.00	2	50.70	51.20	-2	4,642	-0.04%
2023/05/12	17	49.39	15	49.17	49.50	2	4,619	0.04%
2023/05/09	9	51.63	14.5	52.98	51.40	-5.5	4,495	-0.12%
2023/05/08	1	54.90	0	0.00	55.30	1	4,395	0.02%
2023/05/05	0	0.00	2	55.20	55.20	-2	4,376	-0.05%
2023/05/04	2	56.65	0	0.00	57.20	2	4,337	0.05%
2023/05/03	2	56.20	5.6	55.77	56.70	-3.6	4,267	-0.08%
2023/05/02	9	56.23	16.5	55.90	56.70	-7.5	4,232	-0.18%
2023/04/28	2	54.20	0	0.00	54.30	2	4,102	0.05%
2023/04/27	0	0.00	1	54.30	53.40	-1	4,082	-0.02%
2023/04/26	1	54.10	3	54.60	54.90	-2	4,034	-0.05%
2023/04/25	4	53.70	1	53.70	53.80	3	3,945	0.08%
2023/04/21	1	55.30	11	52.40	52.40	-10	3,905	-0.26%
2023/04/20	10	55.38	7	54.91	54.90	3	3,803	0.08%
2023/04/19	40	57.99	23.1	57.94	57.00	16.9	3,637	0.46%
2023/04/18	11.1	56.62	7.2	56.47	54.80	3.9	3,121	0.12%
2023/04/17	1	54.50	3	54.63	54.60	-2	2,928	-0.07%
2023/04/14	2	55.55	1	55.60	54.90	1	2,932	0.03%
2023/04/13	14	55.27	9	55.14	55.40	5	2,855	0.18%
2023/04/12	10	54.03	78	53.46	54.70	-68	2,680	-2.54%
2023/04/11	2	52.30	0	0.00	52.40	2	2,461	0.08%
2023/04/10	11	51.96	64.1	52.61	51.80	-53.1	2,433	-2.18%
2023/04/07	163.2	53.72	111	52.90	53.40	52.2	2,341	2.23%	大買/大賣/
2023/04/06	57	50.16	6	50.05	50.80	51	2,132	2.39%
2023/03/30	0	0.00	1.3	48.94	48.95	-1.3	2,061	-0.06%
2023/03/29	0.3	47.80	0	0.00	47.90	0.3	2,037	0.01%
2023/03/28	3	47.60	1	47.70	47.60	2	2,058	0.10%
2023/03/27	2	49.98	1	48.70	48.55	1	2,054	0.05%
2023/03/23	4	48.85	5	49.16	48.70	-1	2,034	-0.05%
2023/03/22	0	0.00	1	48.90	48.85	-1	2,042	-0.05%
2023/03/21	6	50.23	5	50.19	49.35	1	2,072	0.05%
2023/03/20	9	49.89	15	50.31	50.10	-6	2,157	-0.28%
2023/03/17	1	48.25	11	48.95	49.00	-10	2,376	-0.42%
2023/03/16	1	48.65	3	47.23	46.95	-2	2,416	-0.08%
2023/03/15	4	48.08	8	48.24	48.15	-4	2,400	-0.17%
2023/03/14	3	47.40	1	47.65	47.45	2	2,369	0.08%
2023/03/13	0	0.00	10	45.25	45.80	-10	2,359	-0.42%
2023/03/10	12	46.34	0	0.00	46.30	12	2,495	0.48%
2023/03/08	10	48.75	1	48.55	48.70	9	2,497	0.36%
2023/03/06	8	48.40	11	48.10	48.40	-3	2,475	-0.12%
2023/03/03	1	46.70	1	47.30	47.00	0	2,466	0.00%
2023/03/02	6	47.02	0	0.00	46.70	6	2,479	0.24%
2023/03/01	3	47.40	0	0.00	47.15	3	2,478	0.12%
2023/02/24	4	47.80	1	47.55	47.50	3	2,494	0.12%
2023/02/23	0	0.00	1	47.90	48.50	-1	2,504	-0.04%
2023/02/22	3	47.35	0	0.00	47.45	3	2,554	0.12%
2023/02/21	2	48.30	1	48.50	48.00	1	2,575	0.04%
2023/02/20	5.2	47.78	3	48.17	48.40	2.2	2,713	0.08%
2023/02/17	1.1	48.48	0	0.00	48.20	1.1	2,936	0.04%
2023/02/16	4	48.65	9	48.88	48.05	-5	2,955	-0.17%
2023/02/15	5	47.05	6	48.09	48.05	-1	2,918	-0.03%
2023/02/14	0	0.00	1	46.50	45.85	-1	2,899	-0.03%
2023/02/10	1	46.85	0	0.00	46.05	1	2,950	0.03%
2023/02/06	0	0.00	1	47.20	47.10	-1	2,999	-0.03%
2023/02/02	8	47.53	1	47.25	47.35	7	3,022	0.23%
2023/02/01	1	48.05	0	0.00	47.40	1	3,024	0.03%
2023/01/31	0	0.00	1	46.90	46.85	-1	3,024	-0.03%
2023/01/30	0	0.00	4	45.75	45.80	-4	3,020	-0.13%
2023/01/13	1	44.75	0	0.00	44.70	1	3,045	0.03%
2023/01/12	5	45.61	0	0.00	45.20	5	3,078	0.16%
2023/01/11	3	45.85	4	46.49	46.30	-1	3,100	-0.03%
2023/01/09	3	47.80	0	0.00	47.85	3	3,090	0.10%
2023/01/06	0	0.00	1	47.40	47.70	-1	3,093	-0.03%
2023/01/05	0	0.00	1	49.50	47.65	-1	3,123	-0.03%
2023/01/04	7	47.89	10	47.90	48.10	-3	3,098	-0.10%
2023/01/03	0	0.00	1	46.20	46.20	-1	3,066	-0.03%
2022/12/30	1	45.35	0	0.00	45.40	1	3,074	0.03%
2022/12/29	2	45.35	0	0.00	45.35	2	3,110	0.06%
2022/12/27	1	46.45	0	0.00	46.85	1	3,176	0.03%
2022/12/26	0	0.00	3	46.70	46.85	-3	3,175	-0.09%
2022/12/21	5	44.71	0	0.00	44.30	5	3,228	0.15%
2022/12/20	1	45.50	2	46.70	44.50	-1	3,250	-0.03%
2022/12/14	0	0.00	1	48.00	48.70	-1	3,301	-0.03%
2022/12/13	2	48.55	4	48.29	47.80	-2	3,281	-0.06%
2022/12/12	7	49.99	17	49.53	49.15	-10	3,254	-0.31%
2022/12/09	16	51.11	18	50.46	49.70	-2	3,136	-0.06%
2022/12/08	11	48.78	4	48.55	48.20	7	2,828	0.25%
2022/12/07	7	47.61	1	48.05	47.45	6	2,731	0.22%
2022/12/06	2	48.30	0	0.00	47.30	2	2,718	0.07%
2022/12/05	1	48.55	1	48.70	48.25	0	2,758	0.00%
2022/12/02	5	48.52	4	48.39	48.55	1	2,755	0.04%
2022/12/01	1	46.70	0	0.00	46.50	1	2,629	0.04%
2022/11/30	1	46.65	0	0.00	46.65	1	2,665	0.04%
2022/11/24	1	46.00	1	46.30	46.40	0	2,899	0.00%
2022/11/22	1	45.40	0	0.00	45.20	1	3,321	0.03%
2022/11/21	1	45.80	2	45.73	45.95	-1	3,409	-0.03%
2022/11/18	0	0.00	1	47.20	45.95	-1	3,457	-0.03%
2022/11/17	1	46.70	0.1	46.90	47.10	0.9	3,427	0.03%
2022/11/16	2	46.88	10	46.93	47.20	-8	3,435	-0.23%
2022/11/15	10	46.97	13	46.54	47.95	-3	3,462	-0.09%
2022/11/11	0	0.00	6	42.75	42.45	-6	3,660	-0.16%
2022/11/10	0	0.00	2	42.30	42.65	-2	3,812	-0.05%
2022/11/08	5	45.07	0	0.00	43.75	5	3,919	0.13%
2022/11/07	0	0.00	5	44.60	44.35	-5	3,933	-0.13%
2022/11/04	3	44.85	1	43.90	44.65	2	4,022	0.05%
2022/11/02	1	42.60	1	42.90	43.05	0	4,303	0.00%
2022/11/01	1	42.10	1	42.40	42.80	0	4,405	0.00%
2022/10/31	5	42.85	0	0.00	41.95	5	4,427	0.11%
2022/10/27	0	0.00	1	41.85	42.25	-1	4,502	-0.02%
2022/10/26	2	40.63	3	40.70	40.55	-1	4,549	-0.02%
2022/10/25	6	41.16	2	41.35	40.95	4	4,623	0.09%
2022/10/24	1	42.60	2	42.48	42.10	-1	4,802	-0.02%
2022/10/21	2	42.75	1	43.15	42.00	1	4,892	0.02%
2022/10/20	4	43.36	2	43.83	43.25	2	4,944	0.04%
2022/10/19	2	44.25	3	44.28	43.80	-1	4,975	-0.02%
2022/10/17	0	0.00	2	41.40	42.50	-2	5,238	-0.04%
2022/10/14	0	0.00	2	43.63	43.40	-2	5,245	-0.04%
2022/10/13	1	41.85	0	0.00	41.90	1	5,270	0.02%
2022/10/12	1	43.80	0	0.00	44.60	1	5,333	0.02%
2022/10/07	1	45.25	0	0.00	45.55	1	5,376	0.02%
2022/10/06	5	45.82	2	45.95	45.70	3	5,453	0.06%
2022/10/05	0	0.00	1	46.80	45.95	-1	5,471	-0.02%
2022/10/04	0	0.00	4	44.40	45.40	-4	5,536	-0.07%
2022/10/03	2	43.35	0	0.00	43.20	2	5,586	0.04%
2022/09/30	0	0.00	3	42.67	44.00	-3	5,654	-0.05%
2022/09/29	11	44.20	4	44.79	43.70	7	5,784	0.12%
2022/09/28	5	45.39	3	44.48	44.20	2	5,996	0.03%
2022/09/27	3	46.88	1	47.40	47.30	2	6,633	0.03%
2022/09/26	2	47.33	0	0.00	47.40	2	6,909	0.03%
2022/09/23	2	50.55	6	50.63	50.60	-4	7,174	-0.06%
2022/09/21	4	53.60	4	53.63	53.00	0	7,651	0.00%
2022/09/19	2	54.70	2	55.10	54.40	0	8,494	0.00%
2022/09/15	1.4	55.92	1	54.90	54.50	0.4	8,572	0.00%
2022/09/14	4	56.45	2	56.30	56.00	2	8,637	0.02%
2022/09/13	1	57.40	2	57.20	57.60	-1	8,595	-0.01%
2022/09/12	1	57.10	3	57.20	57.50	-2	8,605	-0.02%
2022/09/08	3	54.30	3	54.60	55.00	0	8,590	0.00%
2022/09/07	1	53.20	1	53.50	53.60	0	8,579	0.00%
2022/09/06	3	55.20	4	53.40	53.20	-1	8,599	-0.01%
2022/09/05	1	56.70	3	56.67	55.70	-2	8,573	-0.02%
2022/09/02	4	57.58	2.2	57.59	57.10	1.8	8,538	0.02%
2022/09/01	0	0.00	4	57.98	57.50	-4	8,466	-0.05%
2022/08/31	5	57.76	2	57.85	57.90	3	8,385	0.04%
2022/08/30	28	59.00	19	59.23	57.80	9	8,364	0.11%
2022/08/29	8.1	57.96	5.3	58.12	57.30	2.8	8,096	0.03%
2022/08/26	4.2	57.44	4	58.03	58.30	0.2	8,035	0.00%
2022/08/25	2.2	56.40	2.3	56.80	57.40	-0.2	7,976	0.00%
2022/08/24	2	55.55	2	55.35	55.20	0	7,938	0.00%
2022/08/23	2	56.20	2	55.90	56.30	0	7,911	0.00%
2022/08/22	5	57.52	9	57.37	56.10	-4	7,900	-0.05%
2022/08/19	10.2	58.26	7	57.17	57.60	3.2	7,749	0.04%
2022/08/18	8.1	56.54	16.5	57.80	58.90	-8.4	7,514	-0.11%
2022/08/17	11.2	55.96	6	56.62	55.80	5.2	7,316	0.07%
2022/08/16	9	55.59	6	55.68	54.80	3	7,145	0.04%
2022/08/15	5	55.00	0	0.00	54.80	5	7,037	0.07%
2022/08/12	0	0.00	1	53.90	54.20	-1	7,014	-0.01%
2022/08/11	1	55.60	2	56.00	54.40	-1	7,033	-0.01%
2022/08/10	0	0.00	2	54.75	54.30	-2	6,994	-0.03%
2022/08/09	16	55.14	13.3	54.33	54.40	2.7	7,076	0.04%
2022/08/08	3	53.03	1	51.80	54.00	2	6,895	0.03%
2022/08/05	1	49.85	2	51.05	51.50	-1	6,853	-0.01%
2022/08/04	1	50.90	0	0.00	49.40	1	6,865	0.01%
2022/08/02	0.4	53.60	1	53.80	53.30	-0.6	6,852	-0.01%
2022/07/29	3	55.37	2	55.45	55.00	1	6,769	0.01%
2022/07/28	1	53.60	1	54.30	53.80	0	6,613	0.00%
2022/07/27	3	54.00	3	53.87	54.00	0	6,560	0.00%
2022/07/26	1.2	55.07	7	53.80	53.60	-5.9	6,546	-0.09%
2022/07/25	3.2	54.97	2	55.50	54.10	1.2	6,606	0.02%
2022/07/22	5	52.68	8	53.11	53.50	-3	6,607	-0.05%
2022/07/21	1	51.70	1	51.70	52.30	0	6,589	0.00%
2022/07/20	6	51.92	2	52.30	52.00	4	6,665	0.06%
2022/07/19	3	52.17	2	52.10	51.70	1	6,737	0.01%
2022/07/18	1	51.00	1	51.10	51.20	0	6,766	0.00%
2022/07/15	1	49.20	1	49.65	51.00	0	6,901	0.00%
2022/07/12	1	48.25	36	49.72	48.30	-35	7,380	-0.47%
2022/07/11	2	51.80	0	0.00	53.10	2	7,515	0.03%
2022/07/08	8	53.01	3	53.13	53.30	5	7,695	0.06%
2022/07/07	14	53.34	9	52.50	52.40	5	8,006	0.06%
2022/07/06	24	53.35	29	53.51	53.00	-5	8,458	-0.06%
2022/07/05	44	57.74	66	57.92	57.00	-22	8,739	-0.25%
2022/07/04	23	54.18	15	54.51	55.30	8	8,229	0.10%
2022/07/01	11	53.72	20	53.71	52.90	-9	8,150	-0.11%
2022/06/30	11	54.33	112	54.04	54.20	-101	8,182	-1.23%	大賣/鉅額交易
2022/06/29	129	54.01	21	53.76	54.00	108	8,032	1.34%	大買/鉅額交易
2022/06/28	63	53.98	30	53.90	55.00	33	7,956	0.41%
2022/06/27	25	51.04	15	51.01	52.80	10	7,575	0.13%
2022/06/24	4	46.14	11	45.95	48.00	-7	7,364	-0.10%
2022/06/23	1	44.40	1	44.75	43.65	0	7,410	0.00%
2022/06/22	8	45.67	2	44.85	44.50	6	7,594	0.08%
2022/06/21	1	43.55	3	43.73	44.05	-2	7,840	-0.03%
2022/06/20	12	45.93	2	45.80	42.95	10	7,980	0.13%
2022/06/15	0	0.00	3	48.90	47.05	-3	8,820	-0.03%
2022/06/14	5	47.78	2	47.98	48.15	3	9,858	0.03%
2022/06/09	3	51.27	3	51.67	51.60	0	11,682	0.00%
2022/06/08	2	51.05	7	51.57	51.20	-5	12,280	-0.04%
2022/06/07	3	52.53	4	52.43	52.60	-1	13,295	-0.01%
2022/06/06	6.1	54.20	0	0.00	53.40	6.1	13,536	0.04%
2022/06/02	1	53.20	1	53.60	53.10	0	13,631	0.00%
2022/06/01	1	54.10	6	54.00	53.60	-5	13,792	-0.04%
2022/05/30	1	52.70	3	51.83	52.60	-2	14,536	-0.01%
2022/05/27	0	0.00	1	50.60	50.50	-1	14,718	-0.01%
2022/05/26	2	49.55	1	49.20	49.20	1	14,744	0.01%
2022/05/25	1	50.60	1	50.30	50.50	0	14,748	0.00%
2022/05/24	1	51.50	1	50.90	50.30	0	14,858	0.00%
2022/05/23	1	51.80	2	51.75	51.30	-1	14,837	-0.01%
2022/05/20	3	51.57	2	51.65	51.30	1	14,847	0.01%
2022/05/19	1	50.90	1	51.30	51.40	0	14,838	0.00%
2022/05/18	2	52.60	3	53.20	53.20	-1	14,793	-0.01%
2022/05/17	4	53.83	2	54.00	52.90	2	14,753	0.01%
2022/05/16	3	53.63	1	52.90	52.50	2	14,596	0.01%
2022/05/13	2	51.60	1	52.20	53.80	1	14,551	0.01%
2022/05/12	0	0.00	5	53.74	52.00	-5	14,510	-0.03%
2022/05/11	6	56.20	6	55.83	54.80	0	14,555	0.00%
2022/05/09	5	57.32	106	56.05	55.60	-101	14,522	-0.70%	大賣/鉅額交易
2022/05/06	3	58.80	0	0.00	59.60	3	14,529	0.02%
2022/05/04	3	59.13	0	0.00	59.20	3	14,581	0.02%
2022/04/29	1	62.60	1	61.60	61.30	0	14,653	0.00%
2022/04/28	5	59.66	5	60.40	61.60	0	14,737	0.00%
2022/04/27	4	57.65	5	57.54	58.90	-1	14,573	-0.01%
2022/04/26	200	59.53	200	59.13	59.10	0	14,544	0.00%	大買/大賣/
2022/04/25	4	59.55	6	59.52	58.10	-2	14,483	-0.01%
2022/04/22	4	61.95	222.1	61.47	61.10	-218.1	14,501	-1.50%	大賣/鉅額交易
2022/04/21	136	64.71	2	64.00	63.40	134	14,805	0.91%	大買/鉅額交易
2022/04/20	105	65.10	135	64.93	64.50	-30	14,920	-0.20%	大買/大賣/
2022/04/19	5	63.52	5	64.88	64.60	0	15,211	0.00%
2022/04/18	7	64.14	2	64.45	64.10	5	15,472	0.03%
2022/04/15	12	62.85	0	0.00	63.00	12	15,402	0.08%
2022/04/14	21	64.51	1	64.30	63.90	20	15,222	0.13%
2022/04/13	74.1	64.86	15.1	65.25	65.90	59	15,091	0.39%
2022/04/12	335	63.94	329.1	64.74	66.50	6	15,142	0.04%	大買/大賣/
2022/04/11	313.1	63.89	317	62.62	63.20	-4	14,737	-0.03%	大買/大賣/
2022/04/08	2	60.60	11	61.43	61.60	-9	14,279	-0.06%
2022/04/07	17	61.92	113	62.77	59.40	-96	14,143	-0.68%	大賣/
2022/04/06	315.1	63.13	469	63.45	63.80	-154	13,976	-1.10%	大買/大賣/鉅額交易
2022/04/01	4	61.55	3	61.40	61.50	1	13,647	0.01%
2022/03/31	163	62.47	164	61.07	61.50	-1	13,578	-0.01%	大買/大賣/
2022/03/30	168	62.75	7	61.84	60.50	161	13,426	1.20%	大買/鉅額交易
2022/03/29	102	60.18	100	59.62	60.50	2	13,402	0.01%	大買/
2022/03/28	126	60.03	124	60.21	60.60	2	13,408	0.01%	大買/大賣/
2022/03/25	112	62.52	9	61.44	59.80	103	13,358	0.77%	大買/鉅額交易
2022/03/24	216	65.49	212.1	63.63	63.30	4	13,456	0.03%	大買/大賣/
2022/03/23	3.1	63.51	4	63.68	63.00	-0.9	13,215	-0.01%
2022/03/22	21	63.94	22	63.81	62.90	-1	13,155	-0.01%
2022/03/21	119.2	64.78	17	64.76	62.30	102.2	13,130	0.78%	大買/鉅額交易
2022/03/18	12	62.30	10.1	62.98	61.70	1.9	13,246	0.01%
2022/03/17	36.1	62.65	42.5	63.05	63.20	-6.4	13,103	-0.05%
2022/03/16	16	59.50	26	60.57	62.50	-10	12,201	-0.08%
2022/03/15	59	60.05	265	60.01	56.90	-206	11,699	-1.76%	大賣/鉅額交易
2022/03/14	246	59.50	36	58.67	58.90	210	10,877	1.93%	大買/鉅額交易
2022/03/11	31	58.86	31	58.19	59.90	0	10,458	0.00%
2022/03/10	264	57.16	263	57.05	56.70	1	9,968	0.01%	大買/大賣/
2022/03/09	19	54.10	14	54.94	56.80	5	9,155	0.05%
2022/03/08	5	53.02	10.2	52.33	51.70	-5.2	8,889	-0.06%
2022/03/07	14	53.04	25.1	53.37	51.80	-11.1	8,706	-0.13%
2022/03/04	14	54.34	23	54.30	54.20	-9	8,506	-0.11%
2022/03/03	15.2	53.60	36	53.02	54.20	-20.8	8,153	-0.26%
2022/03/02	13.1	51.19	22	51.25	50.60	-9	7,751	-0.12%
2022/02/25	1	47.85	2	48.58	48.35	-1	7,561	-0.01%
2022/02/24	26	48.98	24	48.39	47.35	2	7,595	0.03%
2022/02/23	3	47.73	2	47.40	47.90	1	7,494	0.01%
2022/02/22	0	0.00	2	46.90	46.85	-2	7,496	-0.03%
2022/02/21	1	48.20	0	0.00	48.50	1	7,516	0.01%
2022/02/18	1	47.80	3	48.13	48.10	-2	7,515	-0.03%
2022/02/17	3.1	48.49	3	49.12	48.50	0.1	7,532	0.00%
2022/02/16	1	48.30	1	48.50	48.65	0	7,569	0.00%
2022/02/14	0	0.00	10	48.60	47.65	-10	7,855	-0.13%
2022/02/11	3	50.37	3	49.95	49.80	0	7,857	0.00%
2022/02/10	1	49.05	1	49.25	48.95	0	7,867	0.00%
2022/02/09	1	49.20	3	49.00	49.50	-2	7,888	-0.03%
2022/02/08	12	49.03	1	48.20	49.10	11	7,908	0.14%
2022/02/07	10	46.50	1	45.25	46.40	9	7,978	0.11%
2022/01/26	2	47.25	1	47.60	47.45	1	8,030	0.01%
2022/01/25	1	48.15	1	48.05	47.60	0	8,424	0.00%
2022/01/24	1	49.15	5	51.33	49.70	-4	8,670	-0.05%
2022/01/21	9	53.33	4	53.03	52.00	5	8,955	0.06%
2022/01/20	1	52.60	1	52.20	52.30	0	9,032	0.00%
2022/01/19	5	52.20	1	51.80	51.90	4	9,076	0.04%
2022/01/18	1	52.90	1	52.70	52.10	0	9,076	0.00%
2022/01/17	1	52.50	12	52.75	53.40	-11	9,151	-0.12%
2022/01/14	22	54.50	15	54.43	53.20	7	9,109	0.08%
2022/01/13	10.1	54.91	8	55.71	53.80	2.1	8,806	0.02%
2022/01/12	13	54.72	6	53.67	56.90	7	8,657	0.08%
2022/01/11	9	54.37	19	54.72	55.80	-10	8,421	-0.12%
2022/01/10	2	50.30	2	50.95	50.80	0	8,387	0.00%
2022/01/07	3	48.53	5	48.92	48.75	-2	8,596	-0.02%
2022/01/06	9	50.78	3	51.37	50.60	6	8,989	0.07%
2022/01/05	27	54.24	17	53.70	52.90	10	9,010	0.11%
2022/01/04	5	52.80	25	51.84	52.30	-20	8,630	-0.23%
2022/01/03	3	49.90	2	49.28	50.00	1	8,443	0.01%
2021/12/30	5	48.90	0	0.00	49.50	5	8,383	0.06%
2021/12/29	0	0.00	2	48.83	49.65	-2	8,401	-0.02%
2021/12/28	1	49.00	1	48.75	48.00	0	8,393	0.00%
2021/12/24	2	49.65	2	49.38	48.85	0	8,932	0.00%
2021/12/23	17	50.41	11	50.36	50.20	6	8,908	0.07%
2021/12/22	1	49.05	4	48.28	49.30	-3	8,773	-0.03%
2021/12/21	4	47.56	1	47.40	48.00	3	8,735	0.03%
2021/12/20	11	50.00	16	49.65	48.30	-5	8,667	-0.06%
2021/12/17	3	48.40	1	48.35	48.00	2	8,355	0.02%
2021/12/16	3	48.03	1	47.90	48.35	2	8,261	0.02%
2021/12/15	29	47.59	34	47.71	47.50	-5	8,230	-0.06%
2021/12/14	132	49.24	136	47.84	47.55	-4	8,123	-0.05%	大買/大賣/
2021/12/13	18	46.01	2	46.08	46.50	16	7,652	0.21%
2021/12/10	1	44.90	0	0.00	45.00	1	7,443	0.01%
2021/12/09	7	44.41	6	44.69	44.05	1	7,265	0.01%
2021/12/07	0	0.00	1	43.05	42.95	-1	7,162	-0.01%
2021/12/06	1	43.90	0	0.00	43.40	1	7,134	0.01%
2021/12/02	2	42.20	2	41.40	41.50	0	6,772	0.00%
2021/11/29	2	38.75	2	40.75	40.85	0	6,756	0.00%
2021/11/26	3	41.80	1	41.75	41.10	2	6,732	0.03%
2021/11/25	3	42.45	0	0.00	42.50	3	6,735	0.04%
2021/11/24	15	43.40	8	43.57	43.20	7	6,774	0.10%
2021/11/23	2	44.05	2	42.75	42.75	0	6,740	0.00%
2021/11/19	4	41.63	1	41.25	41.15	3	6,672	0.04%
2021/11/15	2	42.65	0	0.00	42.10	2	6,597	0.03%
2021/11/12	12	42.76	1	42.50	42.00	11	6,545	0.17%
2021/11/09	1	45.75	1	45.45	46.45	0	6,229	0.00%
2021/11/05	0	0.00	6	45.55	45.65	-6	6,108	-0.10%
2021/11/04	2	47.75	7	47.15	46.85	-5	6,054	-0.08%
2021/11/03	4	47.31	38	47.54	46.35	-34	5,922	-0.57%
2021/11/02	23	49.03	4	48.69	48.35	19	5,792	0.33%
2021/11/01	4	47.83	40	48.73	49.70	-36	5,363	-0.67%
2021/10/29	83	46.02	156	46.37	45.20	-73	5,080	-1.44%	大賣/
2021/10/28	140	46.82	21	47.32	48.40	119	4,708	2.53%	大買/鉅額交易
2021/10/27	0	0.00	7	43.31	44.00	-7	4,418	-0.16%
2021/10/26	26	42.68	30	41.78	41.80	-4	4,331	-0.09%
2021/10/25	29	44.41	49	43.52	43.60	-20	4,267	-0.47%
2021/10/22	15	43.25	32	43.25	43.20	-17	4,148	-0.41%
2021/10/21	7	43.02	0	0.00	42.50	7	4,098	0.17%
2021/10/20	9	43.44	11	43.77	43.25	-2	4,007	-0.05%
2021/10/19	62	43.28	28	42.67	44.70	34	3,860	0.88%
2021/10/18	13	44.47	16	44.19	44.60	-3	3,596	-0.08%
2021/10/15	31.1	40.89	76	41.73	42.90	-44.9	3,142	-1.43%
2021/10/14	43	37.92	28	37.86	39.00	15	2,825	0.53%
2021/10/13	36	35.53	8	37.07	37.60	28	2,452	1.14%
2021/10/12	4	34.86	4	34.99	34.20	0	2,351	0.00%
2021/10/08	8	33.80	8	33.70	34.00	0	2,293	0.00%
2021/10/06	1	32.80	0	0.00	33.20	1	2,277	0.04%
2021/10/05	2	32.48	2	32.63	33.80	0	2,233	0.00%
2021/10/04	17	35.60	9	34.31	34.40	8	2,200	0.36%
2021/10/01	15.2	36.02	40	36.28	36.50	-24.8	1,906	-1.30%
2021/09/30	8	33.50	3	33.70	33.60	5	1,626	0.31%
2021/09/29	4	32.40	4	32.70	32.40	0	1,612	0.00%
2021/09/28	3.1	34.06	6	33.23	33.30	-2.9	1,599	-0.18%
2021/09/27	5	32.25	5	32.09	32.20	0	1,559	0.00%
2021/09/24	1	30.70	4	30.90	31.15	-3	1,554	-0.19%
2021/09/23	1	30.65	1	30.65	30.60	0	1,641	0.00%
2021/09/22	18	30.61	1	31.50	30.30	17	1,637	1.04%
2021/09/17	3	34.40	0	0.00	33.15	3	1,595	0.19%
2021/09/14	4	36.18	2	36.80	36.15	2	1,669	0.12%
2021/09/13	7	37.96	2	38.70	37.05	5	1,712	0.29%
2021/09/10	2	36.40	1	36.40	36.60	1	1,725	0.06%
2021/09/09	1	35.70	0	0.00	35.90	1	1,792	0.06%
2021/09/08	8	35.52	5	35.80	35.55	3	2,143	0.14%
2021/09/06	3	37.37	0	0.00	36.80	3	2,289	0.13%
2021/09/02	0	0.00	1	38.55	38.35	-1	2,431	-0.04%
2021/09/01	0	0.00	1	39.90	39.55	-1	2,430	-0.04%
2021/08/31	7	39.94	0	0.00	39.40	7	2,439	0.29%
2021/08/30	1	40.10	5	40.69	40.05	-4	2,433	-0.16%
2021/08/27	1	39.50	3	38.82	38.05	-2	2,383	-0.08%
2021/08/25	0	0.00	3	38.17	38.20	-3	2,411	-0.12%
2021/08/24	2	36.45	0	0.00	36.65	2	2,438	0.08%
2021/08/23	0	0.00	1	37.25	37.80	-1	2,467	-0.04%
2021/08/20	7	36.34	5	37.67	36.05	2	2,490	0.08%
2021/08/18	1	35.75	12	37.48	37.80	-11	2,524	-0.44%
2021/08/17	3	36.78	11	37.86	36.50	-8	2,599	-0.31%
2021/08/16	2	36.60	5	38.10	37.30	-3	2,652	-0.11%
2021/08/13	0	0.00	1	39.35	39.10	-1	2,735	-0.04%
2021/08/12	0	0.00	2	40.10	40.35	-2	2,952	-0.07%
2021/08/11	3	39.25	0	0.00	39.50	3	3,038	0.10%
2021/08/10	7	42.17	5	41.34	41.50	2	3,096	0.06%
2021/08/09	2	44.10	0	0.00	43.80	2	3,146	0.06%
2021/08/06	2	45.05	0	0.00	45.00	2	3,326	0.06%
2021/08/05	1	45.85	2	46.10	45.55	-1	3,476	-0.03%
2021/08/04	2	46.43	4	46.83	46.55	-2	3,521	-0.06%
2021/07/30	20	45.59	0	0.00	44.80	20	3,539	0.57%
2021/07/28	2	45.00	0	0.00	45.10	2	3,641	0.05%
2021/07/27	2	47.60	1	46.25	46.25	1	3,679	0.03%
2021/07/26	3	48.15	6	47.68	47.10	-3	3,679	-0.08%
2021/07/23	0	0.00	5	46.05	45.90	-5	3,655	-0.14%
2021/07/22	1	45.85	0	0.00	45.80	1	3,655	0.03%
2021/07/21	2	46.40	0	0.00	45.85	2	3,660	0.05%
2021/07/20	4	47.99	2	47.55	47.50	2	3,657	0.05%
2021/07/19	3	48.97	11	48.60	48.85	-8	3,653	-0.22%
2021/07/16	4	46.78	5	46.62	46.00	-1	3,612	-0.03%
2021/07/13	4	45.70	0	0.00	45.05	4	3,670	0.11%
2021/07/09	0	0.00	1	47.50	46.50	-1	3,729	-0.03%
2021/07/08	1	47.00	0	0.00	46.60	1	3,871	0.03%
2021/07/07	2	46.10	1	46.75	46.00	1	4,406	0.02%
2021/07/06	2	47.20	1	47.30	47.05	1	4,432	0.02%
2021/07/05	3	47.80	14	47.30	48.00	-11	4,455	-0.25%
2021/07/01	6	48.94	0	0.00	48.55	6	4,568	0.13%
2021/06/30	107	51.66	105	49.74	49.45	2	4,572	0.04%	大買/大賣/
2021/06/29	7	49.49	7	49.56	48.40	0	4,502	0.00%
2021/06/28	3	48.42	2	48.60	48.30	1	4,516	0.02%
2021/06/25	2	49.20	0	0.00	49.30	2	4,538	0.04%
2021/06/24	2	50.10	2	50.65	50.10	0	4,600	0.00%
2021/06/23	22	50.46	16	50.83	50.50	6	4,600	0.13%
2021/06/22	4	49.15	169	50.20	48.15	-165	4,534	-3.64%	大賣/鉅額交易
2021/06/21	3	50.03	2	50.00	49.50	1	4,525	0.02%
2021/06/18	1	49.05	4	50.70	51.80	-3	4,572	-0.07%
2021/06/17	207	49.84	33	50.49	50.40	174	4,853	3.58%	大買/鉅額交易
2021/06/16	3	48.28	11	49.33	50.10	-8	4,630	-0.17%
2021/06/15	9	45.84	11	45.82	45.55	-2	4,610	-0.04%
2021/06/11	4	44.58	0	0.00	44.15	4	4,610	0.09%
2021/06/10	9	46.56	14	46.64	46.80	-5	4,593	-0.11%
2021/06/09	4	43.98	0	0.00	44.00	4	4,684	0.09%
2021/06/08	0	0.00	1	45.70	44.75	-1	4,846	-0.02%
2021/06/04	1	44.85	0	0.00	44.70	1	5,116	0.02%
2021/06/02	3	45.90	0	0.00	45.50	3	5,146	0.06%
2021/06/01	1	47.40	6	47.03	47.20	-5	5,136	-0.10%
2021/05/31	0	0.00	2	46.35	45.70	-2	5,150	-0.04%
2021/05/28	0	0.00	1	45.50	45.00	-1	5,263	-0.02%
2021/05/27	0	0.00	2	45.15	45.10	-2	5,266	-0.04%
2021/05/25	2	44.83	2	44.60	43.80	0	5,298	0.00%
2021/05/21	4	42.25	4	42.38	41.95	0	5,356	0.00%
2021/05/20	8	43.38	4	43.73	42.20	4	5,331	0.08%
2021/05/19	6	42.65	8	43.23	45.40	-2	5,201	-0.04%
2021/05/18	3	39.83	3	40.60	41.30	0	5,140	0.00%
2021/05/17	3	38.38	2	38.63	37.55	1	5,103	0.02%
2021/05/14	22	44.45	24	43.22	41.70	-2	5,068	-0.04%
2021/05/13	6	42.48	1	43.00	42.15	5	4,928	0.10%
2021/05/12	4	49.33	3	50.00	46.80	1	4,954	0.02%
2021/05/10	2	58.20	3	57.80	57.70	-1	4,977	-0.02%
2021/05/07	3	56.83	2	57.00	57.60	1	5,010	0.02%
2021/05/06	4	58.30	0	0.00	56.40	4	5,038	0.08%
2021/05/04	3	58.63	0	0.00	57.80	3	5,010	0.06%
2021/05/03	2	64.15	2	64.03	61.20	0	5,033	0.00%
2021/04/28	2	62.90	0	0.00	62.50	2	5,278	0.04%
2021/04/23	3	63.60	3	63.20	62.90	0	5,517	0.00%
2021/04/22	6	63.38	3	62.63	62.30	3	5,531	0.05%
2021/04/21	13	65.25	6	65.00	65.00	7	5,540	0.13%
2021/04/20	1	67.30	2	66.85	66.10	-1	5,547	-0.02%
2021/04/19	1	66.40	0	0.00	66.30	1	5,629	0.02%
2021/04/15	2	67.10	2	66.40	67.30	0	6,029	0.00%
2021/04/14	6	67.17	8	68.60	66.40	-2	6,342	-0.03%
2021/04/13	305	72.32	318.3	70.79	68.50	-13.3	6,342	-0.21%	大買/大賣/
2021/04/12	4	66.00	7	65.83	66.00	-3	5,884	-0.05%
2021/04/09	7.3	65.43	0	0.00	65.10	7.3	5,958	0.12%
2021/04/08	5	67.00	4	67.45	66.00	1	6,017	0.02%
2021/04/07	4	67.33	4	66.85	66.50	0	6,149	0.00%
2021/04/06	1	65.40	0	0.00	65.30	1	6,526	0.02%
2021/04/01	4	65.53	3	65.63	65.30	1	6,743	0.01%
2021/03/31	3	66.60	4	66.55	66.10	-1	7,352	-0.01%
2021/03/30	7	66.64	4.2	66.39	66.30	2.8	8,696	0.03%
2021/03/29	7	68.01	10	68.22	67.00	-3	9,031	-0.03%
2021/03/26	3	64.40	2	64.90	64.80	1	9,044	0.01%
2021/03/25	12	66.82	5.2	65.35	64.90	6.9	9,088	0.08%
2021/03/24	1.3	66.08	1	66.10	65.70	0.3	9,087	0.00%
2021/03/23	2.8	68.05	3	68.20	66.60	-0.2	9,079	0.00%
2021/03/22	6.5	71.13	14.3	71.69	69.90	-7.8	9,084	-0.09%
2021/03/19	2.4	64.17	3	64.10	68.50	-0.6	8,935	-0.01%
2021/03/18	0.2	64.10	5	64.50	64.10	-4.8	8,914	-0.05%
2021/03/17	1	64.00	1	64.10	64.10	0	8,931	0.00%
2021/03/16	3	65.30	2	65.00	64.90	1	8,962	0.01%
2021/03/15	9	65.50	2	65.95	65.20	7	9,010	0.08%
2021/03/12	12	65.25	17.1	65.55	64.20	-5.1	8,927	-0.06%
2021/03/11	1	63.50	3.1	64.23	63.80	-2.1	8,889	-0.02%
2021/03/10	9.3	65.47	17.1	64.57	63.70	-7.8	8,864	-0.09%
2021/03/09	8	61.08	1	60.70	61.00	7	8,844	0.08%
2021/03/08	3	61.80	2	62.60	61.30	1	8,950	0.01%
2021/03/05	0.2	61.75	12	61.27	61.40	-11.8	9,089	-0.13%
2021/03/04	3.4	63.75	0	0.00	62.80	3.4	9,315	0.04%
2021/03/03	33.4	64.99	24	65.82	64.50	9.4	9,523	0.10%
2021/03/02	1.6	62.81	4	63.33	63.00	-2.4	9,964	-0.02%
2021/02/24	10	64.57	3	64.17	62.80	7	11,232	0.06%
2021/02/23	4	62.95	4	62.83	62.10	0	11,626	0.00%
2021/02/22	4	63.03	1	62.50	63.00	3	12,275	0.02%
2021/02/19	2	62.00	0	0.00	61.90	2	12,431	0.02%
2021/02/18	0	0.00	2	58.90	60.30	-2	12,871	-0.02%
2021/02/17	5	58.96	3	59.37	59.70	2	12,989	0.02%
2021/02/05	6	57.60	4	57.53	58.00	2	13,254	0.02%
2021/02/04	8	57.06	8	56.89	57.20	0	13,747	0.00%
2021/02/03	3	59.00	6	57.48	57.20	-3	14,188	-0.02%
2021/02/02	1	55.90	1	56.10	56.00	0	14,354	0.00%
2021/02/01	13	56.90	18	56.53	57.30	-5	14,885	-0.03%
2021/01/29	7	59.30	6	59.38	58.00	1	15,826	0.01%
2021/01/28	13	59.74	14	59.38	59.80	-1	16,479	-0.01%
2021/01/27	5	60.12	13	60.31	60.30	-8	16,931	-0.05%
2021/01/26	4	62.18	3	62.10	60.60	1	17,105	0.01%
2021/01/25	15	62.95	16	62.79	63.00	-1	17,394	-0.01%
2021/01/22	22	62.55	26	62.76	62.50	-4	17,744	-0.02%
2021/01/21	18	60.67	34	60.63	60.60	-16	18,173	-0.09%
2021/01/20	7	61.34	12.2	61.46	60.00	-5.2	18,259	-0.03%
2021/01/19	27	63.17	22	63.50	63.50	5	18,379	0.03%
2021/01/18	6	61.10	6	61.38	60.60	0	18,467	0.00%
2021/01/15	11	63.06	8	63.48	62.10	3	18,509	0.02%
2021/01/14	8	64.28	9	64.36	63.70	-1	18,562	-0.01%
2021/01/13	6	63.65	6.2	63.98	63.00	-0.2	18,616	0.00%
2021/01/12	3	63.53	2	63.70	63.70	1	18,692	0.01%
2021/01/11	22.1	65.35	23.6	65.09	65.50	-1.5	18,784	-0.01%
2021/01/08	29	68.99	19	67.86	66.30	10	18,730	0.05%
2021/01/07	300.2	70.04	313	70.04	70.10	-12.8	18,616	-0.07%	大買/大賣/
2021/01/06	20	66.26	51.1	66.35	63.80	-31.1	19,991	-0.16%
2021/01/05	5	69.56	3	69.90	68.50	2	21,261	0.01%
2021/01/04	3	70.10	0	0.00	69.00	3	21,267	0.01%
2020/12/31	1	70.00	1	70.00	70.10	0	21,437	0.00%
2020/12/30	54.4	70.83	9	70.43	69.20	45.4	21,684	0.21%
2020/12/29	43.2	71.85	26	71.66	71.00	17.2	21,788	0.08%
2020/12/28	9	71.21	8	71.31	69.70	1	21,406	0.00%
2020/12/25	48	73.95	37	74.22	70.30	11	21,490	0.05%
2020/12/24	33.2	70.54	334	68.72	72.60	-300.9	20,907	-1.44%	大賣/鉅額交易
2020/12/23	298	67.37	18	66.04	67.40	280	19,635	1.43%	大買/鉅額交易
2020/12/22	21	63.65	11	63.77	61.30	10	19,452	0.05%
2020/12/21	2	62.40	1	63.00	64.30	1	19,598	0.01%
2020/12/18	1	61.90	3	62.80	62.60	-2	19,786	-0.01%
2020/12/17	3	61.80	2	61.50	62.10	1	19,778	0.01%
2020/12/16	1	62.20	0	0.00	62.10	1	19,790	0.01%
2020/12/15	0	0.00	5	64.70	61.40	-5	19,793	-0.03%
2020/12/14	2	59.40	4	61.15	62.60	-2	19,720	-0.01%
2020/12/11	5	59.60	5	59.44	59.80	0	19,753	0.00%
2020/12/10	4	61.33	3	60.10	60.50	1	19,838	0.01%
2020/12/09	2	63.00	2	63.80	62.40	0	19,890	0.00%
2020/12/08	2	62.60	1	64.00	62.50	1	19,954	0.01%
2020/12/07	1	61.00	4	61.88	62.90	-3	20,155	-0.01%
2020/12/04	1	62.00	0	0.00	61.80	1	20,524	0.00%
2020/12/03	3	62.50	5	64.38	62.10	-2	20,781	-0.01%
2020/12/02	8	63.09	8	62.15	62.30	0	21,149	0.00%
2020/12/01	10	64.51	7	64.19	63.60	3	22,532	0.01%
2020/11/30	10	66.27	4	66.58	65.50	6	22,888	0.03%
2020/11/27	12	65.40	19	65.81	65.70	-7	22,916	-0.03%
2020/11/26	40	66.16	45	66.75	64.60	-5	22,788	-0.02%
2020/11/25	71	65.50	68.3	65.62	65.50	2.7	22,333	0.01%
2020/11/24	3	61.67	16.1	62.68	63.30	-13.1	21,546	-0.06%
2020/11/23	33	61.80	15	61.74	60.80	18	21,285	0.08%
2020/11/20	40	62.41	34.3	62.67	61.60	5.7	21,093	0.03%
2020/11/19	164	62.21	172.1	62.13	60.60	-8.1	20,626	-0.04%	大買/大賣/
2020/11/18	19	58.65	14	58.38	58.40	5	20,001	0.02%
2020/11/17	57	59.60	52	60.45	58.10	5	19,821	0.03%
2020/11/16	8	58.06	8	57.39	57.00	0	19,490	0.00%
2020/11/13	26	57.65	27	57.66	58.20	-1	19,528	-0.01%
2020/11/12	35.3	56.28	54	56.79	58.70	-18.7	19,415	-0.10%
2020/11/11	35.1	58.73	32	59.03	57.50	3.1	19,038	0.02%
2020/11/10	31	65.23	26	64.86	63.60	5	18,794	0.03%
2020/11/09	87	64.20	75	64.45	65.20	12	18,547	0.06%
2020/11/06	94.4	64.77	399	64.40	61.80	-304.6	18,159	-1.68%	大賣/鉅額交易
2020/11/05	720	63.42	418	63.28	63.50	302	17,342	1.74%	大買/大賣/鉅額交易
2020/11/04	35	58.89	31	59.85	57.80	4	16,906	0.02%
2020/11/03	17	57.64	15	57.51	57.00	2	16,565	0.01%
2020/11/02	25	56.86	23	56.68	57.90	2	16,671	0.01%
2020/10/30	21	59.83	20	58.62	57.20	1	16,486	0.01%
2020/10/29	49	63.18	47	62.77	62.00	2	16,236	0.01%
2020/10/28	13	64.15	28	64.42	62.30	-15	15,834	-0.09%
2020/10/27	22	64.61	20	64.90	64.90	2	15,895	0.01%
2020/10/26	20	58.00	24	60.25	63.80	-4	15,799	-0.03%
2020/10/23	26	57.27	1	57.80	58.00	25	15,662	0.16%
2020/10/22	1	55.40	5	55.16	55.60	-4	15,608	-0.03%
2020/10/21	27	57.05	30	57.53	56.10	-3	15,547	-0.02%
2020/10/20	7	58.84	0	0.00	58.30	7	15,478	0.05%
2020/10/19	3	58.27	10	57.02	59.50	-7	15,380	-0.05%
2020/10/16	0	0.00	2.1	54.63	55.10	-2.1	15,211	-0.01%
2020/10/15	4	56.15	2	53.70	56.00	2	15,133	0.01%
2020/10/14	119	56.58	270	55.84	57.00	-151	15,022	-1.01%	大買/大賣/鉅額交易
2020/10/13	244	52.76	84	51.28	54.00	160	13,391	1.19%	大買/鉅額交易
2020/10/12	0	0.00	335	49.10	49.10	-335	12,395	-2.70%	大賣/鉅額交易
2020/10/08	660	44.65	340	44.65	44.65	320	12,583	2.54%	大買/大賣/鉅額交易
2020/10/07	5	39.80	7	40.09	40.60	-2	12,553	-0.02%
2020/10/06	7	38.80	5	38.70	38.50	2	12,343	0.02%
2020/09/29	0	0.00	10	35.60	35.75	-10	12,084	-0.08%
2020/09/28	2	36.05	8	35.56	35.70	-6	12,033	-0.05%
2020/09/25	31	35.04	27	35.55	35.10	4	11,931	0.03%
2020/09/24	5	39.59	1	38.00	37.50	4	11,731	0.03%
2020/09/23	9	39.27	7	39.10	40.00	2	11,468	0.02%
2020/09/21	0	0.00	5	38.25	37.90	-5	11,156	-0.04%
2020/09/16	6	38.39	1	38.70	38.45	5	10,878	0.05%
2020/09/15	7	37.67	6	37.62	37.45	1	10,737	0.01%
2020/09/14	1	36.65	1	35.70	36.65	0	10,560	0.00%
2020/09/11	0	0.00	10	37.40	37.50	-10	10,417	-0.10%
2020/09/10	12	39.33	1	38.60	39.05	11	10,243	0.11%
2020/09/09	49	38.62	141	38.90	38.65	-92	9,950	-0.92%	大賣/
2020/09/08	72	37.71	8	37.68	37.30	64	9,448	0.68%
2020/09/07	63	41.27	63	42.25	39.30	0	9,115	0.00%
2020/09/04	97	44.17	57.1	44.28	43.10	39.9	8,572	0.47%
2020/09/03	198	42.92	196	42.92	43.00	2	7,056	0.03%	大買/大賣/
2020/09/02	9	39.17	15	39.10	39.10	-6	6,524	-0.09%
2020/09/01	12	37.18	13	37.61	36.75	-1	6,229	-0.02%
2020/08/31	0	0.00	5	37.09	36.90	-5	6,088	-0.08%
2020/08/28	5	35.14	1	35.40	34.85	4	5,950	0.07%
2020/08/27	0	0.00	2	36.20	35.25	-2	5,908	-0.03%
2020/08/26	4	36.80	8	37.21	36.25	-4	5,849	-0.07%
2020/08/25	1.1	36.94	20	37.19	36.90	-18.9	5,790	-0.33%
2020/08/24	7	36.34	26	36.12	36.50	-19	5,684	-0.33%
2020/08/21	0	0.00	6	36.35	35.95	-6	5,622	-0.11%
2020/08/20	55	36.65	99	35.02	35.45	-44	5,564	-0.79%
2020/08/19	159	37.98	145	37.54	36.80	14	5,364	0.26%	大買/大賣/
2020/08/18	34	40.06	44	40.10	39.80	-10	5,178	-0.19%
2020/08/17	64	39.40	22	39.74	39.70	42	4,976	0.84%
2020/08/14	9	39.46	7	39.46	39.50	2	4,826	0.04%
2020/08/13	5	39.02	61	38.24	38.10	-56	4,577	-1.22%
2020/08/12	12	37.33	111	38.07	38.85	-99	4,472	-2.21%	大賣/
2020/08/11	101	36.15	26	36.36	36.75	75	4,272	1.76%	大買/
2020/08/10	91.1	39.05	100	38.88	38.70	-8.9	4,077	-0.22%
2020/08/07	37	37.42	36	38.01	37.25	1	3,817	0.03%
2020/08/06	188	37.36	101	36.99	36.70	87	3,659	2.38%	大買/大賣/
2020/08/05	14	41.06	116	40.82	40.45	-102	3,343	-3.05%	大賣/鉅額交易
2020/08/04	24	40.25	30	40.81	41.50	-6	3,188	-0.19%
2020/08/03	27	40.15	19	40.13	39.80	8	3,011	0.27%
2020/07/31	22	40.18	42	40.72	40.60	-20	2,780	-0.72%
2020/07/30	9	37.59	40	40.51	40.90	-31	2,530	-1.22%
2020/07/29	1	36.70	17	37.10	37.25	-16	2,414	-0.66%
2020/07/28	27	33.90	0	0.00	33.90	27	2,332	1.16%
2020/07/27	16	33.59	19	33.61	33.60	-3	2,287	-0.13%
2020/07/24	2	36.80	17	35.84	35.00	-15	2,246	-0.67%
2020/07/23	3	34.45	4	36.31	36.30	-1	2,184	-0.05%
2020/07/22	10	36.12	52	35.50	35.25	-42	2,137	-1.96%
2020/07/21	28	35.78	31	36.04	35.60	-3	2,096	-0.14%
2020/07/20	24	33.39	33	35.86	35.80	-9	2,049	-0.44%
2020/07/17	25	33.57	39	34.80	33.30	-14	1,966	-0.71%
2020/07/16	48	36.95	86.1	36.24	35.95	-38.1	1,876	-2.03%
2020/07/15	16	35.80	70	35.95	37.15	-54	1,433	-3.77%
2020/07/14	27	32.36	168	32.69	33.80	-141	1,150	-12.25%	大賣/鉅額交易
2020/07/13	4	31.40	123	31.42	31.55	-119	895	-13.29%	大賣/鉅額交易
2020/07/10	47	28.03	42	28.27	28.70	5	759	0.66%
2020/07/09	40	27.30	76	28.55	28.75	-36	650	-5.54%
2020/07/08	3	26.70	95	26.14	26.50	-92	413	-22.25%
2020/07/07	1	24.30	6	24.25	24.30	-5	301	-1.66%
2020/07/03	0	0.00	2	23.75	23.70	-2	277	-0.72%
2020/07/02	30	23.60	2	23.70	23.60	28	274	10.20%
2020/07/01	7	23.24	3	23.60	23.45	4	267	1.49%
2020/06/30	20	23.45	0	0.00	23.35	20	265	7.55%
2020/06/29	23	23.38	1	23.40	23.35	22	264	8.32%
2020/06/24	2	23.10	0	0.00	23.20	2	261	0.76%
2020/06/23	8	23.21	0	0.00	23.15	8	264	3.02%
2020/06/19	20	22.98	0	0.00	22.95	20	281	7.11%
2020/06/12	10	22.06	0	0.00	22.10	10	308	3.24%
2020/06/11	94	22.85	0	0.00	22.50	94	315	29.76%
2020/06/09	11	22.57	0	0.00	22.45	11	336	3.27%
2020/06/08	79	22.59	0	0.00	22.60	79	346	22.83%
2020/06/04	0	0.00	2	22.55	22.60	-2	349	-0.57%
2020/06/02	3	22.30	15	22.49	22.35	-12	354	-3.38%
2020/05/28	28	21.27	0	0.00	21.20	28	353	7.91%
2020/05/27	64	21.34	0	0.00	21.30	64	355	18.00%
2020/05/21	56	20.48	0	0.00	21.15	56	354	15.81%
2020/05/18	61	19.98	0	0.00	19.95	61	347	17.55%
2020/05/04	12	19.60	0	0.00	19.70	12	365	3.28%
2020/04/30	58	19.69	0	0.00	19.70	58	366	15.81%
2020/04/29	35	19.49	0	0.00	19.50	35	369	9.47%
2020/04/28	28	19.28	0	0.00	19.30	28	372	7.52%
2020/04/24	0	0.00	1	18.90	19.00	-1	383	-0.26%
2020/03/12	0	0.00	2	19.10	19.00	-2	520	-0.38%
2020/03/10	3	20.28	1	20.50	20.50	2	513	0.39%
2020/03/06	1	21.50	0	0.00	21.45	1	505	0.20%
2020/03/02	2	21.78	0	0.00	21.75	2	541	0.37%
2020/02/27	2	22.10	0	0.00	22.05	2	561	0.36%
2020/02/26	2	22.33	0	0.00	22.25	2	568	0.35%
2020/02/25	1	22.40	0	0.00	22.45	1	566	0.18%
2020/02/20	0	0.00	7	22.90	22.95	-7	563	-1.24%
2020/02/19	0	0.00	3	22.90	22.95	-3	565	-0.53%
2020/02/17	3	23.10	2	22.75	23.00	1	562	0.18%
2020/02/07	4	22.40	1	22.40	22.25	3	550	0.55%
2020/02/06	2	22.78	0	0.00	22.80	2	605	0.33%
2020/02/04	0	0.00	1	22.75	22.80	-1	627	-0.16%
2020/02/03	1	22.35	0	0.00	22.60	1	623	0.16%
2020/01/31	0	0.00	6	22.78	23.00	-6	618	-0.97%
2020/01/30	4	22.46	10	22.28	22.25	-6	613	-0.98%
2020/01/20	0	0.00	4	23.65	23.60	-4	606	-0.66%
2020/01/17	2	23.50	0	0.00	23.60	2	603	0.33%
2020/01/15	5	23.50	2	23.50	23.45	3	599	0.50%
2020/01/14	13	23.58	0	0.00	23.55	13	597	2.17%
2020/01/13	0	0.00	5	23.80	23.90	-5	595	-0.84%
2020/01/10	0	23.40	0	0.00	23.35	0	579	0.00%
2020/01/08	6	23.08	0	0.00	22.95	6	576	1.04%
2020/01/07	0	0.00	2	23.40	23.35	-2	563	-0.36%
2020/01/06	2	23.35	0	0.00	23.35	2	563	0.36%
2020/01/03	0	0.00	2	23.65	23.65	-2	556	-0.36%
2020/01/02	2	23.70	1	24.00	23.65	1	549	0.18%
2019/12/31	5	23.87	2	24.30	23.90	3	547	0.55%
2019/12/30	5	23.95	3	24.27	24.00	2	536	0.37%
2019/12/27	8	23.38	0	0.00	23.70	8	507	1.58%
2019/12/26	7	24.09	14	23.25	24.05	-7	468	-1.50%
2019/12/25	0	0.00	6	22.64	22.55	-6	387	-1.55%
2019/12/24	0	0.00	11	22.60	22.55	-11	386	-2.84%
2019/12/23	27	22.00	0	0.00	22.00	27	379	7.11%
2019/12/19	0	0.00	1	22.60	22.70	-1	367	-0.27%
2019/12/13	0	0.00	5	22.00	22.00	-5	369	-1.35%
2019/12/11	0	0.00	4	22.50	22.05	-4	367	-1.09%
2019/12/09	7	22.51	0	0.00	22.65	7	353	1.98%
2019/12/04	5	22.45	0	0.00	22.55	5	344	1.45%
2019/12/03	5	22.50	0	0.00	22.65	5	344	1.45%
2019/12/02	12	22.55	0	0.00	22.60	12	342	3.51%
2019/11/29	3	22.85	0	0.00	22.65	3	338	0.89%
2019/11/28	5	22.74	2	22.75	22.75	3	339	0.88%
2019/11/27	55	22.70	1	22.75	22.90	54	331	16.28%
2019/11/26	0	0.00	4	22.45	22.40	-4	306	-1.31%
2019/11/25	0	0.00	1	22.10	22.00	-1	285	-0.35%
2019/11/19	1	21.40	0	0.00	21.40	1	272	0.37%
2019/11/18	1	21.70	0	0.00	21.35	1	275	0.36%
2019/11/11	1	21.45	0	0.00	21.45	1	274	0.36%
2019/11/08	0	0.00	1	21.65	21.60	-1	273	-0.37%
2019/11/07	1	21.70	0	0.00	21.70	1	277	0.36%
2019/11/06	2	22.00	0	0.00	21.75	2	276	0.72%
2019/11/05	3	22.48	4	22.43	22.25	-1	269	-0.37%
2019/10/22	0	0.00	1	21.65	21.50	-1	216	-0.46%
2019/09/24	0	0.00	2	21.95	21.85	-2	324	-0.62%
2019/08/30	1	21.40	0	0.00	21.35	1	328	0.30%
2019/08/27	1	20.85	0	0.00	20.95	1	334	0.30%
2019/08/20	1	21.10	0	0.00	21.10	1	342	0.29%
2019/07/26	0	0.00	1	21.50	21.45	-1	758	-0.13%
2019/07/25	1	21.35	0	0.00	21.35	1	772	0.13%
2019/07/11	0	0.00	10	21.00	21.25	-10	834	-1.20%
2019/07/05	2	24.00	1	24.10	23.85	1	953	0.10%
2019/06/25	0	0.00	2	23.30	23.25	-2	962	-0.21%
2019/06/21	0	0.00	3	23.45	23.30	-3	968	-0.31%
2019/06/19	0	0.00	2	23.20	23.25	-2	1,004	-0.20%
2019/06/17	0	0.00	1	23.00	22.95	-1	1,008	-0.10%
2019/06/14	0	0.00	3	23.05	23.05	-3	1,009	-0.30%
2019/06/12	1	23.00	1	23.05	23.05	0	1,014	0.00%
2019/06/11	1	23.25	0	0.00	23.25	1	1,015	0.10%
2019/06/10	0	0.00	3	23.25	23.55	-3	1,015	-0.30%
2019/06/05	0	0.00	3	23.30	23.25	-3	1,043	-0.29%
2019/05/28	2	22.95	0	0.00	22.95	2	1,204	0.17%
2019/05/24	1	23.05	0	0.00	23.00	1	1,259	0.08%
2019/05/22	1	23.85	1	24.20	23.85	0	1,249	0.00%
2019/05/21	1	24.30	2	24.15	23.90	-1	1,244	-0.08%
2019/05/17	10	23.88	0	0.00	24.00	10	1,225	0.82%
2019/05/16	0	0.00	15	24.41	24.55	-15	1,231	-1.22%
2019/05/10	5	23.99	8	24.00	24.10	-3	1,148	-0.26%
2019/05/08	10	24.76	1	24.90	24.75	9	1,102	0.82%
2019/05/07	16	25.57	19	26.28	25.15	-3	1,090	-0.27%
2019/05/06	7	25.71	0	0.00	25.35	7	1,015	0.69%
2019/05/03	17	25.96	14	26.05	25.90	3	998	0.30%
2019/04/26	2	24.45	0	0.00	24.35	2	908	0.22%
2019/04/18	5	24.72	0	0.00	24.65	5	895	0.56%
2019/04/17	3	25.40	3	25.45	25.30	0	880	0.00%
2019/04/16	0	0.00	2	25.60	25.70	-2	857	-0.23%
2019/04/15	10	25.38	2	25.05	25.55	8	800	1.00%
2019/04/12	2	24.20	0	0.00	24.10	2	747	0.27%
2019/04/11	7	24.78	4	24.88	24.65	3	732	0.41%
2019/04/09	0	0.00	10	23.50	23.40	-10	672	-1.49%
2019/04/03	1	23.45	5	23.45	23.40	-4	693	-0.58%
2019/04/02	0	0.00	25	23.50	23.40	-25	693	-3.61%
2019/04/01	2	23.70	3	23.95	23.45	-1	688	-0.15%
2019/03/29	3	23.35	0	0.00	23.70	3	668	0.45%
2019/03/26	1	23.25	0	0.00	23.25	1	658	0.15%
2019/03/18	2	23.85	0	0.00	23.75	2	614	0.33%
2019/03/12	2	24.05	0	0.00	23.90	2	608	0.33%
2019/02/27	0	0.00	6	23.84	24.00	-6	544	-1.10%
2019/02/26	6	23.76	7	23.91	23.50	-1	549	-0.18%
2019/02/19	1	22.40	0	0.00	22.40	1	500	0.20%
2019/02/18	1	22.50	0	0.00	22.35	1	509	0.20%
2019/02/15	2	22.50	4	22.88	22.70	-2	537	-0.37%
2019/02/14	0	0.00	2	21.80	22.05	-2	501	-0.40%
2019/01/28	4	21.30	0	0.00	21.00	4	521	0.77%
2019/01/21	0	0.00	0.4	21.80	21.80	-0.4	487	-0.08%
2019/01/18	2	21.40	3	22.35	22.25	-1	494	-0.20%
2019/01/16	2	22.35	5	21.99	21.50	-3	485	-0.62%
2019/01/14	3	21.15	0	0.00	21.00	3	472	0.64%
2019/01/11	0	0.00	11	21.21	21.20	-11	475	-2.31%
2019/01/08	0	0.00	4	20.35	20.30	-4	474	-0.84%
2019/01/07	4	20.21	0	0.00	20.20	4	475	0.84%
2019/01/04	2	20.00	0	0.00	19.95	2	481	0.42%
2019/01/03	5	20.30	0	0.00	20.10	5	500	1.00%
2019/01/02	0	0.00	3	20.02	19.95	-3	502	-0.60%
2018/12/28	5	20.11	0	0.00	20.10	5	504	0.99%
2018/12/27	7	20.26	9	20.63	20.55	-2	514	-0.39%
2018/12/25	2	19.45	0	0.00	19.30	2	493	0.41%
2018/12/14	2	20.30	0	0.00	20.30	2	545	0.37%
2018/12/05	1	21.75	0	0.00	21.75	1	660	0.15%
2018/12/04	0	0.00	1	22.70	22.65	-1	663	-0.15%
2018/11/30	1	21.60	0	0.00	21.55	1	645	0.15%
2018/11/29	1	21.65	1	22.50	21.50	0	658	0.00%
2018/11/28	4	21.74	3	22.00	21.85	1	698	0.14%
2018/11/23	5	21.65	5	21.80	21.60	0	810	0.00%
2018/11/21	5	20.56	5	20.73	20.50	0	784	0.00%
2018/11/20	0	0.00	22	20.28	20.25	-22	818	-2.69%
2018/11/16	0	0.00	1	20.35	20.30	-1	846	-0.12%
2018/11/15	1	20.75	1	20.40	20.40	0	841	0.00%
2018/11/14	1	20.30	4	20.75	20.75	-3	832	-0.36%
2018/11/13	1	19.40	1	19.55	19.70	0	804	0.00%
2018/11/12	0	0.00	10	19.10	19.00	-10	798	-1.25%
2018/11/02	9	17.80	0	0.00	17.70	9	783	1.15%
2018/10/26	10	17.78	0	0.00	17.00	10	791	1.26%
2018/10/25	11	18.00	0	0.00	18.00	11	784	1.40%
2018/10/24	8	18.60	0	0.00	18.70	8	780	1.03%
2018/10/23	7	18.79	0	0.00	18.95	7	780	0.90%
2018/10/19	2	18.80	0	0.00	18.85	2	808	0.25%
2018/10/11	0	0.00	45	19.50	19.50	-45	794	-5.66%
2018/10/05	10	21.40	0	0.00	21.75	10	775	1.29%
2018/10/03	0	0.00	20	23.05	23.00	-20	767	-2.60%
2018/10/02	0	0.00	20	23.00	22.95	-20	769	-2.60%
2018/09/27	0	0.00	30	23.90	23.80	-30	767	-3.91%
2018/09/26	5	24.05	0	0.00	23.95	5	767	0.65%
2018/09/20	0	0.00	25	24.17	23.90	-25	764	-3.27%
2018/09/19	5	24.70	30	24.58	24.30	-25	758	-3.30%
2018/09/18	8	24.23	8	24.46	23.70	0	721	0.00%
2018/09/11	0	0.00	2	23.70	23.70	-2	690	-0.29%
2018/09/04	1	24.70	0	0.00	24.60	1	679	0.15%
2018/08/30	0	0.00	2	23.80	24.50	-2	540	-0.37%
2018/08/27	40	24.17	0	0.00	23.60	40	514	7.77%
2018/08/17	0	0.00	4	22.20	22.20	-4	560	-0.71%
2018/08/13	0	0.00	2	22.25	22.25	-2	649	-0.31%
2018/08/06	2	22.45	2	22.60	22.45	0	979	0.00%
2018/07/11	1	21.00	0	0.00	21.00	1	2,392	0.04%
2018/07/04	1	20.75	0	0.00	20.80	1	2,499	0.04%
2018/06/25	0	0.00	1	22.20	22.20	-1	2,491	-0.04%
2018/06/22	2	23.05	0	0.00	22.85	2	2,490	0.08%
2018/06/20	1	23.05	0	0.00	23.05	1	2,505	0.04%
2018/06/15	1	23.65	0	0.00	23.65	1	2,516	0.04%
2018/06/14	15	23.85	0	0.00	23.70	15	2,522	0.59%
2018/06/13	0	0.00	1	24.10	24.00	-1	2,524	-0.04%
2018/06/12	1	23.95	0	0.00	23.70	1	2,529	0.04%
2018/06/04	0	0.00	1	24.50	24.30	-1	2,553	-0.04%
2018/06/01	4	24.51	0	0.00	24.65	4	2,541	0.16%
2018/05/31	1	25.35	8	25.13	24.40	-7	2,534	-0.28%
2018/05/30	6	24.96	0	0.00	24.80	6	2,513	0.24%
2018/05/29	5	24.75	5	25.26	25.30	0	2,487	0.00%
2018/05/28	0	0.00	2	24.50	24.25	-2	2,461	-0.08%
2018/05/25	2	23.88	5	23.75	23.80	-3	2,447	-0.12%
2018/05/22	2	24.80	6	24.03	24.10	-4	2,395	-0.17%
2018/05/21	1	25.15	1	25.15	25.00	0	2,344	0.00%
2018/05/18	10	24.95	0	0.00	25.20	10	2,332	0.43%
2018/05/17	1	26.70	1	26.25	25.30	0	2,302	0.00%
2018/05/16	0	0.00	10	27.50	26.10	-10	2,188	-0.46%
2018/05/15	3	26.35	18	26.62	26.85	-15	2,117	-0.71%
2018/05/10	10	24.93	10	27.00	24.85	0	1,940	0.00%
2018/05/09	0	0.00	1	25.15	25.50	-1	1,802	-0.06%
2018/05/08	1	25.90	10	25.60	25.50	-9	1,779	-0.51%
2018/05/04	2	25.10	0	0.00	24.70	2	1,724	0.12%
2018/05/03	11	27.41	12	26.45	25.40	-1	1,667	-0.06%
2018/05/02	0	0.00	2	25.75	26.45	-2	1,487	-0.13%
2018/04/30	5	26.09	2	26.30	25.75	3	1,428	0.21%
2018/04/26	3	26.07	4	25.46	24.80	-1	1,241	-0.08%
2018/04/25	0	0.00	7	25.25	25.45	-7	1,154	-0.61%
2018/04/23	6	25.44	10	25.81	25.30	-4	996	-0.40%
2018/04/20	27	23.98	25	23.32	24.95	2	862	0.23%
2018/04/19	8	23.24	27	23.69	23.70	-19	739	-2.57%
2018/04/16	3	21.40	0	0.00	21.10	3	590	0.51%
2018/04/13	10	21.85	0	0.00	21.50	10	580	1.72%
2018/03/16	0	0.00	1	23.55	23.05	-1	523	-0.19%
2018/03/15	1	23.45	0	0.00	23.30	1	509	0.20%
2018/03/12	0	0.00	5	22.40	22.65	-5	477	-1.05%
2018/03/08	5	20.50	1	20.60	20.80	4	462	0.86%
2018/03/07	0	0.00	1	20.40	20.25	-1	466	-0.21%
2018/02/26	0	0.00	2	20.80	20.80	-2	624	-0.32%
2018/02/23	2	21.25	0	0.00	21.25	2	697	0.29%
2018/02/09	15	19.77	0	0.00	19.60	15	942	1.59%
2018/02/06	130	20.42	1	20.30	20.05	129	1,292	9.98%	大買/鉅額交易
2018/02/05	0	0.00	30	21.50	21.50	-30	1,407	-2.13%
2018/02/02	11	22.13	0	0.00	22.00	11	1,411	0.78%
2018/02/01	0	0.00	1	22.25	22.25	-1	1,425	-0.07%
2018/01/31	10	22.20	0	0.00	22.15	10	1,441	0.69%
2018/01/29	14	22.10	2	22.05	22.10	12	1,461	0.82%
2018/01/26	0	0.00	8	22.65	22.50	-8	1,462	-0.55%
2018/01/25	0	0.00	10	22.88	22.70	-10	1,471	-0.68%
2018/01/23	0	0.00	40	23.43	23.15	-40	1,492	-2.68%
2018/01/12	0	0.00	3	23.20	23.25	-3	1,739	-0.17%
2018/01/10	0	0.00	3	23.12	23.15	-3	1,760	-0.17%
2018/01/05	1	24.60	0	0.00	24.10	1	1,954	0.05%
2018/01/04	1	24.20	2	24.30	24.50	-1	1,960	-0.05%
2018/01/02	2	23.53	1	23.55	23.45	1	1,970	0.05%