裕隆 (2201)-凱基-林口券商分點個股進出

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
-0.56%
成交量
3,327張
產業
上市汽車類股
733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－凱基-林口券商分點個股進出

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

凱基-林口券商分點個股進出
凱基-林口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
2024/05/22	0	0.00	15	71.10	70.90	-15	5,831	-0.26%
2024/05/20	0	0.00	24	71.87	71.30	-24	5,829	-0.41%
2024/05/16	0	0.00	3	71.40	71.80	-3	5,938	-0.05%
2024/05/15	5	72.60	0	0.00	71.40	5	5,893	0.08%
2024/05/14	1	71.90	0	0.00	71.60	1	5,851	0.02%
2024/05/13	15	72.90	10	73.52	72.50	5	5,807	0.09%
2024/05/10	10	72.60	20	73.03	73.10	-10	5,750	-0.17%
2024/05/09	1	75.00	0.2	75.00	75.00	0.8	5,542	0.01%
2024/05/08	7	76.30	7	75.96	76.30	0	5,340	0.00%
2024/05/07	12	72.67	11	73.06	73.80	1	5,104	0.02%
2024/05/06	7.2	73.70	16	73.70	73.60	-8.8	4,986	-0.18%
2024/05/03	26	72.83	3	73.67	73.70	23	4,803	0.48%
2024/05/02	7	70.86	15	70.65	70.50	-8	4,522	-0.18%
2024/04/30	1	68.50	2	68.70	68.70	-1	4,460	-0.02%
2024/04/29	0	0.00	2	68.75	69.30	-2	4,426	-0.05%
2024/04/26	5	67.60	1	68.20	67.50	4	4,348	0.09%
2024/04/25	2	67.35	0	0.00	67.40	2	4,353	0.05%
2024/04/24	0	0.00	2	68.00	68.00	-2	4,375	-0.05%
2024/04/22	0	0.00	2	68.30	67.80	-2	4,508	-0.04%
2024/04/19	10	67.70	10	66.90	66.90	0	4,450	0.00%
2024/04/18	83	69.82	4	69.75	69.30	79	4,372	1.81%
2024/04/16	21	67.95	1	67.30	67.40	20	4,327	0.46%
2024/04/15	5	68.54	0	0.00	69.30	5	4,331	0.12%
2024/04/12	1	69.30	1	69.70	69.00	0	4,315	0.00%
2024/04/11	8	69.11	0	0.00	69.30	8	4,321	0.19%
2024/04/10	1	69.30	1	69.70	69.90	0	4,333	0.00%
2024/04/09	0	0.00	20	70.00	69.10	-20	4,375	-0.46%
2024/04/08	0	0.00	1	70.20	70.00	-1	4,361	-0.02%
2024/04/03	2	66.85	1	66.70	66.70	1	4,271	0.02%
2024/04/02	5	67.70	4	67.80	67.80	1	4,291	0.02%
2024/03/29	3	68.40	5	68.12	68.10	-2	4,301	-0.05%
2024/03/28	3	67.93	5	68.16	68.20	-2	4,347	-0.05%
2024/03/27	2	67.35	0	0.00	67.30	2	4,480	0.04%
2024/03/26	3	67.23	0	0.00	67.10	3	4,634	0.06%
2024/03/25	0	0.00	1.2	68.59	68.10	-1.2	4,637	-0.03%
2024/03/22	3	68.00	3	68.60	68.30	0	4,690	0.00%
2024/03/21	3	68.17	2	68.00	67.80	1	4,792	0.02%
2024/03/20	2	68.10	1	68.50	67.70	1	4,949	0.02%
2024/03/19	10	68.64	3	68.30	68.30	7	4,983	0.14%
2024/03/18	5	68.30	2	69.55	69.50	3	5,136	0.06%
2024/03/15	3	69.13	1	69.70	68.50	2	5,158	0.04%
2024/03/14	5	69.90	0	0.00	69.80	5	5,161	0.10%
2024/03/13	13	70.85	1	69.80	69.70	12	5,145	0.23%
2024/03/12	9	71.72	6	71.07	71.90	3	5,096	0.06%
2024/03/08	2	67.50	3	67.10	67.10	-1	4,948	-0.02%
2024/03/07	6	69.38	0	0.00	68.90	6	4,864	0.12%
2024/03/06	3	70.57	0	0.00	70.10	3	4,820	0.06%
2024/03/05	1	70.80	0	0.00	70.40	1	4,945	0.02%
2024/03/04	2	70.80	0	0.00	70.80	2	4,943	0.04%
2024/03/01	0	0.00	1	71.29	70.70	-1	4,936	-0.02%
2024/02/29	0	69.40	0	0.00	70.70	0	4,946	0.00%
2024/02/27	2.1	70.56	0	0.00	69.40	2.1	4,902	0.04%
2024/02/23	1	71.90	2	72.25	71.20	-1	4,978	-0.02%
2024/02/22	1	70.50	0	0.00	70.90	1	5,036	0.02%
2024/02/21	1	70.80	0	0.00	70.80	1	5,195	0.02%
2024/02/20	1	71.00	0	0.00	70.90	1	5,293	0.02%
2024/02/19	0	0.00	3	71.83	72.20	-3	5,303	-0.06%
2024/02/15	2	68.85	1	68.90	68.70	1	5,342	0.02%
2024/02/05	0	69.10	0	0.00	69.30	0	5,354	0.00%
2024/02/02	0	69.90	0	0.00	69.10	0	5,451	0.00%
2024/01/30	1	69.80	1	70.40	69.60	0	5,522	0.00%
2024/01/29	0	70.20	1	70.10	69.80	-1	5,541	-0.02%
2024/01/25	0	0.00	0.1	70.70	69.70	-0.1	5,675	0.00%
2024/01/24	1	70.90	0	0.00	70.80	1	5,723	0.02%
2024/01/23	1	69.10	1	69.00	69.60	0	5,865	0.00%
2024/01/22	0.1	69.18	0	0.00	68.60	0.1	5,904	0.00%
2024/01/19	0	68.60	0	0.00	69.10	0	6,009	0.00%
2024/01/18	2	68.01	0	0.00	68.50	2	6,091	0.03%
2024/01/17	2	68.25	3	68.20	67.70	-1	6,163	-0.02%
2024/01/16	4	70.00	0	0.00	69.80	4	6,113	0.07%
2024/01/15	1	70.81	0	0.00	70.90	1	6,215	0.02%
2024/01/12	0	70.60	0	0.00	70.70	0	6,435	0.00%
2024/01/11	0	70.80	0	0.00	70.70	0	6,557	0.00%
2024/01/10	6	69.87	0	0.00	70.20	6	6,941	0.09%
2024/01/09	5	71.50	0	0.00	70.90	5	7,154	0.07%
2024/01/08	6	72.34	0	0.00	72.30	6	7,691	0.08%
2024/01/05	2	72.50	0	0.00	72.40	2	8,913	0.02%
2024/01/04	0	0.00	2	73.03	72.60	-2	9,230	-0.02%
2024/01/03	9	73.68	0	0.00	73.10	9	9,285	0.10%
2024/01/02	0	75.30	0	0.00	74.80	0	9,265	0.00%
2023/12/29	1	74.70	4.4	75.11	74.80	-3.4	9,295	-0.04%
2023/12/28	1	73.51	5	74.50	74.60	-4	9,415	-0.04%
2023/12/27	0	73.00	2.5	73.20	73.30	-2.5	9,442	-0.03%
2023/12/26	4.1	72.68	2	72.65	72.70	2.1	9,545	0.02%
2023/12/25	5.5	72.63	4	72.90	72.80	1.5	9,755	0.02%
2023/12/22	10	72.89	3	73.27	72.20	7	9,944	0.07%
2023/12/21	6	72.83	1	73.00	72.70	5	9,849	0.05%
2023/12/20	1	74.21	1	74.10	74.10	0	9,898	0.00%
2023/12/19	1	74.00	11	74.46	74.00	-10	9,935	-0.10%
2023/12/18	4	74.45	0	0.00	74.40	4	9,995	0.04%
2023/12/15	6	75.95	1	76.20	75.50	5	10,188	0.05%
2023/12/14	0	76.52	3	77.03	77.30	-3	10,213	-0.03%
2023/12/13	6.3	76.59	37.3	77.69	76.00	-31	10,171	-0.31%
2023/12/12	1	77.90	0	0.00	77.80	1	10,053	0.01%
2023/12/11	0.2	77.85	0	0.00	78.00	0.2	10,108	0.00%
2023/12/06	12	77.85	3	77.93	77.80	9	10,240	0.09%
2023/12/05	1	76.80	0	0.00	77.00	1	10,270	0.01%
2023/12/04	2	76.86	0	0.00	76.50	2	10,336	0.02%
2023/12/01	0	77.10	0	0.00	77.10	0	10,458	0.00%
2023/11/30	3	76.63	1	76.70	76.90	2	10,662	0.02%
2023/11/28	0.1	77.94	1	78.20	78.40	-1	11,565	-0.01%
2023/11/27	1	77.21	3	78.30	77.10	-2	11,759	-0.02%
2023/11/22	1	77.99	0	0.00	77.70	1	12,453	0.01%
2023/11/21	0	0.00	3.1	79.03	79.00	-3.1	12,370	-0.02%
2023/11/20	12.1	78.38	0	0.00	78.00	12.1	12,279	0.10%
2023/11/17	12	79.60	6	80.08	80.20	6	12,116	0.05%
2023/11/16	0	0.00	1	79.40	79.10	-1	12,025	-0.01%
2023/11/15	1	78.60	0	0.00	78.50	1	11,968	0.01%
2023/11/10	1	77.30	0	0.00	77.10	1	11,883	0.01%
2023/11/09	0	0.00	1	79.20	79.20	-1	11,857	-0.01%
2023/11/08	2	78.75	0	0.00	78.60	2	12,001	0.02%
2023/11/06	2	78.95	0	78.80	78.80	2	12,036	0.02%
2023/11/03	5	78.80	0	0.00	78.20	5	12,143	0.04%
2023/11/02	0	0.00	1	77.60	77.40	-1	12,086	-0.01%
2023/11/01	1	74.10	0	0.00	75.00	1	12,009	0.01%
2023/10/31	4	74.33	0	0.00	74.10	4	11,946	0.03%
2023/10/30	1	76.90	0	0.00	76.90	1	11,861	0.01%
2023/10/27	4	77.85	0	0.00	77.30	4	11,890	0.03%
2023/10/26	1	78.40	0	0.00	78.20	1	11,957	0.01%
2023/10/25	0	0.00	1	81.00	80.10	-1	11,962	-0.01%
2023/10/24	0.1	78.80	0	0.00	79.00	0.1	12,043	0.00%
2023/10/23	4	78.03	0	0.00	77.80	4	12,066	0.03%
2023/10/20	3	79.40	0.2	79.45	79.10	2.8	12,142	0.02%
2023/10/19	1.3	80.13	3	81.13	81.40	-1.7	12,052	-0.01%
2023/10/18	7	81.70	7	82.25	80.10	0	12,069	0.00%
2023/10/17	6	81.93	2.2	81.64	81.10	3.8	11,808	0.03%
2023/10/16	21.4	85.97	16	83.56	83.00	5.4	11,705	0.05%
2023/10/13	29	86.54	30.1	87.27	85.10	-1.1	11,340	-0.01%
2023/10/12	1	83.20	10	82.27	84.00	-9	10,331	-0.09%
2023/10/11	1	78.50	0	0.00	78.80	1	10,484	0.01%
2023/10/06	0	79.00	0	0.00	78.90	0	10,709	0.00%
2023/10/05	7	78.77	0	0.00	78.40	7	10,747	0.07%
2023/10/04	6	78.43	1	78.60	78.40	5	10,777	0.05%
2023/10/03	3	81.53	2	81.00	80.50	1	10,670	0.01%
2023/10/02	1	82.00	2	82.10	82.00	-1	10,679	-0.01%
2023/09/28	6	83.70	1	85.00	83.00	5	10,776	0.05%
2023/09/27	12	85.67	11	86.00	86.00	1	10,746	0.01%
2023/09/25	10	84.80	21	84.54	84.30	-11	10,678	-0.10%
2023/09/22	1	80.60	2	81.40	82.50	-1	10,638	-0.01%
2023/09/21	2	80.60	0	0.00	80.60	2	10,613	0.02%
2023/09/20	17	83.79	0	0.00	82.20	17	10,624	0.16%
2023/09/19	1	85.10	17	85.26	84.60	-16	10,450	-0.15%
2023/09/13	0	0.00	5	82.70	83.90	-5	10,425	-0.05%
2023/09/12	4	81.75	4	82.00	81.30	0	10,631	0.00%
2023/09/11	1	82.40	1	83.10	81.20	0	10,647	0.00%
2023/09/06	1	84.90	20	83.38	83.20	-19	10,618	-0.18%
2023/09/05	3	85.23	7.2	84.83	85.20	-4.2	10,593	-0.04%
2023/09/04	71	86.47	59	88.18	85.70	12	10,510	0.11%
2023/09/01	10	86.30	7	84.34	85.30	3	9,982	0.03%
2023/08/31	2	83.60	2	83.75	83.40	0	9,779	0.00%
2023/08/30	12	81.08	15	81.90	83.70	-3	9,882	-0.03%
2023/08/29	2	79.80	4	79.10	79.80	-2	9,712	-0.02%
2023/08/28	0	0.00	1	77.30	75.70	-1	10,084	-0.01%
2023/08/25	0	0.00	10	74.90	75.00	-10	10,409	-0.10%
2023/08/24	1.1	74.50	0	0.00	74.50	1.1	11,432	0.01%
2023/08/17	0	0.00	5	75.50	75.60	-5	12,610	-0.04%
2023/08/16	2	73.30	0	0.00	73.20	2	12,960	0.02%
2023/08/15	1	74.00	0	0.00	74.30	1	13,037	0.01%
2023/08/14	6	74.72	15	73.54	73.40	-9	13,253	-0.07%
2023/08/11	0.1	79.30	0	0.00	77.50	0.1	13,487	0.00%
2023/08/10	2	77.80	0	0.00	77.90	2	13,636	0.01%
2023/08/09	14.1	80.66	2	80.75	79.20	12.1	13,659	0.09%
2023/08/08	1	80.60	0	0.00	79.70	1	13,666	0.01%
2023/08/07	5	80.30	0	0.00	80.50	5	13,852	0.04%
2023/08/04	3	80.30	0	0.00	80.70	3	13,957	0.02%
2023/08/01	11	82.64	2	81.00	81.00	9	13,969	0.06%
2023/07/31	17	83.35	10	82.00	82.00	7	13,957	0.05%
2023/07/28	0	81.10	6.1	80.85	81.60	-6	13,918	-0.04%
2023/07/27	10	80.90	19	80.47	81.00	-9	13,982	-0.06%
2023/07/26	3	78.30	1	77.80	77.70	2	13,895	0.01%
2023/07/25	10	79.46	13	79.39	79.80	-3	13,936	-0.02%
2023/07/24	3.1	76.51	0	0.00	76.20	3.1	13,873	0.02%
2023/07/21	12	77.62	1	77.40	77.40	11	13,893	0.08%
2023/07/20	7	78.57	0	0.00	78.20	7	14,010	0.05%
2023/07/19	2.9	79.94	2	80.20	79.00	0.9	13,983	0.01%
2023/07/18	5	81.00	9.3	83.14	80.20	-4.3	14,165	-0.03%
2023/07/17	1	83.31	1	84.10	84.40	0	14,604	0.00%
2023/07/14	7.3	85.78	5.1	86.65	85.50	2.2	15,027	0.01%
2023/07/13	7	83.61	13	82.90	84.00	-6	15,484	-0.04%
2023/07/12	2	80.55	2	80.23	80.20	0	15,701	0.00%
2023/07/11	5.1	80.42	1	82.10	80.00	4.1	16,083	0.03%
2023/07/10	0	81.90	0	0.00	81.30	0	16,401	0.00%
2023/07/07	0.6	82.57	0.6	83.33	82.30	0	16,394	0.00%
2023/07/06	5.6	83.45	8.6	83.09	83.50	-3	16,360	-0.02%
2023/07/05	2.2	81.84	2.2	82.13	81.80	0	16,184	0.00%
2023/07/04	3	82.80	6	82.73	82.40	-3	16,023	-0.02%
2023/07/03	3	81.97	0.5	82.30	81.80	2.5	16,017	0.02%
2023/06/30	2.5	82.78	3	81.00	82.60	-0.5	15,975	0.00%
2023/06/29	0	81.07	0	0.00	80.50	0	15,906	0.00%
2023/06/28	5.1	80.80	2	81.60	80.80	3.1	15,888	0.02%
2023/06/26	2	82.00	0	0.00	82.00	2	15,917	0.01%
2023/06/21	8	82.78	1	83.40	82.00	7	16,007	0.04%
2023/06/20	7	83.51	6	82.63	83.10	1	16,009	0.01%
2023/06/19	10	83.35	0	0.00	83.40	10	16,067	0.06%
2023/06/16	6	85.75	6	86.45	83.70	0	16,268	0.00%
2023/06/13	3	87.50	2	88.10	87.10	1	16,261	0.01%
2023/06/12	13	88.02	0	0.00	86.80	13	16,486	0.08%
2023/06/09	12	87.18	1.1	86.71	87.80	10.9	16,587	0.07%
2023/06/08	7	87.80	0	0.00	87.10	7	16,894	0.04%
2023/06/07	0	0.00	4	90.00	89.70	-4	17,277	-0.02%
2023/06/06	2	88.70	12	90.47	88.50	-10	17,427	-0.06%
2023/06/05	2	93.45	12	91.56	90.60	-10	17,463	-0.06%
2023/06/02	14	91.56	21	90.51	90.60	-7	17,273	-0.04%
2023/06/01	14.1	89.25	11	90.08	89.60	3.1	17,110	0.02%
2023/05/31	15	86.26	20	87.06	87.60	-5	16,730	-0.03%
2023/05/30	46	87.20	21	86.10	86.60	25	16,779	0.15%
2023/05/29	3	83.00	2	83.05	82.80	1	16,189	0.01%
2023/05/26	1	83.30	6	82.78	82.20	-5	16,720	-0.03%
2023/05/25	13	84.22	26	84.15	83.40	-13	16,790	-0.08%
2023/05/24	1	83.70	2	84.90	85.30	-1	16,784	-0.01%
2023/05/23	29	83.48	29	84.14	83.70	0	16,779	0.00%
2023/05/22	48	82.80	57	83.44	84.20	-9	16,625	-0.05%
2023/05/19	7	81.39	5	80.40	80.40	2	16,605	0.01%
2023/05/18	25	80.93	26	81.84	81.80	-1	17,232	-0.01%
2023/05/17	17	80.52	9	81.02	81.10	8	17,202	0.05%
2023/05/16	3	77.50	4	78.28	79.60	-1	16,929	-0.01%
2023/05/15	3	76.90	0	0.00	76.70	3	16,975	0.02%
2023/05/12	4	76.88	1	75.90	78.30	3	17,522	0.02%
2023/05/11	4	76.88	1	75.90	75.90	3	17,605	0.02%
2023/05/10	0	0.00	2	78.90	79.10	-2	17,858	-0.01%
2023/05/09	0	0.00	2.3	77.19	77.10	-2.3	18,040	-0.01%
2023/05/08	1	77.80	0	0.00	78.10	1	18,373	0.01%
2023/05/05	0	78.10	0	0.00	77.40	0	19,117	0.00%
2023/05/04	6	77.30	0	0.00	77.80	6	20,127	0.03%
2023/05/03	2	77.75	0	0.00	77.60	2	20,629	0.01%
2023/05/02	10	80.33	0	0.00	80.00	10	21,995	0.05%
2023/04/28	16	81.23	3	82.30	80.60	13	22,329	0.06%
2023/04/27	4	79.55	5	80.36	80.50	-1	22,911	0.00%
2023/04/26	1	79.80	2	79.80	79.80	-1	23,222	0.00%
2023/04/25	2	79.88	0	0.00	78.50	2	23,224	0.01%
2023/04/24	5	79.76	6	80.40	80.90	-1	23,268	0.00%
2023/04/21	15	80.73	15	80.40	80.30	0	23,333	0.00%
2023/04/20	14	80.92	11	81.52	82.00	3	23,300	0.01%
2023/04/19	3	84.00	6	83.63	83.20	-3	23,430	-0.01%
2023/04/18	12	84.67	29	85.23	85.70	-17	23,376	-0.07%
2023/04/17	37	81.56	53	81.31	81.80	-16	22,746	-0.07%
2023/04/14	38	79.28	86	79.55	79.10	-48	22,664	-0.21%
2023/04/13	70	76.33	12.2	78.23	77.60	57.8	22,469	0.26%
2023/04/12	2	75.75	11	75.12	75.60	-9	22,228	-0.04%
2023/04/11	0	0.00	13	74.71	74.70	-13	22,378	-0.06%
2023/04/10	1	74.50	1	74.80	74.80	0	22,442	0.00%
2023/04/07	6	74.40	0	0.00	74.30	6	22,682	0.03%
2023/04/06	4	73.45	1	73.70	73.70	3	22,946	0.01%
2023/03/30	2	76.20	1	77.00	76.50	1	23,290	0.00%
2023/03/29	1	75.60	0	0.00	75.60	1	23,597	0.00%
2023/03/28	2	74.75	8	74.74	74.50	-6	24,135	-0.02%
2023/03/27	20	77.07	1	75.50	75.50	19	24,251	0.08%
2023/03/24	7	77.60	26	78.26	78.80	-19	24,380	-0.08%
2023/03/23	10	76.78	6	77.00	77.50	4	24,792	0.02%
2023/03/22	12	77.04	2	77.85	76.40	10	25,520	0.04%
2023/03/21	2	77.65	25	78.04	77.30	-23	25,958	-0.09%
2023/03/20	2	75.65	1	75.80	75.80	1	26,583	0.00%
2023/03/17	5	74.64	0	0.00	75.70	5	26,757	0.02%
2023/03/16	5	75.38	22.2	74.79	73.90	-17.2	27,143	-0.06%
2023/03/15	19	76.58	8	76.23	75.90	11	27,463	0.04%
2023/03/14	9	74.63	17	75.26	75.50	-8	27,639	-0.03%
2023/03/13	20	74.52	23	74.53	76.00	-3	27,805	-0.01%
2023/03/10	19	72.88	10.8	72.74	72.40	8.2	28,035	0.03%
2023/03/09	14	76.14	3	76.00	76.00	11	28,440	0.04%
2023/03/08	13.3	77.65	4	77.88	77.60	9.3	29,589	0.03%
2023/03/07	5	79.22	7	79.21	79.20	-2	31,679	-0.01%
2023/03/06	7	79.07	6	78.95	79.00	1	32,545	0.00%
2023/03/03	10	78.67	7	78.29	78.10	3	33,580	0.01%
2023/03/02	19	79.63	10	79.77	78.80	9	33,809	0.03%
2023/03/01	15	82.61	16	82.04	81.60	-1	34,331	0.00%
2023/02/24	19	81.72	34	81.64	81.30	-15	34,926	-0.04%
2023/02/23	5	78.12	6	78.97	80.00	-1	35,006	0.00%
2023/02/22	13	78.29	8	77.95	78.10	5	35,078	0.01%
2023/02/21	20	81.35	9	81.44	80.90	11	35,210	0.03%
2023/02/20	16	80.01	14	80.47	80.60	2	35,453	0.01%
2023/02/17	9.5	80.44	6	80.23	80.00	3.5	36,109	0.01%
2023/02/16	22	81.63	18.9	81.25	81.50	3.1	36,232	0.01%
2023/02/15	7	78.56	15	78.52	77.90	-8	35,580	-0.02%
2023/02/14	15	77.31	8	77.28	77.20	7	35,384	0.02%
2023/02/13	14.3	77.74	7	77.73	77.50	7.3	35,365	0.02%
2023/02/10	39	79.18	36	79.04	79.00	3	35,162	0.01%
2023/02/09	2	77.50	6	77.63	76.90	-4	34,580	-0.01%
2023/02/08	10	77.39	6	77.00	77.80	4	34,426	0.01%
2023/02/07	6	77.70	7	78.04	77.80	-1	34,045	0.00%
2023/02/06	9	78.07	5	77.90	77.50	4	33,809	0.01%
2023/02/03	18	79.68	21	79.00	78.10	-3	33,486	-0.01%
2023/02/02	11	81.94	8	79.81	79.50	3	32,779	0.01%
2023/02/01	13	82.84	18	83.54	84.50	-5	31,891	-0.02%
2023/01/31	47	80.63	51.4	81.42	82.90	-4.4	31,435	-0.01%
2023/01/30	16	76.32	27.8	76.60	78.10	-11.8	30,031	-0.04%
2023/01/17	34	70.71	37	70.50	71.00	-3	29,893	-0.01%
2023/01/16	28	68.03	27	68.93	69.20	1	29,626	0.00%
2023/01/13	8	66.50	12.5	66.72	66.80	-4.5	29,718	-0.02%
2023/01/12	7	66.06	15	66.68	66.20	-8	29,684	-0.03%
2023/01/11	16	67.63	17	66.89	66.50	-1	29,471	0.00%
2023/01/10	7	68.11	9	68.31	67.20	-2	29,388	-0.01%
2023/01/09	46	68.11	56	67.94	68.20	-10	29,198	-0.03%
2023/01/06	17	66.21	16	66.63	66.20	1	28,481	0.00%
2023/01/05	18	65.51	21	65.89	65.70	-3	27,989	-0.01%
2023/01/04	42	64.64	44	65.54	65.70	-2	27,698	-0.01%
2023/01/03	5	63.50	5	63.06	63.20	0	27,350	0.00%
2022/12/30	3	62.30	3	61.70	62.00	0	27,175	0.00%
2022/12/29	48	59.95	13	60.67	61.40	35	27,061	0.13%
2022/12/28	0	62.00	0	0.00	61.60	0	26,892	0.00%
2022/12/27	3	61.40	38	61.95	61.90	-35	26,747	-0.13%
2022/12/26	3	59.10	4	60.00	61.10	-1	26,468	0.00%
2022/12/23	5	58.76	3	59.30	59.10	2	26,197	0.01%
2022/12/22	9	60.09	13	60.66	59.70	-4	25,954	-0.02%
2022/12/21	20	60.30	18	60.64	60.00	2	25,720	0.01%
2022/12/20	22.5	63.25	16.3	61.76	61.40	6.2	25,370	0.02%
2022/12/19	9	64.41	3	64.23	64.20	6	24,857	0.02%
2022/12/16	10	64.54	9	64.77	64.10	1	24,654	0.00%
2022/12/15	11	67.60	12	67.97	66.50	-1	24,382	0.00%
2022/12/14	11	66.70	6	67.47	66.80	5	23,822	0.02%
2022/12/13	10	65.65	4	65.93	65.00	6	23,062	0.03%
2022/12/12	23	65.47	21	65.14	66.60	2	22,467	0.01%
2022/12/09	17	62.32	14	62.27	62.30	3	21,593	0.01%
2022/12/08	16	62.51	16	62.67	63.00	0	21,338	0.00%
2022/12/07	14.5	64.07	13	64.45	63.40	1.5	20,901	0.01%
2022/12/06	22	64.77	20	65.82	64.90	2	20,373	0.01%
2022/12/05	10	66.79	8	67.40	66.90	2	19,893	0.01%
2022/12/02	21	66.78	20	68.44	66.70	1	19,576	0.01%
2022/12/01	30	67.14	39.2	67.87	67.90	-9.2	18,949	-0.05%
2022/11/30	36	64.64	70	65.05	65.20	-34	18,126	-0.19%
2022/11/29	40	65.54	32.3	66.23	63.70	7.7	16,812	0.05%
2022/11/28	29	62.67	28.3	63.44	64.80	0.7	14,714	0.00%
2022/11/25	14.3	59.62	22.6	59.75	60.60	-8.3	14,089	-0.06%
2022/11/24	6	57.00	8	57.40	57.70	-2	12,958	-0.02%
2022/11/23	26	56.99	24	56.97	57.10	2	12,521	0.02%
2022/11/22	12	54.72	2	54.65	54.90	10	11,541	0.09%
2022/11/21	2	52.35	9	53.40	54.10	-7	10,587	-0.07%
2022/11/18	2	49.23	0	0.00	49.20	2	9,933	0.02%
2022/11/17	0	0.00	5	50.80	50.20	-5	9,704	-0.05%
2022/11/16	3	49.43	3	50.77	50.90	0	9,257	0.00%
2022/11/15	17	50.38	32	50.68	51.10	-15	8,791	-0.17%
2022/11/14	0	0.00	8	48.81	49.50	-8	7,961	-0.10%
2022/11/11	1	45.05	0	0.00	45.00	1	7,484	0.01%
2022/11/10	0.1	44.60	0	0.00	44.40	0.1	7,462	0.00%
2022/11/09	3.1	45.34	0	0.00	44.80	3.1	7,416	0.04%
2022/11/07	0.5	45.75	0	0.00	45.75	0.5	7,330	0.01%
2022/11/04	0.5	45.00	0	0.00	45.05	0.5	7,310	0.01%
2022/11/03	1	44.35	0	0.00	44.45	1	7,270	0.01%
2022/11/02	0	0.00	1	45.50	45.20	-1	7,337	-0.01%
2022/11/01	1	44.90	1	45.40	45.60	0	7,586	0.00%
2022/10/28	1	45.80	0	0.00	45.75	1	7,556	0.01%
2022/10/27	3	46.10	1	46.30	46.55	2	7,447	0.03%
2022/10/25	3	44.42	1	44.70	44.30	2	7,207	0.03%
2022/10/24	14	46.04	19.9	45.88	46.00	-5.9	6,936	-0.08%
2022/10/21	15	44.62	22.7	44.65	45.05	-7.7	6,516	-0.12%
2022/10/19	0	0.00	2	43.20	43.00	-2	5,965	-0.03%
2022/10/18	2	43.45	2	42.85	42.80	0	6,023	0.00%
2022/10/17	2	43.25	2	43.43	43.45	0	6,156	0.00%
2022/10/14	0.1	41.75	3	41.85	42.80	-2.9	6,177	-0.05%
2022/10/12	1	40.70	0	0.00	41.05	1	6,071	0.02%
2022/10/11	0.1	40.95	0	0.00	40.80	0.1	6,175	0.00%
2022/10/06	0	0.00	1	42.00	41.25	-1	6,295	-0.02%
2022/10/05	0	0.00	0	42.10	41.20	0	6,646	0.00%
2022/10/03	0	40.98	0	0.00	40.75	0	7,032	0.00%
2022/09/30	1.1	40.51	0	0.00	41.05	1.1	7,162	0.01%
2022/09/29	0	41.75	0	0.00	41.55	0	7,232	0.00%
2022/09/26	1	42.16	0	0.00	41.85	1	7,436	0.01%
2022/09/23	0	0.00	0	43.40	42.85	0	7,635	0.00%
2022/09/22	0	42.28	0	43.30	43.45	0	7,823	0.00%
2022/09/21	0.1	42.94	1	42.55	42.60	-0.9	8,031	-0.01%
2022/09/20	0.1	42.95	3	42.60	43.30	-2.9	8,266	-0.04%
2022/09/19	2	41.90	0	0.00	41.95	2	8,537	0.02%
2022/09/16	3	42.05	3	42.10	41.95	0	8,792	0.00%
2022/09/15	0.1	42.20	0	0.00	42.05	0.1	9,548	0.00%
2022/09/13	1	42.45	2	42.10	42.15	-1	10,474	-0.01%
2022/09/12	0	0.00	2	42.45	42.30	-2	10,661	-0.02%
2022/09/08	2	42.25	4	42.20	42.35	-2	10,844	-0.02%
2022/09/07	5	41.79	5	42.15	41.85	0	11,040	0.00%
2022/09/06	5	42.33	2	43.10	42.05	3	11,057	0.03%
2022/09/05	1	43.70	0	43.40	43.40	1	11,033	0.01%
2022/09/02	8.1	43.29	15	43.52	43.85	-7	11,015	-0.06%
2022/09/01	54.2	43.18	50	42.90	43.20	4.2	10,804	0.04%
2022/08/31	2	41.15	0	0.00	41.25	2	10,484	0.02%
2022/08/30	0.1	40.65	0	0.00	40.60	0.1	10,489	0.00%
2022/08/29	0	0.00	0	40.45	40.15	0	10,523	0.00%
2022/08/26	0	40.22	0.2	41.05	41.00	-0.2	10,537	0.00%
2022/08/24	10.1	40.75	2	40.75	40.70	8.1	10,758	0.08%
2022/08/23	2.1	40.85	0	0.00	40.85	2.1	10,817	0.02%
2022/08/22	1.1	41.09	2	40.90	40.85	-0.9	10,847	-0.01%
2022/08/19	4.1	41.34	0	0.00	41.30	4.1	10,809	0.04%
2022/08/18	3.1	41.48	0	0.00	41.50	3.1	10,867	0.03%
2022/08/17	1.1	41.92	0	0.00	41.95	1.1	10,930	0.01%
2022/08/16	1.2	42.14	0	0.00	42.40	1.2	10,886	0.01%
2022/08/15	0	42.55	0	0.00	42.55	0	10,870	0.00%
2022/08/12	0.1	41.90	0	0.00	42.40	0.1	10,881	0.00%
2022/08/11	2	41.83	0	0.00	41.80	2	10,866	0.02%
2022/08/10	4	42.20	0	0.00	41.95	4	10,869	0.04%
2022/08/09	0	41.50	0	0.00	42.20	0	10,889	0.00%
2022/08/08	6.3	40.36	2	40.33	41.45	4.3	10,907	0.04%
2022/08/04	1	43.30	0	0.00	43.25	1	10,610	0.01%
2022/08/03	1	44.40	0	0.00	44.05	1	10,503	0.01%
2022/08/02	1	45.10	0	0.00	45.10	1	10,414	0.01%
2022/08/01	0	0.00	2	45.58	45.55	-2	10,361	-0.02%
2022/07/29	1	45.90	0	0.00	45.75	1	10,334	0.01%
2022/07/28	0	0.00	10	45.51	45.45	-10	10,296	-0.10%
2022/07/27	0.1	46.05	0	0.00	46.20	0.1	10,234	0.00%
2022/07/25	1	44.75	0	0.00	45.80	1	10,061	0.01%
2022/07/22	2	45.58	0	0.00	45.95	2	9,867	0.02%
2022/07/21	2.1	46.23	2	46.90	46.95	0.1	9,614	0.00%
2022/07/20	2.1	47.99	0	0.00	47.50	2.1	9,444	0.02%
2022/07/18	2.2	47.55	8.1	48.22	48.50	-5.9	9,321	-0.06%
2022/07/15	3	47.90	2	48.10	48.00	1	9,207	0.01%
2022/07/14	2	48.83	13	48.74	49.00	-11	9,075	-0.12%
2022/07/13	2.1	47.67	12.1	48.53	49.00	-10	8,896	-0.11%
2022/07/11	2	45.50	0	0.00	46.10	2	8,246	0.02%
2022/07/06	8.1	43.10	7	43.14	42.50	1.1	7,786	0.01%
2022/07/05	1	44.05	2	44.48	44.50	-1	7,651	-0.01%
2022/07/04	2	44.68	1	44.40	44.40	1	7,573	0.01%
2022/07/01	3.1	45.51	4.5	44.71	44.40	-1.5	7,468	-0.02%
2022/06/30	4	47.15	0	0.00	47.20	4	7,202	0.06%
2022/06/29	15	47.38	5	47.76	47.50	10	6,978	0.14%
2022/06/28	16	48.74	18	48.67	48.35	-2	6,707	-0.03%
2022/06/27	7.2	49.49	19	48.73	50.20	-11.8	6,443	-0.18%
2022/06/24	3.2	49.71	1	49.85	50.00	2.2	6,089	0.04%
2022/06/23	30	50.15	12	50.19	50.50	18	5,800	0.31%
2022/06/22	5	49.75	0	0.00	49.10	5	4,986	0.10%
2022/06/21	12	48.52	7.1	48.53	49.75	4.9	4,553	0.11%
2022/06/20	3.5	44.81	1	45.70	45.30	2.5	3,987	0.06%
2022/06/16	1	46.20	13	46.14	45.80	-12	3,557	-0.34%
2022/06/15	0.3	45.80	0	0.00	45.40	0.3	3,336	0.01%
2022/06/14	1	44.80	0	0.00	44.80	1	3,285	0.03%
2022/06/10	0	0.00	1	45.20	45.40	-1	3,116	-0.03%
2022/06/09	0	0.00	3	45.00	45.20	-3	3,089	-0.10%
2022/06/07	3	44.52	0	0.00	44.35	3	3,070	0.10%
2022/06/06	5	44.70	10	44.70	44.70	-5	3,007	-0.17%
2022/06/01	7	44.69	2	45.35	45.80	5	2,937	0.17%
2022/05/31	2	43.90	1	44.05	44.45	1	2,668	0.04%
2022/05/27	0	0.00	6	43.35	43.30	-6	2,472	-0.24%
2022/05/26	5	43.44	0	0.00	43.15	5	2,442	0.20%
2022/05/25	0	0.00	11	43.05	43.15	-11	2,352	-0.47%
2022/05/19	10	41.56	0	0.00	42.20	10	2,270	0.44%
2022/05/18	0	0.00	10	41.92	42.05	-10	2,204	-0.45%
2022/05/16	10	41.90	10	41.50	42.00	0	2,128	0.00%
2022/05/13	5	40.14	0	0.00	40.10	5	1,945	0.26%
2022/05/04	0	0.00	3	40.25	40.10	-3	1,849	-0.16%
2022/05/03	3.1	39.76	0	0.00	39.65	3.1	1,885	0.16%
2022/04/28	0	0.00	5	39.65	39.60	-5	1,960	-0.26%
2022/04/27	5	39.39	0	0.00	39.60	5	1,972	0.25%
2022/04/21	0	0.00	2	41.30	41.10	-2	2,154	-0.09%
2022/04/20	2	41.00	1	40.55	40.95	1	2,209	0.05%
2022/04/18	1	40.05	0	0.00	40.00	1	2,245	0.04%
2022/04/15	0	0.00	5	40.60	40.55	-5	2,267	-0.22%
2022/04/14	1	40.50	0	0.00	40.50	1	2,350	0.04%
2022/04/12	0.1	39.00	0	0.00	39.10	0.1	2,472	0.00%
2022/04/11	2	39.35	0	0.00	39.10	2	2,555	0.08%
2022/04/01	2	40.38	0	0.00	40.35	2	2,797	0.07%
2022/03/31	3	40.70	0	0.00	40.70	3	2,820	0.11%
2022/03/30	0	0.00	7	40.70	40.65	-7	2,877	-0.24%
2022/03/29	1	40.35	0	0.00	40.50	1	2,871	0.03%
2022/03/28	1	39.90	0	0.00	40.10	1	2,875	0.03%
2022/03/24	5	40.37	0	0.00	40.55	5	2,930	0.17%
2022/03/23	0	0.00	2	40.65	40.70	-2	2,976	-0.07%
2022/03/22	2	40.10	0	0.00	40.30	2	2,996	0.07%
2022/03/21	0	0.00	10	40.00	39.95	-10	3,002	-0.33%
2022/03/17	0	0.00	1	39.55	39.60	-1	3,024	-0.03%
2022/03/16	0	39.15	2	38.95	39.00	-2	3,028	-0.06%
2022/03/15	1	38.75	0	0.00	38.85	1	3,033	0.03%
2022/03/14	4	39.10	0	0.00	39.10	4	3,026	0.13%
2022/03/11	5	39.59	0	0.00	39.05	5	3,025	0.17%
2022/03/10	0	0.00	2	40.05	40.30	-2	2,959	-0.07%
2022/03/09	3	39.17	0	0.00	39.30	3	2,948	0.10%
2022/03/08	3	39.12	0	0.00	38.90	3	2,973	0.10%
2022/03/07	14	39.91	0	0.00	39.70	14	2,936	0.48%
2022/03/04	1	40.85	0	0.00	40.90	1	2,906	0.03%
2022/02/25	1	40.55	0	0.00	40.85	1	3,128	0.03%
2022/02/24	10	40.80	0	0.00	40.70	10	3,250	0.31%
2022/02/23	0	0.00	2	42.00	41.85	-2	3,355	-0.06%
2022/02/21	0	0.00	6	42.90	42.75	-6	3,568	-0.17%
2022/02/18	0	0.00	2	42.35	42.40	-2	3,706	-0.05%
2022/02/16	1	41.80	0	0.00	41.70	1	3,962	0.03%
2022/02/15	1	41.80	0	0.00	41.55	1	4,040	0.02%
2022/01/25	2	40.80	0	0.00	40.80	2	4,417	0.05%
2022/01/21	0	0.00	2	41.55	41.35	-2	4,537	-0.04%
2022/01/20	1	42.10	0	0.00	42.00	1	4,538	0.02%
2022/01/19	2	41.95	0	0.00	41.80	2	4,576	0.04%
2022/01/17	1	43.15	0	0.00	43.10	1	4,644	0.02%
2022/01/14	2	43.63	0	0.00	43.55	2	4,736	0.04%
2022/01/13	0	0.00	2	43.50	43.45	-2	4,898	-0.04%
2022/01/11	2	42.88	0	0.00	42.75	2	5,175	0.04%
2022/01/10	0	0.00	10	43.26	43.30	-10	5,515	-0.18%
2022/01/07	0.8	43.60	52	43.70	43.60	-51.2	5,730	-0.89%
2022/01/06	0	0.00	2	43.45	43.60	-2	5,794	-0.03%
2022/01/04	1	42.85	1	42.85	43.25	0	6,131	0.00%
2022/01/03	11	43.00	0	0.00	42.85	11	6,645	0.17%
2021/12/30	1	41.80	0	0.00	41.90	1	6,725	0.01%
2021/12/24	2	41.65	0	0.00	42.30	2	7,180	0.03%
2021/12/01	1	41.30	0	0.00	41.55	1	10,150	0.01%
2021/11/26	0	0.00	2	41.78	41.60	-2	10,092	-0.02%
2021/11/25	1	42.75	15	42.62	42.40	-14	10,021	-0.14%
2021/11/24	2	42.90	1	42.80	42.80	1	10,011	0.01%
2021/11/23	3	43.73	3	43.12	43.15	0	9,994	0.00%
2021/11/19	16	43.38	32	43.44	43.30	-16	9,740	-0.16%
2021/11/17	0	0.00	1	43.40	43.40	-1	9,523	-0.01%
2021/11/16	30	42.56	11	43.26	43.35	19	9,379	0.20%
2021/11/15	7	41.89	15	42.09	41.90	-8	9,147	-0.09%
2021/11/12	0	0.00	1	41.80	41.85	-1	9,137	-0.01%
2021/11/10	0	0.00	2	41.60	41.55	-2	9,033	-0.02%
2021/11/08	0	0.00	35	41.55	41.50	-35	8,969	-0.39%
2021/11/04	6	41.77	6	42.08	41.50	0	8,966	0.00%
2021/11/03	1	41.30	0	0.00	41.40	1	8,918	0.01%
2021/11/02	21	41.79	7	41.50	41.50	14	8,965	0.16%
2021/11/01	3	41.42	3	41.30	41.35	0	8,871	0.00%
2021/10/29	7	41.41	6	41.40	41.10	1	8,813	0.01%
2021/10/28	0	0.00	0	42.15	41.90	0	8,730	0.00%
2021/10/26	0	0.00	15	42.35	42.40	-15	8,666	-0.17%
2021/10/25	1	42.80	0	0.00	42.70	1	8,597	0.01%
2021/10/22	0	42.55	0	0.00	42.20	0	8,522	0.00%
2021/10/21	10	42.00	15	42.49	43.10	-5	8,420	-0.06%
2021/10/20	6	41.85	0	0.00	41.40	6	8,208	0.07%
2021/10/19	19	42.30	15	41.90	41.90	4	8,091	0.05%
2021/10/18	29	43.56	28	42.71	42.15	1	7,879	0.01%
2021/10/15	7	43.56	9	43.87	44.25	-2	7,551	-0.03%
2021/10/14	0	0.00	1	43.40	42.95	-1	7,346	-0.01%
2021/10/13	2	42.70	0	0.00	43.65	2	7,244	0.03%
2021/10/12	18	43.55	4	43.38	42.70	14	7,081	0.20%
2021/10/08	8	44.33	41.3	44.24	44.20	-33.3	6,883	-0.48%
2021/10/07	5	42.54	3	42.68	43.05	2	6,326	0.03%
2021/10/06	2	42.20	0.6	41.80	42.15	1.4	6,118	0.02%
2021/10/05	2	39.78	7	40.00	40.30	-5	5,905	-0.08%
2021/10/04	0	0.00	0	40.70	40.60	0	5,852	0.00%
2021/10/01	7	41.56	1	42.00	40.25	6	5,782	0.10%
2021/09/30	1	42.50	0	0.00	42.70	1	5,642	0.02%
2021/09/29	2	41.80	0	0.00	42.00	2	5,550	0.04%
2021/09/28	2	42.60	0	0.00	42.80	2	5,453	0.04%
2021/09/27	7.3	44.28	6	44.30	43.10	1.3	5,411	0.02%
2021/09/24	1	43.60	7	43.76	44.00	-6	5,138	-0.12%
2021/09/23	0	0.00	99	43.42	43.80	-99	4,989	-1.98%
2021/09/22	12	44.48	15	43.89	43.70	-3	4,756	-0.06%
2021/09/17	127	43.99	15.2	43.27	43.95	111.8	4,291	2.61%	大買/鉅額交易
2021/09/16	12	40.87	5	40.97	41.15	7	3,610	0.19%
2021/09/15	8	39.17	5	39.99	40.30	3	3,399	0.09%
2021/09/14	2	37.85	0	0.00	38.25	2	3,195	0.06%
2021/09/13	1	38.00	3	38.12	38.05	-2	3,189	-0.06%
2021/09/09	0	0.00	1	36.80	36.85	-1	3,326	-0.03%
2021/09/08	1	37.00	0	0.00	36.90	1	3,339	0.03%
2021/09/07	1	37.40	1	37.60	37.50	0	3,374	0.00%
2021/09/02	1	37.75	5	38.10	37.85	-4	3,378	-0.12%
2021/09/01	0.1	38.00	0	0.00	38.00	0.1	3,369	0.00%
2021/08/27	5	37.70	0	0.00	38.00	5	3,369	0.15%
2021/08/18	1	36.50	1	36.50	37.55	0	3,469	0.00%
2021/08/17	1.1	37.51	0	0.00	37.00	1.1	3,480	0.03%
2021/08/16	4	37.86	0	0.00	37.80	4	3,481	0.11%
2021/08/13	3	38.67	0	0.00	38.50	3	3,483	0.09%
2021/08/11	1	39.10	0	0.00	39.15	1	3,558	0.03%
2021/08/10	12	39.54	7	39.65	39.40	5	3,646	0.14%
2021/08/09	1	40.55	0	0.00	40.35	1	3,746	0.03%
2021/08/06	5	41.30	0	0.00	40.90	5	3,899	0.13%
2021/08/05	2	40.23	0	0.00	40.10	2	3,965	0.05%
2021/08/03	1	39.40	1	39.75	39.40	0	4,282	0.00%
2021/07/29	0	0.00	1	40.30	40.25	-1	4,468	-0.02%
2021/07/28	6	39.67	0	0.00	39.70	6	4,571	0.13%
2021/07/27	0	0.00	4	40.50	40.40	-4	4,794	-0.08%
2021/07/26	0	40.90	0	0.00	40.85	0	4,940	0.00%
2021/07/23	0	0.00	8	41.03	41.00	-8	5,029	-0.16%
2021/07/22	0	0.00	1	40.85	40.70	-1	5,087	-0.02%
2021/07/21	1	39.85	0	0.00	40.00	1	5,135	0.02%
2021/07/20	0	0.00	1	40.90	40.60	-1	5,149	-0.02%
2021/07/15	0	0.00	50	42.10	41.75	-50	5,568	-0.90%
2021/07/14	3	41.20	2	41.20	41.15	1	5,798	0.02%
2021/07/06	0	0.00	1	43.00	42.70	-1	7,871	-0.01%
2021/07/05	2	42.80	0	0.00	42.80	2	8,124	0.02%
2021/06/30	0	0.00	1	42.15	42.60	-1	8,237	-0.01%
2021/06/29	0	0.00	2	42.35	42.30	-2	8,331	-0.02%
2021/06/24	0	0.00	2	42.00	42.75	-2	8,614	-0.02%
2021/06/23	1	41.40	3	40.95	41.60	-2	8,997	-0.02%
2021/06/18	0	0.00	1.2	40.75	40.50	-1.2	10,830	-0.01%
2021/06/17	0	0.00	6	40.11	40.20	-6	10,808	-0.06%
2021/06/15	17	39.44	0	0.00	39.40	17	11,015	0.15%
2021/06/04	0	0.00	8	40.14	40.15	-8	11,526	-0.07%
2021/06/02	1	39.90	8	39.85	40.10	-7	11,720	-0.06%
2021/06/01	8	39.64	3	39.93	40.10	5	11,728	0.04%
2021/05/28	4	39.55	5	39.78	39.70	-1	11,827	-0.01%
2021/05/27	6	38.84	2	38.90	38.80	4	11,868	0.03%
2021/05/26	5	39.20	0	0.00	39.80	5	11,895	0.04%
2021/05/25	0	0.00	5	39.95	39.55	-5	12,015	-0.04%
2021/05/21	0	0.00	5	39.15	39.20	-5	12,377	-0.04%
2021/05/20	0	0.00	15	39.08	38.60	-15	12,562	-0.12%
2021/05/19	20	38.65	0	0.00	39.20	20	12,798	0.16%
2021/05/18	2	37.00	2	37.15	38.85	0	12,797	0.00%
2021/05/17	1	36.50	3	36.43	36.00	-2	12,762	-0.02%
2021/05/14	3	40.00	2	39.20	38.90	1	12,672	0.01%
2021/05/13	6	38.01	8	37.31	38.40	-2	12,556	-0.02%
2021/05/12	7.3	38.63	0.1	37.70	38.10	7.2	12,478	0.06%
2021/05/11	4	40.96	38	41.43	40.60	-34	12,357	-0.28%
2021/05/10	2	43.00	6	43.43	43.20	-4	12,322	-0.03%
2021/05/07	5	41.60	2	42.05	42.90	3	12,358	0.02%
2021/05/06	2	41.30	1	40.30	40.55	1	12,440	0.01%
2021/05/05	25.3	40.73	0	0.00	40.40	25.3	12,720	0.20%
2021/05/04	43	40.91	6	40.30	40.50	37	12,698	0.29%
2021/05/03	15	44.03	0	0.00	42.95	15	12,571	0.12%
2021/04/29	1	45.05	5	45.45	45.40	-4	12,565	-0.03%
2021/04/28	7	45.14	0	0.00	45.15	7	12,567	0.06%
2021/04/27	0	0.00	13	45.60	45.60	-13	12,645	-0.10%
2021/04/26	2	44.85	19	44.98	44.75	-17	12,694	-0.13%
2021/04/23	10	44.63	5	44.55	44.60	5	12,780	0.04%
2021/04/22	7	45.22	6	45.73	44.35	1	12,901	0.01%
2021/04/21	17	46.89	32	46.78	46.50	-15	12,842	-0.12%
2021/04/20	15	47.33	46	47.22	47.85	-31	12,734	-0.24%
2021/04/19	0	0.00	3	46.20	46.40	-3	12,771	-0.02%
2021/04/16	2	45.40	1	45.45	45.65	1	12,810	0.01%
2021/04/15	32	45.81	11	45.81	45.55	21	12,884	0.16%
2021/04/14	8	46.48	8.1	46.19	47.20	-0.1	12,794	0.00%
2021/04/13	12.1	47.27	42	47.13	46.80	-29.9	13,010	-0.23%
2021/04/12	4	46.60	3	46.63	46.30	1	12,787	0.01%
2021/04/09	1	45.05	4	44.55	44.70	-3	13,190	-0.02%
2021/04/08	0	0.00	12.3	44.01	44.05	-12.3	13,439	-0.09%
2021/04/07	5	44.01	0.3	43.95	43.95	4.7	13,403	0.04%
2021/04/06	4	43.98	1	44.30	44.00	3	13,536	0.02%
2021/04/01	0	0.00	21	43.62	44.45	-21	14,220	-0.15%
2021/03/31	3	44.02	16	44.21	44.05	-13	14,437	-0.09%
2021/03/30	13	43.33	2	43.20	43.35	11	14,258	0.08%
2021/03/29	16	43.16	1	43.20	43.45	15	14,224	0.11%
2021/03/26	23	43.56	7	44.09	43.25	16	14,084	0.11%
2021/03/25	23	46.45	17	45.66	45.10	6	13,578	0.04%
2021/03/24	14	45.60	34	45.21	46.65	-20	12,788	-0.16%
2021/03/23	1	42.80	0	0.00	42.45	1	11,679	0.01%
2021/03/22	1	41.90	2	41.50	42.45	-1	11,591	-0.01%
2021/03/19	2	42.60	1	42.25	42.10	1	11,540	0.01%
2021/03/18	12	43.02	4	43.61	42.80	8	11,438	0.07%
2021/03/17	1	43.35	1	43.85	43.30	0	11,313	0.00%
2021/03/16	45	42.80	0	0.00	42.75	45	11,058	0.41%
2021/03/15	0	0.00	1	42.40	42.25	-1	10,985	-0.01%
2021/03/11	1	42.65	1	42.30	42.40	0	10,998	0.00%
2021/03/10	0	0.00	1	42.35	42.35	-1	10,968	-0.01%
2021/03/09	4	41.96	4.2	42.79	42.85	-0.2	10,911	0.00%
2021/03/08	2	42.18	11	42.71	42.10	-9	10,839	-0.08%
2021/03/05	5	41.65	1	41.65	41.50	4	10,725	0.04%
2021/03/04	1	41.60	2	41.40	41.60	-1	10,714	-0.01%
2021/03/03	2	41.75	0	0.00	41.85	2	10,655	0.02%
2021/03/02	1	41.65	1	41.90	41.20	0	10,597	0.00%
2021/02/26	12	41.85	5	41.90	41.65	7	10,553	0.07%
2021/02/24	3	42.25	5	41.90	41.40	-2	10,518	-0.02%
2021/02/23	4	42.80	2	43.45	43.55	2	10,325	0.02%
2021/02/22	13	43.12	2	43.30	42.90	11	10,227	0.11%
2021/02/19	8	42.31	3	43.77	43.70	5	10,159	0.05%
2021/02/18	1	41.00	0	0.00	41.10	1	9,965	0.01%
2021/02/05	1	40.00	0	0.00	40.00	1	10,018	0.01%
2021/02/04	9	40.59	0	0.00	40.35	9	9,982	0.09%
2021/02/03	1	41.05	0	0.00	40.95	1	9,973	0.01%
2021/02/02	3	41.00	0	0.00	41.15	3	9,943	0.03%
2021/02/01	2.1	40.06	2	40.00	40.45	0.1	9,892	0.00%
2021/01/29	5	41.41	0	0.00	40.90	5	9,858	0.05%
2021/01/28	10	41.65	1	41.45	41.35	9	9,789	0.09%
2021/01/27	12	41.90	6	43.00	43.20	6	9,589	0.06%
2021/01/26	2	41.15	0	0.00	41.10	2	9,261	0.02%
2021/01/25	3	42.02	1	41.90	41.95	2	9,225	0.02%
2021/01/21	1	41.75	0	0.00	40.95	1	9,061	0.01%
2021/01/20	3	41.90	7	42.37	41.45	-4	8,987	-0.04%
2021/01/19	15	43.48	3	42.92	43.05	12	8,845	0.14%
2021/01/18	22	43.28	1	43.65	43.55	21	8,730	0.24%
2021/01/15	14	43.20	25.7	44.10	42.75	-11.7	8,578	-0.14%
2021/01/14	30	44.53	0	0.00	44.30	30	8,366	0.36%
2021/01/13	2	45.13	3	44.75	44.45	-1	8,162	-0.01%
2021/01/12	7	44.39	4	44.11	43.95	3	8,071	0.04%
2021/01/11	13	46.71	1	46.80	46.80	12	7,913	0.15%
2021/01/08	2	47.70	27	47.26	46.55	-25	7,853	-0.32%
2021/01/07	16	49.49	2	48.05	48.00	14	7,662	0.18%
2021/01/06	50.1	50.74	31	49.30	49.00	19.1	7,415	0.26%
2021/01/05	11	50.36	33.4	49.47	48.85	-22.4	6,700	-0.33%
2021/01/04	35	49.48	24	49.09	50.90	11	6,279	0.18%
2020/12/31	25	44.68	36	45.04	46.90	-11	5,551	-0.20%
2020/12/30	1	42.05	1	42.25	42.85	0	5,130	0.00%
2020/12/29	2	41.65	8	42.12	42.20	-6	5,130	-0.12%
2020/12/28	16	43.67	11	43.61	43.50	5	4,966	0.10%
2020/12/25	7	39.56	92.4	39.39	41.05	-85.4	4,236	-2.02%
2020/12/22	1	37.05	0	0.00	37.00	1	3,990	0.03%
2020/12/15	5	37.05	0	0.00	36.50	5	4,114	0.12%
2020/12/11	1	37.25	6	36.78	36.80	-5	4,351	-0.11%
2020/12/10	5	37.50	0	0.00	37.65	5	4,463	0.11%
2020/12/09	1	37.90	5	38.00	37.85	-4	4,563	-0.09%
2020/12/08	5	37.65	0	0.00	37.65	5	4,692	0.11%
2020/12/07	21	37.88	0	0.00	37.65	21	4,911	0.43%
2020/12/04	14	38.36	0	0.00	38.45	14	5,046	0.28%
2020/12/03	4	38.30	0	0.00	38.25	4	5,035	0.08%
2020/12/02	9	38.36	0	0.00	38.55	9	5,096	0.18%
2020/12/01	1	38.95	0	0.00	38.80	1	5,203	0.02%
2020/11/27	4	38.75	0	0.00	39.35	4	5,360	0.07%
2020/11/26	10	39.32	0	0.00	39.20	10	5,594	0.18%
2020/11/25	0	0.00	3	39.32	39.50	-3	5,902	-0.05%
2020/11/24	7	38.82	50	39.00	38.75	-43	6,017	-0.71%
2020/11/23	6	40.04	30	40.35	40.10	-24	6,060	-0.40%
2020/11/20	0	0.00	0.6	39.75	40.05	-0.6	6,286	-0.01%
2020/11/19	0	0.00	0.6	39.00	38.90	-0.6	6,314	-0.01%
2020/11/16	0	0.00	1	36.95	37.70	-1	6,399	-0.02%
2020/11/13	0	0.00	8	36.80	36.25	-8	6,375	-0.13%
2020/11/12	3	35.50	0	0.00	36.00	3	6,632	0.05%
2020/11/09	4	34.41	0	0.00	34.50	4	6,897	0.06%
2020/11/06	2	33.95	0	0.00	34.00	2	7,052	0.03%
2020/11/02	1	34.50	0	0.00	34.90	1	7,806	0.01%
2020/10/30	4	36.23	0	0.00	35.60	4	7,864	0.05%
2020/10/29	4.8	37.58	0	0.00	37.55	4.8	7,849	0.06%
2020/10/28	1	38.15	3	38.05	38.30	-2	7,917	-0.03%
2020/10/26	15	38.38	0	0.00	38.30	15	8,080	0.19%
2020/10/23	5	38.05	0	0.00	38.05	5	8,107	0.06%
2020/10/22	10	38.10	0	0.00	38.20	10	8,212	0.12%
2020/10/21	5	38.30	0	0.00	38.20	5	8,288	0.06%
2020/10/20	0.5	38.15	0.6	38.15	38.30	-0.2	8,430	0.00%
2020/10/19	88	38.84	17	38.11	38.00	71	8,490	0.84%
2020/10/06	0	0.00	10	23.76	23.95	-10	8,403	-0.12%
2020/10/05	0	0.00	2	22.60	22.85	-2	8,393	-0.02%
2020/09/30	2	22.95	20	22.95	22.95	-18	8,477	-0.21%
2020/09/28	0	0.00	3	23.12	23.00	-3	8,866	-0.03%
2020/09/25	5	22.84	1	22.90	22.60	4	8,961	0.04%
2020/09/24	2	22.53	0	0.00	22.55	2	8,931	0.02%
2020/09/23	7	23.22	6	22.80	22.80	1	8,866	0.01%
2020/09/22	14	23.63	6	23.40	23.40	8	8,809	0.09%
2020/09/18	0	0.00	10	24.28	24.30	-10	8,856	-0.11%
2020/09/17	1	23.90	2	24.05	23.75	-1	8,918	-0.01%
2020/09/16	31	23.66	7	23.50	23.50	24	8,958	0.27%
2020/09/11	7	23.68	0	0.00	23.70	7	9,128	0.08%
2020/09/10	3	24.32	0	0.00	24.35	3	9,194	0.03%
2020/09/02	1	25.35	6	26.08	25.70	-5	9,787	-0.05%
2020/08/31	2	25.45	0	0.00	25.30	2	10,258	0.02%
2020/08/28	0	0.00	1	24.75	24.65	-1	10,694	-0.01%
2020/08/26	0	0.00	102	24.86	25.10	-102	10,706	-0.95%	大賣/鉅額交易
2020/08/25	1	24.50	0	0.00	24.40	1	10,706	0.01%
2020/08/21	1	24.60	36	24.98	25.10	-35	10,745	-0.33%
2020/08/20	8	23.29	11	23.34	23.30	-3	10,541	-0.03%
2020/08/18	0	0.00	1	24.85	25.35	-1	10,271	-0.01%
2020/08/17	5	24.10	14	24.74	25.15	-9	10,263	-0.09%
2020/08/14	6	23.79	1	23.85	23.85	5	10,253	0.05%
2020/08/12	0	0.00	3	24.35	24.40	-3	11,160	-0.03%
2020/08/11	5	24.20	5	24.85	24.55	0	11,315	0.00%
2020/08/10	5	24.00	5	24.60	24.20	0	11,238	0.00%
2020/08/07	28	24.26	6	24.45	24.00	22	11,141	0.20%
2020/08/06	0	0.00	26	23.95	23.90	-26	10,896	-0.24%
2020/08/04	3	23.50	100	23.50	23.50	-97	10,813	-0.90%
2020/08/03	0	0.00	95	23.58	23.45	-95	10,766	-0.88%
2020/07/31	20	23.46	23.7	23.68	23.70	-3.7	10,628	-0.03%
2020/07/30	75	22.97	0	0.00	23.00	75	10,275	0.73%
2020/07/29	10	21.80	91	21.86	21.80	-81	10,056	-0.81%
2020/07/27	11	20.82	0	0.00	20.70	11	10,058	0.11%
2020/07/24	5	21.30	0	0.00	21.10	5	10,072	0.05%
2020/07/23	10	21.90	3	22.00	21.85	7	10,053	0.07%
2020/07/21	0	0.00	3	21.97	21.90	-3	10,042	-0.03%
2020/07/17	7	21.85	15	21.90	21.45	-8	10,058	-0.08%
2020/07/15	0	0.00	6	21.68	21.65	-6	10,074	-0.06%
2020/07/14	6	21.50	0	0.00	21.55	6	10,050	0.06%
2020/07/13	14	21.31	53	21.21	21.45	-39	10,089	-0.39%
2020/07/10	3	20.90	0	0.00	21.10	3	10,118	0.03%
2020/07/09	27	21.16	1	21.10	21.10	26	10,131	0.26%
2020/07/08	26	21.57	0.1	21.40	21.40	25.9	10,172	0.25%
2020/07/07	22	21.81	0	0.00	22.25	22	10,259	0.21%
2020/07/06	13	21.10	0	0.00	21.25	13	10,679	0.12%
2020/07/03	2	21.15	0	0.00	21.20	2	11,003	0.02%
2020/07/02	10	21.20	0	0.00	21.25	10	11,299	0.09%
2020/06/30	0	0.00	1	21.55	21.55	-1	11,996	-0.01%
2020/06/24	2	21.90	0	0.00	21.90	2	12,541	0.02%
2020/06/23	100	22.10	0	0.00	22.15	100	12,518	0.80%
2020/06/22	0	0.00	50	22.50	22.55	-50	12,531	-0.40%
2020/06/17	1	23.20	7	22.88	22.90	-6	12,471	-0.05%
2020/06/16	4	22.60	6	22.81	22.80	-2	12,489	-0.02%
2020/06/15	2	22.60	52	22.55	22.10	-50	12,420	-0.40%
2020/06/11	2	22.80	20	23.44	22.70	-18	12,296	-0.15%
2020/06/10	2	23.85	2	23.45	23.85	0	12,240	0.00%
2020/06/09	5	23.70	6	23.97	23.85	-1	12,160	-0.01%
2020/06/08	55	23.25	17	23.39	23.20	38	11,764	0.32%
2020/06/05	51	22.31	1	22.30	22.30	50	11,237	0.44%
2020/06/04	2	20.68	14	21.56	22.35	-12	11,126	-0.11%
2020/06/03	0	0.00	103	20.30	20.35	-103	10,578	-0.97%	大賣/鉅額交易
2020/06/01	2	20.30	4	20.23	20.30	-2	10,650	-0.02%
2020/05/29	10	19.93	14	19.81	19.80	-4	10,614	-0.04%
2020/05/28	3	20.12	9	20.45	19.80	-6	10,651	-0.06%
2020/05/27	0	0.00	8	20.00	19.90	-8	10,612	-0.08%
2020/05/26	0	0.00	1	20.00	19.90	-1	10,745	-0.01%
2020/05/25	13	20.10	0	0.00	20.25	13	10,725	0.12%
2020/05/22	5	20.15	0	0.00	20.05	5	10,719	0.05%
2020/05/21	2	20.63	11	20.59	20.60	-9	10,663	-0.08%
2020/05/20	21	19.98	21	20.02	20.35	0	10,541	0.00%
2020/05/19	2	19.18	24	19.49	19.70	-22	10,116	-0.22%
2020/05/18	0	0.00	18	17.99	17.95	-18	9,692	-0.19%
2020/05/15	3	16.93	0	0.00	16.90	3	9,511	0.03%
2020/05/13	2	17.00	0	0.00	16.95	2	9,527	0.02%
2020/05/12	4	16.65	0	0.00	16.75	4	9,612	0.04%
2020/05/11	1	17.05	21	16.62	16.90	-20	9,800	-0.20%
2020/05/06	0	0.00	1	16.40	16.40	-1	10,143	-0.01%
2020/05/05	2	16.60	0	0.00	16.65	2	10,113	0.02%
2020/05/04	0	0.00	1	16.95	16.70	-1	10,085	-0.01%
2020/04/30	5	17.60	1	17.45	17.40	4	10,060	0.04%
2020/04/29	4	17.31	55	17.37	17.55	-51	9,996	-0.51%
2020/04/27	10	16.80	1	17.05	17.10	9	9,904	0.09%
2020/04/23	5	17.07	2	17.05	17.00	3	9,776	0.03%
2020/04/22	1	16.30	6	16.30	16.55	-5	9,690	-0.05%
2020/04/21	53	17.08	0	0.00	16.75	53	9,616	0.55%
2020/04/17	0	0.00	1	18.30	17.80	-1	9,427	-0.01%
2020/04/16	0	0.00	2	18.08	18.20	-2	9,317	-0.02%
2020/04/14	1	18.55	2	18.80	18.45	-1	9,153	-0.01%
2020/04/10	1	19.10	3	18.78	18.75	-2	8,882	-0.02%
2020/04/09	10	18.80	23	18.87	18.50	-13	8,637	-0.15%
2020/04/08	6	17.87	9	17.92	18.15	-3	7,968	-0.04%
2020/04/07	10	16.41	9	16.42	16.50	1	7,539	0.01%
2020/04/06	11	15.41	12	15.13	15.55	-1	7,210	-0.01%
2020/04/01	21	14.83	21	14.79	14.85	0	6,853	0.00%
2020/03/31	112	14.71	10	14.82	14.70	102	6,443	1.58%	大買/鉅額交易
2020/03/27	1	16.40	0	0.00	16.30	1	5,786	0.02%
2020/03/26	1	15.90	2	16.00	16.65	-1	5,713	-0.02%
2020/03/25	7	15.36	2	15.63	15.50	5	5,625	0.09%
2020/03/24	10	14.82	0	0.00	14.65	10	5,551	0.18%
2020/03/23	2	14.50	0	0.00	14.45	2	5,505	0.04%
2020/03/20	2	15.10	3	15.25	15.15	-1	5,562	-0.02%
2020/03/19	9	15.03	3	14.83	14.50	6	5,495	0.11%
2020/03/18	7	16.25	2	16.23	16.10	5	5,345	0.09%
2020/03/17	4	15.99	1	16.50	16.40	3	5,310	0.06%
2020/03/16	14	17.66	5	17.85	17.00	9	5,212	0.17%
2020/03/13	9	17.17	5	17.17	17.60	4	5,173	0.08%
2020/03/12	7	18.93	2	18.95	18.60	5	5,023	0.10%
2020/03/10	1	19.85	1	20.30	20.35	0	4,867	0.00%
2020/03/09	1	20.50	3	19.98	20.10	-2	4,794	-0.04%
2020/03/06	1	20.35	0	0.00	20.35	1	4,655	0.02%
2020/03/05	1	20.90	0	0.00	21.00	1	4,563	0.02%
2020/03/04	2	20.70	0	0.00	21.15	2	4,486	0.04%
2020/03/03	1	20.70	1	20.95	20.85	0	4,407	0.00%
2020/03/02	1	20.70	2	20.30	20.30	-1	4,305	-0.02%
2020/02/27	1	20.40	6	20.86	20.40	-5	4,172	-0.12%
2020/02/26	7	21.31	4	21.60	21.55	3	4,034	0.07%
2020/02/25	1	20.80	1	20.70	20.80	0	3,835	0.00%
2020/02/24	1	20.75	48	20.94	20.95	-47	3,775	-1.25%
2020/02/21	2	20.93	4	20.89	20.95	-2	3,682	-0.05%
2020/02/20	1	20.90	5	20.75	21.05	-4	3,614	-0.11%
2020/02/19	1	20.55	14	20.50	20.90	-13	3,444	-0.38%
2020/02/18	0	0.00	2	20.20	20.15	-2	3,365	-0.06%
2020/02/17	0	0.00	2	19.65	20.05	-2	3,311	-0.06%
2020/02/14	2	19.80	1	19.80	19.80	1	3,248	0.03%
2020/02/13	6	20.05	2	20.20	20.00	4	3,221	0.12%
2020/02/12	1	20.00	2	20.00	20.05	-1	3,161	-0.03%
2020/02/11	0	0.00	3	19.82	19.65	-3	3,040	-0.10%
2020/02/10	2	19.65	6	19.65	19.90	-4	2,847	-0.14%
2020/02/07	1	18.80	7	19.01	19.25	-6	2,539	-0.24%
2020/02/06	0	0.00	3	18.35	18.75	-3	2,407	-0.12%
2020/02/04	2	17.45	0	0.00	17.35	2	2,323	0.09%
2020/02/03	7	17.14	12	17.34	17.15	-5	2,303	-0.22%
2020/01/31	4	18.00	0	0.00	17.90	4	2,244	0.18%
2020/01/30	4	18.38	12	18.37	17.95	-8	2,238	-0.36%
2020/01/20	5	19.25	0	0.00	19.20	5	2,140	0.23%
2020/01/16	1	19.00	0	0.00	19.10	1	2,143	0.05%
2020/01/14	0	0.00	1	19.15	19.20	-1	2,197	-0.05%
2020/01/13	0	0.00	1	18.95	18.95	-1	2,229	-0.04%
2020/01/10	1	18.80	0	0.00	19.00	1	2,303	0.04%
2020/01/09	1	18.80	0	0.00	18.95	1	2,306	0.04%
2020/01/08	12	18.69	0	0.00	18.70	12	2,348	0.51%
2020/01/07	0	0.00	7	19.10	19.00	-7	2,321	-0.30%
2020/01/02	2	19.60	0	0.00	19.60	2	2,383	0.08%
2019/12/30	3	19.45	0	0.00	19.50	3	2,418	0.12%
2019/12/23	2	19.40	0	0.00	19.35	2	2,563	0.08%
2019/12/19	0	0.00	1	19.60	19.45	-1	2,550	-0.04%
2019/12/18	0	0.00	2	19.70	19.65	-2	2,554	-0.08%
2019/12/16	0	0.00	1	19.20	19.20	-1	2,516	-0.04%
2019/12/13	0	18.90	0	0.00	18.95	0	2,589	0.00%
2019/12/12	1	19.20	0.4	19.05	19.10	0.6	2,834	0.02%
2019/12/10	7	19.19	0	0.00	19.10	7	2,853	0.25%
2019/12/09	0	0.00	1	18.85	18.85	-1	2,849	-0.04%
2019/12/02	1	19.00	0	0.00	19.00	1	3,035	0.03%
2019/11/29	2	19.25	0	0.00	19.15	2	3,035	0.07%
2019/11/28	1	19.05	1	19.05	19.15	0	3,038	0.00%
2019/11/21	4	18.80	0	0.00	18.75	4	3,116	0.13%
2019/11/18	0	0.00	0.3	18.85	18.80	-0.3	3,179	-0.01%
2019/11/15	8	18.59	1	18.45	18.70	7	3,276	0.21%
2019/11/08	0	0.00	6	19.63	19.65	-6	3,598	-0.17%
2019/11/07	6	19.70	1	19.80	19.60	5	3,789	0.13%
2019/11/06	5	19.65	0	0.00	19.50	5	3,789	0.13%
2019/11/04	5	19.85	10	19.60	19.60	-5	3,884	-0.13%
2019/10/31	1	19.50	0	0.00	19.60	1	4,011	0.02%
2019/10/29	0	0.00	5	19.50	19.50	-5	4,174	-0.12%
2019/10/23	2	19.65	0	0.00	19.65	2	4,951	0.04%
2019/10/21	0	0.00	1	20.00	19.85	-1	5,024	-0.02%
2019/10/18	1	19.70	0	0.00	19.50	1	5,082	0.02%
2019/10/17	1	19.70	0	0.00	19.70	1	5,096	0.02%
2019/10/15	0	0.00	1	19.35	19.25	-1	5,062	-0.02%
2019/10/14	1	19.20	0	0.00	19.40	1	5,142	0.02%
2019/10/09	5	19.00	0	0.00	18.95	5	5,240	0.10%
2019/10/04	3	19.25	0	0.00	19.40	3	5,551	0.05%
2019/10/03	5	19.45	1	19.25	19.35	4	5,561	0.07%
2019/09/27	7	19.80	2	19.95	19.65	5	5,854	0.09%
2019/09/26	6	20.09	0	0.00	20.15	6	5,899	0.10%
2019/09/25	1	20.15	1	20.20	20.25	0	6,043	0.00%
2019/09/19	4	20.61	8	20.61	20.60	-4	6,527	-0.06%
2019/09/18	6	20.31	2	19.95	20.40	4	6,707	0.06%
2019/09/17	13	20.39	20	20.29	20.10	-7	6,676	-0.10%
2019/09/16	0	0.00	5	21.30	21.35	-5	6,610	-0.08%
2019/09/10	0	0.00	5	21.10	21.10	-5	6,912	-0.07%
2019/09/09	10	21.55	1	21.40	21.35	9	6,974	0.13%
2019/09/05	4	20.83	0	0.00	20.85	4	7,119	0.06%
2019/09/04	1	20.90	6	20.84	20.90	-5	7,295	-0.07%
2019/08/30	3	20.95	1	20.95	20.90	2	7,736	0.03%
2019/08/29	1	21.00	1	20.95	20.90	0	7,911	0.00%
2019/08/28	1	21.05	2	20.93	21.15	-1	8,083	-0.01%
2019/08/27	1	20.90	2	20.90	20.60	-1	8,269	-0.01%
2019/08/26	1	20.65	1	20.80	20.70	0	8,468	0.00%
2019/08/23	1	21.05	1	20.95	20.95	0	8,667	0.00%
2019/08/22	3	20.82	1	20.80	21.00	2	9,296	0.02%
2019/08/21	4	20.94	2	21.00	20.95	2	9,722	0.02%
2019/08/20	14	20.73	4	20.91	20.60	10	10,331	0.10%
2019/08/19	2	21.25	1	21.15	21.15	1	10,315	0.01%
2019/08/16	3	21.35	3	21.27	21.30	0	10,429	0.00%
2019/08/15	7	21.35	5	21.35	21.10	2	10,583	0.02%
2019/08/14	19	21.78	6	21.74	21.90	13	10,655	0.12%
2019/08/13	7	22.46	6	22.28	22.25	1	10,900	0.01%
2019/08/12	6	22.46	6	23.14	23.15	0	11,551	0.00%
2019/08/06	4	22.33	3	22.53	22.70	1	12,036	0.01%
2019/08/02	1	23.15	1	23.05	23.05	0	11,956	0.00%
2019/08/01	4	23.69	3	23.63	23.60	1	11,864	0.01%
2019/07/31	3	24.18	7	24.27	24.00	-4	11,789	-0.03%
2019/07/30	2	24.20	20	24.45	24.30	-18	11,699	-0.15%
2019/07/29	17	24.43	1	24.80	24.45	16	11,611	0.14%
2019/07/26	11	23.02	8.6	23.91	23.90	2.4	11,344	0.02%
2019/07/25	6	22.39	0	0.00	22.65	6	10,970	0.05%
2019/07/23	1	22.60	0	0.00	22.55	1	10,920	0.01%
2019/07/22	2	23.10	1	23.25	23.20	1	10,850	0.01%
2019/07/19	3	23.55	0	0.00	23.35	3	10,746	0.03%
2019/07/18	2	23.35	0	0.00	23.45	2	10,663	0.02%
2019/07/17	10	23.50	0	0.00	23.45	10	10,646	0.09%
2019/07/16	2	23.78	2	23.53	23.45	0	10,642	0.00%
2019/07/15	2	23.23	1	23.45	23.90	1	10,573	0.01%
2019/07/12	14	23.44	30	23.25	23.15	-16	10,479	-0.15%
2019/07/10	6	23.88	0	0.00	23.85	6	10,321	0.06%
2019/07/09	1	23.60	0	0.00	23.80	1	10,487	0.01%
2019/07/05	6	23.78	0	0.00	23.60	6	10,474	0.06%
2019/07/04	1	23.55	1	23.50	23.50	0	10,403	0.00%
2019/07/03	2	23.23	5	23.40	23.00	-3	10,384	-0.03%
2019/07/02	0	0.00	3	23.57	23.45	-3	10,383	-0.03%
2019/07/01	0	0.00	23	23.20	23.25	-23	10,231	-0.22%
2019/06/28	4	22.71	0	0.00	22.80	4	10,096	0.04%
2019/06/26	3	22.97	30	22.85	22.95	-27	10,027	-0.27%
2019/06/25	2	22.45	0	0.00	22.60	2	10,079	0.02%
2019/06/24	10	22.05	1,000	22.01	22.10	-990	9,829	-10.07%	大賣/鉅額交易
2019/06/21	31	22.20	0	0.00	22.05	31	9,757	0.32%
2019/06/19	4	21.63	50	21.80	21.80	-46	9,332	-0.49%
2019/06/18	6	21.60	0	0.00	21.50	6	9,249	0.06%
2019/06/17	502	21.46	1	21.50	21.45	501	9,199	5.45%	大買/鉅額交易
2019/06/14	1	21.80	2	21.73	21.80	-1	9,094	-0.01%
2019/06/13	501	21.55	30	21.60	21.60	471	9,022	5.22%	大買/鉅額交易
2019/06/12	9	22.17	0	0.00	22.00	9	8,821	0.10%
2019/06/11	12	22.50	0	0.00	22.60	12	8,623	0.14%
2019/06/10	20	22.70	0	0.00	22.50	20	8,484	0.24%
2019/06/06	3	22.88	1	22.80	22.55	2	8,361	0.02%
2019/06/05	1	23.15	5	23.50	23.20	-4	8,178	-0.05%
2019/06/04	3	23.18	0	0.00	23.10	3	7,985	0.04%
2019/06/03	10	23.56	0	0.00	23.25	10	7,805	0.13%
2019/05/31	35	24.04	38	23.95	23.85	-3	7,586	-0.04%
2019/05/30	17	23.94	15	24.00	23.85	2	7,354	0.03%
2019/05/29	36	24.45	69	24.21	24.00	-33	7,142	-0.46%
2019/05/28	16	24.13	12	24.15	23.55	4	6,501	0.06%
2019/05/27	34	23.75	23	23.31	23.95	11	6,045	0.18%
2019/05/24	2	21.78	11	21.80	21.80	-9	5,396	-0.17%
2019/05/23	8	22.03	5	21.80	21.80	3	5,322	0.06%
2019/05/22	10	22.50	13	22.57	22.55	-3	5,186	-0.06%
2019/05/21	1	21.95	2	22.25	22.25	-1	4,989	-0.02%
2019/05/20	14	22.87	14	22.43	22.50	0	4,829	0.00%
2019/05/17	23	22.04	41	22.11	22.15	-18	4,370	-0.41%
2019/05/16	15	20.75	25	20.47	20.50	-10	3,649	-0.27%
2019/05/15	7	20.00	5	20.20	20.30	2	3,246	0.06%
2019/05/14	7	19.67	7	20.11	20.20	0	3,131	0.00%
2019/05/13	0	0.00	5	19.35	19.60	-5	2,878	-0.17%
2019/05/08	10	19.00	0	0.00	19.25	10	2,830	0.35%
2019/04/19	2	19.90	0	0.00	19.85	2	2,786	0.07%
2019/04/17	0	0.00	2	19.40	19.60	-2	2,778	-0.07%
2019/04/16	10	19.30	0	0.00	19.20	10	2,716	0.37%
2019/04/15	20	19.80	0	0.00	19.30	20	2,627	0.76%
2019/04/12	15	20.15	0	0.00	20.05	15	2,411	0.62%
2019/04/10	0	0.00	7	20.70	20.70	-7	2,286	-0.31%
2019/04/09	0	0.00	7	20.43	20.60	-7	2,251	-0.31%
2019/04/03	1	19.65	0	0.00	19.70	1	2,034	0.05%
2019/04/01	3	19.65	3	19.65	19.70	0	2,102	0.00%
2019/03/28	103	20.00	0	0.00	19.90	103	2,029	5.08%	大買/鉅額交易
2019/03/14	1	19.00	0	0.00	18.95	1	2,454	0.04%
2019/03/12	0	0.00	3	19.10	19.10	-3	3,623	-0.08%
2019/03/11	3	18.70	0	0.00	19.00	3	3,947	0.08%
2019/02/25	0	0.00	12	19.00	19.00	-12	4,124	-0.29%
2019/02/20	7	18.74	10	18.75	18.65	-3	4,062	-0.07%
2019/02/15	0	0.00	10	18.70	18.65	-10	4,083	-0.24%
2019/02/14	1	18.50	0	0.00	18.50	1	4,018	0.02%
2019/02/13	0	0.00	10	18.50	18.50	-10	4,016	-0.25%
2019/01/30	0	0.00	0.8	18.40	18.35	-0.8	4,044	-0.02%
2019/01/25	1	18.10	7	18.10	18.20	-6	4,018	-0.15%
2019/01/24	0	0.00	5	18.15	18.20	-5	4,011	-0.12%
2019/01/02	1	18.00	0	0.00	17.95	1	4,399	0.02%
2018/12/27	1	18.45	0	0.00	18.15	1	4,436	0.02%
2018/12/26	10	18.35	0	0.00	18.25	10	4,430	0.23%
2018/12/25	10	18.30	0	0.00	18.25	10	4,443	0.23%
2018/12/22	10	19.15	0	0.00	18.90	10	4,408	0.23%
2018/12/21	2	19.25	2	19.30	19.25	0	4,489	0.00%
2018/12/18	10	19.60	0	0.00	19.35	10	4,449	0.22%
2018/12/17	0	0.00	10	20.65	20.60	-10	4,288	-0.23%
2018/12/14	0	0.00	7	20.51	20.55	-7	4,241	-0.17%
2018/12/13	0	0.00	5.7	20.21	20.30	-5.7	4,159	-0.14%
2018/12/11	2	20.00	0	0.00	19.80	2	4,108	0.05%
2018/12/10	0	0.00	1	20.10	20.10	-1	4,107	-0.02%
2018/12/07	0	0.00	13	20.20	20.05	-13	4,060	-0.32%
2018/12/06	16	20.43	15	20.35	20.05	1	3,944	0.02%
2018/12/05	18	20.83	37	20.74	21.00	-19	3,702	-0.51%
2018/12/04	32	18.62	19	18.70	20.00	13	2,803	0.46%
2018/12/03	15	18.20	0	0.00	18.20	15	2,479	0.61%
2018/11/23	0.3	17.85	0	0.00	17.75	0.3	2,388	0.01%
2018/11/22	0.3	17.95	0	0.00	17.95	0.3	2,401	0.01%
2018/11/15	0.4	18.20	0	0.00	18.20	0.4	2,392	0.02%
2018/11/08	4	18.10	6	18.24	18.25	-2	2,505	-0.08%
2018/11/07	1	18.10	0	0.00	18.10	1	2,495	0.04%
2018/11/06	1	18.15	5	18.05	18.15	-4	2,532	-0.16%
2018/11/05	5	17.90	0	0.00	17.95	5	2,551	0.20%
2018/10/31	0	0.00	5	17.95	18.05	-5	2,578	-0.19%
2018/10/26	1	17.70	1	17.75	17.70	0	2,615	0.00%
2018/10/25	0	0.00	4	18.05	17.95	-4	2,650	-0.15%
2018/10/23	2	18.65	0	0.00	18.60	2	2,618	0.08%
2018/10/19	0	0.00	2	18.65	18.55	-2	2,641	-0.08%
2018/10/12	10	19.35	0	0.00	19.60	10	2,525	0.40%
2018/10/11	10	19.75	1	20.00	19.65	9	2,494	0.36%
2018/10/05	10	20.75	1	20.95	20.75	9	2,396	0.38%
2018/10/03	0	0.00	10	21.45	21.40	-10	2,363	-0.42%
2018/10/01	0	0.00	10	21.65	21.60	-10	2,336	-0.43%
2018/09/28	10	21.55	0	0.00	21.70	10	2,325	0.43%
2018/09/26	0	0.00	3	21.10	21.15	-3	2,255	-0.13%
2018/09/19	0	0.00	20	21.18	21.15	-20	2,463	-0.81%
2018/09/17	0.5	21.00	0	0.00	21.05	0.5	2,472	0.02%
2018/09/14	0	0.00	15	21.03	21.00	-15	2,490	-0.60%
2018/09/13	0	0.00	5	20.75	20.85	-5	2,604	-0.19%
2018/09/12	10	20.45	10	20.45	20.50	0	2,706	0.00%
2018/09/11	10	20.40	20	20.38	20.45	-10	2,756	-0.36%
2018/09/10	0	0.00	5	20.45	20.30	-5	2,855	-0.18%
2018/09/07	5	20.30	0	0.00	20.30	5	2,917	0.17%
2018/09/04	5	21.05	0	0.00	21.05	5	2,957	0.17%
2018/08/31	0	0.00	10	21.20	21.05	-10	3,042	-0.33%
2018/08/30	0	0.00	10	21.15	21.05	-10	3,052	-0.33%
2018/08/22	0	0.00	1	20.50	20.45	-1	3,234	-0.03%
2018/08/20	2	20.30	2	20.25	20.30	0	3,283	0.00%
2018/08/14	6	20.70	0	0.00	20.60	6	3,334	0.18%
2018/08/13	1	20.70	0	0.00	20.70	1	3,393	0.03%
2018/08/10	0	0.00	10	21.15	21.15	-10	3,482	-0.29%
2018/08/08	2	21.00	0	0.00	21.00	2	3,629	0.06%
2018/08/06	1	21.10	0	0.00	21.05	1	3,922	0.03%
2018/07/31	0	0.00	0.2	21.10	21.15	-0.2	3,807	0.00%
2018/07/25	1	21.10	0	0.00	21.15	1	3,767	0.03%
2018/07/19	0	0.00	0	21.20	20.90	0	3,722	0.00%
2018/07/16	0.2	21.15	20	21.18	21.15	-19.8	3,664	-0.54%
2018/07/10	0.2	20.80	0	0.00	20.75	0.2	3,658	0.01%
2018/07/06	1	20.55	0	0.00	20.60	1	3,646	0.03%
2018/07/05	20	20.85	0	0.00	20.85	20	3,629	0.55%
2018/07/04	1	20.80	0	0.00	20.85	1	3,666	0.03%
2018/07/03	11	20.97	0	0.00	20.80	11	3,682	0.30%
2018/06/29	5	21.11	0	0.00	21.10	5	3,658	0.14%
2018/06/28	10	21.55	0	0.00	21.45	10	3,551	0.28%
2018/06/25	30	22.00	0	0.00	21.75	30	3,444	0.87%
2018/06/22	0	0.00	1	21.70	22.15	-1	3,429	-0.03%
2018/06/21	25	21.85	1	21.85	21.85	24	3,285	0.73%
2018/06/19	47	22.19	0	0.00	22.05	47	3,155	1.49%
2018/06/15	14	22.49	0	0.00	22.35	14	3,063	0.46%
2018/06/13	5	22.75	0	0.00	22.75	5	2,950	0.17%
2018/06/12	0	0.00	42	22.69	22.80	-42	3,019	-1.39%
2018/06/11	2	22.90	0	0.00	22.80	2	2,998	0.07%
2018/06/07	1	23.15	3	23.35	23.20	-2	2,950	-0.07%
2018/06/06	11	23.31	0	0.00	23.20	11	2,942	0.37%
2018/05/31	1	23.20	0	0.00	23.70	1	2,870	0.03%
2018/05/29	1	23.35	0	0.00	23.50	1	2,867	0.03%
2018/05/25	0	0.00	3	23.47	23.45	-3	2,885	-0.10%
2018/05/24	1	23.75	0	0.00	23.55	1	2,911	0.03%
2018/05/23	11	23.85	0	0.00	23.75	11	2,847	0.39%
2018/05/22	3	24.05	0	0.00	23.90	3	2,813	0.11%
2018/05/21	4	24.25	6.6	24.29	24.20	-2.6	2,789	-0.09%
2018/05/18	30	24.20	40	24.45	24.15	-10	2,730	-0.37%
2018/05/17	2	24.15	1	24.05	24.05	1	2,626	0.04%
2018/05/16	61	23.93	0	0.00	23.80	61	2,492	2.45%
2018/05/14	1	23.90	0	0.00	23.95	1	2,493	0.04%
2018/05/10	1	22.55	0	0.00	22.50	1	2,254	0.04%
2018/04/25	0	0.00	5	22.00	22.00	-5	2,420	-0.21%
2018/04/23	0	0.00	5	22.30	22.30	-5	2,503	-0.20%
2018/04/20	10	22.30	0	0.00	22.25	10	2,535	0.39%
2018/04/17	1	22.30	0	0.00	22.25	1	2,569	0.04%
2018/04/11	0	0.00	2	22.80	22.80	-2	2,683	-0.07%
2018/04/10	0.3	22.90	2	22.75	22.90	-1.7	2,719	-0.06%
2018/03/29	2	22.55	5	22.55	22.55	-3	2,892	-0.10%
2018/03/28	5	22.70	0	0.00	22.60	5	2,892	0.17%
2018/03/22	0	0.00	2	23.15	23.15	-2	2,900	-0.07%
2018/03/20	1	23.20	0	0.00	23.25	1	3,079	0.03%
2018/03/14	1	23.50	0.1	23.55	23.55	0.9	3,189	0.03%
2018/03/13	0.5	23.60	0	0.00	23.60	0.5	3,206	0.02%
2018/03/12	0	0.00	5	23.45	23.45	-5	3,217	-0.16%
2018/03/06	10	23.55	20	23.40	23.30	-10	3,597	-0.28%
2018/03/01	2	23.50	2	23.23	23.35	0	4,957	0.00%
2018/02/27	0	0.00	1	23.45	23.35	-1	5,029	-0.02%
2018/02/26	5	23.05	1	23.25	23.35	4	5,011	0.08%
2018/02/22	5	22.45	0	0.00	22.50	5	5,019	0.10%
2018/02/21	5	22.35	0	0.00	22.35	5	5,061	0.10%
2018/02/09	0	0.00	1	22.20	22.30	-1	5,082	-0.02%
2018/02/08	0	0.00	3	22.60	22.55	-3	5,067	-0.06%
2018/02/06	1	22.80	0	0.00	22.30	1	5,193	0.02%
2018/02/02	0	0.00	2	23.40	23.45	-2	5,110	-0.04%
2018/01/31	2	23.35	2	23.50	23.75	0	5,145	0.00%
2018/01/26	1	23.75	0	0.00	23.75	1	5,135	0.02%
2018/01/24	1	23.80	0	0.00	23.85	1	5,115	0.02%
2018/01/23	2	23.95	0	0.00	23.90	2	5,106	0.04%
2018/01/22	0	0.00	1	23.70	23.75	-1	5,034	-0.02%
2018/01/18	2	23.75	0	0.00	23.70	2	5,000	0.04%
2018/01/11	0	0.00	2	23.50	23.25	-2	5,002	-0.04%
2018/01/10	0	0.00	20	23.45	23.55	-20	4,986	-0.40%
2018/01/08	0	0.00	2	23.65	23.65	-2	4,977	-0.04%
2018/01/05	0	0.00	1	23.50	23.50	-1	4,942	-0.02%
2018/01/04	0	0.00	2	23.55	23.40	-2	4,916	-0.04%
2018/01/03	0	0.00	3	23.68	23.65	-3	4,899	-0.06%
2018/01/02	2	23.90	0	0.00	23.95	2	4,859	0.04%