裕隆 (2201)-統一-新竹券商分點個股進出

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
71.2
漲跌
▲1.4
漲幅
+2.01%
成交量
5,495張
產業
上市汽車類股
734人加入追蹤

立即追蹤
本地時間:14:30

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

裕隆 (2201)籌碼相關－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/06/07	2	70.60	0	0.00	71.20	2	5,799	0.03%
2024/06/06	4	70.40	3	70.50	69.80	1	5,943	0.02%
2024/06/05	2	70.85	2	71.05	70.40	0	5,912	0.00%
2024/06/04	0	0.00	1	71.40	70.50	-1	5,942	-0.02%
2024/06/03	2	70.25	1	70.00	70.40	1	5,936	0.02%
2024/05/31	0	0.00	1	71.10	70.50	-1	5,926	-0.02%
2024/05/30	1	70.70	0	0.00	70.10	1	5,896	0.02%
2024/05/29	4	71.78	3	71.43	71.50	1	5,871	0.02%
2024/05/28	0	0.00	2	71.90	71.40	-2	5,829	-0.03%
2024/05/27	1	71.50	1	72.30	71.70	0	5,833	0.00%
2024/05/24	2	70.15	2	70.40	70.90	0	5,813	0.00%
2024/05/23	0	0.00	5	71.20	70.50	-5	5,814	-0.09%
2024/05/21	3	71.40	3	70.80	70.50	0	5,838	0.00%
2024/05/20	1	71.30	2	71.55	71.30	-1	5,829	-0.02%
2024/05/17	0	0.00	1	71.50	71.00	-1	5,858	-0.02%
2024/05/16	4	71.65	0	0.00	71.80	4	5,938	0.07%
2024/05/15	3	71.77	2	72.30	71.40	1	5,893	0.02%
2024/05/14	1	71.60	0	0.00	71.60	1	5,851	0.02%
2024/05/13	6	73.17	0	0.00	72.50	6	5,807	0.10%
2024/05/10	10	72.07	3	73.50	73.10	7	5,750	0.12%
2024/05/09	12	75.06	4	75.65	75.00	8	5,542	0.14%
2024/05/08	4	74.08	11	75.28	76.30	-7	5,340	-0.13%
2024/05/07	6	72.67	2	73.35	73.80	4	5,104	0.08%
2024/05/06	2	73.55	6	74.17	73.60	-4	4,986	-0.08%
2024/05/03	9	71.46	2	73.65	73.70	7	4,803	0.15%
2024/05/02	0	0.00	2	71.20	70.50	-2	4,522	-0.04%
2024/04/30	3	68.67	1	69.30	68.70	2	4,460	0.04%
2024/04/29	0	0.00	3	68.60	69.30	-3	4,426	-0.07%
2024/04/26	1	67.50	1	68.20	67.50	0	4,348	0.00%
2024/04/24	0	0.00	2	67.90	68.00	-2	4,375	-0.05%
2024/04/23	1	67.60	0	0.00	67.50	1	4,493	0.02%
2024/04/22	0	0.00	2.6	67.92	67.80	-2.6	4,508	-0.06%
2024/04/19	5	67.56	2	67.10	66.90	3	4,450	0.07%
2024/04/18	6	69.55	3	69.70	69.30	3	4,372	0.07%
2024/04/17	4	68.03	1	67.80	67.40	3	4,297	0.07%
2024/04/16	1	67.20	0	0.00	67.40	1	4,327	0.02%
2024/04/12	4	69.40	0	0.00	69.00	4	4,315	0.09%
2024/04/11	0	0.00	1	69.20	69.30	-1	4,321	-0.02%
2024/04/10	1	69.40	0	69.50	69.90	1	4,333	0.02%
2024/04/09	1	70.10	1	69.80	69.10	0	4,375	0.00%
2024/04/08	1	69.70	2	69.85	70.00	-1	4,361	-0.02%
2024/04/03	2	66.80	5	66.60	66.70	-3	4,271	-0.07%
2024/03/28	0	0.00	2	68.45	68.20	-2	4,347	-0.05%
2024/03/27	1	67.30	0	0.00	67.30	1	4,480	0.02%
2024/03/26	0	0.00	0.1	68.90	67.10	-0.1	4,634	0.00%
2024/03/25	2	68.80	0	0.00	68.10	2	4,637	0.04%
2024/03/22	0	0.00	1	68.40	68.30	-1	4,690	-0.02%
2024/03/21	4	67.80	2	68.15	67.80	2	4,792	0.04%
2024/03/19	1	68.50	0	0.00	68.30	1	4,983	0.02%
2024/03/13	1	69.80	1	70.50	69.70	0	5,145	0.00%
2024/03/12	6	71.00	5	71.22	71.90	1	5,096	0.02%
2024/03/08	5	68.00	1	67.60	67.10	4	4,948	0.08%
2024/03/07	6	69.27	0	0.00	68.90	6	4,864	0.12%
2024/03/06	10	70.25	0	0.00	70.10	10	4,820	0.21%
2024/03/05	3	70.50	0	0.00	70.40	3	4,945	0.06%
2024/03/04	0	0.00	1	70.50	70.80	-1	4,943	-0.02%
2024/03/01	0	0.00	2	71.30	70.70	-2	4,936	-0.04%
2024/02/29	5	69.28	4	69.18	70.70	1	4,946	0.02%
2024/02/27	4	70.20	0	0.00	69.40	4	4,902	0.08%
2024/02/26	5	70.40	0	0.00	70.60	5	4,906	0.10%
2024/02/23	5	71.20	1	72.10	71.20	4	4,978	0.08%
2024/02/22	1	70.50	0	0.00	70.90	1	5,036	0.02%
2024/02/21	5	71.00	0	0.00	70.80	5	5,195	0.10%
2024/02/20	2	71.35	20	71.40	70.90	-18	5,293	-0.34%
2024/02/19	2	72.05	5	71.80	72.20	-3	5,303	-0.06%
2024/02/16	1	70.00	0	0.00	69.90	1	5,334	0.02%
2024/02/05	1	69.00	0	0.00	69.30	1	5,354	0.02%
2024/02/02	0	0.00	2	70.30	69.10	-2	5,451	-0.04%
2024/01/31	1	69.20	1	69.60	69.50	0	5,501	0.00%
2024/01/29	0	0.00	1	70.50	69.80	-1	5,541	-0.02%
2024/01/26	0	0.00	2	69.70	69.80	-2	5,599	-0.04%
2024/01/24	11	71.00	7.3	70.89	70.80	3.8	5,723	0.07%
2024/01/23	0	0.00	2	69.10	69.60	-2	5,865	-0.03%
2024/01/22	2	68.65	0	0.00	68.60	2	5,904	0.03%
2024/01/19	41	69.05	1	68.70	69.10	40	6,009	0.67%
2024/01/18	0	0.00	1	67.70	68.50	-1	6,091	-0.02%
2024/01/17	2.1	68.08	0	0.00	67.70	2.1	6,163	0.03%
2024/01/16	1.2	69.84	0	0.00	69.80	1.2	6,113	0.02%
2024/01/15	0.1	70.80	6	70.68	70.90	-5.9	6,215	-0.09%
2024/01/12	2	70.35	2	70.20	70.70	0	6,435	0.00%
2024/01/11	5	70.80	0	0.00	70.70	5	6,557	0.08%
2024/01/10	0	0.00	6	70.03	70.20	-6	6,941	-0.09%
2024/01/09	6	71.27	1	71.00	70.90	5	7,154	0.07%
2024/01/08	1	72.60	0	0.00	72.30	1	7,691	0.01%
2024/01/05	0	0.00	0.5	72.70	72.40	-0.5	8,913	-0.01%
2024/01/04	3	72.90	2	73.30	72.60	1	9,230	0.01%
2024/01/03	4	74.03	0	0.00	73.10	4	9,285	0.04%
2024/01/02	2	75.05	7	75.17	74.80	-5	9,265	-0.05%
2023/12/29	45.5	74.74	0	0.00	74.80	45.5	9,295	0.49%
2023/12/28	0	0.00	5	74.40	74.60	-5	9,415	-0.05%
2023/12/27	12	73.28	0	0.00	73.30	12	9,442	0.13%
2023/12/26	5	73.00	0	0.00	72.70	5	9,545	0.05%
2023/12/25	0	0.00	1	73.20	72.80	-1	9,755	-0.01%
2023/12/22	95	73.91	1	72.60	72.20	94	9,944	0.95%
2023/12/21	1	72.90	0	0.00	72.70	1	9,849	0.01%
2023/12/20	1	74.10	0	0.00	74.10	1	9,898	0.01%
2023/12/19	6	74.50	0	0.00	74.00	6	9,935	0.06%
2023/12/18	2	74.50	0	0.00	74.40	2	9,995	0.02%
2023/12/15	7	76.13	0	0.00	75.50	7	10,188	0.07%
2023/12/14	1	76.70	2	77.05	77.30	-1	10,213	-0.01%
2023/12/13	4	76.08	2	76.10	76.00	2	10,171	0.02%
2023/12/12	0	0.00	1	78.60	77.80	-1	10,053	-0.01%
2023/12/11	0	0.00	1	77.60	78.00	-1	10,108	-0.01%
2023/12/08	0	0.00	5	77.74	77.20	-5	10,156	-0.05%
2023/12/07	0	0.00	0.1	77.50	77.60	-0.1	10,186	0.00%
2023/12/06	3	78.00	2	77.90	77.80	1	10,240	0.01%
2023/12/04	7	76.94	0	0.00	76.50	7	10,336	0.07%
2023/12/01	22	76.97	1	77.20	77.10	21	10,458	0.20%
2023/11/29	8.1	78.10	0	0.00	77.90	8.1	11,171	0.07%
2023/11/28	1	78.30	1	78.10	78.40	0	11,565	0.00%
2023/11/27	1.2	77.78	0	0.00	77.10	1.2	11,759	0.01%
2023/11/22	1.1	78.03	0	0.00	77.70	1.1	12,453	0.01%
2023/11/20	1.1	78.13	0	0.00	78.00	1.1	12,279	0.01%
2023/11/17	0.1	79.10	3	79.93	80.20	-3	12,116	-0.02%
2023/11/15	2	79.25	2	79.30	78.50	0	11,968	0.00%
2023/11/14	1.1	77.98	2	76.90	77.90	-1	11,858	-0.01%
2023/11/13	1.1	77.37	2	77.30	77.60	-0.9	11,869	-0.01%
2023/11/10	6	77.87	0	0.00	77.10	6	11,883	0.05%
2023/11/09	1.1	79.17	0	0.00	79.20	1.1	11,857	0.01%
2023/11/07	1.1	78.20	11	78.98	79.10	-10	12,008	-0.08%
2023/11/06	0	0.00	3	78.87	78.80	-3	12,036	-0.03%
2023/11/03	1	78.20	1	78.60	78.20	0	12,143	0.00%
2023/11/02	2	77.40	3	76.20	77.40	-1	12,086	-0.01%
2023/11/01	14	74.92	0	0.00	75.00	14	12,009	0.12%
2023/10/31	74.1	75.62	23	74.03	74.10	51.1	11,946	0.43%
2023/10/30	50.1	76.95	0	0.00	76.90	50.1	11,861	0.42%
2023/10/27	45.1	78.11	2.5	78.24	77.30	42.6	11,890	0.36%
2023/10/26	6.1	78.63	0	0.00	78.20	6.1	11,957	0.05%
2023/10/25	0	0.00	6	80.70	80.10	-6	11,962	-0.05%
2023/10/24	23	78.29	10	78.10	79.00	13	12,043	0.11%
2023/10/23	5.5	78.15	0	0.00	77.80	5.5	12,066	0.05%
2023/10/20	17.1	79.49	3	79.33	79.10	14.1	12,142	0.12%
2023/10/19	25.2	80.63	5.2	80.47	81.40	20	12,052	0.17%
2023/10/18	86.6	82.73	73	82.39	80.10	13.6	12,069	0.11%
2023/10/17	43.9	82.07	3	82.90	81.10	40.9	11,808	0.35%
2023/10/16	60.4	85.20	60	83.53	83.00	0.4	11,705	0.00%
2023/10/13	34	87.88	205.2	88.26	85.10	-171.2	11,340	-1.51%	大賣/鉅額交易
2023/10/12	8	83.96	6.2	80.60	84.00	1.9	10,331	0.02%
2023/10/11	1.2	79.86	1	78.80	78.80	0.2	10,484	0.00%
2023/10/06	1.7	79.10	3	78.87	78.90	-1.4	10,709	-0.01%
2023/10/05	22.2	78.69	0.1	79.20	78.40	22.2	10,747	0.21%
2023/10/04	5.9	78.72	1	78.42	78.40	4.9	10,777	0.05%
2023/10/03	1.1	82.30	0.1	80.90	80.50	1.1	10,670	0.01%
2023/10/02	108.3	82.14	0	0.00	82.00	108.3	10,679	1.01%	大買/鉅額交易
2023/09/28	8	84.34	2.1	86.10	83.00	6	10,776	0.06%
2023/09/27	2.1	85.74	4.1	85.06	86.00	-2	10,746	-0.02%
2023/09/26	17.1	84.29	0	0.00	83.70	17.1	10,621	0.16%
2023/09/25	5	84.56	4.1	84.60	84.30	1	10,678	0.01%
2023/09/22	2.1	80.89	2	82.10	82.50	0.1	10,638	0.00%
2023/09/21	6.7	81.75	0	0.00	80.60	6.7	10,613	0.06%
2023/09/20	3.3	84.93	0	0.00	82.20	3.3	10,624	0.03%
2023/09/19	5	84.78	13.2	84.68	84.60	-8.2	10,450	-0.08%
2023/09/18	0.1	82.90	1	83.50	83.30	-0.9	10,335	-0.01%
2023/09/15	0	0.00	21	83.70	82.90	-21	10,380	-0.20%
2023/09/14	1.1	83.85	10	84.10	83.80	-8.9	10,412	-0.09%
2023/09/13	0	83.20	1.4	83.64	83.90	-1.3	10,425	-0.01%
2023/09/12	0.1	81.90	0	0.00	81.30	0.1	10,631	0.00%
2023/09/11	0.1	82.60	0	0.00	81.20	0.1	10,647	0.00%
2023/09/08	11.1	83.28	3	83.47	82.60	8.1	10,628	0.08%
2023/09/07	0.1	83.45	0	0.00	84.50	0.1	10,632	0.00%
2023/09/06	4.3	83.37	0	0.00	83.20	4.3	10,618	0.04%
2023/09/05	11	84.95	0	0.00	85.20	11	10,593	0.10%
2023/09/04	12	86.83	35	86.60	85.70	-23	10,510	-0.22%
2023/09/01	25.1	85.06	6	85.20	85.30	19.1	9,982	0.19%
2023/08/31	10.4	83.92	9.2	83.59	83.40	1.2	9,779	0.01%
2023/08/30	10	81.50	57.1	81.89	83.70	-47.1	9,882	-0.48%
2023/08/29	0	0.00	87	79.07	79.80	-87	9,712	-0.90%
2023/08/28	2	76.80	1	77.80	75.70	1	10,084	0.01%
2023/08/25	0.1	74.20	3	75.23	75.00	-3	10,409	-0.03%
2023/08/24	1.1	74.31	0	0.00	74.50	1.1	11,432	0.01%
2023/08/23	0	0.00	5	74.98	74.70	-5	11,529	-0.04%
2023/08/22	4	74.20	0	0.00	74.30	4	11,663	0.03%
2023/08/21	1	75.20	1	75.10	75.40	0	11,977	0.00%
2023/08/17	0	0.00	2	74.70	75.60	-2	12,610	-0.02%
2023/08/16	19	73.36	1	73.90	73.20	18	12,960	0.14%
2023/08/15	111	74.52	0	0.00	74.30	111	13,037	0.85%	大買/鉅額交易
2023/08/14	30	75.67	2	75.25	73.40	28	13,253	0.21%
2023/08/11	2	77.70	0	0.00	77.50	2	13,487	0.01%
2023/08/10	2	77.90	0	0.00	77.90	2	13,636	0.01%
2023/08/09	5.7	81.20	5	80.94	79.20	0.7	13,659	0.00%
2023/08/08	1	79.70	1	79.70	79.70	0	13,666	0.00%
2023/08/07	8	80.39	0	0.00	80.50	8	13,852	0.06%
2023/08/02	0	0.00	1	81.50	80.10	-1	13,997	-0.01%
2023/08/01	9	81.19	0	0.00	81.00	9	13,969	0.06%
2023/07/31	1	81.75	52	82.70	82.00	-51	13,957	-0.37%
2023/07/28	6.2	81.30	9	81.53	81.60	-2.8	13,918	-0.02%
2023/07/27	28.1	80.54	7	80.47	81.00	21.1	13,982	0.15%
2023/07/26	3.1	79.52	0	0.00	77.70	3.1	13,895	0.02%
2023/07/25	1	77.50	3	79.83	79.80	-2	13,936	-0.01%
2023/07/24	51.1	76.60	1	76.40	76.20	50.1	13,873	0.36%
2023/07/21	4.1	77.66	0	0.00	77.40	4.1	13,893	0.03%
2023/07/20	53.1	79.42	3	79.03	78.20	50.1	14,010	0.36%
2023/07/19	5	79.62	0	0.00	79.00	5	13,983	0.04%
2023/07/18	3	82.03	3	83.17	80.20	0	14,165	0.00%
2023/07/17	1	84.90	1	84.60	84.40	0	14,604	0.00%
2023/07/14	104	85.52	9	86.67	85.50	95	15,027	0.63%	大買/
2023/07/13	1.8	83.57	2.5	82.71	84.00	-0.6	15,484	0.00%
2023/07/12	2	80.20	8	80.24	80.20	-6	15,701	-0.04%
2023/07/11	3.2	81.32	2	80.00	80.00	1.2	16,083	0.01%
2023/07/10	0.1	82.00	4.2	81.31	81.30	-4.1	16,401	-0.02%
2023/07/07	5.4	82.76	5	82.88	82.30	0.3	16,394	0.00%
2023/07/06	6	83.75	2	83.30	83.50	4	16,360	0.02%
2023/07/05	55.5	82.35	9	82.07	81.80	46.5	16,184	0.29%
2023/07/03	1	81.80	3	81.90	81.80	-2	16,017	-0.01%
2023/06/30	6	82.48	6	82.97	82.60	0	15,975	0.00%
2023/06/29	1.1	80.80	1	80.50	80.50	0.1	15,906	0.00%
2023/06/28	6	81.53	32	80.84	80.80	-26	15,888	-0.16%
2023/06/27	4.1	80.89	2	79.85	79.40	2.1	15,857	0.01%
2023/06/26	5.4	81.02	5	81.92	82.00	0.4	15,917	0.00%
2023/06/21	5.1	82.45	0.1	83.40	82.00	5	16,007	0.03%
2023/06/20	33.2	83.09	1	83.60	83.10	32.2	16,009	0.20%
2023/06/19	2.1	83.27	2	83.30	83.40	0.1	16,067	0.00%
2023/06/16	14.1	86.24	4.2	85.54	83.70	9.9	16,268	0.06%
2023/06/15	0.1	87.40	0	0.00	87.70	0.1	16,050	0.00%
2023/06/14	6	87.43	0	0.00	87.40	6	16,092	0.04%
2023/06/13	1	88.90	3	88.07	87.10	-2	16,261	-0.01%
2023/06/12	4.2	87.29	1	87.20	86.80	3.2	16,486	0.02%
2023/06/09	0.2	87.38	0	0.00	87.80	0.2	16,587	0.00%
2023/06/08	9.1	87.82	30.1	88.20	87.10	-21	16,894	-0.12%
2023/06/07	1	89.80	3	89.83	89.70	-2	17,277	-0.01%
2023/06/06	3.1	88.58	1	90.68	88.50	2	17,427	0.01%
2023/06/05	2	90.70	5	93.54	90.60	-3	17,463	-0.02%
2023/06/02	4	90.05	4	90.55	90.60	0	17,273	0.00%
2023/06/01	38.1	91.09	45.1	89.85	89.60	-7	17,110	-0.04%
2023/05/31	2.1	85.46	6	86.95	87.60	-4	16,730	-0.02%
2023/05/30	58	86.82	23	88.16	86.60	35	16,779	0.21%
2023/05/29	1.1	82.99	1	83.50	82.80	0.1	16,189	0.00%
2023/05/26	5.1	83.14	0	0.00	82.20	5.1	16,720	0.03%
2023/05/25	5.1	84.09	0	0.00	83.40	5.1	16,790	0.03%
2023/05/24	11	83.61	20	83.32	85.30	-9	16,784	-0.05%
2023/05/23	14	84.91	48	83.77	83.70	-34	16,779	-0.20%
2023/05/22	5	81.30	112.7	84.32	84.20	-107.7	16,625	-0.65%	大賣/鉅額交易
2023/05/19	1	80.50	0	0.00	80.40	1	16,605	0.01%
2023/05/18	9	82.39	8	81.86	81.80	1	17,232	0.01%
2023/05/17	6	80.18	4	81.55	81.10	2	17,202	0.01%
2023/05/16	4	78.70	5	78.98	79.60	-1	16,929	-0.01%
2023/05/15	6	77.80	4	77.40	76.70	2	16,975	0.01%
2023/05/12	8	76.54	1	78.30	78.30	7	17,522	0.04%
2023/05/11	8	76.54	1	78.30	75.90	7	17,605	0.04%
2023/05/10	101	78.60	2	78.65	79.10	99	17,858	0.55%	大買/
2023/05/09	1	77.70	0	0.00	77.10	1	18,040	0.01%
2023/05/08	1	78.00	2	78.25	78.10	-1	18,373	-0.01%
2023/05/03	5	77.86	6	78.20	77.60	-1	20,629	0.00%
2023/05/02	1	80.00	6	80.03	80.00	-5	21,995	-0.02%
2023/04/28	3	81.63	3	80.60	80.60	0	22,329	0.00%
2023/04/27	3	80.90	206	80.50	80.50	-203	22,911	-0.89%	大賣/鉅額交易
2023/04/26	13	79.29	1	79.60	79.80	12	23,222	0.05%
2023/04/24	21	80.13	51	79.12	80.90	-30	23,268	-0.13%
2023/04/21	6	79.85	5	81.38	80.30	1	23,333	0.00%
2023/04/20	23	80.88	8	82.06	82.00	15	23,300	0.06%
2023/04/19	4	83.53	6.3	84.16	83.20	-2.3	23,430	-0.01%
2023/04/18	18	84.72	22.4	84.74	85.70	-4.4	23,376	-0.02%
2023/04/17	0	0.00	6.1	81.09	81.80	-6.1	22,746	-0.03%
2023/04/14	218	79.43	25	77.34	79.10	193	22,664	0.85%	大買/鉅額交易
2023/04/13	20	78.62	10	78.13	77.60	10	22,469	0.04%
2023/04/12	0	0.00	4	75.38	75.60	-4	22,228	-0.02%
2023/04/11	0	0.00	1	75.50	74.70	-1	22,378	0.00%
2023/04/10	0	0.00	21	74.60	74.80	-21	22,442	-0.09%
2023/04/07	1	73.80	0	0.00	74.30	1	22,682	0.00%
2023/04/06	1	73.60	0	0.00	73.70	1	22,946	0.00%
2023/03/31	1	76.70	1	74.90	75.20	0	23,097	0.00%
2023/03/30	1	76.50	14	76.94	76.50	-13	23,290	-0.06%
2023/03/28	0	0.00	1	74.90	74.50	-1	24,135	0.00%
2023/03/27	8.2	76.09	4	75.73	75.50	4.2	24,251	0.02%
2023/03/24	1	78.30	9	77.94	78.80	-8	24,380	-0.03%
2023/03/23	3	76.93	101	77.16	77.50	-98	24,792	-0.40%	大賣/
2023/03/22	5	77.36	1	78.10	76.40	4	25,520	0.02%
2023/03/21	1	77.10	30	77.46	77.30	-29	25,958	-0.11%
2023/03/20	1	75.90	5.6	75.79	75.80	-4.6	26,583	-0.02%
2023/03/17	3	74.93	2	75.40	75.70	1	26,757	0.00%
2023/03/16	48	74.31	4	74.65	73.90	44	27,143	0.16%
2023/03/15	6	76.87	1,010	76.55	75.90	-1,004	27,463	-3.66%	大賣/鉅額交易
2023/03/14	1	74.50	1	75.30	75.50	0	27,639	0.00%
2023/03/13	5	74.10	11.4	75.27	76.00	-6.4	27,805	-0.02%
2023/03/10	12.2	72.45	10	72.59	72.40	2.2	28,035	0.01%
2023/03/09	13.1	76.26	4	76.83	76.00	9.1	28,440	0.03%
2023/03/08	11.1	77.50	10	77.50	77.60	1.1	29,589	0.00%
2023/03/07	2	78.80	5	79.20	79.20	-3	31,679	-0.01%
2023/03/06	8	78.51	4	78.85	79.00	4	32,545	0.01%
2023/03/03	7	78.13	5	78.14	78.10	2	33,580	0.01%
2023/03/02	20.2	79.32	10	78.82	78.80	10.2	33,809	0.03%
2023/03/01	7.1	83.01	15.1	82.61	81.60	-8	34,331	-0.02%
2023/02/24	16	81.33	13	81.68	81.30	3	34,926	0.01%
2023/02/23	2	79.29	13.3	79.68	80.00	-11.2	35,006	-0.03%
2023/02/22	18.3	78.69	4	78.13	78.10	14.3	35,078	0.04%
2023/02/21	19.3	81.14	16	81.14	80.90	3.3	35,210	0.01%
2023/02/20	4.1	80.19	6	80.10	80.60	-1.9	35,453	-0.01%
2023/02/17	14	80.60	11	80.19	80.00	3	36,109	0.01%
2023/02/16	11	80.74	24	81.76	81.50	-13	36,232	-0.04%
2023/02/15	8	78.25	2.2	77.95	77.90	5.8	35,580	0.02%
2023/02/14	2.2	77.40	1	77.20	77.20	1.2	35,384	0.00%
2023/02/13	4.1	77.61	0	0.00	77.50	4.1	35,365	0.01%
2023/02/10	1	79.00	7.6	79.06	79.00	-6.6	35,162	-0.02%
2023/02/09	8.1	77.37	1	76.90	76.90	7.1	34,580	0.02%
2023/02/08	67.3	76.91	1	77.70	77.80	66.3	34,426	0.19%
2023/02/07	2	77.40	2	77.40	77.80	0	34,045	0.00%
2023/02/06	8.1	78.21	2	78.10	77.50	6.1	33,809	0.02%
2023/02/03	7.1	80.10	5.3	79.91	78.10	1.9	33,486	0.01%
2023/02/02	37.2	81.00	11.1	80.90	79.50	26.2	32,779	0.08%
2023/02/01	7.1	83.23	16	83.23	84.50	-9	31,891	-0.03%
2023/01/31	54	80.75	69	80.87	82.90	-15	31,435	-0.05%
2023/01/30	6	74.95	7	76.54	78.10	-1	30,031	0.00%
2023/01/17	23	70.44	21.9	70.83	71.00	1.1	29,893	0.00%
2023/01/16	18	68.42	22	68.50	69.20	-4	29,626	-0.01%
2023/01/13	1	67.00	1.4	66.66	66.80	-0.4	29,718	0.00%
2023/01/12	5.1	66.40	1	66.00	66.20	4.1	29,684	0.01%
2023/01/11	0	0.00	2	66.20	66.50	-2	29,471	-0.01%
2023/01/10	0.1	68.40	0	0.00	67.20	0.1	29,388	0.00%
2023/01/09	7	68.33	7	68.11	68.20	0	29,198	0.00%
2023/01/06	6	66.42	9	66.42	66.20	-3	28,481	-0.01%
2023/01/05	5	65.42	5	65.74	65.70	0	27,989	0.00%
2023/01/04	6	65.40	39	65.37	65.70	-33	27,698	-0.12%
2023/01/03	36	63.04	3	62.53	63.20	33	27,350	0.12%
2022/12/30	0	0.00	1	62.50	62.00	-1	27,175	0.00%
2022/12/29	3	60.33	4	60.88	61.40	-1	27,061	0.00%
2022/12/27	4	61.90	6	62.17	61.90	-2	26,747	-0.01%
2022/12/26	12	59.88	12	60.88	61.10	0	26,468	0.00%
2022/12/23	5	59.18	5	59.08	59.10	0	26,197	0.00%
2022/12/22	15	60.20	2	59.75	59.70	13	25,954	0.05%
2022/12/21	22	60.63	2	60.90	60.00	20	25,720	0.08%
2022/12/20	1	61.50	0	0.00	61.40	1	25,370	0.00%
2022/12/19	1	63.70	0	0.00	64.20	1	24,857	0.00%
2022/12/16	1	64.20	0	0.00	64.10	1	24,654	0.00%
2022/12/15	96	67.00	5	67.44	66.50	91	24,382	0.37%
2022/12/14	6	67.10	6	67.00	66.80	0	23,822	0.00%
2022/12/13	2	65.00	3	65.87	65.00	-1	23,062	0.00%
2022/12/12	9	64.68	13	66.05	66.60	-4	22,467	-0.02%
2022/12/09	10	62.20	10	62.50	62.30	0	21,593	0.00%
2022/12/08	0	0.00	1	63.00	63.00	-1	21,338	0.00%
2022/12/07	19	64.65	5	64.90	63.40	14	20,901	0.07%
2022/12/06	18	65.38	13	64.88	64.90	5	20,373	0.02%
2022/12/05	2	67.45	1.1	67.27	66.90	0.9	19,893	0.00%
2022/12/02	14.4	67.41	6.3	66.81	66.70	8.1	19,576	0.04%
2022/12/01	93	66.33	7	67.27	67.90	86	18,949	0.45%
2022/11/30	28.3	65.15	28.1	64.10	65.20	0.2	18,126	0.00%
2022/11/29	49.5	65.54	79.6	65.61	63.70	-30.1	16,812	-0.18%
2022/11/28	206.5	62.86	53.6	63.37	64.80	152.9	14,714	1.04%	大買/鉅額交易
2022/11/25	176	59.70	33.8	59.21	60.60	142.3	14,089	1.01%	大買/鉅額交易
2022/11/24	4	57.28	1	56.50	57.70	3	12,958	0.02%
2022/11/23	117	56.12	13	56.88	57.10	104	12,521	0.83%	大買/鉅額交易
2022/11/22	27.1	54.30	23	54.90	54.90	4.1	11,541	0.04%
2022/11/21	2	53.80	22	53.39	54.10	-20	10,587	-0.19%
2022/11/18	10	49.26	5	49.67	49.20	5	9,933	0.05%
2022/11/17	8.4	50.60	1	51.70	50.20	7.4	9,704	0.08%
2022/11/16	109.7	50.67	7	50.71	50.90	102.7	9,257	1.11%	大買/鉅額交易
2022/11/15	3.1	49.09	14	50.81	51.10	-10.9	8,791	-0.12%
2022/11/14	51	48.77	7	47.66	49.50	44	7,961	0.55%
2022/11/11	2	45.00	0	0.00	45.00	2	7,484	0.03%
2022/11/10	5	44.69	3	44.43	44.40	2	7,462	0.03%
2022/11/09	1	46.10	1	44.80	44.80	0	7,416	0.00%
2022/11/07	2	45.65	0	0.00	45.75	2	7,330	0.03%
2022/11/04	101	44.43	1	44.80	45.05	100	7,310	1.37%	大買/
2022/11/03	1	44.85	1	44.45	44.45	0	7,270	0.00%
2022/11/02	152	45.71	2	45.43	45.20	150	7,337	2.04%	大買/鉅額交易
2022/11/01	0	0.00	4	45.45	45.60	-4	7,586	-0.05%
2022/10/31	70	45.66	4	45.64	45.60	66	7,566	0.87%
2022/10/28	2	46.23	5	45.95	45.75	-3	7,556	-0.04%
2022/10/27	9	46.07	1	45.50	46.55	8	7,447	0.11%
2022/10/26	1	44.80	1	44.40	44.40	0	7,331	0.00%
2022/10/25	19	44.32	11	44.38	44.30	8	7,207	0.11%
2022/10/24	6	45.79	29	45.78	46.00	-23	6,936	-0.33%
2022/10/21	12.1	44.51	23	43.89	45.05	-10.9	6,516	-0.17%
2022/10/20	10	41.50	0	0.00	41.35	10	5,996	0.17%
2022/10/19	2	43.10	2	43.50	43.00	0	5,965	0.00%
2022/10/18	1	43.90	2	42.90	42.80	-1	6,023	-0.02%
2022/10/17	1	43.20	1	43.45	43.45	0	6,156	0.00%
2022/10/14	1	41.95	10	42.90	42.80	-9	6,177	-0.15%
2022/10/13	1	41.65	1	41.50	41.05	0	6,136	0.00%
2022/10/11	11	41.99	0	0.00	40.80	11	6,175	0.18%
2022/10/07	0	0.00	13	42.87	42.90	-13	6,221	-0.21%
2022/10/06	2	41.40	2	42.20	41.25	0	6,295	0.00%
2022/10/03	4	40.80	0	0.00	40.75	4	7,032	0.06%
2022/09/28	2	41.30	0	0.00	41.20	2	7,355	0.03%
2022/09/27	1	42.80	4	42.64	42.65	-3	7,378	-0.04%
2022/09/26	1	42.80	3	42.15	41.85	-2	7,436	-0.03%
2022/09/23	0	0.00	1	43.15	42.85	-1	7,635	-0.01%
2022/09/22	23	42.27	3	43.52	43.45	20	7,823	0.26%
2022/09/21	1	43.05	0	0.00	42.60	1	8,031	0.01%
2022/09/20	2	42.55	5	42.85	43.30	-3	8,266	-0.04%
2022/09/13	5	42.30	43	42.06	42.15	-38	10,474	-0.36%
2022/09/08	1	42.30	0	0.00	42.35	1	10,844	0.01%
2022/09/07	1	42.30	1	41.70	41.85	0	11,040	0.00%
2022/09/06	13	42.30	8	42.38	42.05	5	11,057	0.05%
2022/09/05	12	43.79	6	43.40	43.40	6	11,033	0.05%
2022/09/02	4	42.85	5	43.41	43.85	-1	11,015	-0.01%
2022/09/01	2	43.23	31	43.02	43.20	-29	10,804	-0.27%
2022/08/29	0	0.00	2	40.15	40.15	-2	10,523	-0.02%
2022/08/26	11	40.82	10	41.10	41.00	1	10,537	0.01%
2022/08/25	1	40.10	5	40.15	39.85	-4	10,558	-0.04%
2022/08/24	5	40.85	6	40.76	40.70	-1	10,758	-0.01%
2022/08/23	25	40.87	1	40.90	40.85	24	10,817	0.22%
2022/08/22	0	0.00	20	40.88	40.85	-20	10,847	-0.18%
2022/08/19	11	41.36	11	41.28	41.30	0	10,809	0.00%
2022/08/18	11	41.45	10	41.60	41.50	1	10,867	0.01%
2022/08/17	12	42.14	0	0.00	41.95	12	10,930	0.11%
2022/08/16	5	42.30	10	42.43	42.40	-5	10,886	-0.05%
2022/08/15	5	42.55	0	0.00	42.55	5	10,870	0.05%
2022/08/12	0	0.00	23	41.96	42.40	-23	10,881	-0.21%
2022/08/11	22	42.13	0	0.00	41.80	22	10,866	0.20%
2022/08/10	7	41.90	7	42.15	41.95	0	10,869	0.00%
2022/08/09	10	41.40	10	41.75	42.20	0	10,889	0.00%
2022/08/08	20	39.95	20	40.58	41.45	0	10,907	0.00%
2022/08/05	0	0.00	1	43.90	43.80	-1	10,664	-0.01%
2022/08/04	5	43.59	2	43.80	43.25	3	10,610	0.03%
2022/08/02	10	45.00	10	45.15	45.10	0	10,414	0.00%
2022/07/28	0	0.00	5	45.45	45.45	-5	10,296	-0.05%
2022/07/27	1	45.80	0	0.00	46.20	1	10,234	0.01%
2022/07/26	2	45.88	6	46.03	45.55	-4	10,166	-0.04%
2022/07/25	0	0.00	3	45.27	45.80	-3	10,061	-0.03%
2022/07/22	10	45.60	0	0.00	45.95	10	9,867	0.10%
2022/07/21	6	46.20	5	46.65	46.95	1	9,614	0.01%
2022/07/19	0	0.00	1	47.75	48.05	-1	9,371	-0.01%
2022/07/18	0	0.00	1	48.50	48.50	-1	9,321	-0.01%
2022/07/15	1	47.90	0	0.00	48.00	1	9,207	0.01%
2022/07/14	7	48.93	1	48.85	49.00	6	9,075	0.07%
2022/07/13	6	49.16	11.7	48.36	49.00	-5.7	8,896	-0.06%
2022/07/12	2	46.53	6	45.62	46.90	-4	8,479	-0.05%
2022/07/11	3	46.10	4	46.25	46.10	-1	8,246	-0.01%
2022/07/08	7	44.21	1	44.70	44.70	6	8,045	0.07%
2022/07/07	6	43.56	6	43.80	43.70	0	7,907	0.00%
2022/07/06	0	0.00	4	43.03	42.50	-4	7,786	-0.05%
2022/07/05	5.1	44.50	1	44.20	44.50	4.1	7,651	0.05%
2022/07/04	0	0.00	4	44.50	44.40	-4	7,573	-0.05%
2022/07/01	6	45.55	4	45.10	44.40	2	7,468	0.03%
2022/06/30	3	46.95	11	47.47	47.20	-8	7,202	-0.11%
2022/06/29	6	47.88	1	48.40	47.50	5	6,978	0.07%
2022/06/28	16	48.92	5	48.45	48.35	11	6,707	0.16%
2022/06/27	5	48.60	5	49.77	50.20	0	6,443	0.00%
2022/06/24	5	50.00	9	50.07	50.00	-4	6,089	-0.07%
2022/06/23	22	50.39	8	50.34	50.50	14	5,800	0.24%
2022/06/22	1	49.45	7.2	49.23	49.10	-6.2	4,986	-0.12%
2022/06/21	4	47.44	24	47.25	49.75	-20	4,553	-0.44%
2022/06/20	1	44.30	4	45.83	45.30	-3	3,987	-0.08%
2022/06/17	1	45.65	23	46.00	46.10	-22	3,770	-0.58%
2022/06/16	2	46.18	3	46.47	45.80	-1	3,557	-0.03%
2022/06/15	1	45.40	1	45.40	45.40	0	3,336	0.00%
2022/06/14	13	44.73	0	0.00	44.80	13	3,285	0.40%
2022/06/13	1	45.50	2	45.50	45.40	-1	3,201	-0.03%
2022/06/10	0	0.00	1	45.30	45.40	-1	3,116	-0.03%
2022/06/09	0	0.00	12	44.65	45.20	-12	3,089	-0.39%
2022/06/08	0	0.00	6	44.50	44.35	-6	3,099	-0.19%
2022/06/07	1	45.10	4	44.35	44.35	-3	3,070	-0.10%
2022/06/06	0	0.00	8	44.91	44.70	-8	3,007	-0.27%
2022/06/02	6	45.52	1	45.15	45.15	5	3,005	0.17%
2022/06/01	2	45.23	51	45.17	45.80	-49	2,937	-1.67%
2022/05/31	0	0.00	3	43.80	44.45	-3	2,668	-0.11%
2022/05/26	3	43.25	0	0.00	43.15	3	2,442	0.12%
2022/05/25	1	42.85	1	43.15	43.15	0	2,352	0.00%
2022/05/16	0	0.00	6	41.75	42.00	-6	2,128	-0.28%
2022/05/13	5	39.90	6	40.01	40.10	-1	1,945	-0.05%
2022/05/12	1	38.60	1	38.10	38.10	0	1,868	0.00%
2022/05/10	1	38.55	0	0.00	38.65	1	1,859	0.05%
2022/05/04	5	40.10	0	0.00	40.10	5	1,849	0.27%
2022/04/27	0	0.00	1	39.40	39.60	-1	1,972	-0.05%
2022/04/25	1	40.10	1	40.35	40.10	0	2,081	0.00%
2022/04/20	0	0.00	1	40.70	40.95	-1	2,209	-0.05%
2022/04/18	1	40.05	0.2	40.00	40.00	0.8	2,245	0.04%
2022/04/15	0	0.00	1	40.65	40.55	-1	2,267	-0.04%
2022/04/13	0	0.00	4	40.00	39.95	-4	2,372	-0.17%
2022/04/11	1	39.10	0	0.00	39.10	1	2,555	0.04%
2022/04/07	24	40.11	0	0.00	39.90	24	2,754	0.87%
2022/03/31	0	0.00	1	40.70	40.70	-1	2,820	-0.04%
2022/03/25	0	0.00	7	40.60	40.40	-7	2,888	-0.24%
2022/03/23	2	40.60	0	0.00	40.70	2	2,976	0.07%
2022/03/18	0	0.00	1	39.70	39.80	-1	3,030	-0.03%
2022/03/16	0	0.00	3	39.00	39.00	-3	3,028	-0.10%
2022/03/11	3	39.25	0	0.00	39.05	3	3,025	0.10%
2022/03/08	87	39.48	50	38.80	38.90	37	2,973	1.24%
2022/03/07	2	39.85	0	0.00	39.70	2	2,936	0.07%
2022/03/04	1	40.85	0	0.00	40.90	1	2,906	0.03%
2022/02/25	2	40.80	0	0.00	40.85	2	3,128	0.06%
2022/02/24	1	40.80	0	0.00	40.70	1	3,250	0.03%
2022/02/21	1	42.90	0	0.00	42.75	1	3,568	0.03%
2022/02/16	0	0.00	1	41.80	41.70	-1	3,962	-0.03%
2022/02/14	1	41.15	0	0.00	41.20	1	4,128	0.02%
2022/02/08	0	0.00	7	42.00	42.05	-7	4,253	-0.16%
2022/01/26	2	40.80	0	0.00	40.80	2	4,330	0.05%
2022/01/21	7	41.40	0	0.00	41.35	7	4,537	0.15%
2022/01/20	1	41.90	0	0.00	42.00	1	4,538	0.02%
2022/01/14	1	43.60	0	0.00	43.55	1	4,736	0.02%
2022/01/13	0	0.00	8	43.44	43.45	-8	4,898	-0.16%
2022/01/11	0	0.00	1	42.65	42.75	-1	5,175	-0.02%
2022/01/07	5	43.65	0	0.00	43.60	5	5,730	0.09%
2022/01/06	0	0.00	1	43.20	43.60	-1	5,794	-0.02%
2022/01/05	0	0.00	1	43.40	43.55	-1	5,988	-0.02%
2022/01/04	15	42.82	3	43.27	43.25	12	6,131	0.20%
2022/01/03	1	42.20	10	42.71	42.85	-9	6,645	-0.14%
2021/12/30	2	42.00	0	0.00	41.90	2	6,725	0.03%
2021/12/29	0	0.00	1	42.00	42.05	-1	6,916	-0.01%
2021/12/28	1	41.95	0	0.00	41.85	1	6,959	0.01%
2021/12/27	2	42.00	0	0.00	42.00	2	7,032	0.03%
2021/12/24	1	41.70	1	42.30	42.30	0	7,180	0.00%
2021/12/23	0	0.00	5	41.75	41.95	-5	7,243	-0.07%
2021/12/22	15	41.62	0	0.00	41.60	15	7,395	0.20%
2021/12/21	1	41.65	0	0.00	41.80	1	7,547	0.01%
2021/12/20	0	0.00	1	42.30	41.85	-1	7,868	-0.01%
2021/12/17	0	0.00	1	41.70	41.85	-1	8,019	-0.01%
2021/12/16	2	41.40	3	41.50	41.25	-1	8,246	-0.01%
2021/12/15	1	41.15	0	0.00	41.15	1	8,731	0.01%
2021/12/14	1	41.20	1	41.10	41.10	0	9,503	0.00%
2021/12/13	0	0.00	2	41.75	41.55	-2	9,818	-0.02%
2021/12/10	2	41.50	0	0.00	41.35	2	10,132	0.02%
2021/12/07	0	0.00	1	41.55	41.90	-1	10,150	-0.01%
2021/12/03	1	41.40	0	0.00	41.45	1	10,151	0.01%
2021/11/30	1	41.65	0	0.00	41.00	1	10,150	0.01%
2021/11/29	2	41.25	5	41.00	41.10	-3	10,145	-0.03%
2021/11/26	3	41.60	6	41.63	41.60	-3	10,092	-0.03%
2021/11/25	9	42.73	0	0.00	42.40	9	10,021	0.09%
2021/11/24	10	43.00	0	0.00	42.80	10	10,011	0.10%
2021/11/22	0	0.00	2	44.13	44.05	-2	9,908	-0.02%
2021/11/19	0	0.00	0.1	43.35	43.30	-0.1	9,740	0.00%
2021/11/18	0.1	43.15	20	43.05	43.10	-19.9	9,587	-0.21%
2021/11/16	3	42.95	12	43.05	43.35	-9	9,379	-0.10%
2021/11/15	3	41.95	0	0.00	41.90	3	9,147	0.03%
2021/11/12	0	0.00	8	41.66	41.85	-8	9,137	-0.09%
2021/11/11	2	41.05	15	41.12	40.80	-13	9,095	-0.14%
2021/11/10	0	0.00	1	41.70	41.55	-1	9,033	-0.01%
2021/11/08	2	41.60	0	0.00	41.50	2	8,969	0.02%
2021/11/01	1	41.05	1	41.00	41.35	0	8,871	0.00%
2021/10/29	0	0.00	1	41.10	41.10	-1	8,813	-0.01%
2021/10/28	0	0.00	1	42.05	41.90	-1	8,730	-0.01%
2021/10/27	30	42.29	0	0.00	42.25	30	8,705	0.34%
2021/10/26	5	42.35	0	0.00	42.40	5	8,666	0.06%
2021/10/25	4	42.49	4	42.74	42.70	0	8,597	0.00%
2021/10/22	1	42.75	1	42.15	42.20	0	8,522	0.00%
2021/10/21	1	42.95	12.1	41.90	43.10	-11.1	8,420	-0.13%
2021/10/20	1	41.40	3	41.37	41.40	-2	8,208	-0.02%
2021/10/19	8	42.28	6	42.48	41.90	2	8,091	0.02%
2021/10/18	9	43.57	7	43.16	42.15	2	7,879	0.03%
2021/10/15	2	44.25	2	44.23	44.25	0	7,551	0.00%
2021/10/14	14	43.24	1	43.00	42.95	13	7,346	0.18%
2021/10/13	1	42.40	3	43.23	43.65	-2	7,244	-0.03%
2021/10/12	24	43.83	10	43.13	42.70	14	7,081	0.20%
2021/10/08	33	44.68	49	44.20	44.20	-16	6,883	-0.23%
2021/10/07	21	42.75	2	42.78	43.05	19	6,326	0.30%
2021/10/06	9	41.84	10	41.90	42.15	-1	6,118	-0.02%
2021/10/05	2	40.05	0	0.00	40.30	2	5,905	0.03%
2021/10/04	5	40.73	6	40.83	40.60	-1	5,852	-0.02%
2021/10/01	1	40.25	4	41.09	40.25	-3	5,782	-0.05%
2021/09/30	1	42.50	1	42.05	42.70	0	5,642	0.00%
2021/09/29	5	42.28	0	0.00	42.00	5	5,550	0.09%
2021/09/27	3	44.62	2	44.75	43.10	1	5,411	0.02%
2021/09/24	16	43.54	10.2	43.85	44.00	5.8	5,138	0.11%
2021/09/23	17	43.39	3	43.20	43.80	14	4,989	0.28%
2021/09/22	21	43.99	20	43.84	43.70	1	4,756	0.02%
2021/09/17	28	43.87	22	43.12	43.95	6	4,291	0.14%
2021/09/16	12	41.10	14	41.45	41.15	-2	3,610	-0.05%
2021/09/15	8	39.61	18	39.90	40.30	-10	3,399	-0.29%
2021/09/14	0	0.00	10	38.25	38.25	-10	3,195	-0.31%
2021/09/13	10	37.95	0	0.00	38.05	10	3,189	0.31%
2021/09/09	22	36.85	0	0.00	36.85	22	3,326	0.66%
2021/09/08	1	36.90	0	0.00	36.90	1	3,339	0.03%
2021/09/07	0.1	37.60	5	37.65	37.50	-4.9	3,374	-0.15%
2021/09/06	1	37.60	0	0.00	37.50	1	3,386	0.03%
2021/09/03	0.3	38.10	15	38.00	38.10	-14.7	3,381	-0.43%
2021/08/30	10	38.10	0	0.00	38.10	10	3,373	0.30%
2021/08/27	2	38.18	2	37.95	38.00	0	3,369	0.00%
2021/08/25	2	37.25	0	0.00	37.30	2	3,369	0.06%
2021/08/24	4	36.96	3	36.95	36.95	1	3,388	0.03%
2021/08/20	3	36.45	1	36.30	36.35	2	3,439	0.06%
2021/08/18	16	37.49	1	37.00	37.55	15	3,469	0.43%
2021/08/17	0	0.00	1	37.25	37.00	-1	3,480	-0.03%
2021/08/13	8	39.00	0	0.00	38.50	8	3,483	0.23%
2021/08/10	0	39.80	0	0.00	39.40	0	3,646	0.00%
2021/08/06	1	41.30	4	41.21	40.90	-3	3,899	-0.08%
2021/08/05	2	40.10	0	0.00	40.10	2	3,965	0.05%
2021/08/04	0	0.00	2	39.75	40.00	-2	4,156	-0.05%
2021/08/03	2	39.40	0	0.00	39.40	2	4,282	0.05%
2021/07/28	1	39.90	1	39.80	39.70	0	4,571	0.00%
2021/07/26	0	0.00	0.3	40.75	40.85	-0.3	4,940	-0.01%
2021/07/22	0	0.00	4	40.95	40.70	-4	5,087	-0.08%
2021/07/19	1	41.50	0	0.00	41.35	1	5,206	0.02%
2021/07/16	0	0.00	1	42.20	42.50	-1	5,419	-0.02%
2021/07/08	1	42.40	3	42.27	42.00	-2	6,864	-0.03%
2021/07/07	0	0.00	10	42.85	42.60	-10	7,496	-0.13%
2021/07/05	2	43.43	0	0.00	42.80	2	8,124	0.02%
2021/07/02	0	0.00	14	43.17	43.00	-14	8,189	-0.17%
2021/07/01	0	0.00	5	42.50	42.15	-5	8,194	-0.06%
2021/06/30	0	0.00	2	42.60	42.60	-2	8,237	-0.02%
2021/06/25	11	42.96	0	0.00	42.50	11	8,515	0.13%
2021/06/24	2	41.75	6	42.33	42.75	-4	8,614	-0.05%
2021/06/23	0	0.00	7	41.33	41.60	-7	8,997	-0.08%
2021/06/22	1	39.70	2	39.98	40.00	-1	9,683	-0.01%
2021/06/21	0.1	39.90	0	0.00	39.50	0.1	10,778	0.00%
2021/06/18	0	40.40	2	40.50	40.50	-2	10,830	-0.02%
2021/06/16	0	0.00	7	40.11	40.05	-7	10,903	-0.06%
2021/06/15	2	39.50	0	0.00	39.40	2	11,015	0.02%
2021/06/11	0	0.00	1	40.00	39.65	-1	11,273	-0.01%
2021/06/09	2	39.45	0	0.00	39.35	2	11,374	0.02%
2021/06/07	3	39.67	1	39.85	39.80	2	11,473	0.02%
2021/06/04	0	0.00	1	40.20	40.15	-1	11,526	-0.01%
2021/06/03	0.1	40.05	0	0.00	40.10	0.1	11,617	0.00%
2021/06/02	1.1	39.94	1	40.25	40.10	0.1	11,720	0.00%
2021/05/31	0	0.00	2	39.88	39.45	-2	11,793	-0.02%
2021/05/25	1	39.70	1	40.15	39.55	0	12,015	0.00%
2021/05/24	0	0.00	1	39.50	39.50	-1	12,265	-0.01%
2021/05/21	1	39.10	6	39.55	39.20	-5	12,377	-0.04%
2021/05/19	4	39.28	3	38.88	39.20	1	12,798	0.01%
2021/05/18	3	38.33	2	38.50	38.85	1	12,797	0.01%
2021/05/17	4	36.33	1	36.50	36.00	3	12,762	0.02%
2021/05/14	9	40.36	5	39.55	38.90	4	12,672	0.03%
2021/05/13	2	38.35	15	38.55	38.40	-13	12,556	-0.10%
2021/05/12	12	38.33	2	38.95	38.10	10	12,478	0.08%
2021/05/11	11	41.03	0	0.00	40.60	11	12,357	0.09%
2021/05/10	2	43.50	1	43.80	43.20	1	12,322	0.01%
2021/05/06	0	0.00	1	40.70	40.55	-1	12,440	-0.01%
2021/05/05	31	40.97	2	40.40	40.40	29	12,720	0.23%
2021/05/04	6	40.89	13	40.14	40.50	-7	12,698	-0.06%
2021/05/03	9	44.24	5	44.02	42.95	4	12,571	0.03%
2021/04/29	2	45.85	5	45.80	45.40	-3	12,565	-0.02%
2021/04/28	0	0.00	3.9	45.13	45.15	-3.9	12,567	-0.03%
2021/04/27	2	45.45	7	45.65	45.60	-5	12,645	-0.04%
2021/04/26	1	44.90	0	0.00	44.75	1	12,694	0.01%
2021/04/23	3	44.70	14	44.86	44.60	-11	12,780	-0.09%
2021/04/22	3	45.03	2	44.70	44.35	1	12,901	0.01%
2021/04/21	8	46.64	0	0.00	46.50	8	12,842	0.06%
2021/04/20	0	0.00	32	47.44	47.85	-32	12,734	-0.25%
2021/04/19	12	46.29	3	46.53	46.40	9	12,771	0.07%
2021/04/16	7	45.66	2.4	45.58	45.65	4.6	12,810	0.04%
2021/04/15	4	45.78	5	45.75	45.55	-1	12,884	-0.01%
2021/04/14	10	46.50	27	47.06	47.20	-17	12,794	-0.13%
2021/04/13	14	47.77	9.4	47.37	46.80	4.6	13,010	0.04%
2021/04/12	5	46.20	12	46.60	46.30	-7	12,787	-0.05%
2021/04/09	14	44.58	25.4	44.99	44.70	-11.4	13,190	-0.09%
2021/04/08	17	43.94	1.9	43.98	44.05	15.1	13,439	0.11%
2021/04/07	2	43.90	0	0.00	43.95	2	13,403	0.01%
2021/04/06	0	0.00	2	44.00	44.00	-2	13,536	-0.01%
2021/03/31	2	44.13	3	44.25	44.05	-1	14,437	-0.01%
2021/03/30	28	43.35	38.3	43.60	43.35	-10.3	14,258	-0.07%
2021/03/29	11	43.45	0	0.00	43.45	11	14,224	0.08%
2021/03/26	21	43.96	17	43.98	43.25	4	14,084	0.03%
2021/03/25	71	45.70	79	46.37	45.10	-8	13,578	-0.06%
2021/03/24	45	45.25	53	45.55	46.65	-8	12,788	-0.06%
2021/03/23	10	42.73	6	42.50	42.45	4	11,679	0.03%
2021/03/22	4	41.94	1	41.80	42.45	3	11,591	0.03%
2021/03/19	8	42.14	41	42.35	42.10	-33	11,540	-0.29%
2021/03/18	2	43.10	13	42.87	42.80	-11	11,438	-0.10%
2021/03/17	20	43.64	11	43.45	43.30	9	11,313	0.08%
2021/03/16	1	42.90	4	43.01	42.75	-3	11,058	-0.03%
2021/03/15	13	42.43	0	0.00	42.25	13	10,985	0.12%
2021/03/12	4	42.38	6	42.42	42.50	-2	10,965	-0.02%
2021/03/10	4	42.31	5	42.35	42.35	-1	10,968	-0.01%
2021/03/09	45	42.92	10	42.38	42.85	35	10,911	0.32%
2021/03/08	1	42.00	0	0.00	42.10	1	10,839	0.01%
2021/03/04	35	41.60	10	41.43	41.60	25	10,714	0.23%
2021/03/02	8	41.55	0	0.00	41.20	8	10,597	0.08%
2021/02/26	1	41.85	1.3	41.75	41.65	-0.3	10,553	0.00%
2021/02/25	5	42.90	8	42.62	42.60	-3	10,566	-0.03%
2021/02/24	20	42.60	6	42.78	41.40	14	10,518	0.13%
2021/02/23	7	43.53	0	0.00	43.55	7	10,325	0.07%
2021/02/22	14	43.03	2	43.05	42.90	12	10,227	0.12%
2021/02/19	8	42.25	10	42.60	43.70	-2	10,159	-0.02%
2021/02/18	4	40.90	7	41.13	41.10	-3	9,965	-0.03%
2021/02/17	8	40.59	14	40.90	40.90	-6	10,053	-0.06%
2021/02/05	6	40.14	31	40.30	40.00	-25	10,018	-0.25%
2021/02/04	1	40.75	0	0.00	40.35	1	9,982	0.01%
2021/02/03	5.8	41.17	2	41.43	40.95	3.8	9,973	0.04%
2021/02/02	0	0.00	21	40.90	41.15	-21	9,943	-0.21%
2021/01/29	4	41.60	8	41.17	40.90	-4	9,858	-0.04%
2021/01/28	5	41.95	12	41.79	41.35	-7	9,789	-0.07%
2021/01/27	21	42.85	13	42.58	43.20	8	9,589	0.08%
2021/01/26	24	41.65	2	41.61	41.10	22	9,261	0.24%
2021/01/25	36	42.58	0	0.00	41.95	36	9,225	0.39%
2021/01/22	9	42.28	8.2	42.60	43.20	0.8	9,197	0.01%
2021/01/21	1	41.80	0	0.00	40.95	1	9,061	0.01%
2021/01/20	2	41.40	67	42.55	41.45	-65	8,987	-0.72%
2021/01/19	3	43.72	9	43.37	43.05	-6	8,845	-0.07%
2021/01/18	7	43.56	5	42.92	43.55	2	8,730	0.02%
2021/01/15	6.1	43.08	26	42.93	42.75	-19.9	8,578	-0.23%
2021/01/14	12	45.00	11	44.21	44.30	1	8,366	0.01%
2021/01/13	4	45.00	3.9	44.58	44.45	0.1	8,162	0.00%
2021/01/12	19.4	45.07	23	43.87	43.95	-3.6	8,071	-0.04%
2021/01/11	8	47.27	5	47.07	46.80	3	7,913	0.04%
2021/01/08	0	0.00	10	48.34	46.55	-10	7,853	-0.13%
2021/01/07	57	48.98	32	49.05	48.00	25	7,662	0.33%
2021/01/06	65	50.45	36	49.56	49.00	29	7,415	0.39%
2021/01/05	33	49.72	2	49.18	48.85	31	6,700	0.46%
2021/01/04	57	49.13	38.4	50.33	50.90	18.6	6,279	0.30%
2020/12/31	15	44.25	31.5	46.48	46.90	-16.5	5,551	-0.30%
2020/12/30	6	42.20	18	42.63	42.85	-12	5,130	-0.23%
2020/12/29	16	42.73	23	42.95	42.20	-7	5,130	-0.14%
2020/12/28	97	43.28	53.6	43.93	43.50	43.4	4,966	0.87%
2020/12/25	37	39.93	21.1	39.99	41.05	16	4,236	0.38%
2020/12/23	2	37.53	2.2	37.25	37.20	-0.2	3,965	0.00%
2020/12/17	1	36.80	0	0.00	36.90	1	4,034	0.02%
2020/12/07	7	37.60	0	0.00	37.65	7	4,911	0.14%
2020/12/04	3	38.25	0	0.00	38.45	3	5,046	0.06%
2020/12/02	1	38.35	0	0.00	38.55	1	5,096	0.02%
2020/11/27	0	0.00	25	38.67	39.35	-25	5,360	-0.47%
2020/11/24	14	39.25	0	0.00	38.75	14	6,017	0.23%
2020/11/23	9	39.77	1.3	40.27	40.10	7.7	6,060	0.13%
2020/11/20	0	0.00	1	40.15	40.05	-1	6,286	-0.02%
2020/11/19	0	0.00	8.6	39.09	38.90	-8.6	6,314	-0.14%
2020/11/18	0	0.00	1	38.60	39.00	-1	6,319	-0.02%
2020/11/16	0	36.80	8	36.30	37.70	-8	6,399	-0.12%
2020/11/13	2	36.70	2	36.48	36.25	0	6,375	0.00%
2020/11/12	0	0.00	0.8	35.85	36.00	-0.8	6,632	-0.01%
2020/11/10	8	35.11	10	34.65	35.05	-2	6,818	-0.03%
2020/11/06	8	34.00	0.2	34.00	34.00	7.8	7,052	0.11%
2020/11/04	0	0.00	2	35.00	35.15	-2	7,647	-0.03%
2020/11/03	0	0.00	13	35.09	35.05	-13	7,742	-0.17%
2020/11/02	1	34.80	0	0.00	34.90	1	7,806	0.01%
2020/10/30	3.1	35.51	0	0.00	35.60	3.1	7,864	0.04%
2020/10/26	10	38.55	0	0.00	38.30	10	8,080	0.12%
2020/10/23	1.7	38.05	0.6	38.05	38.05	1.1	8,107	0.01%
2020/10/21	1	38.05	0	0.00	38.20	1	8,288	0.01%
2020/10/19	2	39.43	0	0.00	38.00	2	8,490	0.02%
2020/10/06	1	23.70	0	0.00	23.95	1	8,403	0.01%
2020/10/05	0	0.00	2	22.65	22.85	-2	8,393	-0.02%
2020/09/29	0	0.00	7	23.25	23.30	-7	8,629	-0.08%
2020/09/28	0	0.00	2	23.10	23.00	-2	8,866	-0.02%
2020/09/25	1	23.10	1	22.60	22.60	0	8,961	0.00%
2020/09/24	2	22.65	0	22.55	22.55	2	8,931	0.02%
2020/09/23	0	0.00	0.6	22.90	22.80	-0.6	8,866	-0.01%
2020/09/22	2	23.58	0	0.00	23.40	2	8,809	0.02%
2020/09/15	1	23.90	0	0.00	23.75	1	8,950	0.01%
2020/09/14	1	23.75	0	0.00	23.60	1	9,023	0.01%
2020/09/11	3	23.63	8.5	23.74	23.70	-5.5	9,128	-0.06%
2020/09/08	7	24.41	3	24.33	24.25	4	9,286	0.04%
2020/09/07	6	25.48	5	25.40	25.20	1	9,275	0.01%
2020/09/04	11	25.26	18	25.39	25.45	-7	9,415	-0.07%
2020/09/03	0	0.00	1	25.50	25.30	-1	9,458	-0.01%
2020/09/02	7	25.86	0	0.00	25.70	7	9,787	0.07%
2020/09/01	5	25.50	20	25.60	25.90	-15	10,242	-0.15%
2020/08/31	12	25.30	13	25.47	25.30	-1	10,258	-0.01%
2020/08/28	6	24.85	3	24.60	24.65	3	10,694	0.03%
2020/08/27	3	24.90	4	24.71	24.75	-1	10,730	-0.01%
2020/08/26	16	24.83	7	25.07	25.10	9	10,706	0.08%
2020/08/25	0	0.00	55	24.45	24.40	-55	10,706	-0.51%
2020/08/24	0	0.00	1	25.05	24.85	-1	10,717	-0.01%
2020/08/21	3	24.52	8	24.84	25.10	-5	10,745	-0.05%
2020/08/20	5	23.43	2	24.20	23.30	3	10,541	0.03%
2020/08/19	22	24.55	0	0.00	24.75	22	10,319	0.21%
2020/08/18	2	25.45	2	25.28	25.35	0	10,271	0.00%
2020/08/17	11	24.81	6	24.92	25.15	5	10,263	0.05%
2020/08/12	0	0.00	1	24.50	24.40	-1	11,160	-0.01%
2020/08/11	4	24.49	2	24.80	24.55	2	11,315	0.02%
2020/08/10	0	0.00	3	24.20	24.20	-3	11,238	-0.03%
2020/08/07	4	24.49	13	24.06	24.00	-9	11,141	-0.08%
2020/08/06	0	0.00	15	23.83	23.90	-15	10,896	-0.14%
2020/08/05	1	23.50	10	23.35	23.50	-9	10,748	-0.08%
2020/08/04	2	23.45	2	23.55	23.50	0	10,813	0.00%
2020/08/03	10	23.45	10	23.20	23.45	0	10,766	0.00%
2020/07/31	61	23.74	3	23.70	23.70	58	10,628	0.55%
2020/07/30	0	0.00	90	23.10	23.00	-90	10,275	-0.88%
2020/07/29	3	22.05	1	21.00	21.80	2	10,056	0.02%
2020/07/28	1	20.85	1	21.10	20.85	0	10,052	0.00%
2020/07/24	36	21.21	15	21.15	21.10	21	10,072	0.21%
2020/07/23	0	0.00	2	21.90	21.85	-2	10,053	-0.02%
2020/07/22	1	21.70	0	0.00	21.65	1	10,037	0.01%
2020/07/21	0	0.00	2	21.95	21.90	-2	10,042	-0.02%
2020/07/16	1	21.80	3	21.77	21.80	-2	10,100	-0.02%
2020/07/15	1	21.75	1	22.00	21.65	0	10,074	0.00%
2020/07/14	0	0.00	1	21.55	21.55	-1	10,050	-0.01%
2020/07/13	3	21.20	11	21.50	21.45	-8	10,089	-0.08%
2020/07/10	2	21.20	1	21.40	21.10	1	10,118	0.01%
2020/07/08	3	21.55	0	0.00	21.40	3	10,172	0.03%
2020/07/07	2	22.08	19	22.18	22.25	-17	10,259	-0.17%
2020/07/06	2	21.13	0	0.00	21.25	2	10,679	0.02%
2020/07/03	1	21.50	0	0.00	21.20	1	11,003	0.01%
2020/07/02	10	21.30	0	0.00	21.25	10	11,299	0.09%
2020/07/01	2	21.30	0	0.00	21.35	2	11,619	0.02%
2020/06/30	0	0.00	1	21.55	21.55	-1	11,996	-0.01%
2020/06/29	42	21.00	11	21.05	21.15	31	12,611	0.25%
2020/06/23	2	22.30	0	0.00	22.15	2	12,518	0.02%
2020/06/22	0	0.00	1	22.35	22.55	-1	12,531	-0.01%
2020/06/19	2	22.65	1	22.95	22.50	1	12,547	0.01%
2020/06/18	2	22.60	0	0.00	22.50	2	12,504	0.02%
2020/06/17	70	23.00	1	22.95	22.90	69	12,471	0.55%
2020/06/16	1	22.70	4	22.79	22.80	-3	12,489	-0.02%
2020/06/15	4	22.58	11	22.75	22.10	-7	12,420	-0.06%
2020/06/12	10	22.20	11	22.30	22.25	-1	12,415	-0.01%
2020/06/11	11	23.42	0	0.00	22.70	11	12,296	0.09%
2020/06/10	12	23.72	0	0.00	23.85	12	12,240	0.10%
2020/06/09	4	23.74	117	23.98	23.85	-113	12,160	-0.93%	大賣/鉅額交易
2020/06/08	2	22.95	5	23.10	23.20	-3	11,764	-0.03%
2020/06/05	4	22.43	11.5	22.19	22.30	-7.5	11,237	-0.07%
2020/06/04	1	22.05	13	21.77	22.35	-12	11,126	-0.11%
2020/06/03	0	0.00	3	20.25	20.35	-3	10,578	-0.03%
2020/06/01	0	0.00	3	20.25	20.30	-3	10,650	-0.03%
2020/05/28	2	20.20	4	20.30	19.80	-2	10,651	-0.02%
2020/05/27	0	0.00	1	19.90	19.90	-1	10,612	-0.01%
2020/05/25	0	0.00	1	20.15	20.25	-1	10,725	-0.01%
2020/05/22	3	20.30	2	20.05	20.05	1	10,719	0.01%
2020/05/21	9	20.60	10	20.60	20.60	-1	10,663	-0.01%
2020/05/20	25	19.90	83	19.74	20.35	-58	10,541	-0.55%
2020/05/19	117	19.15	50	19.26	19.70	67	10,116	0.66%	大買/
2020/05/18	7	17.77	25	17.84	17.95	-18	9,692	-0.19%
2020/05/15	2	17.00	1	17.00	16.90	1	9,511	0.01%
2020/05/14	2	16.70	0	0.00	16.70	2	9,458	0.02%
2020/05/12	4	16.79	0	0.00	16.75	4	9,612	0.04%
2020/05/11	0	0.00	1	17.05	16.90	-1	9,800	-0.01%
2020/05/08	1	16.35	5	16.60	16.35	-4	10,006	-0.04%
2020/05/06	0	0.00	1	16.55	16.40	-1	10,143	-0.01%
2020/04/30	1	17.65	0	0.00	17.40	1	10,060	0.01%
2020/04/29	3	17.35	3	17.48	17.55	0	9,996	0.00%
2020/04/28	1	17.00	0	0.00	16.90	1	9,978	0.01%
2020/04/27	0	0.00	20	17.00	17.10	-20	9,904	-0.20%
2020/04/24	21	16.75	0	0.00	16.70	21	9,845	0.21%
2020/04/23	0	0.00	5	16.90	17.00	-5	9,776	-0.05%
2020/04/21	5	16.75	0	0.00	16.75	5	9,616	0.05%
2020/04/20	10	17.75	5	17.65	17.70	5	9,464	0.05%
2020/04/17	5	18.35	0	0.00	17.80	5	9,427	0.05%
2020/04/16	1	17.95	0	0.00	18.20	1	9,317	0.01%
2020/04/13	0	0.00	1	18.80	18.70	-1	9,024	-0.01%
2020/04/10	10	18.91	12	18.92	18.75	-2	8,882	-0.02%
2020/04/09	103	18.72	152	18.86	18.50	-49	8,637	-0.57%	大買/大賣/
2020/04/08	2	17.25	12	17.14	18.15	-10	7,968	-0.13%
2020/04/07	25	16.21	2	16.10	16.50	23	7,539	0.31%
2020/04/06	16	15.54	19	14.98	15.55	-3	7,210	-0.04%
2020/04/01	98	14.72	91	14.79	14.85	7	6,853	0.10%
2020/03/31	2	14.70	6	14.80	14.70	-4	6,443	-0.06%
2020/03/27	1	16.40	0	0.00	16.30	1	5,786	0.02%
2020/03/26	1	15.55	2	15.83	16.65	-1	5,713	-0.02%
2020/03/25	0	0.00	11	15.67	15.50	-11	5,625	-0.20%
2020/03/24	1	14.95	1	14.85	14.65	0	5,551	0.00%
2020/03/23	1	14.45	0	0.00	14.45	1	5,505	0.02%
2020/03/20	0	0.00	1	15.20	15.15	-1	5,562	-0.02%
2020/03/19	13	14.75	9	14.50	14.50	4	5,495	0.07%
2020/03/18	6	16.51	5	16.15	16.10	1	5,345	0.02%
2020/03/17	55	16.48	13	16.50	16.40	42	5,310	0.79%
2020/03/13	39	16.99	0	0.00	17.60	39	5,173	0.75%
2020/03/12	10	18.86	5.1	18.92	18.60	4.9	5,023	0.10%
2020/03/11	5	19.95	0	0.00	19.65	5	4,910	0.10%
2020/03/09	5	20.50	10	20.45	20.10	-5	4,794	-0.10%
2020/03/06	5	20.40	0	0.00	20.35	5	4,655	0.11%
2020/03/05	1	21.00	0	0.00	21.00	1	4,563	0.02%
2020/03/04	2	20.80	2	21.15	21.15	0	4,486	0.00%
2020/03/03	6	20.83	5	21.05	20.85	1	4,407	0.02%
2020/03/02	13	20.35	10	20.65	20.30	3	4,305	0.07%
2020/02/27	0	0.00	17	20.54	20.40	-17	4,172	-0.41%
2020/02/26	5	21.17	12	21.35	21.55	-7	4,034	-0.17%
2020/02/24	0	0.00	3	20.72	20.95	-3	3,775	-0.08%
2020/02/20	0	0.00	5	21.09	21.05	-5	3,614	-0.14%
2020/02/19	1	20.75	1	20.85	20.90	0	3,444	0.00%
2020/02/18	0	0.00	12	20.27	20.15	-12	3,365	-0.36%
2020/02/17	4	19.65	12	20.05	20.05	-8	3,311	-0.24%
2020/02/14	3	19.80	0	0.00	19.80	3	3,248	0.09%
2020/02/13	14	20.01	0	0.00	20.00	14	3,221	0.43%
2020/02/12	0	0.00	1	20.00	20.05	-1	3,161	-0.03%
2020/02/11	1	19.55	2	19.55	19.65	-1	3,040	-0.03%
2020/02/10	4	19.95	8	19.88	19.90	-4	2,847	-0.14%
2020/02/07	4	19.39	4	18.95	19.25	0	2,539	0.00%
2020/02/05	2	17.55	1	17.45	17.55	1	2,352	0.04%
2020/02/04	1	17.20	0	0.00	17.35	1	2,323	0.04%
2020/01/31	0	0.00	2	17.95	17.90	-2	2,244	-0.09%
2020/01/30	3	18.13	0	0.00	17.95	3	2,238	0.13%
2020/01/14	0	0.00	3	19.20	19.20	-3	2,197	-0.14%
2020/01/13	2	18.90	0	0.00	18.95	2	2,229	0.09%
2020/01/10	3	18.95	0	0.00	19.00	3	2,303	0.13%
2020/01/03	1	19.55	1	19.75	19.50	0	2,391	0.00%
2020/01/02	10	19.65	1	19.65	19.60	9	2,383	0.38%
2019/12/30	0	0.00	15	19.40	19.50	-15	2,418	-0.62%
2019/12/27	1	19.45	0	0.00	19.35	1	2,450	0.04%
2019/12/26	15	19.55	0	0.00	19.50	15	2,460	0.61%
2019/12/19	1	19.55	0	0.00	19.45	1	2,550	0.04%
2019/12/18	0	0.00	2	19.70	19.65	-2	2,554	-0.08%
2019/12/17	32	19.60	1	19.70	19.75	31	2,559	1.21%
2019/12/13	0	0.00	5	19.00	18.95	-5	2,589	-0.19%
2019/12/11	0	0.00	0	19.10	19.15	0	2,851	0.00%
2019/12/10	1	19.20	2	19.23	19.10	-1	2,853	-0.04%
2019/12/09	0	0.00	5	18.85	18.85	-5	2,849	-0.18%
2019/12/06	2	18.90	0	0.00	18.80	2	2,894	0.07%
2019/12/05	1	18.85	15	18.85	18.80	-14	3,019	-0.46%
2019/11/28	3	18.97	0	0.00	19.15	3	3,038	0.10%
2019/11/21	0	0.00	1	18.75	18.75	-1	3,116	-0.03%
2019/11/20	1	18.95	2	19.00	19.00	-1	3,120	-0.03%
2019/11/18	1	18.75	0	0.00	18.80	1	3,179	0.03%
2019/11/15	25	18.60	14	18.50	18.70	11	3,276	0.34%
2019/11/12	2	19.30	0	0.00	19.15	2	3,317	0.06%
2019/11/11	0	0.00	6	19.20	19.20	-6	3,510	-0.17%
2019/11/05	0	0.00	15	19.70	19.70	-15	3,820	-0.39%
2019/10/30	2	19.45	0	0.00	19.45	2	4,090	0.05%
2019/10/25	2	19.70	1	19.75	19.65	1	4,554	0.02%
2019/10/22	4	19.89	0	0.00	19.80	4	4,970	0.08%
2019/10/21	3	19.93	0	0.00	19.85	3	5,024	0.06%
2019/10/17	1	19.70	0	0.00	19.70	1	5,096	0.02%
2019/10/16	1	19.40	0	0.00	19.55	1	5,099	0.02%
2019/10/15	2	19.25	0	0.00	19.25	2	5,062	0.04%
2019/10/14	2	19.40	0	0.00	19.40	2	5,142	0.04%
2019/10/04	2	19.25	0	0.00	19.40	2	5,551	0.04%
2019/10/01	0	0.00	2	19.85	19.80	-2	5,725	-0.03%
2019/09/27	2	19.73	0	0.00	19.65	2	5,854	0.03%
2019/09/26	1	20.05	5	20.10	20.15	-4	5,899	-0.07%
2019/09/25	1	20.15	3.4	20.21	20.25	-2.4	6,043	-0.04%
2019/09/20	14	20.54	0	0.00	20.35	14	6,345	0.22%
2019/09/19	2	20.40	0	0.00	20.60	2	6,527	0.03%
2019/09/18	0	0.00	4	20.45	20.40	-4	6,707	-0.06%
2019/09/17	2	20.30	84	20.51	20.10	-82	6,676	-1.23%
2019/09/16	1	21.20	0	0.00	21.35	1	6,610	0.02%
2019/09/11	2	21.10	0	0.00	20.95	2	6,892	0.03%
2019/09/10	22	21.13	0	0.00	21.10	22	6,912	0.32%
2019/09/09	60	21.37	2	21.33	21.35	58	6,974	0.83%
2019/09/05	2	20.93	0	0.00	20.85	2	7,119	0.03%
2019/09/04	2	20.80	0	0.00	20.90	2	7,295	0.03%
2019/08/28	1	20.95	5	20.70	21.15	-4	8,083	-0.05%
2019/08/21	0	0.00	1	21.10	20.95	-1	9,722	-0.01%
2019/08/20	3	20.80	73	20.85	20.60	-70	10,331	-0.68%
2019/08/19	5	21.14	0	0.00	21.15	5	10,315	0.05%
2019/08/16	70	21.34	0	0.00	21.30	70	10,429	0.67%
2019/08/15	1	21.45	0.1	21.45	21.10	0.9	10,583	0.01%
2019/08/14	1	21.70	20	21.50	21.90	-19	10,655	-0.18%
2019/08/12	1	22.60	5	22.62	23.15	-4	11,551	-0.03%
2019/08/08	11	22.91	0	0.00	23.20	11	11,763	0.09%
2019/08/06	11	22.36	3	22.38	22.70	8	12,036	0.07%
2019/08/05	2	22.95	0	0.00	22.90	2	12,002	0.02%
2019/08/02	0	0.00	45	23.05	23.05	-45	11,956	-0.38%
2019/08/01	7	23.74	0	0.00	23.60	7	11,864	0.06%
2019/07/31	1	24.20	0	0.00	24.00	1	11,789	0.01%
2019/07/30	2	24.35	28	24.25	24.30	-26	11,699	-0.22%
2019/07/29	1	24.55	10	24.28	24.45	-9	11,611	-0.08%
2019/07/26	1	23.95	54	23.75	23.90	-53	11,344	-0.47%
2019/07/24	3	22.45	0	0.00	22.35	3	10,959	0.03%
2019/07/23	4	22.71	0	0.00	22.55	4	10,920	0.04%
2019/07/22	37	23.13	10	23.10	23.20	27	10,850	0.25%
2019/07/19	0	0.00	36	23.67	23.35	-36	10,746	-0.33%
2019/07/18	0	0.00	4	23.45	23.45	-4	10,663	-0.04%
2019/07/17	0	0.00	40	23.50	23.45	-40	10,646	-0.38%
2019/07/16	0	0.00	30	23.60	23.45	-30	10,642	-0.28%
2019/07/15	31	23.30	0	0.00	23.90	31	10,573	0.29%
2019/07/12	0	0.00	10	23.55	23.15	-10	10,479	-0.10%
2019/07/11	0	0.00	3	23.88	23.95	-3	10,325	-0.03%
2019/07/10	4	23.95	44	23.99	23.85	-40	10,321	-0.39%
2019/07/09	2	23.90	0	0.00	23.80	2	10,487	0.02%
2019/07/08	0	0.00	2	23.53	23.60	-2	10,552	-0.02%
2019/07/05	1	23.75	10	23.73	23.60	-9	10,474	-0.09%
2019/07/04	0	0.00	4	23.40	23.50	-4	10,403	-0.04%
2019/07/03	10	23.18	0	0.00	23.00	10	10,384	0.10%
2019/07/02	20	23.40	6	23.57	23.45	14	10,383	0.13%
2019/06/28	5	22.70	0	0.00	22.80	5	10,096	0.05%
2019/06/27	15	22.85	10	22.90	22.80	5	10,070	0.05%
2019/06/26	12	22.88	12	22.94	22.95	0	10,027	0.00%
2019/06/25	10	22.65	7	22.59	22.60	3	10,079	0.03%
2019/06/21	12	22.22	15	22.30	22.05	-3	9,757	-0.03%
2019/06/20	7	21.78	0	0.00	22.15	7	9,569	0.07%
2019/06/19	0	0.00	1	21.65	21.80	-1	9,332	-0.01%
2019/06/18	1	21.65	0	0.00	21.50	1	9,249	0.01%
2019/06/17	6	21.51	0	0.00	21.45	6	9,199	0.07%
2019/06/14	5	21.75	1	21.65	21.80	4	9,094	0.04%
2019/06/13	4	21.54	0	0.00	21.60	4	9,022	0.04%
2019/06/12	2	22.03	7	22.20	22.00	-5	8,821	-0.06%
2019/06/11	14	22.65	0	0.00	22.60	14	8,623	0.16%
2019/06/10	0	0.00	106	22.79	22.50	-106	8,484	-1.25%	大賣/鉅額交易
2019/06/06	18	23.18	12	22.77	22.55	6	8,361	0.07%
2019/06/05	7	23.24	15	23.24	23.20	-8	8,178	-0.10%
2019/06/04	19	23.42	4	23.34	23.10	15	7,985	0.19%
2019/06/03	19	23.51	4	23.40	23.25	15	7,805	0.19%
2019/05/31	6	23.55	2	24.25	23.85	4	7,586	0.05%
2019/05/30	9	24.12	1	23.90	23.85	8	7,354	0.11%
2019/05/29	24	24.44	54	24.42	24.00	-30	7,142	-0.42%
2019/05/28	2	24.13	9	24.08	23.55	-7	6,501	-0.11%
2019/05/27	25	23.70	81	23.77	23.95	-56	6,045	-0.93%
2019/05/24	12	21.80	0	0.00	21.80	12	5,396	0.22%
2019/05/23	3	22.08	0	0.00	21.80	3	5,322	0.06%
2019/05/22	0	0.00	1	22.65	22.55	-1	5,186	-0.02%
2019/05/20	101	22.46	36	22.63	22.50	65	4,829	1.35%	大買/
2019/05/17	17	21.98	88	22.11	22.15	-71	4,370	-1.62%
2019/05/16	1	20.90	43	20.63	20.50	-42	3,649	-1.15%
2019/05/15	0	0.00	6	20.04	20.30	-6	3,246	-0.18%
2019/05/14	13	20.08	31	20.11	20.20	-18	3,131	-0.57%
2019/05/13	0	0.00	14	19.39	19.60	-14	2,878	-0.49%
2019/05/10	5	19.25	0	0.00	19.15	5	2,856	0.18%
2019/05/09	0	0.00	22	19.34	19.30	-22	2,852	-0.77%
2019/05/08	0	0.00	3	19.22	19.25	-3	2,830	-0.11%
2019/05/06	1	19.20	0	19.25	19.25	1	2,864	0.03%
2019/05/03	1	19.55	0	0.00	19.65	1	2,819	0.04%
2019/04/30	0	0.00	1	19.70	19.50	-1	2,831	-0.04%
2019/04/29	5	19.45	1	19.45	19.45	4	2,802	0.14%
2019/04/26	6	19.50	0	0.00	19.50	6	2,796	0.21%
2019/04/25	21	19.94	1	19.70	19.70	20	2,782	0.72%
2019/04/23	0	0.00	3	19.75	19.95	-3	2,782	-0.11%
2019/04/22	5	19.90	0	0.00	19.90	5	2,783	0.18%
2019/04/18	20	19.74	0	0.00	19.80	20	2,787	0.72%
2019/04/17	24	19.43	1	19.50	19.60	23	2,778	0.83%
2019/04/16	26	19.35	0	0.00	19.20	26	2,716	0.96%
2019/04/15	11	19.53	0	0.00	19.30	11	2,627	0.42%
2019/04/12	7	20.01	0	0.00	20.05	7	2,411	0.29%
2019/04/11	7	20.41	0	0.00	20.35	7	2,304	0.30%
2019/04/10	1	20.60	0	0.00	20.70	1	2,286	0.04%
2019/04/09	0	20.55	15	20.62	20.60	-15	2,251	-0.66%
2019/04/08	2	20.08	35	20.31	20.25	-33	2,147	-1.54%
2019/04/03	3	19.70	0	0.00	19.70	3	2,034	0.15%
2019/04/02	1	19.75	85	19.75	19.70	-84	2,053	-4.09%
2019/04/01	0	0.00	1	19.65	19.70	-1	2,102	-0.05%
2019/03/29	5	19.68	0	0.00	19.45	5	2,083	0.24%
2019/03/28	93	20.04	5	20.10	19.90	88	2,029	4.34%
2019/03/12	1	19.15	0	0.00	19.10	1	3,623	0.03%
2019/03/11	0	0.00	1	19.00	19.00	-1	3,947	-0.03%
2019/03/06	2	18.95	0	0.00	18.90	2	4,078	0.05%
2019/03/05	3	18.95	0	0.00	18.90	3	4,104	0.07%
2019/02/25	0	0.00	12	19.00	19.00	-12	4,124	-0.29%
2019/02/22	2	18.88	0	0.00	18.95	2	4,106	0.05%
2019/02/21	2	18.73	0	0.00	18.70	2	4,074	0.05%
2019/02/20	6	18.65	0	0.00	18.65	6	4,062	0.15%
2019/02/19	9	18.70	0	0.00	18.70	9	4,058	0.22%
2019/02/18	1	18.75	0	0.00	18.75	1	4,075	0.02%
2019/02/15	2	18.70	5	18.80	18.65	-3	4,083	-0.07%
2019/02/11	3	18.47	0	0.00	18.40	3	4,049	0.07%
2019/01/30	15	18.40	0	0.00	18.35	15	4,044	0.37%
2019/01/28	0	0.00	1	18.55	18.55	-1	4,040	-0.02%
2019/01/16	0	0.00	1	18.00	18.00	-1	4,149	-0.02%
2019/01/11	1	17.90	0	0.00	17.80	1	4,193	0.02%
2019/01/07	5	17.80	0	0.00	17.90	5	4,242	0.12%
2019/01/04	1	17.60	0	0.00	17.70	1	4,275	0.02%
2019/01/03	0	0.00	15	17.80	17.80	-15	4,397	-0.34%
2018/12/28	6	18.10	0	0.00	18.20	6	4,402	0.14%
2018/12/22	2	19.00	0	0.00	18.90	2	4,408	0.05%
2018/12/20	3	19.50	0	0.00	19.35	3	4,486	0.07%
2018/12/19	20	19.50	3	19.45	19.45	17	4,479	0.38%
2018/12/18	20	19.55	0	0.00	19.35	20	4,449	0.45%
2018/12/17	0	0.00	2	20.58	20.60	-2	4,288	-0.05%
2018/12/14	2	20.50	10	20.28	20.55	-8	4,241	-0.19%
2018/12/13	5	20.15	1	20.00	20.30	4	4,159	0.10%
2018/12/12	0	0.00	4	20.08	20.10	-4	4,143	-0.10%
2018/12/11	4	20.15	7	19.80	19.80	-3	4,108	-0.07%
2018/12/10	2	20.03	0	0.00	20.10	2	4,107	0.05%
2018/12/07	4	20.40	3	20.08	20.05	1	4,060	0.02%
2018/12/06	70	20.45	22	20.26	20.05	48	3,944	1.22%
2018/12/05	125	21.05	93	20.86	21.00	32	3,702	0.86%	大買/
2018/12/04	12	19.20	29	19.61	20.00	-17	2,803	-0.61%
2018/12/03	1	18.30	0	0.00	18.20	1	2,479	0.04%
2018/11/08	6	18.21	0	0.00	18.25	6	2,505	0.24%
2018/10/31	2	17.85	0	0.00	18.05	2	2,578	0.08%
2018/10/26	5	17.80	19	17.58	17.70	-14	2,615	-0.54%
2018/10/25	1	18.00	1	18.00	17.95	0	2,650	0.00%
2018/10/24	0	0.00	5	18.40	18.60	-5	2,622	-0.19%
2018/10/23	1	18.60	0	0.00	18.60	1	2,618	0.04%
2018/10/19	1	18.60	0	0.00	18.55	1	2,641	0.04%
2018/10/17	5	19.05	0	0.00	19.05	5	2,641	0.19%
2018/10/12	5	19.60	0	0.00	19.60	5	2,525	0.20%
2018/10/11	0	0.00	2	19.90	19.65	-2	2,494	-0.08%
2018/10/04	0	0.00	1	21.40	21.25	-1	2,368	-0.04%
2018/10/02	0	0.00	5	21.60	21.55	-5	2,354	-0.21%
2018/09/28	4	21.70	0	0.00	21.70	4	2,325	0.17%
2018/09/27	0	0.00	1	21.20	21.20	-1	2,245	-0.04%
2018/09/21	5	20.95	0	0.00	20.90	5	2,281	0.22%
2018/09/20	0	0.00	4	21.00	20.90	-4	2,376	-0.17%
2018/09/19	1	21.25	0	0.00	21.15	1	2,463	0.04%
2018/09/14	1	21.10	0	0.00	21.00	1	2,490	0.04%
2018/09/11	0	0.00	10	20.33	20.45	-10	2,756	-0.36%
2018/09/06	0	0.00	8	20.72	20.75	-8	2,921	-0.27%
2018/09/05	10	20.90	0	0.00	20.85	10	2,932	0.34%
2018/09/03	1	21.15	5	21.25	21.20	-4	3,020	-0.13%
2018/08/31	6	21.25	0	0.00	21.05	6	3,042	0.20%
2018/08/29	0	0.00	8	21.02	21.05	-8	3,092	-0.26%
2018/08/27	0.6	20.60	0	0.00	20.60	0.6	3,123	0.02%
2018/08/24	0.3	20.60	0	0.00	20.60	0.3	3,156	0.01%
2018/08/22	10	20.50	13	20.45	20.45	-3	3,234	-0.09%
2018/08/16	0	0.00	2	20.25	20.25	-2	3,326	-0.06%
2018/08/15	0	0.00	2	20.50	20.55	-2	3,319	-0.06%
2018/08/14	1	20.65	0	0.00	20.60	1	3,334	0.03%
2018/08/13	0	0.00	4	20.75	20.70	-4	3,393	-0.12%
2018/08/09	0	0.00	4	21.00	21.00	-4	3,584	-0.11%
2018/08/02	4	21.33	0	0.00	21.20	4	3,905	0.10%
2018/08/01	9	21.43	0	0.00	21.40	9	3,874	0.23%
2018/07/27	0	0.00	7	21.10	21.05	-7	3,781	-0.19%
2018/07/20	0	0.00	7	20.90	20.90	-7	3,724	-0.19%
2018/07/17	5.8	21.03	3	21.10	21.25	2.8	3,705	0.08%
2018/07/16	5	21.15	0	0.00	21.15	5	3,664	0.14%
2018/07/13	0	0.00	10	21.05	21.10	-10	3,664	-0.27%
2018/07/10	0.1	20.80	0	0.00	20.75	0.1	3,658	0.00%
2018/07/09	0	20.85	10	20.65	20.70	-10	3,649	-0.27%
2018/06/27	5	21.65	0	0.00	21.65	5	3,458	0.14%
2018/06/25	7	21.89	0	0.00	21.75	7	3,444	0.20%
2018/06/22	3	21.68	0	0.00	22.15	3	3,429	0.09%
2018/06/21	8	22.04	0	0.00	21.85	8	3,285	0.24%
2018/06/20	4	22.18	0	0.00	22.10	4	3,202	0.12%
2018/06/19	105	22.00	0	0.00	22.05	105	3,155	3.33%	大買/鉅額交易
2018/06/15	26	22.48	0	0.00	22.35	26	3,063	0.85%
2018/06/11	16	22.88	6	22.90	22.80	10	2,998	0.33%
2018/06/08	6	23.12	0	0.00	23.10	6	2,938	0.20%
2018/06/07	0	0.00	3	23.10	23.20	-3	2,950	-0.10%
2018/06/06	0	0.00	0.2	23.25	23.20	-0.2	2,942	-0.01%
2018/06/05	2	23.30	0	0.00	23.30	2	2,888	0.07%
2018/05/31	0	0.00	1	23.20	23.70	-1	2,870	-0.03%
2018/05/30	11	23.25	10	23.35	23.15	1	2,890	0.03%
2018/05/28	0	0.00	5	23.35	23.35	-5	2,879	-0.17%
2018/05/25	7	23.46	0	0.00	23.45	7	2,885	0.24%
2018/05/23	0	0.00	1	23.80	23.75	-1	2,847	-0.04%
2018/05/21	1	24.25	10	24.25	24.20	-9	2,789	-0.32%
2018/05/17	1	24.30	5	24.40	24.05	-4	2,626	-0.15%
2018/05/16	0	0.00	2	23.90	23.80	-2	2,492	-0.08%
2018/05/15	10	24.00	1	23.90	24.00	9	2,474	0.36%
2018/05/14	9	23.67	6	24.10	23.95	3	2,493	0.12%
2018/05/02	0	0.00	6	22.77	22.80	-6	2,300	-0.26%
2018/04/25	2	22.05	0	0.00	22.00	2	2,420	0.08%
2018/04/24	11	22.20	0	0.00	22.20	11	2,460	0.45%
2018/04/20	5	22.30	0	0.00	22.25	5	2,535	0.20%
2018/04/12	2	22.60	0	0.00	22.75	2	2,655	0.08%
2018/04/09	1	22.50	0	0.00	22.65	1	2,728	0.04%
2018/04/02	0	0.00	1	22.60	22.60	-1	2,807	-0.04%
2018/03/31	2	22.55	0	0.00	22.60	2	2,899	0.07%
2018/03/28	0	0.00	0.1	22.65	22.60	-0.1	2,892	0.00%
2018/03/27	1	22.80	0	0.00	22.75	1	2,883	0.03%
2018/03/26	1	22.70	0	0.00	22.75	1	2,893	0.03%
2018/03/21	0	0.00	2	23.25	23.20	-2	2,937	-0.07%
2018/03/20	1	23.30	0	0.00	23.25	1	3,079	0.03%
2018/03/19	0.5	23.30	0	0.00	23.35	0.5	3,107	0.02%
2018/03/16	0.5	23.25	0	0.00	23.30	0.5	3,209	0.02%
2018/03/15	10.2	23.35	0	0.00	23.40	10.2	3,160	0.32%
2018/03/13	10	23.60	0	0.00	23.60	10	3,206	0.31%
2018/03/07	0	0.00	10	23.25	23.20	-10	3,493	-0.29%
2018/03/06	0	0.00	25	23.40	23.30	-25	3,597	-0.69%
2018/03/05	11	23.25	0	0.00	23.25	11	4,854	0.23%
2018/03/02	1	23.05	0	0.00	23.05	1	4,897	0.02%
2018/03/01	25	23.50	1	23.40	23.35	24	4,957	0.48%
2018/02/27	8	23.43	18	23.25	23.35	-10	5,029	-0.20%
2018/02/26	13	23.30	0	0.00	23.35	13	5,011	0.26%
2018/02/23	10	22.60	0	22.85	22.80	10	4,984	0.20%
2018/02/21	2	22.33	0	0.00	22.35	2	5,061	0.04%
2018/02/09	0	0.00	13	22.00	22.30	-13	5,082	-0.26%
2018/02/07	1	22.50	0	0.00	22.45	1	5,162	0.02%
2018/02/06	0	0.00	6	22.30	22.30	-6	5,193	-0.12%
2018/02/02	0	0.00	1	23.45	23.45	-1	5,110	-0.02%
2018/02/01	2	23.60	0	0.00	23.60	2	5,125	0.04%
2018/01/31	1	23.60	1	23.35	23.75	0	5,145	0.00%
2018/01/30	0	0.00	4	23.75	23.50	-4	5,152	-0.08%
2018/01/29	0	0.00	5	23.80	23.85	-5	5,137	-0.10%
2018/01/25	0	0.00	5	23.77	23.75	-5	5,134	-0.10%
2018/01/24	6	23.83	0	0.00	23.85	6	5,115	0.12%
2018/01/23	4	24.03	0	0.00	23.90	4	5,106	0.08%
2018/01/18	0	0.00	2	23.85	23.70	-2	5,000	-0.04%
2018/01/17	1	23.60	10	23.55	24.00	-9	4,962	-0.18%
2018/01/12	2	23.28	54	23.32	23.30	-52	5,005	-1.04%
2018/01/11	1	23.25	0	0.00	23.25	1	5,002	0.02%
2018/01/04	0	0.00	4	23.63	23.40	-4	4,916	-0.08%
2018/01/03	0	0.00	3	24.00	23.65	-3	4,899	-0.06%