裕隆 (2201)-國票-台中券商分點個股進出

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
70.5
漲跌
▲0.4
漲幅
+0.57%
成交量
5,129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－國票-台中券商分點個股進出

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

國票-台中券商分點個股進出
國票-台中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
2024/05/31	1	70.50	0	0.00	70.50	1	5,926	0.02%
2024/05/30	4	70.63	0	0.00	70.10	4	5,896	0.07%
2024/05/29	0	71.90	0.1	71.60	71.50	-0.1	5,871	0.00%
2024/05/28	3	71.90	0	0.00	71.40	3	5,829	0.05%
2024/05/27	0	71.60	0	0.00	71.70	0	5,833	0.00%
2024/05/24	0	70.30	0	0.00	70.90	0	5,813	0.00%
2024/05/21	1	70.60	0	0.00	70.50	1	5,838	0.02%
2024/05/20	0	0.00	3	71.77	71.30	-3	5,829	-0.05%
2024/05/17	3	71.30	0	0.00	71.00	3	5,858	0.05%
2024/05/16	4	71.00	0	0.00	71.80	4	5,938	0.07%
2024/05/15	0	71.90	0	0.00	71.40	0	5,893	0.00%
2024/05/14	1	71.60	0	0.00	71.60	1	5,851	0.02%
2024/05/13	2	74.40	2	72.50	72.50	0	5,807	0.00%
2024/05/10	2	71.70	3	72.73	73.10	-1	5,750	-0.02%
2024/05/09	4.1	75.79	2	75.40	75.00	2.1	5,542	0.04%
2024/05/08	1	73.50	8	75.21	76.30	-7	5,340	-0.13%
2024/05/07	7	72.10	0	0.00	73.80	7	5,104	0.14%
2024/05/06	15	74.49	14	73.61	73.60	1	4,986	0.02%
2024/05/03	5	73.60	23.1	72.80	73.70	-18.1	4,803	-0.38%
2024/05/02	2.1	69.64	6	70.67	70.50	-3.9	4,522	-0.09%
2024/04/30	5	69.24	1	68.80	68.70	4	4,460	0.09%
2024/04/29	0	0.00	11.1	68.62	69.30	-11.1	4,426	-0.25%
2024/04/26	5	67.50	5	67.90	67.50	0	4,348	0.00%
2024/04/25	5	67.30	0	0.00	67.40	5	4,353	0.11%
2024/04/24	1	67.90	1	67.90	68.00	0	4,375	0.00%
2024/04/23	0	67.60	0	0.00	67.50	0	4,493	0.00%
2024/04/19	5	68.30	0	0.00	66.90	5	4,450	0.11%
2024/04/18	5	67.10	11	68.99	69.30	-6	4,372	-0.14%
2024/04/17	1	67.70	3	68.47	67.40	-2	4,297	-0.05%
2024/04/16	1	67.10	0	0.00	67.40	1	4,327	0.02%
2024/04/15	5	69.10	5	69.80	69.30	0	4,331	0.00%
2024/04/12	5	69.10	0	0.00	69.00	5	4,315	0.12%
2024/04/10	0	0.00	1	69.80	69.90	-1	4,333	-0.02%
2024/04/09	1	69.20	0	0.00	69.10	1	4,375	0.02%
2024/04/08	5	67.80	34	68.78	70.00	-29	4,361	-0.66%
2024/04/03	12	66.69	3	66.83	66.70	9	4,271	0.21%
2024/04/02	11	67.89	1	68.90	67.80	10	4,291	0.23%
2024/04/01	0	0.00	5	68.80	68.30	-5	4,275	-0.12%
2024/03/29	3	68.10	1	68.20	68.10	2	4,301	0.05%
2024/03/28	4	67.85	6	67.93	68.20	-2	4,347	-0.05%
2024/03/26	11	67.65	5	69.00	67.10	6	4,634	0.13%
2024/03/25	6	68.38	5	69.40	68.10	1	4,637	0.02%
2024/03/21	0	0.00	5	68.30	67.80	-5	4,792	-0.10%
2024/03/20	10	67.70	5	68.20	67.70	5	4,949	0.10%
2024/03/19	10	68.75	0	0.00	68.30	10	4,983	0.20%
2024/03/18	0	0.00	5	69.70	69.50	-5	5,136	-0.10%
2024/03/15	5	69.10	1	69.50	68.50	4	5,158	0.08%
2024/03/14	1	69.80	0	0.00	69.80	1	5,161	0.02%
2024/03/13	1	70.20	1	71.50	69.70	0	5,145	0.00%
2024/03/12	4	72.10	13	70.76	71.90	-9	5,096	-0.18%
2024/03/11	0	67.10	0	0.00	67.60	0	4,959	0.00%
2024/03/08	1	68.00	8	66.90	67.10	-7	4,948	-0.14%
2024/03/07	10	69.35	5	68.90	68.90	5	4,864	0.10%
2024/03/06	0	70.80	0	0.00	70.10	0	4,820	0.00%
2024/03/04	0	70.70	0	0.00	70.80	0	4,943	0.00%
2024/03/01	0	71.30	0	0.00	70.70	0	4,936	0.00%
2024/02/29	0	69.10	1	69.40	70.70	-1	4,946	-0.02%
2024/02/27	0	69.89	0	0.00	69.40	0	4,902	0.00%
2024/02/26	1	70.40	2	70.70	70.60	-1	4,906	-0.02%
2024/02/23	1	72.20	1	72.30	71.20	0	4,978	0.00%
2024/02/22	1	70.60	1	71.00	70.90	0	5,036	0.00%
2024/02/21	1	71.00	0	0.00	70.80	1	5,195	0.02%
2024/02/20	1	71.10	0	71.60	70.90	1	5,293	0.02%
2024/02/19	0	0.00	1	72.00	72.20	-1	5,303	-0.02%
2024/02/16	0	0.00	1	69.80	69.90	-1	5,334	-0.02%
2024/02/05	2	68.55	2	68.95	69.30	0	5,354	0.00%
2024/02/02	10	70.35	10	69.10	69.10	0	5,451	0.00%
2024/02/01	0	0.00	0.2	70.40	70.70	-0.2	5,480	0.00%
2024/01/30	0	70.30	0	0.00	69.60	0	5,522	0.00%
2024/01/25	0	0.00	2	70.40	69.70	-2	5,675	-0.04%
2024/01/24	1	70.30	0	70.50	70.80	1	5,723	0.02%
2024/01/23	1	69.10	0	0.00	69.60	1	5,865	0.02%
2024/01/19	0	0.00	0	68.50	69.10	0	6,009	0.00%
2024/01/18	0	67.90	0	0.00	68.50	0	6,091	0.00%
2024/01/17	2	68.20	0	0.00	67.70	2	6,163	0.03%
2024/01/15	1	70.80	0	0.00	70.90	1	6,215	0.02%
2024/01/12	1	70.70	1	70.60	70.70	0	6,435	0.00%
2024/01/11	2	70.50	0	0.00	70.70	2	6,557	0.03%
2024/01/10	0	70.30	0	0.00	70.20	0	6,941	0.00%
2024/01/09	1	71.60	0	0.00	70.90	1	7,154	0.01%
2024/01/04	1	72.80	0	0.00	72.60	1	9,230	0.01%
2024/01/03	2	73.60	0	0.00	73.10	2	9,285	0.02%
2024/01/02	0	0.00	2	75.10	74.80	-2	9,265	-0.02%
2023/12/29	0	0.00	11	75.02	74.80	-11	9,295	-0.12%
2023/12/28	1	73.50	5	74.20	74.60	-4	9,415	-0.04%
2023/12/27	11	73.28	0	0.00	73.30	11	9,442	0.12%
2023/12/26	2	72.60	0	0.00	72.70	2	9,545	0.02%
2023/12/25	0	72.90	6	72.95	72.80	-6	9,755	-0.06%
2023/12/22	19	72.64	20	73.48	72.20	-1	9,944	-0.01%
2023/12/21	14	72.99	0	0.00	72.70	14	9,849	0.14%
2023/12/20	1	74.30	1	74.10	74.10	0	9,898	0.00%
2023/12/19	1	73.90	0	0.00	74.00	1	9,935	0.01%
2023/12/18	3	74.70	3	74.40	74.40	0	9,995	0.00%
2023/12/15	19	76.61	7	75.60	75.50	12	10,188	0.12%
2023/12/14	3	77.30	45	77.26	77.30	-42	10,213	-0.41%
2023/12/13	53	77.00	7	76.24	76.00	46	10,171	0.45%
2023/12/12	16	77.91	11	77.82	77.80	5	10,053	0.05%
2023/12/11	1	77.30	5	78.10	78.00	-4	10,108	-0.04%
2023/12/08	6	77.35	2	77.50	77.20	4	10,156	0.04%
2023/12/07	1	77.40	0	0.00	77.60	1	10,186	0.01%
2023/12/06	2	78.05	10	77.90	77.80	-8	10,240	-0.08%
2023/12/05	2	76.90	0	0.00	77.00	2	10,270	0.02%
2023/12/04	11	77.02	5	77.70	76.50	6	10,336	0.06%
2023/12/01	0	0.00	10	77.10	77.10	-10	10,458	-0.10%
2023/11/30	17	76.81	0	0.00	76.90	17	10,662	0.16%
2023/11/28	0	0.00	5	78.20	78.40	-5	11,565	-0.04%
2023/11/27	11	77.81	0	0.00	77.10	11	11,759	0.09%
2023/11/24	28	78.48	38	78.54	78.50	-10	12,164	-0.08%
2023/11/22	11	77.92	0	0.00	77.70	11	12,453	0.09%
2023/11/21	0	0.00	13	79.04	79.00	-13	12,370	-0.11%
2023/11/20	16	78.81	1	78.40	78.00	15	12,279	0.12%
2023/11/17	0	0.00	4	79.90	80.20	-4	12,116	-0.03%
2023/11/16	0	0.00	5	79.10	79.10	-5	12,025	-0.04%
2023/11/15	7	78.57	11	79.23	78.50	-4	11,968	-0.03%
2023/11/14	5	76.90	5	78.00	77.90	0	11,858	0.00%
2023/11/10	12	77.98	0	77.70	77.10	12	11,883	0.10%
2023/11/09	1	78.70	1	78.40	79.20	0	11,857	0.00%
2023/11/08	1	79.30	0	0.00	78.60	1	12,001	0.01%
2023/11/06	0	0.00	1	78.70	78.80	-1	12,036	-0.01%
2023/11/03	2	78.40	10	78.39	78.20	-8	12,143	-0.07%
2023/11/02	0	0.00	5	76.80	77.40	-5	12,086	-0.04%
2023/11/01	1	74.70	0	0.00	75.00	1	12,009	0.01%
2023/10/31	16	76.14	5	77.68	74.10	11	11,946	0.09%
2023/10/30	5	77.00	0	0.00	76.90	5	11,861	0.04%
2023/10/27	5	77.78	0	0.00	77.30	5	11,890	0.04%
2023/10/26	0	78.30	1	78.30	78.20	-1	11,957	-0.01%
2023/10/25	2	80.50	19	80.48	80.10	-17	11,962	-0.14%
2023/10/24	16	78.87	5	78.90	79.00	11	12,043	0.09%
2023/10/23	8	78.16	0	0.00	77.80	8	12,066	0.07%
2023/10/20	6	78.90	5	79.50	79.10	1	12,142	0.01%
2023/10/19	4	80.52	3	81.40	81.40	1	12,052	0.01%
2023/10/18	17	81.34	17	82.74	80.10	0	12,069	0.00%
2023/10/17	11	81.83	0	0.00	81.10	11	11,808	0.09%
2023/10/16	23	83.50	18.1	86.59	83.00	4.9	11,705	0.04%
2023/10/13	21.1	85.91	48.2	87.70	85.10	-27.1	11,340	-0.24%
2023/10/12	3.1	80.35	28	82.65	84.00	-24.9	10,331	-0.24%
2023/10/11	5	78.40	33	79.01	78.80	-28	10,484	-0.27%
2023/10/06	15	79.07	6	79.45	78.90	9	10,709	0.08%
2023/10/05	6	78.65	0	0.00	78.40	6	10,747	0.06%
2023/10/04	2	78.50	0	0.00	78.40	2	10,777	0.02%
2023/10/03	9	81.48	51	80.51	80.50	-42	10,670	-0.39%
2023/10/02	62	82.36	26	82.01	82.00	36	10,679	0.34%
2023/09/28	68	85.06	2	83.00	83.00	66	10,776	0.61%
2023/09/27	10	84.29	15	85.83	86.00	-5	10,746	-0.05%
2023/09/26	2	84.15	0	0.00	83.70	2	10,621	0.02%
2023/09/25	4	83.90	4	84.60	84.30	0	10,678	0.00%
2023/09/22	12	80.97	10	82.10	82.50	2	10,638	0.02%
2023/09/21	0	81.78	0	0.00	80.60	0	10,613	0.00%
2023/09/20	49	84.52	85.1	84.13	82.20	-36.1	10,624	-0.34%
2023/09/19	162.1	84.89	192	84.63	84.60	-29.9	10,450	-0.29%	大買/大賣/
2023/09/18	81	83.44	83	83.43	83.30	-2	10,335	-0.02%
2023/09/15	105	83.45	45	83.02	82.90	60	10,380	0.58%	大買/
2023/09/14	60	83.91	135	83.58	83.80	-75	10,412	-0.72%	大賣/
2023/09/13	137	82.68	78	82.56	83.90	59	10,425	0.57%	大買/
2023/09/12	32	81.67	0	0.00	81.30	32	10,631	0.30%
2023/09/11	22	82.68	43	81.96	81.20	-21	10,647	-0.20%
2023/09/08	55	83.55	50	83.25	82.60	5	10,628	0.05%
2023/09/07	29	83.75	19	84.23	84.50	10	10,632	0.09%
2023/09/06	15	83.97	5	83.54	83.20	10	10,618	0.09%
2023/09/05	1	84.30	3	85.07	85.20	-2	10,593	-0.02%
2023/09/04	15	85.94	14	86.80	85.70	1	10,510	0.01%
2023/09/01	16	84.25	28	86.16	85.30	-12	9,982	-0.12%
2023/08/31	2	83.90	3	84.13	83.40	-1	9,779	-0.01%
2023/08/30	6	82.82	7	83.04	83.70	-1	9,882	-0.01%
2023/08/29	6	79.47	4	78.65	79.80	2	9,712	0.02%
2023/08/28	9	75.73	15	77.14	75.70	-6	10,084	-0.06%
2023/08/25	0	75.10	0	0.00	75.00	0	10,409	0.00%
2023/08/23	0	0.00	5	74.70	74.70	-5	11,529	-0.04%
2023/08/22	5	74.98	0	0.00	74.30	5	11,663	0.04%
2023/08/21	0	74.90	0	0.00	75.40	0	11,977	0.00%
2023/08/18	1	74.70	5	74.70	74.70	-4	12,263	-0.03%
2023/08/17	5	72.80	3	74.07	75.60	2	12,610	0.02%
2023/08/16	2	72.80	2	73.60	73.20	0	12,960	0.00%
2023/08/15	5	74.92	15	74.41	74.30	-10	13,037	-0.08%
2023/08/14	20	76.13	15	74.33	73.40	5	13,253	0.04%
2023/08/11	14	77.71	2	79.20	77.50	12	13,487	0.09%
2023/08/09	3	80.40	16.1	79.65	79.20	-13.1	13,659	-0.10%
2023/08/07	18	80.49	18	80.61	80.50	0	13,852	0.00%
2023/08/04	2	80.50	2	80.85	80.70	0	13,957	0.00%
2023/08/02	19	80.92	16	80.43	80.10	3	13,997	0.02%
2023/08/01	14	81.67	5	81.42	81.00	9	13,969	0.06%
2023/07/31	4	82.30	5	83.02	82.00	-1	13,957	-0.01%
2023/07/28	7	80.84	7	81.53	81.60	0	13,918	0.00%
2023/07/27	4	80.60	16	80.34	81.00	-12	13,982	-0.09%
2023/07/26	14	78.89	4	79.65	77.70	10	13,895	0.07%
2023/07/25	4	79.47	18	79.38	79.80	-14	13,936	-0.10%
2023/07/24	6	76.57	5	76.86	76.20	1	13,873	0.01%
2023/07/21	5	78.14	2	78.69	77.40	3	13,893	0.02%
2023/07/20	31	78.31	0	0.00	78.20	31	14,010	0.22%
2023/07/19	11	79.06	50	79.44	79.00	-39	13,983	-0.28%
2023/07/18	26	83.72	2	80.50	80.20	24	14,165	0.17%
2023/07/14	11	85.83	25	86.11	85.50	-14	15,027	-0.09%
2023/07/13	13	83.97	18	82.71	84.00	-5	15,484	-0.03%
2023/07/12	1	80.00	1	81.00	80.20	0	15,701	0.00%
2023/07/11	3.2	81.28	2	82.10	80.00	1.2	16,083	0.01%
2023/07/10	11	81.55	0	0.00	81.30	11	16,401	0.07%
2023/07/07	15	82.38	4	83.30	82.30	11	16,394	0.07%
2023/07/06	4	82.95	6	83.00	83.50	-2	16,360	-0.01%
2023/07/05	0	0.00	39.4	82.10	81.80	-39.4	16,184	-0.24%
2023/07/04	7	82.49	17	83.14	82.40	-10	16,023	-0.06%
2023/07/03	6	82.55	4	84.50	81.80	2	16,017	0.01%
2023/06/30	5	82.18	5	81.28	82.60	0	15,975	0.00%
2023/06/28	6	80.90	5	81.32	80.80	1	15,888	0.01%
2023/06/27	2	80.75	0	0.00	79.40	2	15,857	0.01%
2023/06/26	1	82.40	0	0.00	82.00	1	15,917	0.01%
2023/06/20	11	82.56	1	83.40	83.10	10	16,009	0.06%
2023/06/19	4	83.30	0	0.00	83.40	4	16,067	0.02%
2023/06/16	36	86.60	9	86.33	83.70	27	16,268	0.17%
2023/06/15	0	87.70	0	0.00	87.70	0	16,050	0.00%
2023/06/14	3	87.57	1	88.20	87.40	2	16,092	0.01%
2023/06/13	3	87.64	3	88.53	87.10	0	16,261	0.00%
2023/06/12	4	88.08	3	87.30	86.80	1	16,486	0.01%
2023/06/09	21	87.10	26	88.08	87.80	-5	16,587	-0.03%
2023/06/08	13	87.62	251	87.83	87.10	-238	16,894	-1.41%	大賣/鉅額交易
2023/06/07	1	89.70	266	89.76	89.70	-265	17,277	-1.53%	大賣/鉅額交易
2023/06/06	14	88.81	197	88.48	88.50	-183	17,427	-1.05%	大賣/鉅額交易
2023/06/05	405	92.81	3	91.77	90.60	402	17,463	2.30%	大買/鉅額交易
2023/06/02	2	90.84	3.2	90.78	90.60	-1.2	17,273	-0.01%
2023/06/01	312	92.33	3	90.83	89.60	309	17,110	1.81%	大買/鉅額交易
2023/05/31	7	85.83	5	86.52	87.60	2	16,730	0.01%
2023/05/30	9	86.90	30	86.07	86.60	-21	16,779	-0.13%
2023/05/29	0	0.00	0	83.00	82.80	0	16,189	0.00%
2023/05/26	1	82.60	0	0.00	82.20	1	16,720	0.01%
2023/05/25	20	83.50	10	85.00	83.40	10	16,790	0.06%
2023/05/24	0	0.00	10	84.00	85.30	-10	16,784	-0.06%
2023/05/23	11	83.81	8.1	83.65	83.70	2.9	16,779	0.02%
2023/05/22	0	0.00	17	82.81	84.20	-17	16,625	-0.10%
2023/05/18	0	0.00	4	82.02	81.80	-4	17,232	-0.02%
2023/05/17	0	0.00	1	80.50	81.10	-1	17,202	-0.01%
2023/05/16	0	0.00	4	78.95	79.60	-4	16,929	-0.02%
2023/05/15	1	76.70	0	77.65	76.70	1	16,975	0.01%
2023/05/12	3	75.90	0	0.00	78.30	3	17,522	0.02%
2023/05/11	3	75.90	0	0.00	75.90	3	17,605	0.02%
2023/05/05	1	77.70	6	78.10	77.40	-5	19,117	-0.03%
2023/05/04	1	76.60	0	0.00	77.80	1	20,127	0.00%
2023/05/03	1	77.90	0	0.00	77.60	1	20,629	0.00%
2023/05/02	1	80.80	1	79.90	80.00	0	21,995	0.00%
2023/04/28	3	80.61	0	0.00	80.60	3	22,329	0.01%
2023/04/27	0	0.00	2	80.50	80.50	-2	22,911	-0.01%
2023/04/26	2	78.95	1	79.50	79.80	1	23,222	0.00%
2023/04/25	4	79.27	0	79.90	78.50	4	23,224	0.02%
2023/04/24	0	80.21	0	0.00	80.90	0	23,268	0.00%
2023/04/20	5	80.44	5	80.54	82.00	0	23,300	0.00%
2023/04/19	4	83.83	13	85.88	83.20	-9	23,430	-0.04%
2023/04/18	13	84.75	22.3	84.91	85.70	-9.3	23,376	-0.04%
2023/04/17	28	81.20	2	81.75	81.80	26	22,746	0.11%
2023/04/14	8	79.24	1	79.90	79.10	7	22,664	0.03%
2023/04/13	5	77.39	9	78.01	77.60	-4	22,469	-0.02%
2023/04/10	0	0.00	2	74.65	74.80	-2	22,442	-0.01%
2023/04/07	6	74.42	0	0.00	74.30	6	22,682	0.03%
2023/03/30	5	76.50	0	0.00	76.50	5	23,290	0.02%
2023/03/28	1	75.10	0	0.00	74.50	1	24,135	0.00%
2023/03/27	10	76.89	0	0.00	75.50	10	24,251	0.04%
2023/03/24	5	78.80	6	78.25	78.80	-1	24,380	0.00%
2023/03/21	0	0.00	2	77.70	77.30	-2	25,958	-0.01%
2023/03/20	3	76.00	4	75.85	75.80	-1	26,583	0.00%
2023/03/16	0	0.00	0.2	75.60	73.90	-0.2	27,143	0.00%
2023/03/14	1	75.30	0	0.00	75.50	1	27,639	0.00%
2023/03/13	8	75.81	4	75.58	76.00	4	27,805	0.01%
2023/03/10	8	72.68	0	0.00	72.40	8	28,035	0.03%
2023/03/09	1.2	76.30	0	0.00	76.00	1.2	28,440	0.00%
2023/03/08	5	77.64	0	0.00	77.60	5	29,589	0.02%
2023/03/06	1	79.00	5	78.94	79.00	-4	32,545	-0.01%
2023/03/03	5	78.52	10	78.06	78.10	-5	33,580	-0.01%
2023/03/02	8	78.86	1	82.30	78.80	7	33,809	0.02%
2023/03/01	2	82.75	3	82.87	81.60	-1	34,331	0.00%
2023/02/24	7	81.26	8	81.50	81.30	-1	34,926	0.00%
2023/02/23	2	78.45	4	79.60	80.00	-2	35,006	-0.01%
2023/02/22	7	78.84	6	78.83	78.10	1	35,078	0.00%
2023/02/21	0	0.00	4	81.18	80.90	-4	35,210	-0.01%
2023/02/20	5	79.90	2	80.90	80.60	3	35,453	0.01%
2023/02/17	4	79.70	5	80.80	80.00	-1	36,109	0.00%
2023/02/16	4	82.05	5	80.56	81.50	-1	36,232	0.00%
2023/02/15	5	77.98	4	78.63	77.90	1	35,580	0.00%
2023/02/14	7	77.50	2	77.10	77.20	5	35,384	0.01%
2023/02/13	2	77.50	2	77.50	77.50	0	35,365	0.00%
2023/02/10	3	79.17	12	78.38	79.00	-9	35,162	-0.03%
2023/02/09	11	77.32	1	78.20	76.90	10	34,580	0.03%
2023/02/08	12	76.91	31	76.74	77.80	-19	34,426	-0.06%
2023/02/07	5	77.36	3	78.20	77.80	2	34,045	0.01%
2023/02/06	21	77.55	12	78.01	77.50	9	33,809	0.03%
2023/02/03	27	79.88	4	79.08	78.10	23	33,486	0.07%
2023/02/02	21	80.98	20	80.22	79.50	1	32,779	0.00%
2023/02/01	5	82.98	10	83.62	84.50	-5	31,891	-0.02%
2023/01/31	10	80.48	13	80.04	82.90	-3	31,435	-0.01%
2023/01/30	4	75.88	5	76.58	78.10	-1	30,031	0.00%
2023/01/17	15	70.55	20	70.25	71.00	-5	29,893	-0.02%
2023/01/16	9	68.71	12	68.38	69.20	-3	29,626	-0.01%
2023/01/13	3	66.43	11	66.81	66.80	-8	29,718	-0.03%
2023/01/12	6	66.18	4	66.63	66.20	2	29,684	0.01%
2023/01/11	4	66.95	12	67.45	66.50	-8	29,471	-0.03%
2023/01/10	7	67.94	4	68.65	67.20	3	29,388	0.01%
2023/01/09	6	67.50	20	67.85	68.20	-14	29,198	-0.05%
2023/01/06	27	65.81	19	66.25	66.20	8	28,481	0.03%
2023/01/05	5	65.28	7	65.74	65.70	-2	27,989	-0.01%
2023/01/04	13	64.80	18	65.12	65.70	-5	27,698	-0.02%
2023/01/03	3	62.87	4	62.85	63.20	-1	27,350	0.00%
2022/12/30	3	62.03	3	62.10	62.00	0	27,175	0.00%
2022/12/29	4	59.93	2	60.45	61.40	2	27,061	0.01%
2022/12/28	4	62.00	3.8	61.71	61.60	0.2	26,892	0.00%
2022/12/27	17	61.33	17	61.57	61.90	0	26,747	0.00%
2022/12/26	10	59.90	12	60.56	61.10	-2	26,468	-0.01%
2022/12/23	1	59.10	16	58.86	59.10	-15	26,197	-0.06%
2022/12/22	15	59.77	2	60.35	59.70	13	25,954	0.05%
2022/12/21	2	61.45	1	60.00	60.00	1	25,720	0.00%
2022/12/20	16	62.89	21	62.52	61.40	-5	25,370	-0.02%
2022/12/19	2	64.15	2	64.60	64.20	0	24,857	0.00%
2022/12/16	10	64.29	9	64.63	64.10	1	24,654	0.00%
2022/12/15	24	67.55	17	68.28	66.50	7	24,382	0.03%
2022/12/14	14	67.09	12	67.18	66.80	2	23,822	0.01%
2022/12/13	7	65.43	5	65.16	65.00	2	23,062	0.01%
2022/12/12	29	65.93	11	66.13	66.60	18	22,467	0.08%
2022/12/09	5	62.54	3	62.43	62.30	2	21,593	0.01%
2022/12/08	10	62.91	8	63.10	63.00	2	21,338	0.01%
2022/12/07	18	64.80	17	64.45	63.40	1	20,901	0.00%
2022/12/06	5	65.30	4	64.75	64.90	1	20,373	0.00%
2022/12/05	4	66.93	7	67.00	66.90	-3	19,893	-0.02%
2022/12/02	14	66.96	9.1	67.64	66.70	4.9	19,576	0.03%
2022/12/01	7	67.24	6	67.07	67.90	1	18,949	0.01%
2022/11/30	12	64.68	14	65.02	65.20	-2	18,126	-0.01%
2022/11/29	36	65.48	39.3	66.07	63.70	-3.3	16,812	-0.02%
2022/11/28	13	61.97	18	61.93	64.80	-5	14,714	-0.03%
2022/11/25	11	59.56	26.2	60.17	60.60	-15.2	14,089	-0.11%
2022/11/24	11	57.27	10	57.55	57.70	1	12,958	0.01%
2022/11/23	8	56.37	13	56.62	57.10	-5	12,521	-0.04%
2022/11/22	24	54.45	12	54.43	54.90	12	11,541	0.10%
2022/11/21	9	51.12	18.3	52.89	54.10	-9.3	10,587	-0.09%
2022/11/18	3	49.58	3	48.98	49.20	0	9,933	0.00%
2022/11/17	37	51.12	42	51.60	50.20	-5	9,704	-0.05%
2022/11/16	15	50.88	15	50.78	50.90	0	9,257	0.00%
2022/11/15	65	49.77	71	50.22	51.10	-6	8,791	-0.07%
2022/11/14	1	48.85	5	48.69	49.50	-4	7,961	-0.05%
2022/11/11	0	0.00	1	45.00	45.00	-1	7,484	-0.01%
2022/11/10	1	45.00	1	44.55	44.40	0	7,462	0.00%
2022/11/09	1	44.90	1	46.15	44.80	0	7,416	0.00%
2022/11/08	2	45.43	1	45.45	45.35	1	7,303	0.01%
2022/11/07	1	45.80	2	45.73	45.75	-1	7,330	-0.01%
2022/11/04	1	45.05	0	0.00	45.05	1	7,310	0.01%
2022/11/02	0	0.00	2	45.90	45.20	-2	7,337	-0.03%
2022/11/01	1	45.65	0	0.00	45.60	1	7,586	0.01%
2022/10/31	1	46.30	1	45.70	45.60	0	7,566	0.00%
2022/10/28	2	46.10	3	45.98	45.75	-1	7,556	-0.01%
2022/10/27	2	45.28	5	45.27	46.55	-3	7,447	-0.04%
2022/10/26	17	44.83	17	44.71	44.40	0	7,331	0.00%
2022/10/25	43	44.25	42	44.25	44.30	1	7,207	0.01%
2022/10/24	6	45.88	4	45.95	46.00	2	6,936	0.03%
2022/10/21	6	44.38	8	45.05	45.05	-2	6,516	-0.03%
2022/10/19	0	0.00	0.1	43.50	43.00	-0.1	5,965	0.00%
2022/10/18	2	43.13	2	43.20	42.80	0	6,023	0.00%
2022/10/17	1.1	42.86	1	42.80	43.45	0.1	6,156	0.00%
2022/10/14	0	0.00	1	42.25	42.80	-1	6,177	-0.02%
2022/10/13	3	41.53	2	42.48	41.05	1	6,136	0.02%
2022/10/12	0	0.00	1	41.15	41.05	-1	6,071	-0.02%
2022/10/07	1	42.85	1	42.90	42.90	0	6,221	0.00%
2022/10/05	3	41.45	3	41.60	41.20	0	6,646	0.00%
2022/10/04	0	0.00	3	41.22	41.20	-3	6,824	-0.04%
2022/10/03	7	41.00	3	40.90	40.75	4	7,032	0.06%
2022/09/30	1	40.90	4	40.60	41.05	-3	7,162	-0.04%
2022/09/28	1	41.30	0	0.00	41.20	1	7,355	0.01%
2022/09/27	0	0.00	1	43.20	42.65	-1	7,378	-0.01%
2022/09/23	0	0.00	1	43.10	42.85	-1	7,635	-0.01%
2022/09/22	1	42.25	2	43.43	43.45	-1	7,823	-0.01%
2022/09/21	0	0.00	3	43.13	42.60	-3	8,031	-0.04%
2022/09/20	1	42.55	2	42.60	43.30	-1	8,266	-0.01%
2022/09/14	0	0.00	0.5	42.10	42.20	-0.5	9,969	-0.01%
2022/09/13	2	42.05	0	0.00	42.15	2	10,474	0.02%
2022/09/08	0	0.00	1	42.30	42.35	-1	10,844	-0.01%
2022/09/07	1	42.05	2	41.70	41.85	-1	11,040	-0.01%
2022/09/06	1	42.70	8	42.15	42.05	-7	11,057	-0.06%
2022/09/05	1	43.40	0	0.00	43.40	1	11,033	0.01%
2022/09/02	0	0.00	4	43.56	43.85	-4	11,015	-0.04%
2022/09/01	3	43.20	1	43.30	43.20	2	10,804	0.02%
2022/08/30	0	40.80	2	40.75	40.60	-2	10,489	-0.02%
2022/08/29	5	40.11	2	40.28	40.15	3	10,523	0.03%
2022/08/26	0	0.00	3	40.87	41.00	-3	10,537	-0.03%
2022/08/25	8.2	39.90	2	40.20	39.85	6.2	10,558	0.06%
2022/08/24	4	40.81	1	40.85	40.70	3	10,758	0.03%
2022/08/23	2	40.80	2	40.90	40.85	0	10,817	0.00%
2022/08/22	5	40.94	3	40.92	40.85	2	10,847	0.02%
2022/08/19	2	41.33	0	0.00	41.30	2	10,809	0.02%
2022/08/18	3	41.45	3	41.55	41.50	0	10,867	0.00%
2022/08/17	7	42.01	1	42.10	41.95	6	10,930	0.05%
2022/08/16	5	42.21	1	42.40	42.40	4	10,886	0.04%
2022/08/15	3	42.47	0	0.00	42.55	3	10,870	0.03%
2022/08/12	1	41.60	4	42.16	42.40	-3	10,881	-0.03%
2022/08/11	3	41.92	0	0.00	41.80	3	10,866	0.03%
2022/08/10	2.3	41.99	1	42.10	41.95	1.3	10,869	0.01%
2022/08/09	3	41.68	2	41.93	42.20	1	10,889	0.01%
2022/08/08	2	40.25	2	41.13	41.45	0	10,907	0.00%
2022/08/04	4	43.18	2	43.05	43.25	2	10,610	0.02%
2022/08/03	2	44.50	0	0.00	44.05	2	10,503	0.02%
2022/08/02	0	45.10	59	45.00	45.10	-59	10,414	-0.57%
2022/07/29	0	45.65	5	45.68	45.75	-5	10,334	-0.05%
2022/07/28	3	45.82	0	0.00	45.45	3	10,296	0.03%
2022/07/27	3	45.75	0	0.00	46.20	3	10,234	0.03%
2022/07/25	3	44.77	1	45.60	45.80	2	10,061	0.02%
2022/07/22	3	45.57	1	45.60	45.95	2	9,867	0.02%
2022/07/21	2	46.00	1	46.45	46.95	1	9,614	0.01%
2022/07/20	2	47.60	0	47.60	47.50	2	9,444	0.02%
2022/07/19	1	48.25	11	47.84	48.05	-10	9,371	-0.11%
2022/07/18	0	0.00	45	48.50	48.50	-45	9,321	-0.48%
2022/07/15	1	48.10	2	48.15	48.00	-1	9,207	-0.01%
2022/07/14	1	48.70	2	48.85	49.00	-1	9,075	-0.01%
2022/07/13	104	49.59	0	0.00	49.00	104	8,896	1.17%	大買/鉅額交易
2022/07/12	0	0.00	0.1	46.89	46.90	-0.1	8,479	0.00%
2022/07/11	1	45.70	14	46.17	46.10	-13	8,246	-0.16%
2022/07/08	2	44.73	2	44.25	44.70	0	8,045	0.00%
2022/07/07	0	0.00	1	43.10	43.70	-1	7,907	-0.01%
2022/07/06	6	43.40	0	0.00	42.50	6	7,786	0.08%
2022/07/05	1	44.50	0	0.00	44.50	1	7,651	0.01%
2022/07/01	3	45.68	52	44.81	44.40	-49	7,468	-0.66%
2022/06/30	2	47.08	0	0.00	47.20	2	7,202	0.03%
2022/06/29	51	48.54	3.5	47.91	47.50	47.5	6,978	0.68%
2022/06/28	6	48.78	0	0.00	48.35	6	6,707	0.09%
2022/06/27	3	49.42	6.3	49.79	50.20	-3.3	6,443	-0.05%
2022/06/24	7	49.97	1	50.10	50.00	6	6,089	0.10%
2022/06/23	6	50.28	17	51.04	50.50	-11	5,800	-0.19%
2022/06/22	21	49.76	2	48.90	49.10	19	4,986	0.38%
2022/06/21	26	48.59	28	49.17	49.75	-2	4,553	-0.04%
2022/06/20	1	45.90	1	44.55	45.30	0	3,987	0.00%
2022/06/17	5	46.24	0	45.95	46.10	5	3,770	0.13%
2022/06/16	0	0.00	2	46.45	45.80	-2	3,557	-0.06%
2022/06/15	0	0.00	2	45.85	45.40	-2	3,336	-0.06%
2022/06/14	0	0.00	2	44.30	44.80	-2	3,285	-0.06%
2022/06/13	1	44.80	4	45.79	45.40	-3	3,201	-0.09%
2022/06/09	0	0.00	2	45.18	45.20	-2	3,089	-0.06%
2022/06/06	1	44.80	1	44.75	44.70	0	3,007	0.00%
2022/06/02	0	0.00	3	45.35	45.15	-3	3,005	-0.10%
2022/06/01	2	44.90	7	45.16	45.80	-5	2,937	-0.17%
2022/05/31	0	0.00	1	44.44	44.45	-1	2,668	-0.04%
2022/05/27	0	0.00	2	43.48	43.30	-2	2,472	-0.08%
2022/05/26	0	0.00	24	43.48	43.15	-24	2,442	-0.98%
2022/05/25	24	43.18	1	43.05	43.15	23	2,352	0.98%
2022/05/16	0	0.00	1	40.70	42.00	-1	2,128	-0.05%
2022/05/13	0	0.00	2	40.00	40.10	-2	1,945	-0.10%
2022/05/10	0	0.00	1	38.55	38.65	-1	1,859	-0.05%
2022/05/09	2	38.95	2	38.95	38.70	0	1,865	0.00%
2022/05/06	1	39.45	0	0.00	39.55	1	1,836	0.05%
2022/05/04	0	0.00	1	40.20	40.10	-1	1,849	-0.05%
2022/05/03	1	39.45	0	0.00	39.65	1	1,885	0.05%
2022/04/27	0	0.00	4	39.61	39.60	-4	1,972	-0.20%
2022/04/26	1	40.15	0	0.00	40.15	1	2,049	0.05%
2022/04/25	3	40.28	0	0.00	40.10	3	2,081	0.14%
2022/04/21	0	0.00	4	41.11	41.10	-4	2,154	-0.19%
2022/04/20	1	40.65	0	0.00	40.95	1	2,209	0.05%
2022/04/19	0	0.00	3	40.25	40.35	-3	2,202	-0.14%
2022/04/18	2	40.10	0	0.00	40.00	2	2,245	0.09%
2022/04/15	0	0.00	1	40.70	40.55	-1	2,267	-0.04%
2022/04/14	1	40.55	0	0.00	40.50	1	2,350	0.04%
2022/04/13	0	0.00	2	39.71	39.95	-2	2,372	-0.09%
2022/04/12	2	39.40	0	0.00	39.10	2	2,472	0.08%
2022/04/11	0	0.00	1	39.65	39.10	-1	2,555	-0.04%
2022/04/07	2	40.28	2	40.10	39.90	0	2,754	0.00%
2022/04/01	0	0.00	2	40.45	40.35	-2	2,797	-0.07%
2022/03/30	0	0.00	4	40.68	40.65	-4	2,877	-0.14%
2022/03/24	3	40.32	0	0.00	40.55	3	2,930	0.10%
2022/03/23	2	40.55	0	0.00	40.70	2	2,976	0.07%
2022/03/21	0	0.00	1	40.00	39.95	-1	3,002	-0.03%
2022/03/16	2	39.00	1	39.00	39.00	1	3,028	0.03%
2022/03/14	0	0.00	9	39.10	39.10	-9	3,026	-0.30%
2022/03/11	1	39.45	0	0.00	39.05	1	3,025	0.03%
2022/03/08	1	39.23	0	0.00	38.90	1	2,973	0.03%
2022/03/07	0	0.00	1	40.10	39.70	-1	2,936	-0.03%
2022/03/04	1	41.05	0	0.00	40.90	1	2,906	0.03%
2022/03/03	0	0.00	2	41.33	41.25	-2	2,969	-0.07%
2022/03/02	2	41.15	0	0.00	41.25	2	3,053	0.07%
2022/03/01	1	41.20	1	41.55	41.35	0	3,084	0.00%
2022/02/23	1	41.85	0	0.00	41.85	1	3,355	0.03%
2022/02/22	0	0.00	1	41.60	41.75	-1	3,515	-0.03%
2022/02/21	0	0.00	1	42.95	42.75	-1	3,568	-0.03%
2022/02/18	1	41.85	1	42.35	42.40	0	3,706	0.00%
2022/02/17	0	0.00	2	42.40	42.25	-2	3,963	-0.05%
2022/02/14	0	0.00	2	41.20	41.20	-2	4,128	-0.05%
2022/02/11	0	41.90	0	0.00	41.80	0	4,152	0.00%
2022/02/10	2	41.80	0	0.00	41.85	2	4,201	0.05%
2022/02/08	0	42.05	0	0.00	42.05	0	4,253	0.00%
2022/01/26	1	40.75	3	40.90	40.80	-2	4,330	-0.05%
2022/01/14	0	0.00	1	43.45	43.55	-1	4,736	-0.02%
2022/01/13	0	0.00	12	43.62	43.45	-12	4,898	-0.24%
2022/01/11	0	0.00	2	42.85	42.75	-2	5,175	-0.04%
2022/01/07	2	43.60	2	43.75	43.60	0	5,730	0.00%
2022/01/06	2	43.40	1	43.35	43.60	1	5,794	0.02%
2022/01/05	1	43.60	1	43.55	43.55	0	5,988	0.00%
2022/01/04	0	43.10	102	42.94	43.25	-102	6,131	-1.66%	大賣/鉅額交易
2022/01/03	106	42.43	13	42.69	42.85	93	6,645	1.40%	大買/
2021/12/30	2	42.08	2	42.20	41.90	0	6,725	0.00%
2021/12/28	0	0.00	0.3	41.90	41.85	-0.3	6,959	0.00%
2021/12/27	2	41.90	1	42.00	42.00	1	7,032	0.01%
2021/12/24	3	41.73	0	0.00	42.30	3	7,180	0.04%
2021/12/21	2	41.58	3	41.88	41.80	-1	7,547	-0.01%
2021/12/20	0	0.00	1	41.95	41.85	-1	7,868	-0.01%
2021/12/17	1	41.80	4	41.81	41.85	-3	8,019	-0.04%
2021/12/16	1	41.30	10	41.20	41.25	-9	8,246	-0.11%
2021/12/15	1	41.20	0	0.00	41.15	1	8,731	0.01%
2021/12/14	3	41.18	0	0.00	41.10	3	9,503	0.03%
2021/12/13	0	0.00	1	41.70	41.55	-1	9,818	-0.01%
2021/12/10	1	41.40	1	41.45	41.35	0	10,132	0.00%
2021/12/09	2	41.80	0	0.00	41.70	2	10,150	0.02%
2021/12/08	1	42.25	3	41.75	41.70	-2	10,165	-0.02%
2021/12/07	1	41.50	0	0.00	41.90	1	10,150	0.01%
2021/12/03	2	41.45	0	0.00	41.45	2	10,151	0.02%
2021/12/02	11	41.40	10	41.30	41.30	1	10,165	0.01%
2021/11/29	2	40.73	10	41.08	41.10	-8	10,145	-0.08%
2021/11/25	1	42.80	2	42.65	42.40	-1	10,021	-0.01%
2021/11/24	2	42.85	10	43.15	42.80	-8	10,011	-0.08%
2021/11/23	0	43.40	0	0.00	43.15	0	9,994	0.00%
2021/11/22	2	44.20	0	44.05	44.05	2	9,908	0.02%
2021/11/19	5	43.55	1.1	43.70	43.30	3.9	9,740	0.04%
2021/11/18	25	43.56	39	43.17	43.10	-14	9,587	-0.15%
2021/11/17	15	43.31	16	43.42	43.40	-1	9,523	-0.01%
2021/11/16	25	43.08	33	43.09	43.35	-8	9,379	-0.09%
2021/11/15	6	42.06	6	41.91	41.90	0	9,147	0.00%
2021/11/12	7	41.54	10	41.78	41.85	-3	9,137	-0.03%
2021/11/11	6	41.09	1	41.00	40.80	5	9,095	0.06%
2021/11/10	0	0.00	2	41.70	41.55	-2	9,033	-0.02%
2021/11/09	7	41.81	5	42.10	42.10	2	9,018	0.02%
2021/11/08	4	41.55	12	41.63	41.50	-8	8,969	-0.09%
2021/11/05	30	41.63	1	41.85	41.85	29	8,947	0.32%
2021/11/04	2	41.60	2	42.10	41.50	0	8,966	0.00%
2021/11/03	2	41.40	0	0.00	41.40	2	8,918	0.02%
2021/11/02	9	41.93	9	41.83	41.50	0	8,965	0.00%
2021/11/01	4	41.31	1	41.25	41.35	3	8,871	0.03%
2021/10/29	6	41.37	3	41.38	41.10	3	8,813	0.03%
2021/10/28	4	42.28	0	0.00	41.90	4	8,730	0.05%
2021/10/27	1	42.40	1	42.25	42.25	0	8,705	0.00%
2021/10/26	3	42.67	8	42.47	42.40	-5	8,666	-0.06%
2021/10/25	3	42.55	0	0.00	42.70	3	8,597	0.03%
2021/10/22	1	42.35	0	0.00	42.20	1	8,522	0.01%
2021/10/21	6	42.74	9	42.91	43.10	-3	8,420	-0.04%
2021/10/20	10	42.17	75	41.54	41.40	-65	8,208	-0.79%
2021/10/19	108	42.38	41	42.37	41.90	67	8,091	0.83%	大買/
2021/10/18	18	44.02	10	42.85	42.15	8	7,879	0.10%
2021/10/15	6	43.59	11	44.01	44.25	-5	7,551	-0.07%
2021/10/14	12	42.98	1	43.25	42.95	11	7,346	0.15%
2021/10/13	5	42.95	4	42.98	43.65	1	7,244	0.01%
2021/10/12	1	42.85	11	42.84	42.70	-10	7,081	-0.14%
2021/10/08	35.1	44.34	28.1	44.34	44.20	7	6,883	0.10%
2021/10/07	20	42.50	18.1	42.82	43.05	1.9	6,326	0.03%
2021/10/06	33.1	41.82	42	42.06	42.15	-8.9	6,118	-0.15%
2021/10/05	11	40.12	11.5	40.28	40.30	-0.5	5,905	-0.01%
2021/10/04	16	40.68	18	40.93	40.60	-2	5,852	-0.03%
2021/10/01	22	41.21	17	40.67	40.25	5	5,782	0.09%
2021/09/30	10	42.15	11	42.68	42.70	-1	5,642	-0.02%
2021/09/29	14	42.26	52	42.02	42.00	-38	5,550	-0.68%
2021/09/28	12	42.50	10	42.60	42.80	2	5,453	0.04%
2021/09/27	18	44.31	16	43.65	43.10	2	5,411	0.04%
2021/09/24	8	43.49	17	43.80	44.00	-9	5,138	-0.18%
2021/09/23	42	43.90	1	44.09	43.80	41	4,989	0.82%
2021/09/22	37	44.23	43	43.79	43.70	-6	4,756	-0.13%
2021/09/17	26	43.10	19.1	43.96	43.95	6.9	4,291	0.16%
2021/09/16	3	41.50	2	41.15	41.15	1	3,610	0.03%
2021/09/15	15	40.17	4	39.80	40.30	11	3,399	0.32%
2021/09/14	1	38.25	2	37.90	38.25	-1	3,195	-0.03%
2021/09/13	1	37.55	1	38.15	38.05	0	3,189	0.00%
2021/09/09	0	0.00	2	36.85	36.85	-2	3,326	-0.06%
2021/09/08	2	37.05	0	0.00	36.90	2	3,339	0.06%
2021/09/07	2	37.50	1	37.45	37.50	1	3,374	0.03%
2021/09/02	2	38.03	1	37.90	37.85	1	3,378	0.03%
2021/08/25	0	0.00	1	37.20	37.30	-1	3,369	-0.03%
2021/08/24	1	36.80	0	0.00	36.95	1	3,388	0.03%
2021/08/20	7	36.37	7	36.40	36.35	0	3,439	0.00%
2021/08/19	1	37.15	6	36.74	36.70	-5	3,468	-0.14%
2021/08/18	5	36.60	6	36.78	37.55	-1	3,469	-0.03%
2021/08/17	5	37.56	2	37.55	37.00	3	3,480	0.09%
2021/08/16	1	38.10	3	38.55	37.80	-2	3,481	-0.06%
2021/08/13	5	38.60	0	0.00	38.50	5	3,483	0.14%
2021/08/10	1	39.45	1	39.40	39.40	0	3,646	0.00%
2021/08/09	1	40.30	0	0.00	40.35	1	3,746	0.03%
2021/08/06	4	41.09	7	41.75	40.90	-3	3,899	-0.08%
2021/08/05	1	40.35	0	0.00	40.10	1	3,965	0.03%
2021/08/04	0	39.70	0	0.00	40.00	0	4,156	0.00%
2021/08/02	1	40.00	5	40.00	40.30	-4	4,323	-0.09%
2021/07/29	0	0.00	0.5	40.20	40.25	-0.5	4,468	-0.01%
2021/07/28	1	39.70	0	0.00	39.70	1	4,571	0.02%
2021/07/26	2	40.90	0	0.00	40.85	2	4,940	0.04%
2021/07/23	1	41.05	0	0.00	41.00	1	5,029	0.02%
2021/07/21	3	40.73	1	40.25	40.00	2	5,135	0.04%
2021/07/20	1	40.90	0	0.00	40.60	1	5,149	0.02%
2021/07/19	5	41.71	0	0.00	41.35	5	5,206	0.10%
2021/07/16	0	0.00	19	42.95	42.50	-19	5,419	-0.35%
2021/07/15	1	41.80	0	0.00	41.75	1	5,568	0.02%
2021/07/13	1	42.35	0	0.00	42.00	1	5,921	0.02%
2021/07/12	3	42.45	0	0.00	42.50	3	6,040	0.05%
2021/07/07	12	42.80	0	0.00	42.60	12	7,496	0.16%
2021/07/05	10	42.90	2	43.63	42.80	8	8,124	0.10%
2021/07/02	0	0.00	11	43.02	43.00	-11	8,189	-0.13%
2021/06/30	0	0.00	1	42.60	42.60	-1	8,237	-0.01%
2021/06/29	0	0.00	0	42.30	42.30	0	8,331	0.00%
2021/06/28	0	0.00	1	42.25	42.50	-1	8,484	-0.01%
2021/06/24	0	0.00	1.3	42.49	42.75	-1.3	8,614	-0.01%
2021/06/23	0	0.00	8	41.16	41.60	-8	8,997	-0.09%
2021/06/22	1	39.70	0	0.00	40.00	1	9,683	0.01%
2021/06/21	1	40.70	0	0.00	39.50	1	10,778	0.01%
2021/06/18	1	40.60	16	40.46	40.50	-15	10,830	-0.14%
2021/06/17	0	0.00	3	40.05	40.20	-3	10,808	-0.03%
2021/06/16	0	0.00	1	40.20	40.05	-1	10,903	-0.01%
2021/06/15	0	0.00	1	39.35	39.40	-1	11,015	-0.01%
2021/06/09	3	39.47	0	0.00	39.35	3	11,374	0.03%
2021/06/08	1	39.90	1	39.75	39.65	0	11,406	0.00%
2021/06/07	2	39.98	0	0.00	39.80	2	11,473	0.02%
2021/06/03	13	40.19	3	40.15	40.10	10	11,617	0.09%
2021/06/02	0	0.00	1	40.00	40.10	-1	11,720	-0.01%
2021/05/31	1	39.50	1	39.50	39.45	0	11,793	0.00%
2021/05/27	5	38.90	1	38.90	38.80	4	11,868	0.03%
2021/05/26	0	0.00	1	39.70	39.80	-1	11,895	-0.01%
2021/05/25	3	39.90	0	0.00	39.55	3	12,015	0.02%
2021/05/24	0	0.00	1	39.50	39.50	-1	12,265	-0.01%
2021/05/17	1	37.80	13	36.90	36.00	-12	12,762	-0.09%
2021/05/14	11	39.74	8	40.84	38.90	3	12,672	0.02%
2021/05/12	3	38.12	0	0.00	38.10	3	12,478	0.02%
2021/05/11	0.1	41.15	0	0.00	40.60	0.1	12,357	0.00%
2021/05/10	0	43.10	0	0.00	43.20	0	12,322	0.00%
2021/05/07	0	0.00	3	42.25	42.90	-3	12,358	-0.02%
2021/05/06	1	41.00	0	0.00	40.55	1	12,440	0.01%
2021/05/04	1	40.60	0	0.00	40.50	1	12,698	0.01%
2021/05/03	6	43.67	0	0.00	42.95	6	12,571	0.05%
2021/04/29	1	45.15	0	0.00	45.40	1	12,565	0.01%
2021/04/28	2	45.25	2	44.93	45.15	0	12,567	0.00%
2021/04/27	0	0.00	3.1	45.68	45.60	-3.1	12,645	-0.02%
2021/04/26	3	44.92	1	45.25	44.75	2	12,694	0.02%
2021/04/23	2	44.73	0	0.00	44.60	2	12,780	0.02%
2021/04/22	1	45.00	31	44.35	44.35	-30	12,901	-0.23%
2021/04/21	3.1	46.46	0	0.00	46.50	3.1	12,842	0.02%
2021/04/20	8	47.01	14	47.50	47.85	-6	12,734	-0.05%
2021/04/19	3	46.53	7	46.41	46.40	-4	12,771	-0.03%
2021/04/16	4	45.81	1	45.70	45.65	3	12,810	0.02%
2021/04/15	11	46.13	10	45.55	45.55	1	12,884	0.01%
2021/04/14	12	46.15	20	47.09	47.20	-8	12,794	-0.06%
2021/04/13	32	47.85	8	47.57	46.80	24	13,010	0.18%
2021/04/12	10	46.78	9	46.61	46.30	1	12,787	0.01%
2021/04/09	3	44.43	12	44.89	44.70	-9	13,190	-0.07%
2021/04/08	4	43.96	5	44.06	44.05	-1	13,439	-0.01%
2021/04/07	2	43.95	4	43.99	43.95	-2	13,403	-0.01%
2021/04/06	8	44.04	3	44.03	44.00	5	13,536	0.04%
2021/04/01	2	44.33	5	44.08	44.45	-3	14,220	-0.02%
2021/03/31	5	43.75	8	44.12	44.05	-3	14,437	-0.02%
2021/03/30	3	43.40	1	43.20	43.35	2	14,258	0.01%
2021/03/29	12	43.11	10	43.71	43.45	2	14,224	0.01%
2021/03/26	13	43.90	0	0.00	43.25	13	14,084	0.09%
2021/03/25	20	46.12	6	46.24	45.10	14	13,578	0.10%
2021/03/24	55	43.77	72.1	44.03	46.65	-17.1	12,788	-0.13%
2021/03/23	11	42.36	3	42.65	42.45	8	11,679	0.07%
2021/03/22	14	41.74	4	42.39	42.45	10	11,591	0.09%
2021/03/19	2	42.08	0	0.00	42.10	2	11,540	0.02%
2021/03/18	7	43.23	6	43.30	42.80	1	11,438	0.01%
2021/03/17	7	43.41	12	43.79	43.30	-5	11,313	-0.04%
2021/03/16	1	42.90	1	43.10	42.75	0	11,058	0.00%
2021/03/15	1	42.30	2	42.38	42.25	-1	10,985	-0.01%
2021/03/12	0	0.00	3	42.50	42.50	-3	10,965	-0.03%
2021/03/11	1	42.65	0	0.00	42.40	1	10,998	0.01%
2021/03/10	6	42.48	4	42.64	42.35	2	10,968	0.02%
2021/03/09	8	41.94	7.3	42.63	42.85	0.8	10,911	0.01%
2021/03/08	5	42.26	11	42.60	42.10	-6	10,839	-0.06%
2021/03/05	3	41.58	0	0.00	41.50	3	10,725	0.03%
2021/03/04	2	41.53	0	0.00	41.60	2	10,714	0.02%
2021/03/03	0	0.00	2	41.80	41.85	-2	10,655	-0.02%
2021/03/02	4	41.83	7	42.14	41.20	-3	10,597	-0.03%
2021/02/26	7	41.74	1	41.85	41.65	6	10,553	0.06%
2021/02/25	6	43.06	16	42.82	42.60	-10	10,566	-0.09%
2021/02/24	15	42.23	4	42.56	41.40	11	10,518	0.10%
2021/02/23	2	42.70	9	43.05	43.55	-7	10,325	-0.07%
2021/02/22	3	43.07	4	43.42	42.90	-1	10,227	-0.01%
2021/02/19	8.3	42.16	12	42.55	43.70	-3.8	10,159	-0.04%
2021/02/18	1	40.60	0	0.00	41.10	1	9,965	0.01%
2021/02/17	1	40.71	0	0.00	40.90	1	10,053	0.01%
2021/02/05	2	40.20	1	40.30	40.00	1	10,018	0.01%
2021/02/04	2	40.77	2	40.30	40.35	0	9,982	0.00%
2021/02/03	3	41.17	1	41.70	40.95	2	9,973	0.02%
2021/02/02	5	40.97	0	0.00	41.15	5	9,943	0.05%
2021/02/01	3	40.09	3	40.52	40.45	0	9,892	0.00%
2021/01/29	4	41.66	8	41.16	40.90	-4	9,858	-0.04%
2021/01/28	7	41.62	2	41.63	41.35	5	9,789	0.05%
2021/01/27	17	42.53	12	43.15	43.20	5	9,589	0.05%
2021/01/26	1	41.45	2	41.40	41.10	-1	9,261	-0.01%
2021/01/25	4	41.88	1	41.50	41.95	3	9,225	0.03%
2021/01/22	4	43.16	0	0.00	43.20	4	9,197	0.04%
2021/01/21	1	41.60	0	0.00	40.95	1	9,061	0.01%
2021/01/20	6	42.03	0	0.00	41.45	6	8,987	0.07%
2021/01/19	0	43.05	0	0.00	43.05	0	8,845	0.00%
2021/01/18	4	43.29	0	0.00	43.55	4	8,730	0.05%
2021/01/15	1	43.24	4	42.81	42.75	-3	8,578	-0.03%
2021/01/14	2	45.10	0	0.00	44.30	2	8,366	0.02%
2021/01/13	0.1	44.25	10	45.00	44.45	-9.9	8,162	-0.12%
2021/01/12	3	44.88	5	44.87	43.95	-2	8,071	-0.02%
2021/01/11	3	46.67	5	46.55	46.80	-2	7,913	-0.03%
2021/01/08	10	47.19	0	0.00	46.55	10	7,853	0.13%
2021/01/07	9	48.60	9.9	49.14	48.00	-0.9	7,662	-0.01%
2021/01/06	19	49.93	15.1	49.59	49.00	4	7,415	0.05%
2021/01/05	10	49.37	6	49.95	48.85	4	6,700	0.06%
2021/01/04	97	48.32	61.1	49.72	50.90	35.9	6,279	0.57%
2020/12/31	19	46.42	33	45.73	46.90	-14	5,551	-0.25%
2020/12/30	6	42.53	3	42.65	42.85	3	5,130	0.06%
2020/12/29	2	42.43	1	42.65	42.20	1	5,130	0.02%
2020/12/28	21	43.78	11.1	43.79	43.50	10	4,966	0.20%
2020/12/25	1	40.60	5.1	39.11	41.05	-4.1	4,236	-0.10%
2020/12/24	3	37.35	0	0.00	37.35	3	3,943	0.08%
2020/12/23	0	0.00	0.1	37.20	37.20	-0.1	3,965	0.00%
2020/12/22	0	0.00	13	37.55	37.00	-13	3,990	-0.33%
2020/12/21	0	0.00	2	37.75	37.25	-2	3,955	-0.05%
2020/12/18	0	0.00	4	37.40	37.55	-4	3,965	-0.10%
2020/12/11	1	36.70	0	0.00	36.80	1	4,351	0.02%
2020/12/08	1	37.55	0	0.00	37.65	1	4,692	0.02%
2020/12/07	1	37.55	0	0.00	37.65	1	4,911	0.02%
2020/12/04	1	38.40	0.7	38.25	38.45	0.3	5,046	0.01%
2020/12/01	1	38.90	0	0.00	38.80	1	5,203	0.02%
2020/11/30	1	38.95	0	0.00	39.00	1	5,256	0.02%
2020/11/27	1	38.65	0	0.00	39.35	1	5,360	0.02%
2020/11/26	0	0.00	0.2	39.20	39.20	-0.2	5,594	0.00%
2020/11/24	0	0.00	1	39.30	38.75	-1	6,017	-0.02%
2020/11/23	4	40.23	2	40.35	40.10	2	6,060	0.03%
2020/11/20	0	0.00	2	39.88	40.05	-2	6,286	-0.03%
2020/11/19	1	39.00	0	0.00	38.90	1	6,314	0.02%
2020/11/18	0	0.00	2	39.43	39.00	-2	6,319	-0.03%
2020/11/17	1	37.10	1	37.80	38.10	0	6,289	0.00%
2020/11/16	2	36.95	7	37.41	37.70	-5	6,399	-0.08%
2020/11/13	4	36.26	8	36.49	36.25	-4	6,375	-0.06%
2020/11/12	3	35.45	0	0.00	36.00	3	6,632	0.05%
2020/11/11	6	35.78	0	0.00	35.90	6	6,804	0.09%
2020/11/09	0	0.00	12	34.40	34.50	-12	6,897	-0.17%
2020/11/06	1	34.70	0	0.00	34.00	1	7,052	0.01%
2020/11/04	0	0.00	1	35.25	35.15	-1	7,647	-0.01%
2020/11/02	2.4	34.53	0	0.00	34.90	2.4	7,806	0.03%
2020/10/30	2	35.85	0	0.00	35.60	2	7,864	0.03%
2020/10/28	0	0.00	1	38.30	38.30	-1	7,917	-0.01%
2020/10/20	0	38.15	1	38.10	38.30	-1	8,430	-0.01%
2020/10/19	6	39.50	6	39.08	38.00	0	8,490	0.00%
2020/10/05	6	22.68	0	0.00	22.85	6	8,393	0.07%
2020/09/30	3	23.00	0	0.00	22.95	3	8,477	0.04%
2020/09/29	0	0.00	1	23.25	23.30	-1	8,629	-0.01%
2020/09/28	1	23.05	0	0.00	23.00	1	8,866	0.01%
2020/09/23	0	0.00	1	22.80	22.80	-1	8,866	-0.01%
2020/09/22	0	0.00	1	23.45	23.40	-1	8,809	-0.01%
2020/09/21	1	24.10	0	0.00	24.30	1	8,759	0.01%
2020/09/18	0	0.00	1	24.15	24.30	-1	8,856	-0.01%
2020/09/11	0	0.00	10	23.80	23.70	-10	9,128	-0.11%
2020/09/10	0	0.00	11	24.21	24.35	-11	9,194	-0.12%
2020/09/08	10	24.25	0	0.00	24.25	10	9,286	0.11%
2020/09/04	10	25.40	0	0.00	25.45	10	9,415	0.11%
2020/09/03	1	25.45	0	0.00	25.30	1	9,458	0.01%
2020/09/02	40	26.05	0	0.00	25.70	40	9,787	0.41%
2020/09/01	14	25.31	10	25.50	25.90	4	10,242	0.04%
2020/08/31	11	24.99	9	25.22	25.30	2	10,258	0.02%
2020/08/28	0	0.00	2	24.70	24.65	-2	10,694	-0.02%
2020/08/27	4	24.75	2	24.75	24.75	2	10,730	0.02%
2020/08/26	3	24.97	12	25.08	25.10	-9	10,706	-0.08%
2020/08/24	2	24.63	0	0.00	24.85	2	10,717	0.02%
2020/08/21	1	24.85	15	24.79	25.10	-14	10,745	-0.13%
2020/08/20	7	23.72	22	23.14	23.30	-15	10,541	-0.14%
2020/08/19	4	24.76	0	0.00	24.75	4	10,319	0.04%
2020/08/18	4	25.15	0	0.00	25.35	4	10,271	0.04%
2020/08/17	27	24.78	17	24.59	25.15	10	10,263	0.10%
2020/08/14	2	23.88	186	24.04	23.85	-184	10,253	-1.79%	大賣/鉅額交易
2020/08/13	0	0.00	41	24.40	24.40	-41	10,722	-0.38%
2020/08/12	2	24.20	0	0.00	24.40	2	11,160	0.02%
2020/08/11	9	24.30	7	24.66	24.55	2	11,315	0.02%
2020/08/10	3	24.25	2	24.38	24.20	1	11,238	0.01%
2020/08/07	4	24.25	43	24.54	24.00	-39	11,141	-0.35%
2020/08/06	43	23.87	7	23.97	23.90	36	10,896	0.33%
2020/08/05	225	23.48	0	0.00	23.50	225	10,748	2.09%	大買/鉅額交易
2020/08/03	5	23.20	0	0.00	23.45	5	10,766	0.05%
2020/07/31	20	22.70	22	23.60	23.70	-2	10,628	-0.02%
2020/07/30	0	0.00	70	22.88	23.00	-70	10,275	-0.68%
2020/07/29	0	0.00	5	21.97	21.80	-5	10,056	-0.05%
2020/07/28	0	0.00	180	21.00	20.85	-180	10,052	-1.79%	大賣/鉅額交易
2020/07/27	110	21.07	0	0.00	20.70	110	10,058	1.09%	大買/鉅額交易
2020/07/24	30	21.33	0	0.00	21.10	30	10,072	0.30%
2020/07/23	0	0.00	1	22.00	21.85	-1	10,053	-0.01%
2020/07/22	8	21.73	0	0.00	21.65	8	10,037	0.08%
2020/07/21	80	21.80	7	21.89	21.90	73	10,042	0.73%
2020/07/16	0	0.00	1	21.75	21.80	-1	10,100	-0.01%
2020/07/15	0	0.00	4	21.83	21.65	-4	10,074	-0.04%
2020/07/13	3	21.15	0	0.00	21.45	3	10,089	0.03%
2020/07/10	0	0.00	100	21.00	21.10	-100	10,118	-0.99%
2020/07/09	3	21.07	1	21.05	21.10	2	10,131	0.02%
2020/07/08	22	21.74	1	21.40	21.40	21	10,172	0.21%
2020/07/07	11	21.92	112	21.64	22.25	-101	10,259	-0.98%	大賣/鉅額交易
2020/07/06	11	21.07	3	21.20	21.25	8	10,679	0.07%
2020/07/02	1	21.35	0	0.00	21.25	1	11,299	0.01%
2020/07/01	3	21.38	0	0.00	21.35	3	11,619	0.03%
2020/06/30	200	21.41	0	0.00	21.55	200	11,996	1.67%	大買/鉅額交易
2020/06/29	3	21.05	0	0.00	21.15	3	12,611	0.02%
2020/06/24	0	0.00	2	21.75	21.90	-2	12,541	-0.02%
2020/06/19	0	0.00	31	22.79	22.50	-31	12,547	-0.25%
2020/06/18	0	0.00	40	22.85	22.50	-40	12,504	-0.32%
2020/06/17	2	23.00	30	22.85	22.90	-28	12,471	-0.22%
2020/06/15	0	0.00	3	22.60	22.10	-3	12,420	-0.02%
2020/06/12	3	22.30	0	0.00	22.25	3	12,415	0.02%
2020/06/11	3	22.70	0	0.00	22.70	3	12,296	0.02%
2020/06/10	1	23.50	0	0.00	23.85	1	12,240	0.01%
2020/06/09	0	0.00	9	23.89	23.85	-9	12,160	-0.07%
2020/06/08	16	23.81	41	23.50	23.20	-25	11,764	-0.21%
2020/06/05	20	22.53	14	22.11	22.30	6	11,237	0.05%
2020/06/04	15	21.38	20	21.48	22.35	-5	11,126	-0.04%
2020/06/03	0	0.00	203	20.25	20.35	-203	10,578	-1.92%	大賣/鉅額交易
2020/06/01	0	0.00	6	20.33	20.30	-6	10,650	-0.06%
2020/05/29	200	19.93	1.1	20.12	19.80	198.9	10,614	1.87%	大買/鉅額交易
2020/05/28	1	20.35	7	20.41	19.80	-6	10,651	-0.06%
2020/05/27	0	0.00	3	19.92	19.90	-3	10,612	-0.03%
2020/05/26	103	20.00	0	0.00	19.90	103	10,745	0.96%	大買/鉅額交易
2020/05/20	1	19.70	11	20.18	20.35	-10	10,541	-0.09%
2020/05/19	2	19.70	29	19.20	19.70	-27	10,116	-0.27%
2020/05/18	0	0.00	10	17.97	17.95	-10	9,692	-0.10%
2020/05/15	80	16.90	80	16.95	16.90	0	9,511	0.00%
2020/05/12	0	0.00	1	16.65	16.75	-1	9,612	-0.01%
2020/05/08	1	16.50	0	0.00	16.35	1	10,006	0.01%
2020/05/05	1	16.65	0	0.00	16.65	1	10,113	0.01%
2020/05/04	0	0.00	2	17.00	16.70	-2	10,085	-0.02%
2020/04/30	4	17.45	0	0.00	17.40	4	10,060	0.04%
2020/04/29	3	17.30	0	0.00	17.55	3	9,996	0.03%
2020/04/28	2	16.78	0	0.00	16.90	2	9,978	0.02%
2020/04/21	5	16.75	6	17.06	16.75	-1	9,616	-0.01%
2020/04/20	1	17.70	1	18.00	17.70	0	9,464	0.00%
2020/04/17	11	17.86	3	18.20	17.80	8	9,427	0.08%
2020/04/16	1	18.10	1	18.20	18.20	0	9,317	0.00%
2020/04/15	0	0.00	1	18.70	18.35	-1	9,244	-0.01%
2020/04/14	1	18.80	1	18.45	18.45	0	9,153	0.00%
2020/04/10	2	18.50	6.2	18.98	18.75	-4.2	8,882	-0.05%
2020/04/09	3	18.73	17	18.86	18.50	-14	8,637	-0.16%
2020/04/08	0	0.00	31	17.18	18.15	-31	7,968	-0.39%
2020/04/07	5	15.75	95	16.51	16.50	-90	7,539	-1.19%
2020/04/06	31	15.08	15	15.22	15.55	16	7,210	0.22%
2020/04/01	81	14.82	9	14.65	14.85	72	6,853	1.05%
2020/03/31	64	14.82	42	14.74	14.70	22	6,443	0.34%
2020/03/24	0	0.00	9	14.67	14.65	-9	5,551	-0.16%
2020/03/23	2	14.45	0	0.00	14.45	2	5,505	0.04%
2020/03/20	0	0.00	3	15.22	15.15	-3	5,562	-0.05%
2020/03/19	17	14.82	0	0.00	14.50	17	5,495	0.31%
2020/03/17	8	16.09	0	0.00	16.40	8	5,310	0.15%
2020/03/16	5	17.03	0	0.00	17.00	5	5,212	0.10%
2020/03/13	5.2	17.29	1	17.10	17.60	4.2	5,173	0.08%
2020/03/12	0	0.00	2	19.05	18.60	-2	5,023	-0.04%
2020/03/11	0	0.00	1	20.35	19.65	-1	4,910	-0.02%
2020/03/10	1	20.40	30	20.03	20.35	-29	4,867	-0.60%
2020/03/09	2	20.30	1	20.15	20.10	1	4,794	0.02%
2020/03/05	13	21.14	0	0.00	21.00	13	4,563	0.28%
2020/03/04	0	0.00	1	21.05	21.15	-1	4,486	-0.02%
2020/03/03	0	0.00	1	21.00	20.85	-1	4,407	-0.02%
2020/02/27	1	20.30	0	0.00	20.40	1	4,172	0.02%
2020/02/26	14	20.87	0	0.00	21.55	14	4,034	0.35%
2020/02/20	0	0.00	3	21.10	21.05	-3	3,614	-0.08%
2020/02/19	0	0.00	5	20.77	20.90	-5	3,444	-0.15%
2020/02/18	5	20.35	10	20.10	20.15	-5	3,365	-0.15%
2020/02/17	15	20.03	0	0.00	20.05	15	3,311	0.45%
2020/02/12	0	0.00	6	20.00	20.05	-6	3,161	-0.19%
2020/02/10	2	19.53	0	0.00	19.90	2	2,847	0.07%
2020/02/05	0	0.00	14	17.50	17.55	-14	2,352	-0.60%
2020/02/03	3	17.22	0	0.00	17.15	3	2,303	0.13%
2020/01/31	4	18.13	0	0.00	17.90	4	2,244	0.18%
2020/01/08	10	18.62	0	0.00	18.70	10	2,348	0.43%
2020/01/03	0	0.00	5	19.65	19.50	-5	2,391	-0.21%
2019/12/27	1	19.45	0	0.00	19.35	1	2,450	0.04%
2019/12/16	5	19.20	0	0.00	19.20	5	2,516	0.20%
2019/12/05	5	18.90	0	0.00	18.80	5	3,019	0.17%
2019/12/02	0	0.00	4	19.00	19.00	-4	3,035	-0.13%
2019/11/27	2	18.90	0	0.00	18.80	2	3,037	0.07%
2019/11/21	40	18.80	40	18.82	18.75	0	3,116	0.00%
2019/11/20	1	18.95	6	18.95	19.00	-5	3,120	-0.16%
2019/11/15	3	18.45	0	0.00	18.70	3	3,276	0.09%
2019/11/11	3	19.35	0	0.00	19.20	3	3,510	0.09%
2019/11/06	4	19.65	0	0.00	19.50	4	3,789	0.11%
2019/10/21	20	19.95	20	20.00	19.85	0	5,024	0.00%
2019/10/18	11	19.58	0	0.00	19.50	11	5,082	0.22%
2019/10/16	1	19.35	0	0.00	19.55	1	5,099	0.02%
2019/10/15	1	19.15	0	0.00	19.25	1	5,062	0.02%
2019/10/09	8	18.97	3	18.95	18.95	5	5,240	0.10%
2019/10/07	1	19.45	0	0.00	19.40	1	5,512	0.02%
2019/09/27	17	19.74	7	19.80	19.65	10	5,854	0.17%
2019/09/18	1	20.45	100	19.90	20.40	-99	6,707	-1.48%
2019/09/17	18	20.21	3	20.15	20.10	15	6,676	0.22%
2019/09/11	0	0.00	2	20.85	20.95	-2	6,892	-0.03%
2019/09/02	2	20.90	2	20.75	20.95	0	7,566	0.00%
2019/08/30	100	20.95	0	0.00	20.90	100	7,736	1.29%
2019/08/23	0	0.00	20	20.90	20.95	-20	8,667	-0.23%
2019/08/14	3	21.60	24	22.40	21.90	-21	10,655	-0.20%
2019/08/13	2	22.25	2	22.30	22.25	0	10,900	0.00%
2019/08/12	12	22.20	12	22.50	23.15	0	11,551	0.00%
2019/08/08	24	23.05	0	0.00	23.20	24	11,763	0.20%
2019/08/06	2	22.45	2	22.25	22.70	0	12,036	0.00%
2019/08/02	2	22.95	2	23.10	23.05	0	11,956	0.00%
2019/08/01	2	23.65	163	23.60	23.60	-161	11,864	-1.36%	大賣/鉅額交易
2019/07/31	2	24.05	0	0.00	24.00	2	11,789	0.02%
2019/07/30	2	24.05	2	24.30	24.30	0	11,699	0.00%
2019/07/29	0	0.00	1	24.30	24.45	-1	11,611	-0.01%
2019/07/26	4	23.90	7	23.71	23.90	-3	11,344	-0.03%
2019/07/23	0	0.00	4	22.80	22.55	-4	10,920	-0.04%
2019/07/22	6	23.17	20	23.20	23.20	-14	10,850	-0.13%
2019/07/19	157	23.70	0	0.00	23.35	157	10,746	1.46%	大買/鉅額交易
2019/07/16	0	0.00	7	23.73	23.45	-7	10,642	-0.07%
2019/07/15	0	0.00	2	23.75	23.90	-2	10,573	-0.02%
2019/07/12	2	23.25	149	23.84	23.15	-147	10,479	-1.40%	大賣/鉅額交易
2019/07/11	0	0.00	5.2	24.00	23.95	-5.2	10,325	-0.05%
2019/07/08	0	0.00	1	23.75	23.60	-1	10,552	-0.01%
2019/07/02	0	0.00	2	23.45	23.45	-2	10,383	-0.02%
2019/07/01	5	23.20	2	23.08	23.25	3	10,231	0.03%
2019/06/27	2	22.80	0	0.00	22.80	2	10,070	0.02%
2019/06/24	140	22.00	15	22.05	22.10	125	9,829	1.27%	大買/鉅額交易
2019/06/21	0	0.00	1	22.35	22.05	-1	9,757	-0.01%
2019/06/20	0	0.00	1	22.10	22.15	-1	9,569	-0.01%
2019/06/19	5	21.55	0	0.00	21.80	5	9,332	0.05%
2019/06/18	12	21.48	2	21.45	21.50	10	9,249	0.11%
2019/06/13	1	21.45	2	21.53	21.60	-1	9,022	-0.01%
2019/06/12	2	22.03	0	0.00	22.00	2	8,821	0.02%
2019/06/11	2.1	22.83	2	22.60	22.60	0.1	8,623	0.00%
2019/06/10	0	0.00	3	22.60	22.50	-3	8,484	-0.04%
2019/06/06	1	22.90	0	0.00	22.55	1	8,361	0.01%
2019/06/04	0	0.00	9	23.24	23.10	-9	7,985	-0.11%
2019/06/03	3	23.35	145	23.90	23.25	-142	7,805	-1.82%	大賣/鉅額交易
2019/05/31	3	23.97	1	24.35	23.85	2	7,586	0.03%
2019/05/30	27	24.03	0	0.00	23.85	27	7,354	0.37%
2019/05/29	39	24.37	33	24.60	24.00	6	7,142	0.08%
2019/05/28	64	23.88	3	24.12	23.55	61	6,501	0.94%
2019/05/27	10	23.47	38.1	23.73	23.95	-28.1	6,045	-0.47%
2019/05/24	0	0.00	3	21.80	21.80	-3	5,396	-0.06%
2019/05/23	2	22.38	3	22.42	21.80	-1	5,322	-0.02%
2019/05/22	0	0.00	2	22.75	22.55	-2	5,186	-0.04%
2019/05/21	2	22.05	0	0.00	22.25	2	4,989	0.04%
2019/05/20	127	22.54	27	22.57	22.50	100	4,829	2.07%	大買/
2019/05/17	36	22.04	25.1	22.00	22.15	10.9	4,370	0.25%
2019/05/16	12	20.82	7	20.66	20.50	5	3,649	0.14%
2019/05/14	7	19.98	5	20.00	20.20	2	3,131	0.06%
2019/05/13	1	19.35	0	0.00	19.60	1	2,878	0.03%
2019/05/07	1	19.20	1	19.30	19.25	0	2,857	0.00%
2019/05/06	1	19.20	0	0.00	19.25	1	2,864	0.03%
2019/04/12	1	20.05	0	0.00	20.05	1	2,411	0.04%
2019/04/11	0	0.00	2	20.55	20.35	-2	2,304	-0.09%
2019/04/08	1	20.40	5	19.85	20.25	-4	2,147	-0.19%
2019/04/03	0	0.00	5	19.65	19.70	-5	2,034	-0.25%
2019/04/01	5	19.65	0.1	19.60	19.70	4.9	2,102	0.23%
2019/03/29	0	0.00	1	19.45	19.45	-1	2,083	-0.05%
2019/03/28	36	20.08	35.2	20.08	19.90	0.8	2,029	0.04%
2019/03/20	0	0.00	1	18.90	18.95	-1	2,178	-0.05%
2019/03/14	0	0.00	4	18.95	18.95	-4	2,454	-0.16%
2019/03/04	4.2	18.95	0	0.00	18.95	4.2	4,115	0.10%
2019/02/26	0	0.00	1	18.95	18.95	-1	4,119	-0.02%
2019/02/22	1	19.00	1	18.85	18.95	0	4,106	0.00%
2019/02/18	0	0.00	2	18.70	18.75	-2	4,075	-0.05%
2019/02/15	2	18.75	0	0.00	18.65	2	4,083	0.05%
2019/02/13	10	18.45	0	0.00	18.50	10	4,016	0.25%
2019/01/25	10	18.10	0	0.00	18.20	10	4,018	0.25%
2019/01/16	0.2	18.00	0	0.00	18.00	0.2	4,149	0.00%
2019/01/15	0	0.00	2	18.10	18.10	-2	4,168	-0.05%
2019/01/09	2	17.90	0	0.00	17.90	2	4,206	0.05%
2019/01/04	0	0.00	5	17.70	17.70	-5	4,275	-0.12%
2019/01/02	5	18.00	5	18.10	17.95	0	4,399	0.00%
2018/12/21	0	0.00	4	19.25	19.25	-4	4,489	-0.09%
2018/12/17	0	0.00	13	20.49	20.60	-13	4,288	-0.30%
2018/12/14	14	20.55	5	20.75	20.55	9	4,241	0.21%
2018/12/07	2	20.05	0	0.00	20.05	2	4,060	0.05%
2018/12/05	17	20.76	20	20.68	21.00	-3	3,702	-0.08%
2018/12/04	9	19.96	5	18.55	20.00	4	2,803	0.14%
2018/12/03	5	18.40	0	0.00	18.20	5	2,479	0.20%
2018/11/26	0	0.00	1	17.90	18.00	-1	2,363	-0.04%
2018/11/23	1	17.75	0	0.00	17.75	1	2,388	0.04%
2018/11/15	1	18.20	1	18.20	18.20	0	2,392	0.00%
2018/11/07	199	18.10	198	18.10	18.10	1	2,495	0.04%	大買/大賣/
2018/10/26	2	17.75	0	0.00	17.70	2	2,615	0.08%
2018/10/25	0	0.00	2	18.10	17.95	-2	2,650	-0.08%
2018/10/19	1	18.60	0	0.00	18.55	1	2,641	0.04%
2018/10/16	9	19.13	0	0.00	19.10	9	2,604	0.35%
2018/10/05	1	20.80	0	0.00	20.75	1	2,396	0.04%
2018/10/03	2	21.45	0	0.00	21.40	2	2,363	0.08%
2018/10/02	2	21.50	0	0.00	21.55	2	2,354	0.08%
2018/09/26	1	21.15	0	0.00	21.15	1	2,255	0.04%
2018/09/20	13	20.98	0	0.00	20.90	13	2,376	0.55%
2018/09/18	2	21.05	0	0.00	21.15	2	2,479	0.08%
2018/09/03	0.1	21.15	0	0.00	21.20	0.1	3,020	0.00%
2018/08/22	0	0.00	2	20.48	20.45	-2	3,234	-0.06%
2018/08/10	0	0.00	2	21.10	21.15	-2	3,482	-0.06%
2018/08/01	0	0.00	1	21.50	21.40	-1	3,874	-0.03%
2018/07/31	2	21.10	0	0.00	21.15	2	3,807	0.05%
2018/07/25	1	21.15	4.4	21.14	21.15	-3.4	3,767	-0.09%
2018/07/24	3	21.10	0	0.00	21.10	3	3,757	0.08%
2018/07/19	0	0.00	2	20.85	20.90	-2	3,722	-0.05%
2018/07/18	2	20.70	0	0.00	20.80	2	3,732	0.05%
2018/07/16	0	0.00	1	21.15	21.15	-1	3,664	-0.03%
2018/07/12	0	0.00	4	21.10	21.00	-4	3,670	-0.11%
2018/07/11	0	0.00	1	20.80	20.85	-1	3,667	-0.03%
2018/07/10	1	20.65	0	0.00	20.75	1	3,658	0.03%
2018/07/05	2	20.85	0	0.00	20.85	2	3,629	0.06%
2018/06/28	5	21.40	0	0.00	21.45	5	3,551	0.14%
2018/06/27	2	21.70	0	0.00	21.65	2	3,458	0.06%
2018/06/25	2	21.80	0	0.00	21.75	2	3,444	0.06%
2018/06/20	0.1	22.20	3	22.20	22.10	-2.9	3,202	-0.09%
2018/06/19	0	0.00	10	22.25	22.05	-10	3,155	-0.32%
2018/06/12	1	22.75	0	0.00	22.80	1	3,019	0.03%
2018/06/11	4	22.93	0	0.00	22.80	4	2,998	0.13%
2018/06/08	0	0.00	3	23.30	23.10	-3	2,938	-0.10%
2018/06/01	3	23.30	0	0.00	23.30	3	2,852	0.11%
2018/05/17	1	24.10	5	24.15	24.05	-4	2,626	-0.15%
2018/05/15	0	0.00	2	23.95	24.00	-2	2,474	-0.08%
2018/05/14	3	23.75	18.1	24.05	23.95	-15.1	2,493	-0.61%
2018/05/03	0	0.00	2	22.55	22.60	-2	2,283	-0.09%
2018/04/11	2	22.85	3	22.95	22.80	-1	2,683	-0.04%
2018/04/10	0.1	22.90	0	0.00	22.90	0.1	2,719	0.00%
2018/04/09	1	22.65	0	0.00	22.65	1	2,728	0.04%
2018/03/20	0	0.00	15	23.32	23.25	-15	3,079	-0.49%
2018/03/19	1	23.35	10	23.40	23.35	-9	3,107	-0.29%
2018/03/13	10	23.80	0	0.00	23.60	10	3,206	0.31%
2018/03/06	10	23.60	0	0.00	23.30	10	3,597	0.28%
2018/03/05	10	23.35	0	0.00	23.25	10	4,854	0.21%
2018/03/02	2	23.08	0	0.00	23.05	2	4,897	0.04%
2018/03/01	1	23.40	5	23.50	23.35	-4	4,957	-0.08%
2018/02/27	5	23.25	0	0.00	23.35	5	5,029	0.10%
2018/02/21	0	0.00	20	22.40	22.35	-20	5,061	-0.40%
2018/02/06	1	22.30	15	22.50	22.30	-14	5,193	-0.27%
2018/02/05	0	0.00	11	23.10	23.20	-11	5,110	-0.22%
2018/01/30	0	0.00	4	23.65	23.50	-4	5,152	-0.08%
2018/01/29	0	0.00	10	23.80	23.85	-10	5,137	-0.19%
2018/01/25	0	0.00	5	23.75	23.75	-5	5,134	-0.10%
2018/01/24	0	0.00	10	23.80	23.85	-10	5,115	-0.20%
2018/01/23	80	24.14	60	24.10	23.90	20	5,106	0.39%
2018/01/22	1	23.65	0	0.00	23.75	1	5,034	0.02%
2018/01/18	10	24.05	0	0.00	23.70	10	5,000	0.20%
2018/01/10	0	0.00	10	23.45	23.55	-10	4,986	-0.20%
2018/01/09	10	23.65	0	0.00	23.60	10	4,994	0.20%
2018/01/08	20	23.65	0	0.00	23.65	20	4,977	0.40%
2018/01/05	20	23.55	0	0.00	23.50	20	4,942	0.40%
2018/01/04	5	23.45	0	0.00	23.40	5	4,916	0.10%
2018/01/02	5	23.90	0	0.00	23.95	5	4,859	0.10%