裕隆 (2201)-凱基-內湖券商分點個股進出

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
70.9
漲跌
▲0.4
漲幅
+0.57%
成交量
2,780張
產業
上市汽車類股
733人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

裕隆 (2201)籌碼相關－凱基-內湖券商分點個股進出

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-內湖券商分點個股進出
凱基-內湖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
2024/05/21	2	70.70	0	0.00	70.50	2	5,838	0.03%
2024/05/17	1	71.00	0	0.00	71.00	1	5,858	0.02%
2024/05/14	0	0.00	1	72.30	71.60	-1	5,851	-0.02%
2024/05/13	0	0.00	1	73.50	72.50	-1	5,807	-0.02%
2024/05/10	2	72.20	2	73.30	73.10	0	5,750	0.00%
2024/05/09	1	76.30	2	75.45	75.00	-1	5,542	-0.02%
2024/05/08	0	0.00	1.6	73.53	76.30	-1.6	5,340	-0.03%
2024/05/07	1	73.80	0	0.00	73.80	1	5,104	0.02%
2024/05/06	2.1	73.81	2	73.80	73.60	0.1	4,986	0.00%
2024/05/03	7.5	71.83	31	72.98	73.70	-23.5	4,803	-0.49%
2024/04/29	1	68.50	1	69.30	69.30	0	4,426	0.00%
2024/04/25	1	67.30	0	0.00	67.40	1	4,353	0.02%
2024/04/22	0	0.00	1	68.20	67.80	-1	4,508	-0.02%
2024/04/19	2	67.05	0	0.00	66.90	2	4,450	0.04%
2024/04/16	4	67.20	0	0.00	67.40	4	4,327	0.09%
2024/04/12	3	69.13	0	0.00	69.00	3	4,315	0.07%
2024/04/10	2	69.30	0	0.00	69.90	2	4,333	0.05%
2024/04/08	0	0.00	1	70.00	70.00	-1	4,361	-0.02%
2024/04/03	3	66.73	1	66.60	66.70	2	4,271	0.05%
2024/04/02	0.1	67.80	5	67.80	67.80	-5	4,291	-0.12%
2024/03/29	0.1	68.20	0	0.00	68.10	0.1	4,301	0.00%
2024/03/26	2	68.00	1	68.20	67.10	1	4,634	0.02%
2024/03/20	1	68.00	0	0.00	67.70	1	4,949	0.02%
2024/03/19	0	68.60	1	68.90	68.30	-1	4,983	-0.02%
2024/03/14	0	69.80	1	69.90	69.80	-1	5,161	-0.02%
2024/03/13	1	69.70	0	0.00	69.70	1	5,145	0.02%
2024/03/12	8	71.33	5.2	71.59	71.90	2.8	5,096	0.05%
2024/03/11	1	66.30	1	67.90	67.60	0	4,959	0.00%
2024/03/08	0	0.00	1	67.00	67.10	-1	4,948	-0.02%
2024/03/05	0	0.00	1	70.90	70.40	-1	4,945	-0.02%
2024/03/04	0	0.00	2	70.70	70.80	-2	4,943	-0.04%
2024/02/22	1	70.50	0	0.00	70.90	1	5,036	0.02%
2024/02/19	1	72.20	1	72.10	72.20	0	5,303	0.00%
2024/02/16	3	70.23	0	0.00	69.90	3	5,334	0.06%
2024/02/05	1	68.60	0	0.00	69.30	1	5,354	0.02%
2024/02/02	1	70.60	3	69.60	69.10	-2	5,451	-0.04%
2024/02/01	0	0.00	1	70.50	70.70	-1	5,480	-0.02%
2024/01/31	0	0.00	1	69.20	69.50	-1	5,501	-0.02%
2024/01/30	6	70.03	0	0.00	69.60	6	5,522	0.11%
2024/01/29	0	69.80	0	0.00	69.80	0	5,541	0.00%
2024/01/25	4	69.70	4	70.50	69.70	0	5,675	0.00%
2024/01/24	0	0.00	1	70.90	70.80	-1	5,723	-0.02%
2024/01/18	2	67.70	2	67.90	68.50	0	6,091	0.00%
2024/01/17	103	68.60	12	68.58	67.70	91	6,163	1.48%	大買/
2024/01/16	0	69.80	0	0.00	69.80	0	6,113	0.00%
2024/01/12	1	70.90	0	0.00	70.70	1	6,435	0.02%
2024/01/10	3	69.93	0	0.00	70.20	3	6,941	0.04%
2024/01/09	2	71.05	0	0.00	70.90	2	7,154	0.03%
2024/01/08	1	73.20	0	0.00	72.30	1	7,691	0.01%
2024/01/05	2	72.65	0	0.00	72.40	2	8,913	0.02%
2024/01/03	1	73.50	0	0.00	73.10	1	9,285	0.01%
2024/01/02	0	0.00	6	74.90	74.80	-6	9,265	-0.06%
2023/12/28	11	74.20	2	74.65	74.60	9	9,415	0.10%
2023/12/25	4	72.70	1	72.60	72.80	3	9,755	0.03%
2023/12/22	3	72.37	1	74.40	72.20	2	9,944	0.02%
2023/12/21	4	72.87	0	0.00	72.70	4	9,849	0.04%
2023/12/20	0.1	74.30	0	0.00	74.10	0.1	9,898	0.00%
2023/12/19	2	73.90	0	0.00	74.00	2	9,935	0.02%
2023/12/18	6	74.67	0	0.00	74.40	6	9,995	0.06%
2023/12/15	5	75.94	8	76.20	75.50	-3	10,188	-0.03%
2023/12/13	6	76.48	1	77.50	76.00	5	10,171	0.05%
2023/12/12	1	78.30	0	0.00	77.80	1	10,053	0.01%
2023/12/07	0	0.00	3	78.00	77.60	-3	10,186	-0.03%
2023/12/06	0	0.00	4	77.98	77.80	-4	10,240	-0.04%
2023/12/05	1	76.60	0	0.00	77.00	1	10,270	0.01%
2023/11/30	5	76.64	5	77.90	76.90	0	10,662	0.00%
2023/11/29	2	77.85	1	78.70	77.90	1	11,171	0.01%
2023/11/27	1	77.30	0	0.00	77.10	1	11,759	0.01%
2023/11/22	1	77.60	0	0.00	77.70	1	12,453	0.01%
2023/11/20	2	78.20	0	0.00	78.00	2	12,279	0.02%
2023/11/17	2	80.25	1	80.20	80.20	1	12,116	0.01%
2023/11/15	1	79.20	0	0.00	78.50	1	11,968	0.01%
2023/11/13	1	77.90	2	77.50	77.60	-1	11,869	-0.01%
2023/11/10	3	77.50	0	0.00	77.10	3	11,883	0.03%
2023/11/03	0	78.20	0	0.00	78.20	0	12,143	0.00%
2023/11/01	3	74.73	1	74.00	75.00	2	12,009	0.02%
2023/10/31	0	0.00	3	74.80	74.10	-3	11,946	-0.03%
2023/10/30	1	76.80	5	77.10	76.90	-4	11,861	-0.03%
2023/10/27	1	77.40	0	0.00	77.30	1	11,890	0.01%
2023/10/26	2	78.65	0	0.00	78.20	2	11,957	0.02%
2023/10/25	3	80.40	1	80.60	80.10	2	11,962	0.02%
2023/10/24	0	0.00	1	78.20	79.00	-1	12,043	-0.01%
2023/10/23	3	77.90	4	77.80	77.80	-1	12,066	-0.01%
2023/10/20	3	79.33	0	0.00	79.10	3	12,142	0.02%
2023/10/18	8	81.50	3	81.83	80.10	5	12,069	0.04%
2023/10/17	19	82.57	0	0.00	81.10	19	11,808	0.16%
2023/10/16	48	84.18	26	84.28	83.00	22	11,705	0.19%
2023/10/13	27	85.06	21	87.08	85.10	6	11,340	0.05%
2023/10/12	6	83.22	26	84.01	84.00	-20	10,331	-0.19%
2023/10/11	0	0.00	2	78.60	78.80	-2	10,484	-0.02%
2023/10/05	3	78.90	1	78.40	78.40	2	10,747	0.02%
2023/10/04	6	78.57	0	0.00	78.40	6	10,777	0.06%
2023/10/03	4	81.43	0	0.00	80.50	4	10,670	0.04%
2023/10/02	10	82.24	6	82.67	82.00	4	10,679	0.04%
2023/09/28	7	84.01	3	84.47	83.00	4	10,776	0.04%
2023/09/27	3	85.47	2	86.00	86.00	1	10,746	0.01%
2023/09/25	4	84.70	14	84.07	84.30	-10	10,678	-0.09%
2023/09/21	7	81.21	0	0.00	80.60	7	10,613	0.07%
2023/09/20	9	82.43	3	83.10	82.20	6	10,624	0.06%
2023/09/19	2	85.00	17	84.60	84.60	-15	10,450	-0.14%
2023/09/15	8	82.88	0	0.00	82.90	8	10,380	0.08%
2023/09/14	1	83.90	0	0.00	83.80	1	10,412	0.01%
2023/09/13	0	0.00	1	83.90	83.90	-1	10,425	-0.01%
2023/09/08	2	82.90	0	0.00	82.60	2	10,628	0.02%
2023/09/07	0	0.00	1	83.30	84.50	-1	10,632	-0.01%
2023/09/06	10	83.30	1	83.20	83.20	9	10,618	0.08%
2023/09/05	0	0.00	2	86.20	85.20	-2	10,593	-0.02%
2023/09/04	24	87.46	25	87.02	85.70	-1	10,510	-0.01%
2023/09/01	2	86.35	9.1	85.90	85.30	-7.1	9,982	-0.07%
2023/08/31	3	84.20	1	84.30	83.40	2	9,779	0.02%
2023/08/30	1	81.10	4	81.78	83.70	-3	9,882	-0.03%
2023/08/29	0	0.00	3	77.73	79.80	-3	9,712	-0.03%
2023/08/28	2	76.50	0	0.00	75.70	2	10,084	0.02%
2023/08/24	0	74.50	0	0.00	74.50	0	11,432	0.00%
2023/08/22	1	76.00	1	74.30	74.30	0	11,663	0.00%
2023/08/18	0	0.00	1	74.50	74.70	-1	12,263	-0.01%
2023/08/17	0	0.00	2	75.15	75.60	-2	12,610	-0.02%
2023/08/16	1	73.20	0	0.00	73.20	1	12,960	0.01%
2023/08/14	3	74.60	0	0.00	73.40	3	13,253	0.02%
2023/08/10	0	0.00	9	78.54	77.90	-9	13,636	-0.07%
2023/08/09	1	82.00	16	79.58	79.20	-15	13,659	-0.11%
2023/08/08	1	79.70	3	80.10	79.70	-2	13,666	-0.01%
2023/08/07	5	80.36	0	0.00	80.50	5	13,852	0.04%
2023/08/02	6	80.48	5	81.48	80.10	1	13,997	0.01%
2023/08/01	4	81.40	2	81.80	81.00	2	13,969	0.01%
2023/07/31	0	0.00	3	82.93	82.00	-3	13,957	-0.02%
2023/07/28	1	80.50	0	0.00	81.60	1	13,918	0.01%
2023/07/27	8	81.01	2	79.65	81.00	6	13,982	0.04%
2023/07/26	5	78.40	0	0.00	77.70	5	13,895	0.04%
2023/07/25	1	76.80	1	80.00	79.80	0	13,936	0.00%
2023/07/24	1.1	77.27	2	76.40	76.20	-1	13,873	-0.01%
2023/07/21	2	77.40	0	0.00	77.40	2	13,893	0.01%
2023/07/20	0	0.00	1	78.40	78.20	-1	14,010	-0.01%
2023/07/19	2	79.45	0	0.00	79.00	2	13,983	0.01%
2023/07/17	1	85.40	1	85.00	84.40	0	14,604	0.00%
2023/07/14	6	86.30	13	86.02	85.50	-7	15,027	-0.05%
2023/07/13	1	81.50	2	82.45	84.00	-1	15,484	-0.01%
2023/07/12	1	79.70	1	80.40	80.20	0	15,701	0.00%
2023/07/11	3	80.40	2.7	80.57	80.00	0.3	16,083	0.00%
2023/07/10	2	81.90	8	81.89	81.30	-6	16,401	-0.04%
2023/07/06	3	83.47	4.2	82.74	83.50	-1.2	16,360	-0.01%
2023/07/05	0	0.00	1	82.00	81.80	-1	16,184	-0.01%
2023/07/04	1	83.50	0	0.00	82.40	1	16,023	0.01%
2023/07/03	6	82.20	0.2	82.30	81.80	5.8	16,017	0.04%
2023/06/28	0	0.00	1	81.60	80.80	-1	15,888	-0.01%
2023/06/27	5	80.26	0	0.00	79.40	5	15,857	0.03%
2023/06/26	2	81.40	0	0.00	82.00	2	15,917	0.01%
2023/06/21	5	82.72	0	0.00	82.00	5	16,007	0.03%
2023/06/20	8	83.34	1	83.10	83.10	7	16,009	0.04%
2023/06/19	3	83.57	2	83.50	83.40	1	16,067	0.01%
2023/06/16	9	86.50	0	0.00	83.70	9	16,268	0.06%
2023/06/15	1	87.70	1	87.50	87.70	0	16,050	0.00%
2023/06/14	3	87.30	0	0.00	87.40	3	16,092	0.02%
2023/06/07	0	0.00	1	89.30	89.70	-1	17,277	-0.01%
2023/06/06	1	88.20	2	90.30	88.50	-1	17,427	-0.01%
2023/06/05	2	91.50	4	91.75	90.60	-2	17,463	-0.01%
2023/06/02	1	90.90	3	91.50	90.60	-2	17,273	-0.01%
2023/06/01	9	90.99	6	91.92	89.60	3	17,110	0.02%
2023/05/31	16	87.53	20	87.59	87.60	-4	16,730	-0.02%
2023/05/30	6	85.88	10	87.68	86.60	-4	16,779	-0.02%
2023/05/26	0	0.00	21	82.76	82.20	-21	16,720	-0.13%
2023/05/25	61	85.03	42.9	83.60	83.40	18.1	16,790	0.11%
2023/05/24	2	83.25	1	84.50	85.30	1	16,784	0.01%
2023/05/23	3	84.30	2	84.35	83.70	1	16,779	0.01%
2023/05/22	1	83.90	2	83.90	84.20	-1	16,625	-0.01%
2023/05/19	1	80.80	1	81.10	80.40	0	16,605	0.00%
2023/05/18	1	81.70	2	81.90	81.80	-1	17,232	-0.01%
2023/05/17	19	80.85	12	80.89	81.10	7	17,202	0.04%
2023/05/16	0	0.00	1	79.30	79.60	-1	16,929	-0.01%
2023/05/15	0	0.00	30	77.38	76.70	-30	16,975	-0.18%
2023/05/12	16	76.38	45	75.88	78.30	-29	17,522	-0.17%
2023/05/11	16	76.38	45	75.88	75.90	-29	17,605	-0.16%
2023/05/10	30	78.72	0.8	78.43	79.10	29.2	17,858	0.16%
2023/05/03	1	77.80	0	0.00	77.60	1	20,629	0.00%
2023/04/28	1	81.60	1	80.60	80.60	0	22,329	0.00%
2023/04/27	0	0.00	2	81.00	80.50	-2	22,911	-0.01%
2023/04/25	0	0.00	1	81.10	78.50	-1	23,224	0.00%
2023/04/21	1	80.00	1	81.00	80.30	0	23,333	0.00%
2023/04/20	2	79.60	2	81.75	82.00	0	23,300	0.00%
2023/04/19	3	83.67	1	83.80	83.20	2	23,430	0.01%
2023/04/18	10	85.27	20	84.49	85.70	-10	23,376	-0.04%
2023/04/17	2	80.95	4	81.98	81.80	-2	22,746	-0.01%
2023/04/14	2	77.45	1	79.90	79.10	1	22,664	0.00%
2023/04/13	4	77.90	11	78.02	77.60	-7	22,469	-0.03%
2023/04/11	0	0.00	2	75.40	74.70	-2	22,378	-0.01%
2023/04/07	1	73.50	1	74.40	74.30	0	22,682	0.00%
2023/04/06	0	0.00	1	73.00	73.70	-1	22,946	0.00%
2023/03/31	2	75.65	0	0.00	75.20	2	23,097	0.01%
2023/03/30	0	0.00	6	77.08	76.50	-6	23,290	-0.03%
2023/03/29	0	0.00	1	75.20	75.60	-1	23,597	0.00%
2023/03/28	1	74.50	0	0.00	74.50	1	24,135	0.00%
2023/03/27	6	76.88	0	0.00	75.50	6	24,251	0.02%
2023/03/24	1	77.90	3	78.07	78.80	-2	24,380	-0.01%
2023/03/23	0	0.00	1	77.00	77.50	-1	24,792	0.00%
2023/03/22	0	0.00	1	78.70	76.40	-1	25,520	0.00%
2023/03/21	2	78.35	3	78.03	77.30	-1	25,958	0.00%
2023/03/20	0	0.00	1	76.10	75.80	-1	26,583	0.00%
2023/03/16	1	74.00	0	0.00	73.90	1	27,143	0.00%
2023/03/15	1	77.40	1	77.20	75.90	0	27,463	0.00%
2023/03/14	0	0.00	1	74.90	75.50	-1	27,639	0.00%
2023/03/13	0	0.00	14	75.11	76.00	-14	27,805	-0.05%
2023/03/10	11	72.93	2	72.20	72.40	9	28,035	0.03%
2023/03/09	8	75.99	2.4	76.15	76.00	5.6	28,440	0.02%
2023/03/08	8.2	77.55	5.1	78.02	77.60	3.2	29,589	0.01%
2023/03/06	0.2	78.80	0.1	78.50	79.00	0.1	32,545	0.00%
2023/03/03	0	0.00	4	78.00	78.10	-4	33,580	-0.01%
2023/03/02	8	79.09	1	82.30	78.80	7	33,809	0.02%
2023/03/01	3	82.33	3	82.43	81.60	0	34,331	0.00%
2023/02/24	3.1	81.56	8	81.60	81.30	-5	34,926	-0.01%
2023/02/23	4	78.38	1	79.20	80.00	3	35,006	0.01%
2023/02/22	5.1	78.79	0	0.00	78.10	5.1	35,078	0.01%
2023/02/21	4	81.35	10	81.60	80.90	-6	35,210	-0.02%
2023/02/16	12.1	81.99	15	81.21	81.50	-2.9	36,232	-0.01%
2023/02/15	2	77.85	7	78.69	77.90	-5	35,580	-0.01%
2023/02/13	2	77.40	0	0.00	77.50	2	35,365	0.01%
2023/02/10	2	78.50	7	78.71	79.00	-5	35,162	-0.01%
2023/02/08	6	77.32	4.2	77.46	77.80	1.9	34,426	0.01%
2023/02/07	2	77.20	0	0.00	77.80	2	34,045	0.01%
2023/02/06	9	77.72	5	77.20	77.50	4	33,809	0.01%
2023/02/03	7	79.79	1.1	79.41	78.10	5.9	33,486	0.02%
2023/02/02	6	80.92	5.1	82.54	79.50	1	32,779	0.00%
2023/02/01	0	0.00	0.1	82.30	84.50	-0.1	31,891	0.00%
2023/01/31	19	79.31	24.2	79.93	82.90	-5.1	31,435	-0.02%
2023/01/30	1	76.10	2	77.90	78.10	-1	30,031	0.00%
2023/01/17	3.3	69.53	4	70.73	71.00	-0.7	29,893	0.00%
2023/01/16	4.2	68.66	1	68.60	69.20	3.2	29,626	0.01%
2023/01/12	1	65.70	1	66.70	66.20	0	29,684	0.00%
2023/01/10	1	67.60	0	0.00	67.20	1	29,388	0.00%
2023/01/09	1	67.00	7.2	68.14	68.20	-6.2	29,198	-0.02%
2023/01/05	1	65.70	1	65.80	65.70	0	27,989	0.00%
2023/01/04	2	65.55	0	0.00	65.70	2	27,698	0.01%
2023/01/03	1	63.20	3.1	63.37	63.20	-2.1	27,350	-0.01%
2022/12/30	1	61.90	0	0.00	62.00	1	27,175	0.00%
2022/12/29	1	60.90	0	0.00	61.40	1	27,061	0.00%
2022/12/28	100	61.85	1	62.20	61.60	99	26,892	0.37%
2022/12/27	0	0.00	1	62.10	61.90	-1	26,747	0.00%
2022/12/26	0	0.00	0.1	61.00	61.10	-0.1	26,468	0.00%
2022/12/23	12	58.72	2	58.70	59.10	10	26,197	0.04%
2022/12/22	3	60.30	0	0.00	59.70	3	25,954	0.01%
2022/12/21	1	60.80	0	0.00	60.00	1	25,720	0.00%
2022/12/20	2.4	64.89	7	62.73	61.40	-4.6	25,370	-0.02%
2022/12/19	0	0.00	0.1	64.20	64.20	-0.1	24,857	0.00%
2022/12/16	3	64.33	3	64.43	64.10	0	24,654	0.00%
2022/12/15	21	67.20	21	66.69	66.50	0	24,382	0.00%
2022/12/14	12	66.93	9	67.93	66.80	3	23,822	0.01%
2022/12/13	5	65.94	3	64.67	65.00	2	23,062	0.01%
2022/12/12	11	65.48	10.1	66.39	66.60	1	22,467	0.00%
2022/12/09	123	61.93	2	62.30	62.30	121	21,593	0.56%	大買/鉅額交易
2022/12/08	21	61.95	20	61.40	63.00	1	21,338	0.00%
2022/12/07	1	63.40	0	0.00	63.40	1	20,901	0.00%
2022/12/06	5	64.78	2.4	64.78	64.90	2.6	20,373	0.01%
2022/12/05	0	67.40	200	67.40	66.90	-200	19,893	-1.01%	大賣/鉅額交易
2022/12/02	2	66.00	10	66.90	66.70	-8	19,576	-0.04%
2022/12/01	7	66.17	4	67.15	67.90	3	18,949	0.02%
2022/11/30	25	64.70	16.1	65.38	65.20	9	18,126	0.05%
2022/11/29	76	66.82	162	68.05	63.70	-86	16,812	-0.51%	大賣/
2022/11/28	5	61.68	7.5	63.17	64.80	-2.5	14,714	-0.02%
2022/11/25	3	60.00	2.6	59.57	60.60	0.4	14,089	0.00%
2022/11/24	1	56.50	1	56.90	57.70	0	12,958	0.00%
2022/11/23	8	56.63	6	56.67	57.10	2	12,521	0.02%
2022/11/22	13	54.61	14.1	54.59	54.90	-1	11,541	-0.01%
2022/11/21	7	50.73	5	52.40	54.10	2	10,587	0.02%
2022/11/18	0	0.00	11	49.03	49.20	-11	9,933	-0.11%
2022/11/17	9	51.33	0	0.00	50.20	9	9,704	0.09%
2022/11/16	0	0.00	2	49.50	50.90	-2	9,257	-0.02%
2022/11/15	6	50.82	0	0.00	51.10	6	8,791	0.07%
2022/11/14	6	48.57	7.4	48.85	49.50	-1.4	7,961	-0.02%
2022/11/09	0	0.00	2	44.85	44.80	-2	7,416	-0.03%
2022/11/08	0	0.00	2	45.55	45.35	-2	7,303	-0.03%
2022/11/07	2	45.58	0	0.00	45.75	2	7,330	0.03%
2022/11/03	2	44.55	0	0.00	44.45	2	7,270	0.03%
2022/10/28	0	0.00	2	45.88	45.75	-2	7,556	-0.03%
2022/10/24	1	45.80	0	0.00	46.00	1	6,936	0.01%
2022/10/21	2	43.95	0	0.00	45.05	2	6,516	0.03%
2022/10/18	5	43.85	0	0.00	42.80	5	6,023	0.08%
2022/10/14	0	0.00	5	42.50	42.80	-5	6,177	-0.08%
2022/10/13	26	41.27	27	42.04	41.05	-1	6,136	-0.02%
2022/10/12	0	0.00	10	40.60	41.05	-10	6,071	-0.16%
2022/10/11	1	41.10	0	0.00	40.80	1	6,175	0.02%
2022/10/07	10	43.05	1	41.40	42.90	9	6,221	0.14%
2022/10/06	1	41.60	1	42.05	41.25	0	6,295	0.00%
2022/10/05	1	41.25	1	42.20	41.20	0	6,646	0.00%
2022/10/04	1	41.20	0	0.00	41.20	1	6,824	0.01%
2022/09/26	0	0.00	1	41.55	41.85	-1	7,436	-0.01%
2022/09/23	0	0.00	1	43.55	42.85	-1	7,635	-0.01%
2022/09/21	1	43.15	1	42.70	42.60	0	8,031	0.00%
2022/09/20	1	43.20	0	0.00	43.30	1	8,266	0.01%
2022/09/14	0	0.00	2	42.00	42.20	-2	9,969	-0.02%
2022/08/31	0	0.00	2	40.83	41.25	-2	10,484	-0.02%
2022/08/26	1	40.55	0	0.00	41.00	1	10,537	0.01%
2022/08/19	1	41.30	0	0.00	41.30	1	10,809	0.01%
2022/08/18	1	41.75	0	0.00	41.50	1	10,867	0.01%
2022/08/12	0	0.00	0.1	41.75	42.40	-0.1	10,881	0.00%
2022/08/08	0	0.00	1	39.80	41.45	-1	10,907	-0.01%
2022/08/03	49	44.05	0	0.00	44.05	49	10,503	0.47%
2022/07/27	2	45.78	0	0.00	46.20	2	10,234	0.02%
2022/07/21	1	46.45	0	0.00	46.95	1	9,614	0.01%
2022/07/12	3	46.13	5	46.46	46.90	-2	8,479	-0.02%
2022/07/11	1	46.55	0	0.00	46.10	1	8,246	0.01%
2022/07/05	4	44.15	4	45.05	44.50	0	7,651	0.00%
2022/07/04	0	0.00	1	44.90	44.40	-1	7,573	-0.01%
2022/07/01	1	46.60	1	44.90	44.40	0	7,468	0.00%
2022/06/30	1	47.05	1	47.45	47.20	0	7,202	0.00%
2022/06/29	2	48.30	5	47.35	47.50	-3	6,978	-0.04%
2022/06/28	9	49.17	10	48.44	48.35	-1	6,707	-0.01%
2022/06/27	5	49.49	4	49.74	50.20	1	6,443	0.02%
2022/06/24	7	49.93	6	49.70	50.00	1	6,089	0.02%
2022/06/23	39	51.63	38	50.65	50.50	1	5,800	0.02%
2022/06/22	1	49.50	1	48.80	49.10	0	4,986	0.00%
2022/06/21	1	49.75	5	48.22	49.75	-4	4,553	-0.09%
2022/06/20	4	45.20	0	0.00	45.30	4	3,987	0.10%
2022/06/17	0	0.00	4	45.85	46.10	-4	3,770	-0.11%
2022/06/14	0	0.00	0.6	44.25	44.80	-0.6	3,285	-0.02%
2022/06/13	0	0.00	1.2	45.45	45.40	-1.2	3,201	-0.04%
2022/06/07	0	0.00	1	44.90	44.35	-1	3,070	-0.03%
2022/06/06	1	44.70	0	0.00	44.70	1	3,007	0.03%
2022/05/31	1	44.30	0	0.00	44.45	1	2,668	0.04%
2022/05/27	0	0.00	2	43.35	43.30	-2	2,472	-0.08%
2022/05/20	1	42.00	1.1	42.39	41.95	-0.1	2,280	0.00%
2022/04/27	1	39.15	1	39.50	39.60	0	1,972	0.00%
2022/02/17	0	0.00	1	42.50	42.25	-1	3,963	-0.03%
2022/01/25	5	40.95	0	0.00	40.80	5	4,417	0.11%
2022/01/21	10	41.53	0	0.00	41.35	10	4,537	0.22%
2022/01/19	31	42.14	0	0.00	41.80	31	4,576	0.68%
2022/01/18	0	0.00	0	42.85	42.75	0	4,557	0.00%
2022/01/11	10	42.68	0	0.00	42.75	10	5,175	0.19%
2022/01/10	10	43.05	0	0.00	43.30	10	5,515	0.18%
2022/01/07	16	43.66	1	43.65	43.60	15	5,730	0.26%
2022/01/06	0	0.00	30	43.10	43.60	-30	5,794	-0.52%
2022/01/03	0	0.00	11	42.86	42.85	-11	6,645	-0.17%
2021/12/30	10	41.90	0	0.00	41.90	10	6,725	0.15%
2021/12/29	11	41.90	1	42.05	42.05	10	6,916	0.14%
2021/12/28	10	41.90	0	0.00	41.85	10	6,959	0.14%
2021/12/27	4	41.90	9	42.00	42.00	-5	7,032	-0.07%
2021/12/22	0	41.70	0	0.00	41.60	0	7,395	0.00%
2021/12/20	0	0.00	1	42.25	41.85	-1	7,868	-0.01%
2021/12/17	0	0.00	99	41.83	41.85	-99	8,019	-1.23%
2021/12/15	0	41.20	0	0.00	41.15	0	8,731	0.00%
2021/12/14	0	0.00	8	41.10	41.10	-8	9,503	-0.08%
2021/12/10	0	0.00	3	41.48	41.35	-3	10,132	-0.03%
2021/12/09	0	0.00	16	41.73	41.70	-16	10,150	-0.16%
2021/12/01	0	0.00	5	41.30	41.55	-5	10,150	-0.05%
2021/11/30	2	41.48	0	0.00	41.00	2	10,150	0.02%
2021/11/29	0	0.00	1	41.15	41.10	-1	10,145	-0.01%
2021/11/26	30	41.80	1	41.85	41.60	29	10,092	0.29%
2021/11/25	15	42.92	0	0.00	42.40	15	10,021	0.15%
2021/11/24	5	42.80	2	43.08	42.80	3	10,011	0.03%
2021/11/23	2	44.20	2	43.40	43.15	0	9,994	0.00%
2021/11/22	4	43.56	0	0.00	44.05	4	9,908	0.04%
2021/11/18	1	43.20	0	0.00	43.10	1	9,587	0.01%
2021/11/17	21	43.05	0	0.00	43.40	21	9,523	0.22%
2021/11/16	0	0.00	38	43.08	43.35	-38	9,379	-0.41%
2021/11/15	0	0.00	0.4	41.95	41.90	-0.4	9,147	0.00%
2021/11/12	0	0.00	3.1	41.85	41.85	-3.1	9,137	-0.03%
2021/11/08	0	41.55	1	41.55	41.50	-1	8,969	-0.01%
2021/11/05	1	41.75	0	0.00	41.85	1	8,947	0.01%
2021/11/04	20	41.46	0	0.00	41.50	20	8,966	0.22%
2021/11/02	0	0.00	36	42.13	41.50	-36	8,965	-0.40%
2021/11/01	1	41.20	5	41.13	41.35	-4	8,871	-0.05%
2021/10/29	1	41.50	0	0.00	41.10	1	8,813	0.01%
2021/10/27	2	42.20	1	42.40	42.25	1	8,705	0.01%
2021/10/26	0	0.00	2	42.75	42.40	-2	8,666	-0.02%
2021/10/22	0	0.00	1	42.25	42.20	-1	8,522	-0.01%
2021/10/21	50	43.05	53	42.60	43.10	-3	8,420	-0.04%
2021/10/20	2	41.98	0	0.00	41.40	2	8,208	0.02%
2021/10/19	2	42.67	0.1	42.10	41.90	2	8,091	0.02%
2021/10/18	10	43.59	5	42.67	42.15	5	7,879	0.06%
2021/10/15	1	43.50	0	0.00	44.25	1	7,551	0.01%
2021/10/12	5	43.59	0	0.00	42.70	5	7,081	0.07%
2021/10/08	4	44.61	6	44.16	44.20	-2	6,883	-0.03%
2021/10/07	22	42.34	22	42.55	43.05	0	6,326	0.00%
2021/10/06	3	42.48	3	41.88	42.15	0	6,118	0.00%
2021/10/05	0	39.80	1	40.20	40.30	-1	5,905	-0.02%
2021/10/01	1	40.90	0	0.00	40.25	1	5,782	0.02%
2021/09/30	2	42.22	2	42.70	42.70	0	5,642	0.00%
2021/09/29	6	42.07	4	42.03	42.00	2	5,550	0.04%
2021/09/28	4.1	42.51	2	42.60	42.80	2.1	5,453	0.04%
2021/09/27	3	44.13	32	44.09	43.10	-29	5,411	-0.54%
2021/09/24	4	43.61	1	43.50	44.00	3	5,138	0.06%
2021/09/23	32	42.87	35	43.17	43.80	-3	4,989	-0.06%
2021/09/22	121	44.09	225	43.58	43.70	-104	4,756	-2.19%	大買/大賣/鉅額交易
2021/09/17	532	44.31	435	44.25	43.95	97	4,291	2.26%	大買/大賣/
2021/09/16	1	41.05	9	41.20	41.15	-8	3,610	-0.22%
2021/09/15	34	39.86	0.9	40.25	40.30	33.1	3,399	0.97%
2021/09/14	0	0.00	1	37.95	38.25	-1	3,195	-0.03%
2021/09/10	1	37.10	0	0.00	37.15	1	3,229	0.03%
2021/08/31	0	37.80	0	0.00	37.85	0	3,366	0.00%
2021/08/20	20	36.48	0	0.00	36.35	20	3,439	0.58%
2021/08/17	10	37.60	0	0.00	37.00	10	3,480	0.29%
2021/08/16	15	37.92	0	0.00	37.80	15	3,481	0.43%
2021/08/12	0	0.00	2	39.15	39.05	-2	3,491	-0.06%
2021/08/11	10	39.35	0	0.00	39.15	10	3,558	0.28%
2021/08/10	15	39.45	0	0.00	39.40	15	3,646	0.41%
2021/08/09	0	40.50	0	0.00	40.35	0	3,746	0.00%
2021/07/26	0	0.00	0.1	40.85	40.85	-0.1	4,940	0.00%
2021/07/22	5	41.15	21	41.10	40.70	-16	5,087	-0.31%
2021/07/21	10	39.95	0	0.00	40.00	10	5,135	0.19%
2021/07/19	5	41.45	0	0.00	41.35	5	5,206	0.10%
2021/07/15	0	0.00	2	41.90	41.75	-2	5,568	-0.04%
2021/07/06	85	43.25	0	0.00	42.70	85	7,871	1.08%
2021/07/05	20	42.80	0	0.00	42.80	20	8,124	0.25%
2021/07/02	0	0.00	60	42.98	43.00	-60	8,189	-0.73%
2021/07/01	0	0.00	3	42.60	42.15	-3	8,194	-0.04%
2021/06/30	20	42.20	1	42.55	42.60	19	8,237	0.23%
2021/06/24	0	0.00	11	42.45	42.75	-11	8,614	-0.13%
2021/06/23	0	0.00	11	40.64	41.60	-11	8,997	-0.12%
2021/06/22	0	0.00	20	39.95	40.00	-20	9,683	-0.21%
2021/06/03	0	0.00	1.3	40.39	40.10	-1.3	11,617	-0.01%
2021/05/28	0	0.00	0.5	39.70	39.70	-0.5	11,827	0.00%
2021/05/20	1	39.25	1	38.75	38.60	0	12,562	0.00%
2021/05/19	0	0.00	1	38.60	39.20	-1	12,798	-0.01%
2021/05/17	12	36.76	0	0.00	36.00	12	12,762	0.09%
2021/05/14	4	40.35	4	39.33	38.90	0	12,672	0.00%
2021/05/13	5	36.55	2	38.70	38.40	3	12,556	0.02%
2021/05/12	20	37.85	5	37.80	38.10	15	12,478	0.12%
2021/05/11	4	41.21	2	41.35	40.60	2	12,357	0.02%
2021/05/07	0	0.00	45	42.22	42.90	-45	12,358	-0.36%
2021/05/05	7	40.43	20	40.35	40.40	-13	12,720	-0.10%
2021/05/04	48	40.80	13	40.12	40.50	35	12,698	0.28%
2021/05/03	55.1	43.62	5	43.75	42.95	50.1	12,571	0.40%
2021/04/29	0	0.00	3	45.80	45.40	-3	12,565	-0.02%
2021/04/28	1	44.85	0	0.00	45.15	1	12,567	0.01%
2021/04/27	5	45.75	7	45.44	45.60	-2	12,645	-0.02%
2021/04/23	0	0.00	1	44.55	44.60	-1	12,780	-0.01%
2021/04/22	32.7	46.26	5	45.25	44.35	27.7	12,901	0.21%
2021/04/21	69	46.75	2	46.50	46.50	67	12,842	0.52%
2021/04/20	16	47.46	70	46.67	47.85	-54	12,734	-0.42%
2021/04/19	0	0.00	12	46.44	46.40	-12	12,771	-0.09%
2021/04/16	60	45.55	5	45.65	45.65	55	12,810	0.43%
2021/04/15	27	46.19	1	46.10	45.55	26	12,884	0.20%
2021/04/14	28	46.51	39.8	47.29	47.20	-11.8	12,794	-0.09%
2021/04/13	9	47.92	6	47.01	46.80	3	13,010	0.02%
2021/04/12	14	45.95	32	46.41	46.30	-18	12,787	-0.14%
2021/04/09	6	45.10	177	44.95	44.70	-171	13,190	-1.30%	大賣/鉅額交易
2021/04/08	1	43.90	0	0.00	44.05	1	13,439	0.01%
2021/04/07	1	44.05	15	44.09	43.95	-14	13,403	-0.10%
2021/04/06	3	44.50	4	44.13	44.00	-1	13,536	-0.01%
2021/04/01	0.4	44.25	1	43.85	44.45	-0.6	14,220	0.00%
2021/03/31	4	44.13	1	43.95	44.05	3	14,437	0.02%
2021/03/30	31	43.27	5	43.35	43.35	26	14,258	0.18%
2021/03/29	29	43.05	2	42.95	43.45	27	14,224	0.19%
2021/03/26	54	43.48	2	43.70	43.25	52	14,084	0.37%
2021/03/25	114	45.96	258	47.18	45.10	-144	13,578	-1.06%	大買/大賣/鉅額交易
2021/03/24	253	46.60	104	46.00	46.65	149	12,788	1.17%	大買/大賣/鉅額交易
2021/03/23	10	42.45	1	42.45	42.45	9	11,679	0.08%
2021/03/22	10	41.95	20	42.33	42.45	-10	11,591	-0.09%
2021/03/18	20	43.50	0	0.00	42.80	20	11,438	0.17%
2021/03/17	0	0.00	16	43.36	43.30	-16	11,313	-0.14%
2021/03/12	3	42.75	3	42.55	42.50	0	10,965	0.00%
2021/03/08	25	42.91	0	0.00	42.10	25	10,839	0.23%
2021/03/05	0	0.00	10	41.20	41.50	-10	10,725	-0.09%
2021/03/04	45	41.79	0	0.00	41.60	45	10,714	0.42%
2021/02/26	12	41.77	0	0.00	41.65	12	10,553	0.11%
2021/02/25	5	42.52	5	42.46	42.60	0	10,566	0.00%
2021/02/24	4	42.35	0.1	42.85	41.40	3.9	10,518	0.04%
2021/02/23	4	43.26	3	43.60	43.55	1	10,325	0.01%
2021/02/22	7	43.06	2	43.20	42.90	5	10,227	0.05%
2021/02/19	3	42.98	4	42.93	43.70	-1	10,159	-0.01%
2021/02/17	4	40.55	4	40.75	40.90	0	10,053	0.00%
2021/02/05	10	40.10	5	40.15	40.00	5	10,018	0.05%
2021/02/04	11	40.39	0	0.00	40.35	11	9,982	0.11%
2021/02/02	0	0.00	10	41.40	41.15	-10	9,943	-0.10%
2021/02/01	2	40.40	3	40.53	40.45	-1	9,892	-0.01%
2021/01/29	0.1	41.30	1	41.80	40.90	-0.9	9,858	-0.01%
2021/01/28	7	41.63	1	41.55	41.35	6	9,789	0.06%
2021/01/27	1	41.80	1	41.55	43.20	0	9,589	0.00%
2021/01/26	0	0.00	6	41.25	41.10	-6	9,261	-0.06%
2021/01/25	4	41.96	3	42.25	41.95	1	9,225	0.01%
2021/01/22	2	42.83	10	42.84	43.20	-8	9,197	-0.09%
2021/01/21	1.1	41.46	0	0.00	40.95	1.1	9,061	0.01%
2021/01/20	12	42.43	7	41.97	41.45	5	8,987	0.06%
2021/01/19	9	43.33	2	43.95	43.05	7	8,845	0.08%
2021/01/18	0	0.00	9	43.50	43.55	-9	8,730	-0.10%
2021/01/15	28	43.45	0	0.00	42.75	28	8,578	0.33%
2021/01/14	8.5	44.59	2	44.73	44.30	6.5	8,366	0.08%
2021/01/13	35	45.00	4	44.86	44.45	31	8,162	0.38%
2021/01/12	5	44.51	80	44.32	43.95	-75	8,071	-0.93%
2021/01/11	2	47.25	10	48.20	46.80	-8	7,913	-0.10%
2021/01/08	1	47.10	9.6	46.96	46.55	-8.6	7,853	-0.11%
2021/01/07	7	49.01	0	0.00	48.00	7	7,662	0.09%
2021/01/06	9	50.04	4	50.44	49.00	5	7,415	0.07%
2021/01/05	33	49.18	5	49.99	48.85	28	6,700	0.42%
2021/01/04	51	49.13	50.5	49.92	50.90	0.5	6,279	0.01%
2020/12/31	65	45.03	43	45.58	46.90	22	5,551	0.40%
2020/12/30	5	42.15	10	42.38	42.85	-5	5,130	-0.10%
2020/12/29	13	41.82	11	42.57	42.20	2	5,130	0.04%
2020/12/28	39	43.38	9	43.69	43.50	30	4,966	0.60%
2020/12/25	0	0.00	20	39.91	41.05	-20	4,236	-0.47%
2020/12/24	0	0.00	11	37.73	37.35	-11	3,943	-0.28%
2020/12/23	10	36.70	0	0.00	37.20	10	3,965	0.25%
2020/12/22	10	37.20	0	0.00	37.00	10	3,990	0.25%
2020/12/21	1	37.25	0	0.00	37.25	1	3,955	0.03%
2020/12/17	1	36.90	0.6	36.90	36.90	0.4	4,034	0.01%
2020/12/16	0	0.00	5	37.25	37.50	-5	4,059	-0.12%
2020/12/11	1	36.80	0	0.00	36.80	1	4,351	0.02%
2020/12/10	5	37.40	0	0.00	37.65	5	4,463	0.11%
2020/11/26	0.1	39.15	0	0.00	39.20	0.1	5,594	0.00%
2020/11/20	0	0.00	10.5	39.74	40.05	-10.5	6,286	-0.17%
2020/11/18	0.4	38.70	1.6	39.06	39.00	-1.3	6,319	-0.02%
2020/11/17	0	0.00	1	38.10	38.10	-1	6,289	-0.02%
2020/11/16	0	0.00	1	37.70	37.70	-1	6,399	-0.02%
2020/11/12	2	35.55	0	0.00	36.00	2	6,632	0.03%
2020/11/11	0	0.00	2	35.90	35.90	-2	6,804	-0.03%
2020/11/06	0	0.00	20	34.25	34.00	-20	7,052	-0.28%
2020/11/05	0	0.00	10	34.90	34.90	-10	7,399	-0.14%
2020/11/02	0	0.00	1	34.90	34.90	-1	7,806	-0.01%
2020/10/29	0	0.00	0.4	37.55	37.55	-0.4	7,849	-0.01%
2020/10/27	0	0.00	10	38.40	38.20	-10	7,957	-0.13%
2020/10/21	10	38.65	0	0.00	38.20	10	8,288	0.12%
2020/10/19	13	38.00	0	0.00	38.00	13	8,490	0.15%
2020/10/06	3	23.95	13	23.90	23.95	-10	8,403	-0.12%
2020/09/24	0	0.00	38	22.47	22.55	-38	8,931	-0.43%
2020/09/22	22	23.48	0	0.00	23.40	22	8,809	0.25%
2020/09/17	2	23.90	1	23.95	23.75	1	8,918	0.01%
2020/09/16	2	23.65	4	23.66	23.50	-2	8,958	-0.02%
2020/09/14	18	23.70	0	0.00	23.60	18	9,023	0.20%
2020/09/11	12	23.93	0	0.00	23.70	12	9,128	0.13%
2020/09/09	1	23.75	1	24.10	24.45	0	9,265	0.00%
2020/09/08	75	24.85	0	0.00	24.25	75	9,286	0.81%
2020/09/07	10	25.40	50	25.73	25.20	-40	9,275	-0.43%
2020/09/04	5	25.33	0	0.00	25.45	5	9,415	0.05%
2020/09/03	10	25.55	1	25.90	25.30	9	9,458	0.10%
2020/09/02	10	25.45	0	0.00	25.70	10	9,787	0.10%
2020/09/01	0	0.00	1	25.60	25.90	-1	10,242	-0.01%
2020/08/31	0	0.00	31	25.59	25.30	-31	10,258	-0.30%
2020/08/28	4	24.63	0	0.00	24.65	4	10,694	0.04%
2020/08/27	2	24.70	0	0.00	24.75	2	10,730	0.02%
2020/08/26	0	0.00	15	24.95	25.10	-15	10,706	-0.14%
2020/08/25	11	24.46	0	0.00	24.40	11	10,706	0.10%
2020/08/24	42	24.81	0	0.00	24.85	42	10,717	0.39%
2020/08/21	11	25.08	0	0.00	25.10	11	10,745	0.10%
2020/08/20	10	24.60	99	23.10	23.30	-89	10,541	-0.84%
2020/08/19	90	24.91	0	0.00	24.75	90	10,319	0.87%
2020/08/17	43	25.19	1	25.10	25.15	42	10,263	0.41%
2020/08/14	0	0.00	70	23.95	23.85	-70	10,253	-0.68%
2020/08/13	0	0.00	140	24.27	24.40	-140	10,722	-1.31%	大賣/鉅額交易
2020/08/12	1	24.35	0	0.00	24.40	1	11,160	0.01%
2020/08/11	0	0.00	7	24.20	24.55	-7	11,315	-0.06%
2020/08/10	0	0.00	1	24.05	24.20	-1	11,238	-0.01%
2020/08/07	147	24.51	83	24.40	24.00	64	11,141	0.57%	大買/
2020/08/06	0	0.00	85	23.86	23.90	-85	10,896	-0.78%
2020/08/04	0	0.00	2	23.48	23.50	-2	10,813	-0.02%
2020/08/03	60	23.53	2	23.15	23.45	58	10,766	0.54%
2020/07/31	0	0.00	51	23.70	23.70	-51	10,628	-0.48%
2020/07/30	2	23.00	3	23.15	23.00	-1	10,275	-0.01%
2020/07/29	0	0.00	4	21.56	21.80	-4	10,056	-0.04%
2020/07/24	10	21.25	0	0.00	21.10	10	10,072	0.10%
2020/07/23	0	0.00	1	21.90	21.85	-1	10,053	-0.01%
2020/07/22	0	0.00	10	21.75	21.65	-10	10,037	-0.10%
2020/07/17	55	21.56	0	0.00	21.45	55	10,058	0.55%
2020/07/10	51	21.10	0	0.00	21.10	51	10,118	0.50%
2020/07/09	1	21.10	0	0.00	21.10	1	10,131	0.01%
2020/07/08	8	21.43	6	21.43	21.40	2	10,172	0.02%
2020/07/01	1	21.20	0	0.00	21.35	1	11,619	0.01%
2020/06/24	1	22.00	200	21.85	21.90	-199	12,541	-1.59%	大賣/鉅額交易
2020/06/23	6	22.09	0	0.00	22.15	6	12,518	0.05%
2020/06/18	25	22.49	0	0.00	22.50	25	12,504	0.20%
2020/06/17	10	22.95	0	0.00	22.90	10	12,471	0.08%
2020/06/16	0	0.00	76	22.80	22.80	-76	12,489	-0.61%
2020/06/12	41	22.05	5	22.10	22.25	36	12,415	0.29%
2020/06/11	26	23.30	0	0.00	22.70	26	12,296	0.21%
2020/06/10	50	23.49	0	0.00	23.85	50	12,240	0.41%
2020/06/09	120	23.63	6	24.05	23.85	114	12,160	0.94%	大買/鉅額交易
2020/06/08	0	0.00	157	23.63	23.20	-157	11,764	-1.33%	大賣/鉅額交易
2020/06/04	55	20.60	55	20.54	22.35	0	11,126	0.00%
2020/06/03	0	0.00	2	20.30	20.35	-2	10,578	-0.02%
2020/06/02	0	0.00	2	20.30	20.10	-2	10,602	-0.02%
2020/06/01	0	0.00	1	20.25	20.30	-1	10,650	-0.01%
2020/05/29	0	0.00	4	19.95	19.80	-4	10,614	-0.04%
2020/05/27	0	0.00	3	19.88	19.90	-3	10,612	-0.03%
2020/05/26	0	0.00	5	20.00	19.90	-5	10,745	-0.05%
2020/05/22	40	20.21	4	20.45	20.05	36	10,719	0.34%
2020/05/21	106	20.51	106	20.41	20.60	0	10,663	0.00%	大買/大賣/
2020/05/20	7	19.99	113	20.25	20.35	-106	10,541	-1.01%	大賣/鉅額交易
2020/05/19	7	19.65	9	19.35	19.70	-2	10,116	-0.02%
2020/05/18	0	0.00	2	17.95	17.95	-2	9,692	-0.02%
2020/05/13	10	16.80	0	0.00	16.95	10	9,527	0.10%
2020/05/12	3	17.00	0	0.00	16.75	3	9,612	0.03%
2020/05/11	34	17.05	11	17.06	16.90	23	9,800	0.23%
2020/05/08	10	16.35	0	0.00	16.35	10	10,006	0.10%
2020/05/05	3	16.62	0	0.00	16.65	3	10,113	0.03%
2020/05/04	11	16.95	0	0.00	16.70	11	10,085	0.11%
2020/04/29	0	0.00	2	17.50	17.55	-2	9,996	-0.02%
2020/04/28	0	0.00	1	17.00	16.90	-1	9,978	-0.01%
2020/04/27	0	0.00	2	16.98	17.10	-2	9,904	-0.02%
2020/04/24	1	16.75	0	0.00	16.70	1	9,845	0.01%
2020/04/23	6	16.89	41	17.05	17.00	-35	9,776	-0.36%
2020/04/21	59	16.98	2	16.78	16.75	57	9,616	0.59%
2020/04/20	20	17.78	10	17.70	17.70	10	9,464	0.11%
2020/04/17	1	18.30	51	18.06	17.80	-50	9,427	-0.53%
2020/04/16	11	17.96	1	18.15	18.20	10	9,317	0.11%
2020/04/15	0	0.00	9	18.56	18.35	-9	9,244	-0.10%
2020/04/14	20	18.65	2	18.75	18.45	18	9,153	0.20%
2020/04/10	2	18.60	5	18.40	18.75	-3	8,882	-0.03%
2020/04/09	5	18.61	7	18.78	18.50	-2	8,637	-0.02%
2020/04/08	4	17.88	3	17.50	18.15	1	7,968	0.01%
2020/04/07	0	0.00	4	16.41	16.50	-4	7,539	-0.05%
2020/04/06	0	0.00	3	15.43	15.55	-3	7,210	-0.04%
2020/04/01	50	14.85	63	14.67	14.85	-13	6,853	-0.19%
2020/03/31	19	14.75	4	14.70	14.70	15	6,443	0.23%
2020/03/27	8	16.80	0	0.00	16.30	8	5,786	0.14%
2020/03/24	10	14.70	0	0.00	14.65	10	5,551	0.18%
2020/03/20	10	15.15	0	0.00	15.15	10	5,562	0.18%
2020/03/19	10	14.50	0	0.00	14.50	10	5,495	0.18%
2020/03/18	22	16.72	0	0.00	16.10	22	5,345	0.41%
2020/03/17	0	0.00	1	16.50	16.40	-1	5,310	-0.02%
2020/03/12	5	18.85	0	0.00	18.60	5	5,023	0.10%
2020/03/11	2	19.90	0	0.00	19.65	2	4,910	0.04%
2020/03/06	2	20.80	0	0.00	20.35	2	4,655	0.04%
2020/03/05	0	0.00	1	21.00	21.00	-1	4,563	-0.02%
2020/03/03	0	0.00	20	21.05	20.85	-20	4,407	-0.45%
2020/03/02	150	20.75	150	20.25	20.30	0	4,305	0.00%	大買/大賣/
2020/02/27	9	21.09	1	21.60	20.40	8	4,172	0.19%
2020/02/26	3	21.63	12	21.54	21.55	-9	4,034	-0.22%
2020/02/25	0	0.00	1	20.75	20.80	-1	3,835	-0.03%
2020/02/24	21	20.74	0	0.00	20.95	21	3,775	0.56%
2020/02/21	11	20.85	0	0.00	20.95	11	3,682	0.30%
2020/02/19	0	0.00	5.2	20.80	20.90	-5.2	3,444	-0.15%
2020/02/18	0	0.00	1	20.35	20.15	-1	3,365	-0.03%
2020/02/14	10	19.85	7	19.85	19.80	3	3,248	0.09%
2020/02/13	0	0.00	8	20.10	20.00	-8	3,221	-0.25%
2020/02/12	0	0.00	2	20.05	20.05	-2	3,161	-0.06%
2020/02/11	9	20.00	3	19.60	19.65	6	3,040	0.20%
2020/02/10	0	0.00	10	19.96	19.90	-10	2,847	-0.35%
2020/02/07	11	19.25	3	18.98	19.25	8	2,539	0.32%
2020/02/06	5	18.65	4.1	18.45	18.75	0.9	2,407	0.04%
2020/02/04	1	17.25	0	0.00	17.35	1	2,323	0.04%
2020/02/03	8.1	17.31	100	17.15	17.15	-91.9	2,303	-3.99%
2020/01/31	5	17.95	0	0.00	17.90	5	2,244	0.22%
2020/01/30	17	18.25	0	0.00	17.95	17	2,238	0.76%
2020/01/09	0	0.00	13	18.84	18.95	-13	2,306	-0.56%
2020/01/08	3	18.68	0	0.00	18.70	3	2,348	0.13%
2019/12/23	2	19.45	0	0.00	19.35	2	2,563	0.08%
2019/12/18	1	19.65	0	0.00	19.65	1	2,554	0.04%
2019/12/17	0	0.00	2	19.58	19.75	-2	2,559	-0.08%
2019/12/16	1	19.00	0	0.00	19.20	1	2,516	0.04%
2019/11/22	0	0.00	1	18.90	18.80	-1	3,102	-0.03%
2019/11/21	5	18.77	0	0.00	18.75	5	3,116	0.16%
2019/11/19	5	18.76	0	0.00	19.00	5	3,135	0.16%
2019/11/18	5	18.90	1	18.95	18.80	4	3,179	0.13%
2019/11/15	8	18.50	1	18.70	18.70	7	3,276	0.21%
2019/11/14	5	19.00	0	0.00	19.00	5	3,218	0.16%
2019/11/13	11	19.07	0	0.00	19.05	11	3,257	0.34%
2019/11/11	1	19.20	0	0.00	19.20	1	3,510	0.03%
2019/10/21	0	0.00	1	20.00	19.85	-1	5,024	-0.02%
2019/10/17	1	19.65	0	0.00	19.70	1	5,096	0.02%
2019/10/15	1	19.15	0	0.00	19.25	1	5,062	0.02%
2019/10/09	21	18.99	2	19.00	18.95	19	5,240	0.36%
2019/10/03	1	19.25	0	0.00	19.35	1	5,561	0.02%
2019/10/01	1	19.75	0	0.00	19.80	1	5,725	0.02%
2019/09/27	2	19.88	0	0.00	19.65	2	5,854	0.03%
2019/09/25	1	20.15	0	0.00	20.25	1	6,043	0.02%
2019/09/24	0	0.00	1	20.30	20.25	-1	6,196	-0.02%
2019/09/20	1	20.30	0	0.00	20.35	1	6,345	0.02%
2019/09/19	1	20.40	1	20.85	20.60	0	6,527	0.00%
2019/09/17	19	20.52	0	0.00	20.10	19	6,676	0.28%
2019/09/10	1	21.05	0	0.00	21.10	1	6,912	0.01%
2019/09/09	0	0.00	2	21.50	21.35	-2	6,974	-0.03%
2019/09/03	13	20.85	0	0.00	20.85	13	7,420	0.18%
2019/08/29	1	20.85	0	0.00	20.90	1	7,911	0.01%
2019/08/27	22	20.85	0	0.00	20.60	22	8,269	0.27%
2019/08/23	0	0.00	0.4	21.00	20.95	-0.4	8,667	0.00%
2019/08/20	23	20.76	0	0.00	20.60	23	10,331	0.22%
2019/08/19	1	21.10	0	0.00	21.15	1	10,315	0.01%
2019/08/15	16	21.10	1	21.25	21.10	15	10,583	0.14%
2019/08/14	21	21.72	1	21.90	21.90	20	10,655	0.19%
2019/08/12	10	22.60	0	0.00	23.15	10	11,551	0.09%
2019/08/06	17	22.34	9	22.26	22.70	8	12,036	0.07%
2019/08/05	10	22.98	1	23.15	22.90	9	12,002	0.07%
2019/08/02	1	23.05	0	0.00	23.05	1	11,956	0.01%
2019/07/31	4	24.45	0	0.00	24.00	4	11,789	0.03%
2019/07/30	60	24.13	61	24.08	24.30	-1	11,699	-0.01%
2019/07/29	0	0.00	3	24.55	24.45	-3	11,611	-0.03%
2019/07/26	20	23.00	24	23.69	23.90	-4	11,344	-0.04%
2019/07/23	0	0.00	3	22.70	22.55	-3	10,920	-0.03%
2019/07/22	4	23.09	0	0.00	23.20	4	10,850	0.04%
2019/07/15	0	0.00	4	23.30	23.90	-4	10,573	-0.04%
2019/07/10	1	23.90	1	24.00	23.85	0	10,321	0.00%
2019/07/08	0	0.00	1	23.75	23.60	-1	10,552	-0.01%
2019/07/02	0	0.00	16	23.60	23.45	-16	10,383	-0.15%
2019/07/01	0	0.00	8	23.30	23.25	-8	10,231	-0.08%
2019/06/25	0	0.00	1	22.60	22.60	-1	10,079	-0.01%
2019/06/21	7	22.19	0	0.00	22.05	7	9,757	0.07%
2019/06/12	1	22.25	0	0.00	22.00	1	8,821	0.01%
2019/06/10	2	22.75	0	0.00	22.50	2	8,484	0.02%
2019/06/06	0	0.00	1	23.40	22.55	-1	8,361	-0.01%
2019/06/05	1	23.10	0	0.00	23.20	1	8,178	0.01%
2019/06/04	31	23.53	5	23.20	23.10	26	7,985	0.33%
2019/06/03	10	23.85	60	23.70	23.25	-50	7,805	-0.64%
2019/05/31	0	0.00	3	23.55	23.85	-3	7,586	-0.04%
2019/05/30	15	23.97	3	23.90	23.85	12	7,354	0.16%
2019/05/29	75	24.40	76	24.58	24.00	-1	7,142	-0.01%
2019/05/28	40	23.98	5	24.25	23.55	35	6,501	0.54%
2019/05/27	13	23.05	30	23.79	23.95	-17	6,045	-0.28%
2019/05/23	6	22.02	1	22.35	21.80	5	5,322	0.09%
2019/05/22	0	0.00	5	22.25	22.55	-5	5,186	-0.10%
2019/05/21	10	22.03	0	0.00	22.25	10	4,989	0.20%
2019/05/20	60	22.73	14	22.60	22.50	46	4,829	0.95%
2019/05/17	10	22.30	24	21.90	22.15	-14	4,370	-0.32%
2019/05/16	28	20.87	12	20.53	20.50	16	3,649	0.44%
2019/05/15	2	20.05	30	19.95	20.30	-28	3,246	-0.86%
2019/05/14	35	19.71	0	0.00	20.20	35	3,131	1.12%
2019/05/10	0	0.00	2	19.30	19.15	-2	2,856	-0.07%
2019/04/19	0	0.00	1	19.95	19.85	-1	2,786	-0.04%
2019/04/18	1	19.75	0	0.00	19.80	1	2,787	0.04%
2019/04/15	1	19.50	0	0.00	19.30	1	2,627	0.04%
2019/04/10	1	20.60	0	0.00	20.70	1	2,286	0.04%
2019/04/09	0	0.00	1	20.75	20.60	-1	2,251	-0.04%
2019/04/08	33	20.26	3	20.20	20.25	30	2,147	1.40%
2019/03/28	0	0.00	2	19.88	19.90	-2	2,029	-0.10%
2019/03/22	0	0.00	0.4	18.85	18.95	-0.4	2,036	-0.02%
2019/03/07	1	18.70	0	0.00	18.65	1	4,050	0.02%
2019/02/22	0	0.00	1	18.95	18.95	-1	4,106	-0.02%
2019/01/23	2	18.15	0	0.00	18.10	2	4,029	0.05%
2019/01/18	1	18.00	0	0.00	18.00	1	4,086	0.02%
2019/01/11	1	17.80	0	0.00	17.80	1	4,193	0.02%
2019/01/04	1	17.55	0	0.00	17.70	1	4,275	0.02%
2018/12/28	1	18.05	0	0.00	18.20	1	4,402	0.02%
2018/12/27	0	0.00	1	18.30	18.15	-1	4,436	-0.02%
2018/12/25	2	18.25	0	0.00	18.25	2	4,443	0.05%
2018/12/24	2	18.75	0	0.00	18.55	2	4,446	0.04%
2018/12/22	1	19.00	0	0.00	18.90	1	4,408	0.02%
2018/12/14	1	20.50	0	0.00	20.55	1	4,241	0.02%
2018/12/07	0	0.00	2	20.00	20.05	-2	4,060	-0.05%
2018/12/06	3	20.12	2	20.30	20.05	1	3,944	0.03%
2018/12/05	6	20.39	8	20.79	21.00	-2	3,702	-0.05%
2018/12/04	0	0.00	5	19.46	20.00	-5	2,803	-0.18%
2018/12/03	1	18.20	0	0.00	18.20	1	2,479	0.04%
2018/11/22	1	18.00	0	0.00	17.95	1	2,401	0.04%
2018/11/07	1	18.05	0	0.00	18.10	1	2,495	0.04%
2018/10/25	2	17.98	0	0.00	17.95	2	2,650	0.08%
2018/10/16	1	19.25	0	0.00	19.10	1	2,604	0.04%
2018/10/15	0	0.00	1	19.50	19.50	-1	2,559	-0.04%
2018/10/12	6	19.30	0	0.00	19.60	6	2,525	0.24%
2018/10/11	1	19.70	0	0.00	19.65	1	2,494	0.04%
2018/09/28	0	0.00	1	21.55	21.70	-1	2,325	-0.04%
2018/09/07	1	20.30	0	0.00	20.30	1	2,917	0.03%
2018/09/06	1	20.80	0	0.00	20.75	1	2,921	0.03%
2018/08/31	0	0.00	0.5	21.05	21.05	-0.5	3,042	-0.02%
2018/08/21	0	0.00	13	20.30	20.35	-13	3,258	-0.40%
2018/08/15	1	20.50	0	0.00	20.55	1	3,319	0.03%
2018/08/13	1	20.65	0	0.00	20.70	1	3,393	0.03%
2018/07/18	1	20.70	3	20.75	20.80	-2	3,732	-0.05%
2018/07/16	0	0.00	3	21.15	21.15	-3	3,664	-0.08%
2018/07/13	0	0.00	2	21.00	21.10	-2	3,664	-0.05%
2018/07/10	2	20.58	0	0.00	20.75	2	3,658	0.05%
2018/07/04	3	20.75	0	0.00	20.85	3	3,666	0.08%
2018/07/03	2	21.08	0	0.00	20.80	2	3,682	0.05%
2018/06/29	17	21.17	0	0.00	21.10	17	3,658	0.46%
2018/06/28	1	21.45	0	0.00	21.45	1	3,551	0.03%
2018/06/27	2	21.70	2	21.80	21.65	0	3,458	0.00%
2018/06/25	1	21.80	0	0.00	21.75	1	3,444	0.03%
2018/06/22	2	21.73	0	0.00	22.15	2	3,429	0.06%
2018/06/21	1	21.85	0	0.00	21.85	1	3,285	0.03%
2018/06/19	2	22.03	0	0.00	22.05	2	3,155	0.06%
2018/06/15	3	22.40	0	0.00	22.35	3	3,063	0.10%
2018/06/14	1	22.65	0	0.00	22.60	1	2,981	0.03%
2018/06/11	5	22.89	1	22.85	22.80	4	2,998	0.13%
2018/06/08	1	23.15	0	0.00	23.10	1	2,938	0.03%
2018/05/25	2	23.45	0	0.00	23.45	2	2,885	0.07%
2018/05/17	1	24.25	2	24.10	24.05	-1	2,626	-0.04%
2018/05/14	3	23.90	19	24.07	23.95	-16	2,493	-0.64%
2018/05/11	1	22.35	0	0.00	22.45	1	2,256	0.04%
2018/05/04	1	22.35	0	0.00	22.35	1	2,276	0.04%
2018/04/25	1	22.00	0	0.00	22.00	1	2,420	0.04%
2018/04/20	2	22.28	0	0.00	22.25	2	2,535	0.08%
2018/04/17	1	22.20	0	0.00	22.25	1	2,569	0.04%
2018/04/13	0	0.00	2	22.63	22.60	-2	2,611	-0.08%
2018/04/03	1	22.45	0	0.00	22.50	1	2,728	0.04%
2018/03/22	2	23.20	0	0.00	23.15	2	2,900	0.07%
2018/03/21	2	23.20	0	0.00	23.20	2	2,937	0.07%
2018/03/15	1	23.40	0	0.00	23.40	1	3,160	0.03%
2018/02/22	1	22.25	0	0.00	22.50	1	5,019	0.02%
2018/02/21	12	22.30	0	0.00	22.35	12	5,061	0.24%
2018/02/06	3	22.53	0	0.00	22.30	3	5,193	0.06%
2018/02/05	1	23.05	0	0.00	23.20	1	5,110	0.02%
2018/01/16	2	23.40	0	0.00	23.45	2	4,939	0.04%
2018/01/15	3	23.38	0	0.00	23.35	3	4,935	0.06%
2018/01/11	2	23.25	0	0.00	23.25	2	5,002	0.04%
2018/01/10	1	23.40	0	0.00	23.55	1	4,986	0.02%
2018/01/08	2	23.65	0	0.00	23.65	2	4,977	0.04%
2018/01/05	0	0.00	1	23.75	23.50	-1	4,942	-0.02%
2018/01/04	3	23.52	0	0.00	23.40	3	4,916	0.06%