裕隆 (2201)-永豐金-市政券商分點個股進出

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
76.3
漲跌
▲2.5
漲幅
+3.39%
成交量
17,025張
產業
上市汽車類股
734人加入追蹤

立即追蹤
本地時間:14:30

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

裕隆 (2201)籌碼相關－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政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
2024/05/08	11.2	73.91	31.5	74.25	76.30	-20.3	5,340	-0.38%
2024/05/07	39.5	72.64	29.1	72.65	73.80	10.4	5,104	0.20%
2024/05/06	13.1	73.80	22	74.21	73.60	-8.9	4,986	-0.18%
2024/05/03	18.2	72.33	94.9	72.82	73.70	-76.7	4,803	-1.60%
2024/05/02	53.1	70.93	83	70.85	70.50	-29.9	4,522	-0.66%
2024/04/30	11	68.75	9.3	69.78	68.70	1.7	4,460	0.04%
2024/04/29	3	68.83	42.3	69.06	69.30	-39.3	4,426	-0.89%
2024/04/26	43.2	67.69	7	68.70	67.50	36.2	4,348	0.83%
2024/04/25	41.5	67.57	0.7	67.40	67.40	40.8	4,353	0.94%
2024/04/24	61	68.09	1	68.30	68.00	60	4,375	1.37%
2024/04/23	2.5	67.68	6.1	68.55	67.50	-3.6	4,493	-0.08%
2024/04/22	10	67.79	5	68.26	67.80	5	4,508	0.11%
2024/04/19	6.1	67.09	30.2	66.71	66.90	-24.1	4,450	-0.54%
2024/04/18	3	70.00	34.1	69.39	69.30	-31.1	4,372	-0.71%
2024/04/17	4	67.70	6	67.85	67.40	-2	4,297	-0.05%
2024/04/16	8.1	67.65	12.1	67.74	67.40	-4	4,327	-0.09%
2024/04/15	0.1	69.01	6.2	69.24	69.30	-6.1	4,331	-0.14%
2024/04/12	0	0.00	0.2	69.37	69.00	-0.2	4,315	0.00%
2024/04/11	0.2	69.10	60	68.80	69.30	-59.9	4,321	-1.38%
2024/04/10	22	69.31	3.2	69.75	69.90	18.8	4,333	0.43%
2024/04/09	6.1	69.40	4.1	69.77	69.10	2.1	4,375	0.05%
2024/04/08	29	67.10	60.9	69.16	70.00	-31.9	4,361	-0.73%
2024/04/03	58.2	66.83	11	66.61	66.70	47.1	4,271	1.10%
2024/04/02	19	68.16	10	68.00	67.80	9	4,291	0.21%
2024/04/01	27	68.60	1.5	68.61	68.30	25.5	4,275	0.60%
2024/03/29	0	0.00	5	68.12	68.10	-5	4,301	-0.12%
2024/03/28	2	68.60	5	68.32	68.20	-3	4,347	-0.07%
2024/03/27	0	67.70	19	67.40	67.30	-19	4,480	-0.42%
2024/03/26	10	67.60	31	68.75	67.10	-21	4,634	-0.45%
2024/03/25	6	68.55	83	69.20	68.10	-77	4,637	-1.66%
2024/03/22	11	68.20	130	68.32	68.30	-119	4,690	-2.54%	大賣/鉅額交易
2024/03/21	1.5	67.80	249	67.80	67.80	-247.5	4,792	-5.16%	大賣/鉅額交易
2024/03/20	7.4	67.84	81	67.64	67.70	-73.6	4,949	-1.49%
2024/03/19	42.3	68.53	155.1	68.51	68.30	-112.8	4,983	-2.26%	大賣/鉅額交易
2024/03/18	11.2	69.42	1	69.30	69.50	10.2	5,136	0.20%
2024/03/15	0	69.63	2	69.35	68.50	-2	5,158	-0.04%
2024/03/14	4.2	70.02	3.2	70.11	69.80	1	5,161	0.02%
2024/03/13	39.6	70.40	3	70.90	69.70	36.6	5,145	0.71%
2024/03/12	3	72.10	53.6	71.55	71.90	-50.6	5,096	-0.99%
2024/03/11	4	66.70	61	67.44	67.60	-57	4,959	-1.15%
2024/03/08	38.5	68.02	12	67.29	67.10	26.5	4,948	0.54%
2024/03/07	3.3	69.00	0.1	70.10	68.90	3.2	4,864	0.06%
2024/03/06	11	70.21	1.7	70.64	70.10	9.3	4,820	0.19%
2024/03/05	2.2	70.47	1	71.00	70.40	1.2	4,945	0.02%
2024/03/04	3.3	70.66	1	70.60	70.80	2.3	4,943	0.05%
2024/03/01	10	71.18	12.6	71.37	70.70	-2.6	4,936	-0.05%
2024/02/29	6.3	69.38	3.3	69.77	70.70	3	4,946	0.06%
2024/02/27	20.3	69.64	42	69.62	69.40	-21.7	4,902	-0.44%
2024/02/26	24.7	70.65	1	70.90	70.60	23.7	4,906	0.48%
2024/02/23	4.2	71.52	23.1	72.02	71.20	-18.9	4,978	-0.38%
2024/02/22	23.2	70.79	13	71.12	70.90	10.2	5,036	0.20%
2024/02/21	2.2	71.21	1.1	71.57	70.80	1.2	5,195	0.02%
2024/02/20	19.1	71.15	0	0.00	70.90	19.1	5,293	0.36%
2024/02/19	9	71.86	18.3	71.80	72.20	-9.3	5,303	-0.18%
2024/02/16	1	69.60	3	70.03	69.90	-2	5,334	-0.04%
2024/02/15	47.2	68.94	1.9	68.91	68.70	45.3	5,342	0.85%
2024/02/05	13.3	68.73	1	69.10	69.30	12.3	5,354	0.23%
2024/02/02	27.3	69.81	4	69.70	69.10	23.3	5,451	0.43%
2024/02/01	2	70.30	2.1	70.10	70.70	-0.1	5,480	0.00%
2024/01/31	0	69.40	0	69.60	69.50	0	5,501	0.00%
2024/01/30	1	69.80	8.2	70.47	69.60	-7.2	5,522	-0.13%
2024/01/29	11	69.75	3.5	70.17	69.80	7.5	5,541	0.14%
2024/01/26	12	69.70	7	69.76	69.80	5	5,599	0.09%
2024/01/25	32.8	70.06	23	70.42	69.70	9.8	5,675	0.17%
2024/01/24	5.1	70.60	53.2	70.80	70.80	-48.1	5,723	-0.84%
2024/01/23	0.6	68.98	93.6	68.75	69.60	-93.1	5,865	-1.59%
2024/01/22	21.3	68.67	2	68.60	68.60	19.3	5,904	0.33%
2024/01/19	33.2	68.84	10.2	69.17	69.10	23	6,009	0.38%
2024/01/18	3.2	67.95	13	67.85	68.50	-9.8	6,091	-0.16%
2024/01/17	40.1	68.26	10	68.56	67.70	30.1	6,163	0.49%
2024/01/16	65.2	69.94	8.3	69.90	69.80	56.9	6,113	0.93%
2024/01/15	8	70.90	4	71.05	70.90	4	6,215	0.06%
2024/01/12	2	71.00	3	70.70	70.70	-1	6,435	-0.02%
2024/01/11	8	70.85	2	71.10	70.70	6	6,557	0.09%
2024/01/10	22.8	70.30	2.4	70.24	70.20	20.4	6,941	0.29%
2024/01/09	44.3	71.29	45.5	71.64	70.90	-1.2	7,154	-0.02%
2024/01/08	5	72.40	1	73.20	72.30	4	7,691	0.05%
2024/01/05	34.5	72.53	0	0.00	72.40	34.5	8,913	0.39%
2024/01/04	33	73.26	6	73.10	72.60	27	9,230	0.29%
2024/01/03	263.2	73.69	22.1	73.65	73.10	241.1	9,285	2.60%	大買/鉅額交易
2024/01/02	4.6	74.92	27	75.09	74.80	-22.4	9,265	-0.24%
2023/12/29	7.4	74.94	14.1	75.13	74.80	-6.7	9,295	-0.07%
2023/12/28	1	74.60	25.5	74.06	74.60	-24.5	9,415	-0.26%
2023/12/27	28.2	73.15	3	73.23	73.30	25.2	9,442	0.27%
2023/12/26	67.2	72.78	4	72.80	72.70	63.2	9,545	0.66%
2023/12/25	62	72.80	0	0.00	72.80	62	9,755	0.64%
2023/12/22	9.8	73.13	6.2	73.78	72.20	3.7	9,944	0.04%
2023/12/21	58.1	73.05	0.4	73.60	72.70	57.7	9,849	0.59%
2023/12/20	4	74.18	6	74.10	74.10	-2	9,898	-0.02%
2023/12/19	15	73.93	3	74.37	74.00	12	9,935	0.12%
2023/12/18	43.1	74.53	3	74.40	74.40	40.1	9,995	0.40%
2023/12/15	75.8	76.12	0.2	75.70	75.50	75.6	10,188	0.74%
2023/12/14	5	77.08	60.4	77.05	77.30	-55.4	10,213	-0.54%
2023/12/13	87.6	76.41	14	76.28	76.00	73.6	10,171	0.72%
2023/12/12	47	78.32	5	78.16	77.80	42	10,053	0.42%
2023/12/11	0	0.00	10.2	78.12	78.00	-10.2	10,108	-0.10%
2023/12/08	149.1	77.38	0	0.00	77.20	149.1	10,156	1.47%	大買/鉅額交易
2023/12/07	74.1	77.57	4.1	78.11	77.60	70	10,186	0.69%
2023/12/06	3.2	77.52	47.1	77.74	77.80	-43.9	10,240	-0.43%
2023/12/05	2.1	76.35	0	0.00	77.00	2.1	10,270	0.02%
2023/12/04	9.5	76.76	9	76.97	76.50	0.5	10,336	0.00%
2023/12/01	4.2	77.05	8	77.11	77.10	-3.8	10,458	-0.04%
2023/11/30	73.3	76.68	6	76.68	76.90	67.3	10,662	0.63%
2023/11/29	9.1	78.09	30	78.40	77.90	-20.9	11,171	-0.19%
2023/11/28	1.1	77.53	4	78.03	78.40	-2.9	11,565	-0.03%
2023/11/27	26.2	77.74	0	0.00	77.10	26.2	11,759	0.22%
2023/11/24	3	78.33	6	78.42	78.50	-3	12,164	-0.02%
2023/11/22	21.3	77.83	14	77.99	77.70	7.3	12,453	0.06%
2023/11/21	6.2	79.07	10.3	79.03	79.00	-4.1	12,370	-0.03%
2023/11/20	32	78.69	4	78.13	78.00	28	12,279	0.23%
2023/11/17	44.1	79.58	25.8	79.89	80.20	18.3	12,116	0.15%
2023/11/16	2.1	78.75	8	79.15	79.10	-5.9	12,025	-0.05%
2023/11/15	6.1	79.51	15.3	79.28	78.50	-9.2	11,968	-0.08%
2023/11/14	7.4	77.67	2	77.95	77.90	5.4	11,858	0.05%
2023/11/13	12	76.99	0.3	77.65	77.60	11.8	11,869	0.10%
2023/11/10	28.2	77.54	13	77.51	77.10	15.2	11,883	0.13%
2023/11/09	7	78.63	6	79.27	79.20	1	11,857	0.01%
2023/11/08	9.1	78.91	22	79.45	78.60	-12.9	12,001	-0.11%
2023/11/07	8.1	78.63	6	79.13	79.10	2.1	12,008	0.02%
2023/11/06	19	78.82	20.1	78.90	78.80	-1.1	12,036	-0.01%
2023/11/03	11.8	78.22	10.1	78.37	78.20	1.7	12,143	0.01%
2023/11/02	3.1	76.92	154	76.83	77.40	-150.9	12,086	-1.25%	大賣/鉅額交易
2023/11/01	65	74.28	110	74.96	75.00	-45	12,009	-0.37%	大賣/
2023/10/31	57.4	74.79	539	74.69	74.10	-481.6	11,946	-4.03%	大賣/鉅額交易
2023/10/30	7.3	76.99	7.5	77.25	76.90	-0.2	11,861	0.00%
2023/10/27	12	77.69	4	78.75	77.30	8	11,890	0.07%
2023/10/26	9	78.71	2.1	79.52	78.20	6.9	11,957	0.06%
2023/10/25	12	80.35	14	80.70	80.10	-2	11,962	-0.02%
2023/10/24	3.1	78.52	1	78.30	79.00	2.1	12,043	0.02%
2023/10/23	24	78.35	2	78.15	77.80	22	12,066	0.18%
2023/10/20	10.1	79.20	1	79.30	79.10	9.1	12,142	0.07%
2023/10/19	7	79.89	0	0.00	81.40	7	12,052	0.06%
2023/10/18	21	81.02	6	81.15	80.10	15	12,069	0.12%
2023/10/17	24	81.63	4	82.20	81.10	20	11,808	0.17%
2023/10/16	59	84.05	25	84.20	83.00	34	11,705	0.29%
2023/10/13	62.1	84.27	57.5	88.27	85.10	4.6	11,340	0.04%
2023/10/12	3	80.74	24	83.03	84.00	-21	10,331	-0.20%
2023/10/11	2	78.50	4	79.03	78.80	-2	10,484	-0.02%
2023/10/05	4.2	78.65	5	79.08	78.40	-0.8	10,747	-0.01%
2023/10/04	51	78.59	3	78.34	78.40	48	10,777	0.45%
2023/10/03	4.6	80.74	0	0.00	80.50	4.6	10,670	0.04%
2023/10/02	14	82.18	16	82.38	82.00	-2	10,679	-0.02%
2023/09/28	47	83.60	7	85.29	83.00	40	10,776	0.37%
2023/09/27	9	85.93	11	84.87	86.00	-2	10,746	-0.02%
2023/09/26	3	84.00	4	84.25	83.70	-1	10,621	-0.01%
2023/09/25	3	84.53	7.2	85.02	84.30	-4.2	10,678	-0.04%
2023/09/22	4	79.85	5	80.96	82.50	-1	10,638	-0.01%
2023/09/21	9.3	81.33	5	81.86	80.60	4.3	10,613	0.04%
2023/09/20	17.1	84.31	8	84.58	82.20	9.1	10,624	0.09%
2023/09/19	1	84.99	2	85.20	84.60	-1	10,450	-0.01%
2023/09/18	1	82.90	10	83.29	83.30	-9	10,335	-0.09%
2023/09/14	0	0.00	5	83.40	83.80	-5	10,412	-0.05%
2023/09/13	13	83.25	1	83.30	83.90	12	10,425	0.12%
2023/09/12	4	81.53	0	0.00	81.30	4	10,631	0.04%
2023/09/11	3.1	81.99	1	83.40	81.20	2.1	10,647	0.02%
2023/09/08	3.1	83.16	0	0.00	82.60	3.1	10,628	0.03%
2023/09/07	1	84.20	6	84.07	84.50	-5	10,632	-0.05%
2023/09/06	7	83.26	1	83.70	83.20	6	10,618	0.06%
2023/09/05	8	85.01	7.3	84.61	85.20	0.7	10,593	0.01%
2023/09/04	33.1	86.96	31.2	87.37	85.70	1.9	10,510	0.02%
2023/09/01	6	85.48	10	85.09	85.30	-4	9,982	-0.04%
2023/08/31	4.2	83.88	0	0.00	83.40	4.2	9,779	0.04%
2023/08/30	7.2	81.78	26.9	82.67	83.70	-19.7	9,882	-0.20%
2023/08/29	7	78.73	19	78.99	79.80	-12	9,712	-0.12%
2023/08/28	2.1	77.74	6	76.68	75.70	-4	10,084	-0.04%
2023/08/25	1	73.90	1	75.50	75.00	0	10,409	0.00%
2023/08/24	0	0.00	0	74.50	74.50	0	11,432	0.00%
2023/08/23	1	74.71	0	0.00	74.70	1	11,529	0.01%
2023/08/22	3	74.57	0	0.00	74.30	3	11,663	0.03%
2023/08/18	0.1	75.06	0	0.00	74.70	0.1	12,263	0.00%
2023/08/17	0.1	75.50	2	75.55	75.60	-2	12,610	-0.02%
2023/08/16	2	73.20	0	0.00	73.20	2	12,960	0.02%
2023/08/15	1.2	74.71	0	0.00	74.30	1.2	13,037	0.01%
2023/08/14	19.6	74.60	2	74.60	73.40	17.6	13,253	0.13%
2023/08/11	3.2	77.71	0	0.00	77.50	3.2	13,487	0.02%
2023/08/10	4	78.03	0	0.00	77.90	4	13,636	0.03%
2023/08/09	2	79.80	1	82.10	79.20	1	13,659	0.01%
2023/08/08	1	79.60	0	0.00	79.70	1	13,666	0.01%
2023/08/07	1	80.20	1	80.50	80.50	0	13,852	0.00%
2023/08/04	1	80.70	0	80.60	80.70	1	13,957	0.01%
2023/08/02	0	81.80	0	80.38	80.10	0	13,997	0.00%
2023/08/01	4	81.35	0	0.00	81.00	4	13,969	0.03%
2023/07/31	3	82.40	22	82.49	82.00	-19	13,957	-0.14%
2023/07/28	5.2	80.81	0	0.00	81.60	5.2	13,918	0.04%
2023/07/27	11	80.93	9	80.66	81.00	2	13,982	0.01%
2023/07/26	2.2	78.26	5	77.98	77.70	-2.8	13,895	-0.02%
2023/07/25	11.2	78.93	9	79.17	79.80	2.2	13,936	0.02%
2023/07/24	7	76.67	1	77.00	76.20	6	13,873	0.04%
2023/07/21	19.1	77.73	4	77.45	77.40	15.1	13,893	0.11%
2023/07/20	1	78.10	3	78.07	78.20	-2	14,010	-0.01%
2023/07/19	9	79.60	10	79.50	79.00	-1	13,983	-0.01%
2023/07/18	13.1	81.51	6	81.92	80.20	7.1	14,165	0.05%
2023/07/17	11.2	84.67	11	84.23	84.40	0.2	14,604	0.00%
2023/07/14	17	86.27	16	86.01	85.50	1	15,027	0.01%
2023/07/13	0	0.00	6	82.62	84.00	-6	15,484	-0.04%
2023/07/12	5	79.78	1	80.13	80.20	4	15,701	0.03%
2023/07/11	7.2	80.57	9	81.11	80.00	-1.8	16,083	-0.01%
2023/07/10	2.4	81.85	0	0.00	81.30	2.4	16,401	0.01%
2023/07/07	9	82.46	1	82.80	82.30	8	16,394	0.05%
2023/07/06	2	83.84	25	83.61	83.50	-23	16,360	-0.14%
2023/07/05	10	81.90	28	82.38	81.80	-18	16,184	-0.11%
2023/07/04	11	82.97	8	82.96	82.40	3	16,023	0.02%
2023/07/03	24.2	81.87	19	82.33	81.80	5.2	16,017	0.03%
2023/06/30	11.1	82.24	8	82.84	82.60	3.1	15,975	0.02%
2023/06/29	6	80.88	0	0.00	80.50	6	15,906	0.04%
2023/06/28	25	81.11	9	81.67	80.80	16	15,888	0.10%
2023/06/27	18	80.24	102	80.98	79.40	-84	15,857	-0.53%	大賣/
2023/06/26	3.2	80.89	1	81.41	82.00	2.2	15,917	0.01%
2023/06/21	16	82.26	0	0.00	82.00	16	16,007	0.10%
2023/06/20	3.1	83.22	4	83.28	83.10	-0.9	16,009	-0.01%
2023/06/19	7	83.33	10.2	83.47	83.40	-3.2	16,067	-0.02%
2023/06/16	35.1	85.55	52	86.13	83.70	-16.9	16,268	-0.10%
2023/06/15	4	87.25	1	87.60	87.70	3	16,050	0.02%
2023/06/14	8	87.15	6	87.40	87.40	2	16,092	0.01%
2023/06/13	53	88.37	4	87.90	87.10	49	16,261	0.30%
2023/06/12	6	87.15	3	87.60	86.80	3	16,486	0.02%
2023/06/09	9	87.26	2	87.80	87.80	7	16,587	0.04%
2023/06/08	9.2	87.91	4	87.28	87.10	5.2	16,894	0.03%
2023/06/07	7.1	90.04	0.1	89.89	89.70	7	17,277	0.04%
2023/06/06	12	88.50	1	88.53	88.50	11	17,427	0.06%
2023/06/05	20	91.68	30	91.45	90.60	-10	17,463	-0.06%
2023/06/02	22	90.36	22	90.88	90.60	0	17,273	0.00%
2023/06/01	16.2	91.30	7.1	91.03	89.60	9.1	17,110	0.05%
2023/05/31	7	85.37	17	87.71	87.60	-10	16,730	-0.06%
2023/05/30	33.1	87.08	40	86.71	86.60	-7	16,779	-0.04%
2023/05/29	2	82.85	7	83.40	82.80	-5	16,189	-0.03%
2023/05/26	2	83.15	1	82.20	82.20	1	16,720	0.01%
2023/05/25	27	84.42	11	85.05	83.40	16	16,790	0.10%
2023/05/24	1	82.80	42	84.42	85.30	-41	16,784	-0.24%
2023/05/23	17	83.72	3	84.43	83.70	14	16,779	0.08%
2023/05/22	1	81.00	52	83.18	84.20	-51	16,625	-0.31%
2023/05/19	2	81.15	10	81.30	80.40	-8	16,605	-0.05%
2023/05/18	3	81.53	5	82.02	81.80	-2	17,232	-0.01%
2023/05/17	6	82.22	17	80.57	81.10	-11	17,202	-0.06%
2023/05/16	1.1	79.45	4	78.95	79.60	-2.9	16,929	-0.02%
2023/05/15	3	77.37	1	78.50	76.70	2	16,975	0.01%
2023/05/12	3	76.33	1	75.90	78.30	2	17,522	0.01%
2023/05/11	3	76.33	1	75.90	75.90	2	17,605	0.01%
2023/05/10	11	79.05	1	78.70	79.10	10	17,858	0.06%
2023/05/09	1	77.30	0	0.00	77.10	1	18,040	0.01%
2023/05/08	1	77.40	1	78.30	78.10	0	18,373	0.00%
2023/05/05	7	77.50	0	0.00	77.40	7	19,117	0.04%
2023/05/04	3	76.60	1	77.50	77.80	2	20,127	0.01%
2023/05/03	1	78.20	0	0.00	77.60	1	20,629	0.00%
2023/05/02	1	79.60	0	0.00	80.00	1	21,995	0.00%
2023/04/28	8	81.09	6	81.53	80.60	2	22,329	0.01%
2023/04/27	13	79.91	12.2	80.60	80.50	0.9	22,911	0.00%
2023/04/26	4	79.80	6.1	79.09	79.80	-2.1	23,222	-0.01%
2023/04/25	0	0.00	2	81.15	78.50	-2	23,224	-0.01%
2023/04/24	13	80.37	8.3	80.18	80.90	4.7	23,268	0.02%
2023/04/21	7	80.26	9	80.23	80.30	-2	23,333	-0.01%
2023/04/20	48	80.50	21	80.46	82.00	27	23,300	0.12%
2023/04/19	65	84.01	20.2	83.52	83.20	44.8	23,430	0.19%
2023/04/18	28	84.04	41.7	84.65	85.70	-13.6	23,376	-0.06%
2023/04/17	10	80.70	11	81.16	81.80	-1	22,746	0.00%
2023/04/14	10.1	77.59	11	78.75	79.10	-0.9	22,664	0.00%
2023/04/13	16.5	78.11	18.1	78.36	77.60	-1.5	22,469	-0.01%
2023/04/12	6	75.05	4	75.80	75.60	2	22,228	0.01%
2023/04/11	1.1	74.68	0	0.00	74.70	1.1	22,378	0.00%
2023/04/10	2	73.95	3	74.70	74.80	-1	22,442	0.00%
2023/04/07	8	74.16	6.1	74.25	74.30	1.9	22,682	0.01%
2023/04/06	4.1	73.61	3	73.30	73.70	1.1	22,946	0.00%
2023/03/31	8	75.98	8	75.20	75.20	0	23,097	0.00%
2023/03/30	0	0.00	4	76.93	76.50	-4	23,290	-0.02%
2023/03/29	1	75.50	0	0.00	75.60	1	23,597	0.00%
2023/03/28	0	74.90	0	0.00	74.50	0	24,135	0.00%
2023/03/27	18	76.11	0	0.00	75.50	18	24,251	0.07%
2023/03/24	0	0.00	3	78.37	78.80	-3	24,380	-0.01%
2023/03/23	0	0.00	5	77.10	77.50	-5	24,792	-0.02%
2023/03/22	11	77.50	10	76.60	76.40	1	25,520	0.00%
2023/03/21	3	77.10	14	77.96	77.30	-11	25,958	-0.04%
2023/03/20	0	0.00	1	75.80	75.80	-1	26,583	0.00%
2023/03/17	5	74.34	0	0.00	75.70	5	26,757	0.02%
2023/03/16	5	75.48	3	74.10	73.90	2	27,143	0.01%
2023/03/15	11	76.92	10	76.22	75.90	1	27,463	0.00%
2023/03/14	3	74.93	2	75.40	75.50	1	27,639	0.00%
2023/03/13	8	74.98	4	72.78	76.00	4	27,805	0.01%
2023/03/10	13.3	72.78	29	72.82	72.40	-15.7	28,035	-0.06%
2023/03/09	9	76.35	3	77.50	76.00	6	28,440	0.02%
2023/03/08	8.1	77.54	2	77.60	77.60	6.1	29,589	0.02%
2023/03/07	4	79.43	7	79.27	79.20	-3	31,679	-0.01%
2023/03/06	3	78.50	22	79.09	79.00	-19	32,545	-0.06%
2023/03/03	28	78.80	8	78.21	78.10	20	33,580	0.06%
2023/03/02	29.1	79.15	11	79.56	78.80	18	33,809	0.05%
2023/03/01	27	82.58	12	81.99	81.60	15	34,331	0.04%
2023/02/24	43.1	82.07	52	81.33	81.30	-8.9	34,926	-0.03%
2023/02/23	18	78.76	17	78.39	80.00	1	35,006	0.00%
2023/02/22	14	77.93	11	78.05	78.10	3	35,078	0.01%
2023/02/21	11	81.19	51	81.80	80.90	-40	35,210	-0.11%
2023/02/20	7	80.04	10	80.20	80.60	-3	35,453	-0.01%
2023/02/17	68	81.07	44	80.63	80.00	24	36,109	0.07%
2023/02/16	159	81.55	213.1	81.51	81.50	-54.1	36,232	-0.15%	大買/大賣/
2023/02/15	14.1	78.19	6	78.33	77.90	8.1	35,580	0.02%
2023/02/14	15	77.29	4	77.23	77.20	11	35,384	0.03%
2023/02/13	76	77.89	0	0.00	77.50	76	35,365	0.21%
2023/02/10	23	78.62	122.4	79.35	79.00	-99.4	35,162	-0.28%	大賣/
2023/02/09	71	77.29	1	77.01	76.90	70	34,580	0.20%
2023/02/08	28.4	77.41	1	77.69	77.80	27.4	34,426	0.08%
2023/02/07	10	77.37	11	77.75	77.80	-1	34,045	0.00%
2023/02/06	16	77.87	7	78.53	77.50	9	33,809	0.03%
2023/02/03	79	78.74	79	79.58	78.10	0	33,486	0.00%
2023/02/02	120	81.15	114.1	80.44	79.50	6	32,779	0.02%	大買/大賣/
2023/02/01	148	83.89	170	83.83	84.50	-22	31,891	-0.07%	大買/大賣/
2023/01/31	115	80.29	109.4	79.27	82.90	5.6	31,435	0.02%	大買/大賣/
2023/01/30	2	74.00	2.5	76.89	78.10	-0.5	30,031	0.00%
2023/01/17	29	69.78	50	70.73	71.00	-21	29,893	-0.07%
2023/01/16	17	67.99	14.2	68.45	69.20	2.8	29,626	0.01%
2023/01/13	0	0.00	3	66.53	66.80	-3	29,718	-0.01%
2023/01/12	5	66.30	5	66.66	66.20	0	29,684	0.00%
2023/01/11	2	67.45	28	67.33	66.50	-26	29,471	-0.09%
2023/01/10	13.1	67.95	8.1	67.69	67.20	5	29,388	0.02%
2023/01/09	19	67.99	27.2	68.36	68.20	-8.2	29,198	-0.03%
2023/01/06	22	66.34	35	66.05	66.20	-13	28,481	-0.05%
2023/01/05	23	65.80	39	65.67	65.70	-16	27,989	-0.06%
2023/01/04	41	64.92	40	65.34	65.70	1	27,698	0.00%
2023/01/03	21	62.78	19	62.74	63.20	2	27,350	0.01%
2022/12/30	5	62.40	3	61.60	62.00	2	27,175	0.01%
2022/12/29	1	60.30	1	59.80	61.40	0	27,061	0.00%
2022/12/28	7	61.79	1	61.80	61.60	6	26,892	0.02%
2022/12/27	7	61.73	8	61.80	61.90	-1	26,747	0.00%
2022/12/26	4	59.45	7	60.80	61.10	-3	26,468	-0.01%
2022/12/23	21	59.16	15	59.15	59.10	6	26,197	0.02%
2022/12/22	7	60.36	10	59.94	59.70	-3	25,954	-0.01%
2022/12/21	11	61.10	10	60.88	60.00	1	25,720	0.00%
2022/12/20	52	63.65	58.1	62.24	61.40	-6.1	25,370	-0.02%
2022/12/19	13	64.04	10	64.10	64.20	3	24,857	0.01%
2022/12/16	24	64.50	14	64.36	64.10	10	24,654	0.04%
2022/12/15	21	67.42	18	67.10	66.50	3	24,382	0.01%
2022/12/14	36	66.46	45	66.88	66.80	-9	23,822	-0.04%
2022/12/13	35	65.48	37.1	65.19	65.00	-2	23,062	-0.01%
2022/12/12	35.2	65.11	74.5	64.42	66.60	-39.3	22,467	-0.17%
2022/12/09	40.1	62.40	3	62.70	62.30	37.1	21,593	0.17%
2022/12/08	46.1	62.91	51	62.69	63.00	-4.9	21,338	-0.02%
2022/12/07	13.1	63.54	1	64.38	63.40	12.1	20,901	0.06%
2022/12/06	37.2	64.72	17.1	65.09	64.90	20.1	20,373	0.10%
2022/12/05	2	66.85	15.2	66.99	66.90	-13.2	19,893	-0.07%
2022/12/02	25	67.16	30.1	66.80	66.70	-5.1	19,576	-0.03%
2022/12/01	31	66.51	35.1	67.27	67.90	-4.1	18,949	-0.02%
2022/11/30	28.1	64.75	40	64.54	65.20	-11.9	18,126	-0.07%
2022/11/29	104.5	65.62	68.2	65.93	63.70	36.3	16,812	0.22%	大買/
2022/11/28	203.3	62.73	205.8	62.82	64.80	-2.5	14,714	-0.02%	大買/大賣/
2022/11/25	31.2	59.56	24.2	60.32	60.60	7	14,089	0.05%
2022/11/24	22	57.10	28.1	57.47	57.70	-6.1	12,958	-0.05%
2022/11/23	17.2	56.36	16.2	56.70	57.10	1	12,521	0.01%
2022/11/22	139.2	54.31	137.2	54.59	54.90	2	11,541	0.02%	大買/大賣/
2022/11/21	168	52.09	172	52.93	54.10	-4	10,587	-0.04%	大買/大賣/
2022/11/18	9.7	49.60	6	49.68	49.20	3.7	9,933	0.04%
2022/11/17	11	51.00	5	50.98	50.20	6	9,704	0.06%
2022/11/16	116.3	50.43	116.1	50.65	50.90	0.2	9,257	0.00%	大買/大賣/
2022/11/15	625	51.09	616.1	49.97	51.10	8.9	8,791	0.10%	大買/大賣/
2022/11/14	92	48.08	103	48.30	49.50	-11	7,961	-0.14%	大賣/
2022/11/11	0	45.20	13	45.08	45.00	-13	7,484	-0.17%
2022/11/10	10	44.45	10	45.00	44.40	0	7,462	0.00%
2022/11/07	0	45.80	0.2	45.50	45.75	-0.2	7,330	0.00%
2022/11/04	10	44.70	0	0.00	45.05	10	7,310	0.14%
2022/11/03	6	44.56	0.1	44.45	44.45	5.9	7,270	0.08%
2022/11/02	0	45.75	0	0.00	45.20	0	7,337	0.00%
2022/11/01	3	45.40	4	45.49	45.60	-1	7,586	-0.01%
2022/10/31	32	46.47	34	46.28	45.60	-2	7,566	-0.03%
2022/10/28	3	45.65	10	45.68	45.75	-7	7,556	-0.09%
2022/10/27	14	45.88	13	46.21	46.55	1	7,447	0.01%
2022/10/26	13.2	44.62	5.5	44.43	44.40	7.7	7,331	0.10%
2022/10/25	18.5	44.55	4	44.68	44.30	14.5	7,207	0.20%
2022/10/24	85.1	45.65	78	46.08	46.00	7.1	6,936	0.10%
2022/10/21	33	44.49	33	44.73	45.05	0	6,516	0.00%
2022/10/20	3	41.65	1	41.15	41.35	2	5,996	0.03%
2022/10/19	2	43.40	0	0.00	43.00	2	5,965	0.03%
2022/10/18	0	0.00	71	42.83	42.80	-71	6,023	-1.18%
2022/10/17	70	42.78	1	42.80	43.45	69	6,156	1.12%
2022/10/14	6	42.34	7	42.50	42.80	-1	6,177	-0.02%
2022/10/13	11	41.83	11	41.94	41.05	0	6,136	0.00%
2022/10/07	0.1	42.25	2	43.00	42.90	-1.9	6,221	-0.03%
2022/10/05	0.1	42.00	0	0.00	41.20	0.1	6,646	0.00%
2022/09/30	2	40.75	0	0.00	41.05	2	7,162	0.03%
2022/09/28	2	41.50	0	0.00	41.20	2	7,355	0.03%
2022/09/27	0	0.00	17	42.70	42.65	-17	7,378	-0.23%
2022/09/26	8	42.33	6	42.64	41.85	2	7,436	0.03%
2022/09/23	1	42.85	114	43.26	42.85	-113	7,635	-1.48%	大賣/鉅額交易
2022/09/22	0	0.00	2	42.15	43.45	-2	7,823	-0.03%
2022/09/20	3	43.23	2	42.95	43.30	1	8,266	0.01%
2022/09/19	35	42.20	0	0.00	41.95	35	8,537	0.41%
2022/09/16	70	42.10	0	0.00	41.95	70	8,792	0.80%
2022/09/15	3	42.00	0	0.00	42.05	3	9,548	0.03%
2022/09/14	10	41.82	0	0.00	42.20	10	9,969	0.10%
2022/09/13	3	42.22	0	0.00	42.15	3	10,474	0.03%
2022/09/07	1	42.00	0	0.00	41.85	1	11,040	0.01%
2022/09/06	17	42.23	0	0.00	42.05	17	11,057	0.15%
2022/09/05	2	44.05	0	0.00	43.40	2	11,033	0.02%
2022/09/02	7	42.54	9	42.66	43.85	-2	11,015	-0.02%
2022/09/01	22	43.18	24	42.91	43.20	-2	10,804	-0.02%
2022/08/31	0	0.00	22	40.84	41.25	-22	10,484	-0.21%
2022/08/30	0	0.00	48	40.78	40.60	-48	10,489	-0.46%
2022/08/25	21.1	39.98	1	40.20	39.85	20.1	10,558	0.19%
2022/08/24	1	40.75	0	0.00	40.70	1	10,758	0.01%
2022/08/23	0	0.00	2	41.05	40.85	-2	10,817	-0.02%
2022/08/22	1	41.00	2	40.75	40.85	-1	10,847	-0.01%
2022/08/19	1	41.20	0	0.00	41.30	1	10,809	0.01%
2022/08/18	1	41.45	0	0.00	41.50	1	10,867	0.01%
2022/08/17	12	42.06	1	42.20	41.95	11	10,930	0.10%
2022/08/15	1	42.50	4.6	42.49	42.55	-3.6	10,870	-0.03%
2022/08/12	1	42.55	13	42.37	42.40	-12	10,881	-0.11%
2022/08/11	2	41.95	0	0.00	41.80	2	10,866	0.02%
2022/08/09	11	41.83	0	0.00	42.20	11	10,889	0.10%
2022/08/08	12	40.82	10	41.43	41.45	2	10,907	0.02%
2022/08/04	12	43.39	5	43.25	43.25	7	10,610	0.07%
2022/08/03	5	44.51	2	44.50	44.05	3	10,503	0.03%
2022/08/02	6	44.98	3	45.05	45.10	3	10,414	0.03%
2022/07/28	8	45.58	0	0.00	45.45	8	10,296	0.08%
2022/07/27	35	45.85	35	45.94	46.20	0	10,234	0.00%
2022/07/26	6	46.00	1	45.95	45.55	5	10,166	0.05%
2022/07/25	1	45.65	5	44.68	45.80	-4	10,061	-0.04%
2022/07/22	17	45.92	0	0.00	45.95	17	9,867	0.17%
2022/07/21	11	46.16	1	46.90	46.95	10	9,614	0.10%
2022/07/20	1	47.50	0	0.00	47.50	1	9,444	0.01%
2022/07/18	1.1	48.25	1	48.75	48.50	0.1	9,321	0.00%
2022/07/15	1	47.75	0	0.00	48.00	1	9,207	0.01%
2022/07/14	3	48.75	0	0.00	49.00	3	9,075	0.03%
2022/07/13	12	49.16	10.1	49.30	49.00	1.9	8,896	0.02%
2022/07/12	1	45.15	5	46.87	46.90	-4	8,479	-0.05%
2022/07/11	1	46.70	0	0.00	46.10	1	8,246	0.01%
2022/07/08	1	44.80	1	44.50	44.70	0	8,045	0.00%
2022/07/01	0	0.00	1	45.50	44.40	-1	7,468	-0.01%
2022/06/30	28	47.25	28	46.98	47.20	0	7,202	0.00%
2022/06/29	16.1	47.92	15	47.50	47.50	1.1	6,978	0.02%
2022/06/27	14	49.45	13	50.03	50.20	1	6,443	0.02%
2022/06/24	2	49.88	1	50.20	50.00	1	6,089	0.02%
2022/06/23	18	50.73	35	49.91	50.50	-17	5,800	-0.29%
2022/06/22	53	49.54	56	48.85	49.10	-3	4,986	-0.06%
2022/06/21	267	48.41	269	48.52	49.75	-2	4,553	-0.04%	大買/大賣/
2022/06/17	0	0.00	1	46.65	46.10	-1	3,770	-0.03%
2022/06/16	25	46.31	39	46.48	45.80	-14	3,557	-0.39%
2022/06/09	2.1	45.13	3	45.20	45.20	-0.9	3,089	-0.03%
2022/06/08	0	0.00	3	44.35	44.35	-3	3,099	-0.10%
2022/06/06	0	0.00	5	44.70	44.70	-5	3,007	-0.17%
2022/06/01	6	46.10	60	45.17	45.80	-54	2,937	-1.84%
2022/05/31	3	44.30	1.1	44.00	44.45	1.9	2,668	0.07%
2022/05/26	0	0.00	4	43.65	43.15	-4	2,442	-0.16%
2022/05/25	0	0.00	5	42.35	43.15	-5	2,352	-0.21%
2022/05/24	2	42.15	0	0.00	42.15	2	2,309	0.09%
2022/05/23	0	0.00	5	42.00	42.10	-5	2,264	-0.22%
2022/05/20	2	42.28	0	0.00	41.95	2	2,280	0.09%
2022/05/19	3	41.45	0.1	42.00	42.20	3	2,270	0.13%
2022/05/18	0	0.00	8.1	42.06	42.05	-8.1	2,204	-0.37%
2022/05/17	5	41.78	5.1	41.80	41.95	-0.1	2,198	0.00%
2022/05/16	1	40.55	1	41.90	42.00	0	2,128	0.00%
2022/05/13	5	39.96	1	40.10	40.10	4	1,945	0.21%
2022/04/22	0.1	41.10	15	41.23	41.20	-14.9	2,099	-0.71%
2022/04/21	0	0.00	1	41.40	41.10	-1	2,154	-0.05%
2022/04/19	0	0.00	5	40.00	40.35	-5	2,202	-0.23%
2022/03/30	0	0.00	10	40.60	40.65	-10	2,877	-0.35%
2022/03/24	0	0.00	1	40.40	40.55	-1	2,930	-0.03%
2022/03/23	10	40.60	6	40.66	40.70	4	2,976	0.13%
2022/03/17	0	0.00	5	39.45	39.60	-5	3,024	-0.17%
2022/03/15	0	0.00	1	38.70	38.85	-1	3,033	-0.03%
2022/03/14	5	39.20	0	0.00	39.10	5	3,026	0.17%
2022/03/11	10	39.18	4	39.15	39.05	6	3,025	0.20%
2022/03/09	0	0.00	1	39.10	39.30	-1	2,948	-0.03%
2022/03/07	6	39.97	0	0.00	39.70	6	2,936	0.20%
2022/03/04	0	0.00	0.1	41.00	40.90	-0.1	2,906	0.00%
2022/02/24	4.1	41.34	0	0.00	40.70	4.1	3,250	0.13%
2022/02/23	0	0.00	4	41.90	41.85	-4	3,355	-0.12%
2022/02/21	0	0.00	9	42.90	42.75	-9	3,568	-0.25%
2022/02/17	0	0.00	15	42.18	42.25	-15	3,963	-0.38%
2022/02/16	1	41.85	0	0.00	41.70	1	3,962	0.03%
2022/02/14	10	41.20	1	41.25	41.20	9	4,128	0.22%
2022/02/09	5	41.70	0	0.00	42.00	5	4,231	0.12%
2022/02/08	0	0.00	10	42.08	42.05	-10	4,253	-0.24%
2022/01/25	5	40.90	0	0.00	40.80	5	4,417	0.11%
2022/01/21	7	41.54	43	41.50	41.35	-36	4,537	-0.79%
2022/01/20	0	0.00	1	42.10	42.00	-1	4,538	-0.02%
2022/01/19	32	42.19	2	42.60	41.80	30	4,576	0.66%
2022/01/18	10	42.85	1	42.80	42.75	9	4,557	0.20%
2022/01/14	2	43.40	3	43.65	43.55	-1	4,736	-0.02%
2022/01/11	0	0.00	1	42.85	42.75	-1	5,175	-0.02%
2022/01/10	0	0.00	1	43.00	43.30	-1	5,515	-0.02%
2022/01/07	30	43.75	0	0.00	43.60	30	5,730	0.52%
2022/01/06	1	43.30	2	43.40	43.60	-1	5,794	-0.02%
2022/01/05	0	0.00	8	43.50	43.55	-8	5,988	-0.13%
2022/01/04	4	42.80	2	42.90	43.25	2	6,131	0.03%
2022/01/03	0	0.00	5.3	42.66	42.85	-5.3	6,645	-0.08%
2021/12/29	0	0.00	5	42.01	42.05	-5	6,916	-0.07%
2021/12/27	0	0.00	2	41.93	42.00	-2	7,032	-0.03%
2021/12/24	2	42.00	0	0.00	42.30	2	7,180	0.03%
2021/12/23	2	41.90	1	41.70	41.95	1	7,243	0.01%
2021/12/21	0	0.00	2	41.60	41.80	-2	7,547	-0.03%
2021/12/20	6	42.08	1	42.10	41.85	5	7,868	0.06%
2021/12/17	2	41.85	36	41.81	41.85	-34	8,019	-0.42%
2021/12/14	4	41.15	0	0.00	41.10	4	9,503	0.04%
2021/12/10	10	41.35	0	0.00	41.35	10	10,132	0.10%
2021/12/08	1	41.70	0	0.00	41.70	1	10,165	0.01%
2021/12/07	1	41.55	0	0.00	41.90	1	10,150	0.01%
2021/12/06	20	41.55	0	0.00	41.55	20	10,137	0.20%
2021/12/03	3	41.52	0	0.00	41.45	3	10,151	0.03%
2021/12/02	5	41.31	0	0.00	41.30	5	10,165	0.05%
2021/11/30	3	41.72	0	0.00	41.00	3	10,150	0.03%
2021/11/29	0	0.00	1	41.15	41.10	-1	10,145	-0.01%
2021/11/26	3	41.73	2	41.60	41.60	1	10,092	0.01%
2021/11/25	4	42.50	0	0.00	42.40	4	10,021	0.04%
2021/11/24	1	43.00	1	43.20	42.80	0	10,011	0.00%
2021/11/23	8	43.59	0	0.00	43.15	8	9,994	0.08%
2021/11/22	1	44.10	18	43.77	44.05	-17	9,908	-0.17%
2021/11/19	3	43.50	0.1	43.25	43.30	2.9	9,740	0.03%
2021/11/18	3	43.28	2	43.25	43.10	1	9,587	0.01%
2021/11/17	6	43.20	53	43.13	43.40	-47	9,523	-0.49%
2021/11/16	6	43.28	52.1	43.08	43.35	-46.1	9,379	-0.49%
2021/11/15	5	41.95	0	0.00	41.90	5	9,147	0.05%
2021/11/12	0	0.00	11	41.74	41.85	-11	9,137	-0.12%
2021/11/11	17.1	41.07	4	41.00	40.80	13.1	9,095	0.14%
2021/11/10	1	41.90	0	0.00	41.55	1	9,033	0.01%
2021/11/09	0	0.00	5	41.90	42.10	-5	9,018	-0.06%
2021/11/08	0	0.00	5	41.80	41.50	-5	8,969	-0.06%
2021/11/05	5.2	41.61	10	41.80	41.85	-4.8	8,947	-0.05%
2021/11/02	0	0.00	1	41.95	41.50	-1	8,965	-0.01%
2021/11/01	11	41.06	3	41.35	41.35	8	8,871	0.09%
2021/10/29	21	41.20	11	41.65	41.10	10	8,813	0.11%
2021/10/28	28	41.99	2	42.25	41.90	26	8,730	0.30%
2021/10/27	30	42.20	0	0.00	42.25	30	8,705	0.34%
2021/10/26	27	42.36	26	42.40	42.40	1	8,666	0.01%
2021/10/25	2	43.00	19	42.94	42.70	-17	8,597	-0.20%
2021/10/22	15	42.20	0	0.00	42.20	15	8,522	0.18%
2021/10/21	1	41.90	12	43.05	43.10	-11	8,420	-0.13%
2021/10/20	17	41.56	0	0.00	41.40	17	8,208	0.21%
2021/10/19	6	42.03	14	42.49	41.90	-8	8,091	-0.10%
2021/10/18	35	43.64	8	43.48	42.15	27	7,879	0.34%
2021/10/15	9	43.59	2	43.83	44.25	7	7,551	0.09%
2021/10/14	2	43.55	3	43.12	42.95	-1	7,346	-0.01%
2021/10/13	6	42.95	7	43.13	43.65	-1	7,244	-0.01%
2021/10/12	6	43.42	0	0.00	42.70	6	7,081	0.09%
2021/10/08	24	44.31	20	44.41	44.20	4	6,883	0.06%
2021/10/07	17	42.75	12	42.26	43.05	5	6,326	0.08%
2021/10/06	3	41.82	4	41.71	42.15	-1	6,118	-0.02%
2021/10/05	1	40.00	0	0.00	40.30	1	5,905	0.02%
2021/10/01	6	40.90	1	40.75	40.25	5	5,782	0.09%
2021/09/30	3	42.28	0	0.00	42.70	3	5,642	0.05%
2021/09/28	0	0.00	141	42.27	42.80	-141	5,453	-2.59%	大賣/鉅額交易
2021/09/27	141	45.05	6	43.67	43.10	135	5,411	2.49%	大買/鉅額交易
2021/09/24	0	0.00	1	43.55	44.00	-1	5,138	-0.02%
2021/09/23	11	43.82	146	44.16	43.80	-135	4,989	-2.71%	大賣/鉅額交易
2021/09/22	23	44.49	30.5	44.40	43.70	-7.5	4,756	-0.16%
2021/09/17	164	43.89	43.1	42.22	43.95	120.9	4,291	2.82%	大買/鉅額交易
2021/09/16	62	40.99	63	41.35	41.15	-1	3,610	-0.03%
2021/09/15	23	40.23	43	40.06	40.30	-20	3,399	-0.59%
2021/09/14	5	37.90	0	0.00	38.25	5	3,195	0.16%
2021/09/13	0	0.00	1	38.00	38.05	-1	3,189	-0.03%
2021/09/09	0	0.00	1	36.90	36.85	-1	3,326	-0.03%
2021/09/06	2	37.60	0	0.00	37.50	2	3,386	0.06%
2021/09/02	1	37.70	0	0.00	37.85	1	3,378	0.03%
2021/09/01	9	37.90	0.6	37.80	38.00	8.4	3,369	0.25%
2021/08/27	0	0.00	1	38.20	38.00	-1	3,369	-0.03%
2021/08/26	3	37.62	0	0.00	37.45	3	3,367	0.09%
2021/08/25	0	0.00	13	37.22	37.30	-13	3,369	-0.39%
2021/08/23	10	36.60	0	0.00	36.65	10	3,411	0.29%
2021/08/19	0	0.00	1	37.20	36.70	-1	3,468	-0.03%
2021/08/18	4	36.89	0	0.00	37.55	4	3,469	0.12%
2021/08/17	6	37.54	0	0.00	37.00	6	3,480	0.17%
2021/08/13	3	38.65	9	38.87	38.50	-6	3,483	-0.17%
2021/08/12	1	39.05	0	0.00	39.05	1	3,491	0.03%
2021/08/11	4	39.09	1	39.40	39.15	3	3,558	0.08%
2021/08/10	3	39.65	0	0.00	39.40	3	3,646	0.08%
2021/08/09	1	40.95	0	0.00	40.35	1	3,746	0.03%
2021/08/06	2	41.00	1	41.35	40.90	1	3,899	0.03%
2021/08/05	2	40.15	0	0.00	40.10	2	3,965	0.05%
2021/08/04	0	0.00	1	40.10	40.00	-1	4,156	-0.02%
2021/08/02	1	39.95	1	40.30	40.30	0	4,323	0.00%
2021/07/23	1	41.00	0	0.00	41.00	1	5,029	0.02%
2021/07/20	5	40.94	11	40.67	40.60	-6	5,149	-0.12%
2021/07/19	11	41.62	0	0.00	41.35	11	5,206	0.21%
2021/07/16	0	0.00	18	42.75	42.50	-18	5,419	-0.33%
2021/07/14	0	0.00	5	41.45	41.15	-5	5,798	-0.09%
2021/07/12	7	42.43	6	42.38	42.50	1	6,040	0.02%
2021/07/09	3	41.97	1	41.75	41.95	2	6,373	0.03%
2021/07/08	9	42.29	0	0.00	42.00	9	6,864	0.13%
2021/07/05	8	43.45	3.1	43.16	42.80	5	8,124	0.06%
2021/07/02	0	42.80	8	42.95	43.00	-8	8,189	-0.10%
2021/06/28	0	0.00	3	42.38	42.50	-3	8,484	-0.04%
2021/06/24	1	42.75	0	0.00	42.75	1	8,614	0.01%
2021/06/23	0	0.00	7	41.48	41.60	-7	8,997	-0.08%
2021/06/18	9	40.59	0	0.00	40.50	9	10,830	0.08%
2021/06/17	3	40.25	1	40.10	40.20	2	10,808	0.02%
2021/06/16	1	39.95	4	40.00	40.05	-3	10,903	-0.03%
2021/06/09	0	0.00	1	39.35	39.35	-1	11,374	-0.01%
2021/06/03	0	0.00	8	40.20	40.10	-8	11,617	-0.07%
2021/06/02	2	40.20	11	40.17	40.10	-9	11,720	-0.08%
2021/06/01	0	0.00	4	39.93	40.10	-4	11,728	-0.03%
2021/05/31	2	39.80	0	0.00	39.45	2	11,793	0.02%
2021/05/28	1	39.95	0	39.65	39.70	1	11,827	0.01%
2021/05/27	0	39.05	20	39.03	38.80	-20	11,868	-0.17%
2021/05/26	0	0.00	1	39.25	39.80	-1	11,895	-0.01%
2021/05/25	1	39.90	2	40.05	39.55	-1	12,015	-0.01%
2021/05/24	0	0.00	1	39.50	39.50	-1	12,265	-0.01%
2021/05/19	15	38.88	0	0.00	39.20	15	12,798	0.12%
2021/05/18	0	0.00	5	38.45	38.85	-5	12,797	-0.04%
2021/05/17	26	35.90	0	0.00	36.00	26	12,762	0.20%
2021/05/14	35	39.74	10	39.25	38.90	25	12,672	0.20%
2021/05/13	1	37.60	1	38.65	38.40	0	12,556	0.00%
2021/05/12	4	39.49	6	39.27	38.10	-2	12,478	-0.02%
2021/05/11	2	40.88	1	41.00	40.60	1	12,357	0.01%
2021/05/10	0	0.00	20	43.05	43.20	-20	12,322	-0.16%
2021/05/07	0	0.00	2	42.64	42.90	-2	12,358	-0.02%
2021/05/06	1	41.00	1	41.05	40.55	0	12,440	0.00%
2021/05/05	2	40.30	6	40.93	40.40	-4	12,720	-0.03%
2021/05/04	29	41.51	4	40.98	40.50	25	12,698	0.20%
2021/05/03	3	43.48	0	0.00	42.95	3	12,571	0.02%
2021/04/29	2	45.93	8	45.49	45.40	-6	12,565	-0.05%
2021/04/28	2	45.20	19	44.97	45.15	-17	12,567	-0.14%
2021/04/27	1	45.40	2.1	45.59	45.60	-1.1	12,645	-0.01%
2021/04/26	2	44.93	1	44.95	44.75	1	12,694	0.01%
2021/04/23	1	44.60	0	0.00	44.60	1	12,780	0.01%
2021/04/22	8	45.17	1	44.50	44.35	7	12,901	0.05%
2021/04/21	3	46.55	0	0.00	46.50	3	12,842	0.02%
2021/04/20	69	47.67	104.1	47.52	47.85	-35.1	12,734	-0.28%	大賣/
2021/04/19	2	46.50	20	46.75	46.40	-18	12,771	-0.14%
2021/04/16	0	0.00	12.2	45.79	45.65	-12.2	12,810	-0.09%
2021/04/15	9	45.71	27	46.25	45.55	-18	12,884	-0.14%
2021/04/14	21	46.28	31	45.89	47.20	-10	12,794	-0.08%
2021/04/13	20	47.04	8	47.80	46.80	12	13,010	0.09%
2021/04/12	16	46.30	18	46.11	46.30	-2	12,787	-0.02%
2021/04/09	21	44.96	37.7	44.76	44.70	-16.7	13,190	-0.13%
2021/04/08	1	43.85	8	44.17	44.05	-7	13,439	-0.05%
2021/04/07	11	44.08	1	44.00	43.95	10	13,403	0.07%
2021/04/06	1	44.05	0	0.00	44.00	1	13,536	0.01%
2021/04/01	24	43.87	6	43.93	44.45	18	14,220	0.13%
2021/03/31	17	44.16	27	44.08	44.05	-10	14,437	-0.07%
2021/03/30	1	43.75	0	0.00	43.35	1	14,258	0.01%
2021/03/29	16	43.34	23	43.07	43.45	-7	14,224	-0.05%
2021/03/26	59	43.86	5.1	43.35	43.25	53.9	14,084	0.38%
2021/03/25	45	46.17	11	45.56	45.10	34	13,578	0.25%
2021/03/24	521	44.75	525.1	45.34	46.65	-4.1	12,788	-0.03%	大買/大賣/
2021/03/23	1	42.45	2	42.93	42.45	-1	11,679	-0.01%
2021/03/22	2	41.93	0	0.00	42.45	2	11,591	0.02%
2021/03/19	2	42.25	0	0.00	42.10	2	11,540	0.02%
2021/03/18	1	42.80	0	0.00	42.80	1	11,438	0.01%
2021/03/17	123	43.85	230	44.09	43.30	-107	11,313	-0.95%	大買/大賣/鉅額交易
2021/03/16	19	42.80	21	43.12	42.75	-2	11,058	-0.02%
2021/03/12	11	42.59	3	42.50	42.50	8	10,965	0.07%
2021/03/11	1	42.75	0	0.00	42.40	1	10,998	0.01%
2021/03/10	122	42.54	0	0.00	42.35	122	10,968	1.11%	大買/鉅額交易
2021/03/09	0	0.00	6	42.25	42.85	-6	10,911	-0.05%
2021/03/08	1	42.05	5	42.80	42.10	-4	10,839	-0.04%
2021/03/05	10	41.54	3	41.67	41.50	7	10,725	0.07%
2021/03/04	6	41.68	6	41.65	41.60	0	10,714	0.00%
2021/03/03	1	41.95	13	41.81	41.85	-12	10,655	-0.11%
2021/03/02	4	41.89	3	41.80	41.20	1	10,597	0.01%
2021/02/26	4	41.76	0	0.00	41.65	4	10,553	0.04%
2021/02/25	0	0.00	8	42.69	42.60	-8	10,566	-0.08%
2021/02/24	39	42.24	5	42.12	41.40	34	10,518	0.32%
2021/02/23	2	43.40	3	42.70	43.55	-1	10,325	-0.01%
2021/02/22	15	43.01	7	43.14	42.90	8	10,227	0.08%
2021/02/19	11	43.16	6	42.99	43.70	5	10,159	0.05%
2021/02/18	0.7	40.80	1	40.65	41.10	-0.3	9,965	0.00%
2021/02/17	1	40.50	0	0.00	40.90	1	10,053	0.01%
2021/02/05	1	40.10	19	40.33	40.00	-18	10,018	-0.18%
2021/02/04	8	40.64	10	40.68	40.35	-2	9,982	-0.02%
2021/02/03	14	41.13	0	0.00	40.95	14	9,973	0.14%
2021/02/02	9	41.16	23	41.02	41.15	-14	9,943	-0.14%
2021/02/01	1	40.10	2	40.35	40.45	-1	9,892	-0.01%
2021/01/28	37	41.68	2	41.78	41.35	35	9,789	0.36%
2021/01/27	10	42.10	27	42.63	43.20	-17	9,589	-0.18%
2021/01/26	7	41.51	0	0.00	41.10	7	9,261	0.08%
2021/01/25	24	42.47	1	42.95	41.95	23	9,225	0.25%
2021/01/22	7	42.80	5	41.77	43.20	2	9,197	0.02%
2021/01/21	4	41.38	6	41.76	40.95	-2	9,061	-0.02%
2021/01/20	0	0.00	36	42.25	41.45	-36	8,987	-0.40%
2021/01/19	1	43.00	1	42.80	43.05	0	8,845	0.00%
2021/01/18	0.1	43.75	1	43.00	43.55	-0.9	8,730	-0.01%
2021/01/15	8	42.89	3	43.20	42.75	5	8,578	0.06%
2021/01/14	12	44.84	4	44.10	44.30	8	8,366	0.10%
2021/01/13	4	44.88	9	44.48	44.45	-5	8,162	-0.06%
2021/01/12	12	44.91	23	45.11	43.95	-11	8,071	-0.14%
2021/01/11	22	47.12	0	0.00	46.80	22	7,913	0.28%
2021/01/08	6	47.09	2	46.55	46.55	4	7,853	0.05%
2021/01/07	20	48.43	13.3	48.43	48.00	6.7	7,662	0.09%
2021/01/06	114	51.70	108	51.24	49.00	6	7,415	0.08%	大買/大賣/
2021/01/05	10	48.88	6	49.41	48.85	4	6,700	0.06%
2021/01/04	45	49.45	34.1	49.51	50.90	10.9	6,279	0.17%
2020/12/31	70	45.05	69.1	45.45	46.90	0.9	5,551	0.02%
2020/12/30	4	41.93	1	42.20	42.85	3	5,130	0.06%
2020/12/29	22	42.05	11	42.20	42.20	11	5,130	0.21%
2020/12/28	170	44.19	159	44.00	43.50	11	4,966	0.22%	大買/大賣/
2020/12/25	67	40.28	58	40.11	41.05	9	4,236	0.21%
2020/12/23	1	36.70	0	0.00	37.20	1	3,965	0.03%
2020/12/22	1	37.80	1	37.65	37.00	0	3,990	0.00%
2020/12/18	0	0.00	0.2	37.35	37.55	-0.2	3,965	-0.01%
2020/12/17	0	0.00	3	37.50	36.90	-3	4,034	-0.07%
2020/12/16	3	37.28	0	0.00	37.50	3	4,059	0.07%
2020/12/15	1	37.20	0	0.00	36.50	1	4,114	0.02%
2020/12/11	4	36.93	0	0.00	36.80	4	4,351	0.09%
2020/12/10	1	37.40	0	0.00	37.65	1	4,463	0.02%
2020/12/09	1	37.80	1	37.85	37.85	0	4,563	0.00%
2020/12/08	0	0.00	2	37.60	37.65	-2	4,692	-0.04%
2020/12/07	6	37.53	0	0.00	37.65	6	4,911	0.12%
2020/12/04	3	38.32	2	38.25	38.45	1	5,046	0.02%
2020/12/03	1	38.40	0	0.00	38.25	1	5,035	0.02%
2020/12/02	0	0.00	2	38.20	38.55	-2	5,096	-0.04%
2020/12/01	2	39.20	2	38.75	38.80	0	5,203	0.00%
2020/11/30	1	39.00	0	0.00	39.00	1	5,256	0.02%
2020/11/27	2	38.70	4.6	38.94	39.35	-2.6	5,360	-0.05%
2020/11/26	1	39.20	0	0.00	39.20	1	5,594	0.02%
2020/11/25	2	39.48	0	0.00	39.50	2	5,902	0.03%
2020/11/24	6	39.00	0	0.00	38.75	6	6,017	0.10%
2020/11/23	25	39.95	26.3	40.21	40.10	-1.3	6,060	-0.02%
2020/11/20	0	0.00	35	40.10	40.05	-35	6,286	-0.56%
2020/11/18	2.3	39.32	3	38.91	39.00	-0.8	6,319	-0.01%
2020/11/16	0	0.00	6	36.93	37.70	-6	6,399	-0.09%
2020/11/13	6	36.46	0	0.00	36.25	6	6,375	0.09%
2020/11/12	6	35.55	0	0.00	36.00	6	6,632	0.09%
2020/11/11	9	35.88	0	0.00	35.90	9	6,804	0.13%
2020/11/10	2	34.90	2	35.05	35.05	0	6,818	0.00%
2020/11/09	1	34.55	0	0.00	34.50	1	6,897	0.01%
2020/11/06	2.7	33.96	0	0.00	34.00	2.7	7,052	0.04%
2020/11/04	2	34.90	0	0.00	35.15	2	7,647	0.03%
2020/11/03	1	35.20	0	0.00	35.05	1	7,742	0.01%
2020/11/02	5.4	34.94	3	34.30	34.90	2.4	7,806	0.03%
2020/10/30	4.1	35.84	2	36.60	35.60	2.1	7,864	0.03%
2020/10/29	0	0.00	1	37.65	37.55	-1	7,849	-0.01%
2020/10/26	1	38.20	0	0.00	38.30	1	8,080	0.01%
2020/10/23	1	38.05	0.6	38.05	38.05	0.4	8,107	0.00%
2020/10/19	45	38.80	0	0.00	38.00	45	8,490	0.53%
2020/09/28	5	23.00	0	0.00	23.00	5	8,866	0.06%
2020/09/24	0	0.00	4	22.40	22.55	-4	8,931	-0.04%
2020/09/22	1	23.55	1	23.45	23.40	0	8,809	0.00%
2020/09/18	1	24.20	0	0.00	24.30	1	8,856	0.01%
2020/09/14	0	0.00	8	23.65	23.60	-8	9,023	-0.09%
2020/09/09	8	24.70	6	24.51	24.45	2	9,265	0.02%
2020/09/08	1	24.50	0	0.00	24.25	1	9,286	0.01%
2020/09/04	0	0.00	9	24.80	25.45	-9	9,415	-0.10%
2020/09/03	0	0.00	12	25.99	25.30	-12	9,458	-0.13%
2020/09/02	9	25.64	1	25.85	25.70	8	9,787	0.08%
2020/09/01	10	25.79	0	0.00	25.90	10	10,242	0.10%
2020/08/31	2	25.00	12.7	25.39	25.30	-10.7	10,258	-0.10%
2020/08/27	10	24.75	10	24.95	24.75	0	10,730	0.00%
2020/08/25	5	24.50	0	0.00	24.40	5	10,706	0.05%
2020/08/21	2	24.80	8	25.01	25.10	-6	10,745	-0.06%
2020/08/20	0	0.00	11	23.60	23.30	-11	10,541	-0.10%
2020/08/19	10	24.99	0	0.00	24.75	10	10,319	0.10%
2020/08/18	1	25.25	2	25.20	25.35	-1	10,271	-0.01%
2020/08/17	5	24.94	3	25.15	25.15	2	10,263	0.02%
2020/08/14	0	0.00	3	23.90	23.85	-3	10,253	-0.03%
2020/08/13	2	24.40	0	0.00	24.40	2	10,722	0.02%
2020/08/12	0	0.00	5	24.30	24.40	-5	11,160	-0.04%
2020/08/11	0	0.00	30.1	24.60	24.55	-30.1	11,315	-0.27%
2020/08/10	0	0.00	1	24.35	24.20	-1	11,238	-0.01%
2020/08/07	3	24.60	1	23.85	24.00	2	11,141	0.02%
2020/08/06	3	23.77	1	23.95	23.90	2	10,896	0.02%
2020/08/05	15	23.45	14	23.59	23.50	1	10,748	0.01%
2020/08/04	0	0.00	2	23.45	23.50	-2	10,813	-0.02%
2020/08/03	133	23.40	123	23.69	23.45	10	10,766	0.09%	大買/大賣/
2020/07/31	1	23.60	23	23.70	23.70	-22	10,628	-0.21%
2020/07/30	0	0.00	13	23.04	23.00	-13	10,275	-0.13%
2020/07/27	5	20.80	0	0.00	20.70	5	10,058	0.05%
2020/07/24	5	21.30	0	0.00	21.10	5	10,072	0.05%
2020/07/23	2	21.90	0	0.00	21.85	2	10,053	0.02%
2020/07/21	0	0.00	2	21.90	21.90	-2	10,042	-0.02%
2020/07/16	0	0.00	1	21.80	21.80	-1	10,100	-0.01%
2020/07/10	1	21.35	15	21.18	21.10	-14	10,118	-0.14%
2020/07/09	0	0.00	5	21.10	21.10	-5	10,131	-0.05%
2020/07/08	6	21.75	0	0.00	21.40	6	10,172	0.06%
2020/07/07	4	22.00	0	0.00	22.25	4	10,259	0.04%
2020/07/06	0	0.00	150	21.01	21.25	-150	10,679	-1.40%	大賣/鉅額交易
2020/06/30	0	0.00	51	21.30	21.55	-51	11,996	-0.43%
2020/06/29	50	20.95	0	0.00	21.15	50	12,611	0.40%
2020/06/24	5	21.80	5	21.81	21.90	0	12,541	0.00%
2020/06/23	1	22.10	0	0.00	22.15	1	12,518	0.01%
2020/06/22	0	0.00	2	22.38	22.55	-2	12,531	-0.02%
2020/06/19	0	0.00	1	22.55	22.50	-1	12,547	-0.01%
2020/06/17	0	0.00	1	22.95	22.90	-1	12,471	-0.01%
2020/06/16	1	22.75	1	22.80	22.80	0	12,489	0.00%
2020/06/15	1	22.75	0	0.00	22.10	1	12,420	0.01%
2020/06/12	0	0.00	40	22.26	22.25	-40	12,415	-0.32%
2020/06/11	11	23.11	20	22.75	22.70	-9	12,296	-0.07%
2020/06/10	0	0.00	5	23.55	23.85	-5	12,240	-0.04%
2020/06/09	25	23.65	19	23.87	23.85	6	12,160	0.05%
2020/06/08	167	23.70	5	22.80	23.20	162	11,764	1.38%	大買/鉅額交易
2020/06/05	0	0.00	1	22.40	22.30	-1	11,237	-0.01%
2020/06/04	385	22.27	388	22.29	22.35	-3	11,126	-0.03%	大買/大賣/
2020/06/01	0	0.00	1	20.40	20.30	-1	10,650	-0.01%
2020/05/28	15	20.10	11	20.05	19.80	4	10,651	0.04%
2020/05/27	0	0.00	10	19.90	19.90	-10	10,612	-0.09%
2020/05/26	34	19.99	25	20.25	19.90	9	10,745	0.08%
2020/05/25	1	20.00	6	20.04	20.25	-5	10,725	-0.05%
2020/05/22	3	20.10	20	20.25	20.05	-17	10,719	-0.16%
2020/05/21	175	20.49	178	20.44	20.60	-3	10,663	-0.03%	大買/大賣/
2020/05/20	190.1	20.25	184	19.99	20.35	6.1	10,541	0.06%	大買/大賣/
2020/05/19	5	19.40	40	19.10	19.70	-35	10,116	-0.35%
2020/05/18	20	17.90	11	17.81	17.95	9	9,692	0.09%
2020/05/15	0	0.00	2	16.90	16.90	-2	9,511	-0.02%
2020/05/14	1	16.70	0	0.00	16.70	1	9,458	0.01%
2020/05/12	1	16.85	0	0.00	16.75	1	9,612	0.01%
2020/05/11	111	16.55	112	16.57	16.90	-1	9,800	-0.01%	大買/大賣/
2020/05/08	1	16.35	0	0.00	16.35	1	10,006	0.01%
2020/05/07	1	16.50	0	0.00	16.45	1	10,091	0.01%
2020/05/06	10	16.55	0	0.00	16.40	10	10,143	0.10%
2020/05/04	2	16.75	0	0.00	16.70	2	10,085	0.02%
2020/04/30	0	0.00	2	17.60	17.40	-2	10,060	-0.02%
2020/04/29	2	17.55	1	17.65	17.55	1	9,996	0.01%
2020/04/28	1	16.85	1	16.75	16.90	0	9,978	0.00%
2020/04/23	0	0.00	1	17.05	17.00	-1	9,776	-0.01%
2020/04/21	2	16.80	10	17.15	16.75	-8	9,616	-0.08%
2020/04/17	1	17.85	8	18.15	17.80	-7	9,427	-0.07%
2020/04/15	0	0.00	1	18.40	18.35	-1	9,244	-0.01%
2020/04/14	1	18.35	13	18.43	18.45	-12	9,153	-0.13%
2020/04/13	0	0.00	2	18.80	18.70	-2	9,024	-0.02%
2020/04/10	20	18.55	40	18.95	18.75	-20	8,882	-0.23%
2020/04/09	14	18.58	31	18.66	18.50	-17	8,637	-0.20%
2020/04/08	14	18.14	13	17.86	18.15	1	7,968	0.01%
2020/04/07	0	0.00	3	16.20	16.50	-3	7,539	-0.04%
2020/04/06	0	0.00	3	15.17	15.55	-3	7,210	-0.04%
2020/04/01	1	14.70	3	14.78	14.85	-2	6,853	-0.03%
2020/03/31	16	14.72	3	14.77	14.70	13	6,443	0.20%
2020/03/27	30	16.48	57	16.67	16.30	-27	5,786	-0.47%
2020/03/26	20	16.09	25	16.31	16.65	-5	5,713	-0.09%
2020/03/25	3	15.40	3	15.52	15.50	0	5,625	0.00%
2020/03/24	2	14.63	0	0.00	14.65	2	5,551	0.04%
2020/03/23	0	0.00	1	14.50	14.45	-1	5,505	-0.02%
2020/03/20	1	15.15	0	0.00	15.15	1	5,562	0.02%
2020/03/19	6	14.52	0	0.00	14.50	6	5,495	0.11%
2020/03/18	7	16.33	3	16.20	16.10	4	5,345	0.07%
2020/03/16	0	0.00	1	17.70	17.00	-1	5,212	-0.02%
2020/03/13	15	17.46	1	17.60	17.60	14	5,173	0.27%
2020/03/12	2	18.73	0	0.00	18.60	2	5,023	0.04%
2020/03/11	5	19.70	0	0.00	19.65	5	4,910	0.10%
2020/03/06	6	20.40	0	0.00	20.35	6	4,655	0.13%
2020/03/05	0	0.00	30	21.00	21.00	-30	4,563	-0.66%
2020/03/03	5	20.85	1	20.90	20.85	4	4,407	0.09%
2020/03/02	1	20.20	0	0.00	20.30	1	4,305	0.02%
2020/02/26	0	0.00	3	21.50	21.55	-3	4,034	-0.07%
2020/02/21	8	20.78	1	20.90	20.95	7	3,682	0.19%
2020/02/20	0	0.00	96	21.00	21.05	-96	3,614	-2.66%
2020/02/19	31	20.80	24	20.49	20.90	7	3,444	0.20%
2020/02/18	0	0.00	6	20.23	20.15	-6	3,365	-0.18%
2020/02/17	0	0.00	1	19.95	20.05	-1	3,311	-0.03%
2020/02/13	27	20.05	48	20.06	20.00	-21	3,221	-0.65%
2020/02/12	3	20.00	2	20.00	20.05	1	3,161	0.03%
2020/02/11	0	0.00	2	19.80	19.65	-2	3,040	-0.07%
2020/02/10	0	0.00	4	19.81	19.90	-4	2,847	-0.14%
2020/02/07	29	19.09	32	18.77	19.25	-3	2,539	-0.12%
2020/02/06	0	0.00	21	18.46	18.75	-21	2,407	-0.87%
2020/02/05	0	0.00	2	17.50	17.55	-2	2,352	-0.09%
2020/02/04	52	17.35	0	0.00	17.35	52	2,323	2.24%
2020/02/03	1	17.15	15	17.10	17.15	-14	2,303	-0.61%
2020/01/31	66	17.96	2	17.90	17.90	64	2,244	2.85%
2020/01/30	4	18.19	10	18.45	17.95	-6	2,238	-0.27%
2020/01/20	6	19.25	1	19.20	19.20	5	2,140	0.23%
2020/01/15	0	0.00	1	19.10	19.10	-1	2,168	-0.05%
2020/01/08	0	0.00	5	18.65	18.70	-5	2,348	-0.21%
2020/01/07	1	19.00	0	0.00	19.00	1	2,321	0.04%
2020/01/06	1	19.35	5	19.20	19.20	-4	2,347	-0.17%
2020/01/03	0	0.00	1	19.60	19.50	-1	2,391	-0.04%
2019/12/27	0	0.00	1	19.60	19.35	-1	2,450	-0.04%
2019/12/26	24	19.50	0	0.00	19.50	24	2,460	0.98%
2019/12/23	3	19.50	0	0.00	19.35	3	2,563	0.12%
2019/12/18	0	0.00	1	19.75	19.65	-1	2,554	-0.04%
2019/12/17	5	19.75	3	19.67	19.75	2	2,559	0.08%
2019/12/13	0	0.00	1	19.00	18.95	-1	2,589	-0.04%
2019/12/10	6	19.18	0	0.00	19.10	6	2,853	0.21%
2019/12/09	0	0.00	3	18.85	18.85	-3	2,849	-0.11%
2019/12/06	0	0.00	2	18.80	18.80	-2	2,894	-0.07%
2019/12/05	3	18.80	0	0.00	18.80	3	3,019	0.10%
2019/12/02	0	0.00	2	19.05	19.00	-2	3,035	-0.07%
2019/11/29	6	19.22	0	0.00	19.15	6	3,035	0.20%
2019/11/28	6	18.93	0	0.00	19.15	6	3,038	0.20%
2019/11/27	2	18.83	2	18.85	18.80	0	3,037	0.00%
2019/11/26	2	18.80	0	0.00	18.80	2	3,052	0.07%
2019/11/19	1	18.80	0	0.00	19.00	1	3,135	0.03%
2019/11/15	9	18.53	0	0.00	18.70	9	3,276	0.27%
2019/11/12	1	19.15	5	19.05	19.15	-4	3,317	-0.12%
2019/11/07	5	19.72	0	0.00	19.60	5	3,789	0.13%
2019/11/05	1	19.65	0	0.00	19.70	1	3,820	0.03%
2019/10/28	5	19.75	0	0.00	19.60	5	4,286	0.12%
2019/10/21	0	0.00	1	20.00	19.85	-1	5,024	-0.02%
2019/10/09	1	18.95	2	19.00	18.95	-1	5,240	-0.02%
2019/10/07	1	19.40	0	0.00	19.40	1	5,512	0.02%
2019/10/04	0	0.00	0.6	19.65	19.40	-0.6	5,551	-0.01%
2019/10/03	1	19.30	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	3	19.75	0	0.00	19.65	3	5,854	0.05%
2019/09/23	1	20.20	0	0.00	20.30	1	6,249	0.02%
2019/09/19	3	20.48	0	0.00	20.60	3	6,527	0.05%
2019/09/18	10	20.40	12	20.36	20.40	-2	6,707	-0.03%
2019/09/17	16	20.14	0	0.00	20.10	16	6,676	0.24%
2019/09/11	1	20.95	0	0.00	20.95	1	6,892	0.01%
2019/09/05	1	20.80	0	0.00	20.85	1	7,119	0.01%
2019/09/04	2	20.83	0	0.00	20.90	2	7,295	0.03%
2019/08/30	1	21.00	0	0.00	20.90	1	7,736	0.01%
2019/08/26	1	20.70	0	0.00	20.70	1	8,468	0.01%
2019/08/23	2	20.90	0	0.00	20.95	2	8,667	0.02%
2019/08/21	2	20.98	0	0.00	20.95	2	9,722	0.02%
2019/08/16	0	0.00	3	21.25	21.30	-3	10,429	-0.03%
2019/08/15	1	21.10	0	0.00	21.10	1	10,583	0.01%
2019/08/13	4	22.31	0	0.00	22.25	4	10,900	0.04%
2019/08/12	0	0.00	10	23.10	23.15	-10	11,551	-0.09%
2019/08/02	0	0.00	16	23.15	23.05	-16	11,956	-0.13%
2019/08/01	1	23.70	7	23.58	23.60	-6	11,864	-0.05%
2019/07/31	2	24.05	8	24.18	24.00	-6	11,789	-0.05%
2019/07/30	28	24.24	23	24.25	24.30	5	11,699	0.04%
2019/07/29	34	24.38	1	24.55	24.45	33	11,611	0.28%
2019/07/26	3	23.90	6	23.99	23.90	-3	11,344	-0.03%
2019/07/24	1	22.40	0	0.00	22.35	1	10,959	0.01%
2019/07/23	1	22.55	0	0.00	22.55	1	10,920	0.01%
2019/07/22	0	0.00	3	23.20	23.20	-3	10,850	-0.03%
2019/07/19	10	23.35	0	0.00	23.35	10	10,746	0.09%
2019/07/18	0	0.00	14	23.46	23.45	-14	10,663	-0.13%
2019/07/16	4	23.55	0	0.00	23.45	4	10,642	0.04%
2019/07/15	0	0.00	11	23.90	23.90	-11	10,573	-0.10%
2019/07/12	20	23.40	0	0.00	23.15	20	10,479	0.19%
2019/07/11	1	24.00	1	24.00	23.95	0	10,325	0.00%
2019/07/09	0	0.00	20	23.80	23.80	-20	10,487	-0.19%
2019/07/05	24	23.76	0	0.00	23.60	24	10,474	0.23%
2019/07/04	0	0.00	30	23.35	23.50	-30	10,403	-0.29%
2019/07/03	10	22.95	0	0.00	23.00	10	10,384	0.10%
2019/07/02	0	0.00	10	23.60	23.45	-10	10,383	-0.10%
2019/06/27	10	22.95	0	0.00	22.80	10	10,070	0.10%
2019/06/26	20	23.00	0	0.00	22.95	20	10,027	0.20%
2019/06/25	0	0.00	12	22.57	22.60	-12	10,079	-0.12%
2019/06/21	10	22.05	33	22.29	22.05	-23	9,757	-0.24%
2019/06/20	32	22.10	0	0.00	22.15	32	9,569	0.33%
2019/06/19	2	21.70	0	0.00	21.80	2	9,332	0.02%
2019/06/18	8	21.50	0	0.00	21.50	8	9,249	0.09%
2019/06/17	1	21.40	10	21.45	21.45	-9	9,199	-0.10%
2019/06/14	10	21.75	0	0.00	21.80	10	9,094	0.11%
2019/06/13	2	21.58	0	0.00	21.60	2	9,022	0.02%
2019/06/12	1	22.15	0	0.00	22.00	1	8,821	0.01%
2019/06/11	11	22.74	1	22.60	22.60	10	8,623	0.12%
2019/06/10	0	0.00	5	22.55	22.50	-5	8,484	-0.06%
2019/06/05	10	23.50	1	23.20	23.20	9	8,178	0.11%
2019/06/04	1	23.35	0	0.00	23.10	1	7,985	0.01%
2019/06/03	0	0.00	10	24.00	23.25	-10	7,805	-0.13%
2019/05/31	10	23.70	3	23.68	23.85	7	7,586	0.09%
2019/05/30	5	23.90	4	24.03	23.85	1	7,354	0.01%
2019/05/29	36	24.33	38	24.44	24.00	-2	7,142	-0.03%
2019/05/28	25	23.79	27	24.07	23.55	-2	6,501	-0.03%
2019/05/27	1	23.80	37	23.63	23.95	-36	6,045	-0.60%
2019/05/24	2	21.85	0	0.00	21.80	2	5,396	0.04%
2019/05/23	1	21.80	1	22.25	21.80	0	5,322	0.00%
2019/05/22	0	0.00	23	22.44	22.55	-23	5,186	-0.44%
2019/05/21	20	22.20	22	22.23	22.25	-2	4,989	-0.04%
2019/05/20	99	22.45	114	22.63	22.50	-15	4,829	-0.31%	大賣/
2019/05/17	4	22.00	49	21.95	22.15	-45	4,370	-1.03%
2019/05/16	31	20.93	4	20.66	20.50	27	3,649	0.74%
2019/05/15	4	20.30	1	20.20	20.30	3	3,246	0.09%
2019/05/14	20	20.10	3	19.90	20.20	17	3,131	0.54%
2019/05/06	1	19.20	0	0.00	19.25	1	2,864	0.03%
2019/04/26	0	0.00	2	19.55	19.50	-2	2,796	-0.07%
2019/04/24	0	0.00	4	19.95	19.95	-4	2,776	-0.14%
2019/04/23	0	0.00	3	19.88	19.95	-3	2,782	-0.11%
2019/04/19	1	19.85	1	19.80	19.85	0	2,786	0.00%
2019/04/18	1	19.75	0	0.00	19.80	1	2,787	0.04%
2019/04/17	1	19.40	0	0.00	19.60	1	2,778	0.04%
2019/04/16	2	19.28	0	0.00	19.20	2	2,716	0.07%
2019/04/15	8	19.90	0	0.00	19.30	8	2,627	0.30%
2019/04/11	1	20.50	0	0.00	20.35	1	2,304	0.04%
2019/04/10	0	0.00	0.2	20.70	20.70	-0.2	2,286	-0.01%
2019/04/08	1	20.20	1	20.40	20.25	0	2,147	0.00%
2019/04/02	1	19.80	1	19.85	19.70	0	2,053	0.00%
2019/03/29	1	19.50	0	0.00	19.45	1	2,083	0.05%
2019/03/28	3	19.92	0	0.00	19.90	3	2,029	0.15%
2019/03/22	1	18.95	0	0.00	18.95	1	2,036	0.05%
2019/03/20	0	0.00	0	18.90	18.95	0	2,178	0.00%
2019/03/15	1	18.90	0	0.00	18.90	1	2,343	0.04%
2019/03/12	1	19.10	0	0.00	19.10	1	3,623	0.03%
2019/03/07	2	18.65	0	0.00	18.65	2	4,050	0.05%
2019/02/20	0	0.00	10	18.70	18.65	-10	4,062	-0.25%
2019/02/19	1	18.70	0	0.00	18.70	1	4,058	0.02%
2019/02/12	2	18.53	0	0.00	18.50	2	4,021	0.05%
2019/01/24	0	0.00	2	18.15	18.20	-2	4,011	-0.05%
2019/01/17	1	18.00	0	0.00	18.05	1	4,132	0.02%
2019/01/10	3	17.82	0	0.00	17.80	3	4,192	0.07%
2018/12/24	10	18.55	10	18.55	18.55	0	4,446	0.00%
2018/12/20	0	0.00	2	19.45	19.35	-2	4,486	-0.04%
2018/12/18	1	19.50	2	19.75	19.35	-1	4,449	-0.02%
2018/12/12	3	20.10	5	20.00	20.10	-2	4,143	-0.05%
2018/12/10	5	20.05	0	0.00	20.10	5	4,107	0.12%
2018/12/07	10	19.79	15	20.10	20.05	-5	4,060	-0.12%
2018/12/06	7	20.46	0	0.00	20.05	7	3,944	0.18%
2018/12/05	158	20.74	179	20.68	21.00	-21	3,702	-0.57%	大買/大賣/
2018/12/04	5	19.18	23	19.61	20.00	-18	2,803	-0.64%
2018/11/09	0	0.00	2	18.05	18.10	-2	2,473	-0.08%
2018/10/25	7	17.96	0	0.00	17.95	7	2,650	0.26%
2018/10/17	10	19.05	1	19.10	19.05	9	2,641	0.34%
2018/10/16	0	0.00	2	19.00	19.10	-2	2,604	-0.08%
2018/10/01	1	21.60	0	0.00	21.60	1	2,336	0.04%
2018/09/28	1	21.70	0	0.00	21.70	1	2,325	0.04%
2018/08/17	1	20.30	18	20.30	20.30	-17	3,286	-0.52%
2018/08/16	2	20.28	0	0.00	20.25	2	3,326	0.06%
2018/08/15	0	0.00	10	20.55	20.55	-10	3,319	-0.30%
2018/08/03	2	21.10	0	0.00	21.15	2	3,920	0.05%
2018/07/30	0	0.00	6	21.10	21.10	-6	3,785	-0.16%
2018/07/27	1	21.10	0	0.00	21.05	1	3,781	0.03%
2018/07/06	3	20.62	0	0.00	20.60	3	3,646	0.08%
2018/07/04	10	20.80	0	0.00	20.85	10	3,666	0.27%
2018/07/03	10	21.10	0	0.00	20.80	10	3,682	0.27%
2018/06/28	7	21.54	1	21.40	21.45	6	3,551	0.17%
2018/06/27	3	21.82	0	0.00	21.65	3	3,458	0.09%
2018/06/22	20	21.70	0	0.00	22.15	20	3,429	0.58%
2018/06/12	10	22.70	0	0.00	22.80	10	3,019	0.33%
2018/06/11	3	22.80	0	0.00	22.80	3	2,998	0.10%
2018/06/08	10	23.10	0	0.00	23.10	10	2,938	0.34%
2018/06/06	1	23.30	0	0.00	23.20	1	2,942	0.03%
2018/06/05	11	23.30	0	0.00	23.30	11	2,888	0.38%
2018/06/04	3	23.35	0	0.00	23.35	3	2,873	0.10%
2018/05/31	0	0.00	2	23.50	23.70	-2	2,870	-0.07%
2018/05/30	0	0.00	36	23.30	23.15	-36	2,890	-1.25%
2018/05/29	36	23.40	0	0.00	23.50	36	2,867	1.26%
2018/05/25	1	23.50	0	0.00	23.45	1	2,885	0.03%
2018/05/23	0	0.00	1	23.80	23.75	-1	2,847	-0.04%
2018/05/18	2	24.28	20	24.30	24.15	-18	2,730	-0.66%
2018/05/17	0	0.00	1	24.20	24.05	-1	2,626	-0.04%
2018/05/15	1	23.95	18	23.95	24.00	-17	2,474	-0.69%
2018/05/14	1	23.95	39	23.69	23.95	-38	2,493	-1.52%
2018/05/09	1	22.50	2	22.60	22.40	-1	2,256	-0.04%
2018/05/07	0	0.00	4	22.45	22.35	-4	2,271	-0.18%
2018/05/04	0	0.00	1	22.35	22.35	-1	2,276	-0.04%
2018/05/02	1	22.90	3	22.77	22.80	-2	2,300	-0.09%
2018/04/25	1	22.05	11	22.10	22.00	-10	2,420	-0.41%
2018/04/18	12	22.25	0	0.00	22.25	12	2,556	0.47%
2018/04/17	17	22.24	0	0.00	22.25	17	2,569	0.66%
2018/04/16	3	22.55	0	0.00	22.45	3	2,589	0.12%
2018/04/12	3	22.65	0	0.00	22.75	3	2,655	0.11%
2018/04/10	9	22.81	20	22.90	22.90	-11	2,719	-0.40%
2018/04/03	6	22.45	0	0.00	22.50	6	2,728	0.22%
2018/04/02	16	22.52	0	0.00	22.60	16	2,807	0.57%
2018/03/30	15	22.60	0	0.00	22.60	15	2,906	0.52%
2018/03/29	8	22.60	0	0.00	22.55	8	2,892	0.28%
2018/03/22	3	23.25	0	0.00	23.15	3	2,900	0.10%
2018/03/19	1	23.35	0	0.00	23.35	1	3,107	0.03%
2018/03/16	3	23.18	0	0.00	23.30	3	3,209	0.09%
2018/03/15	3	23.40	3	23.40	23.40	0	3,160	0.00%
2018/03/14	1	23.50	0	0.00	23.55	1	3,189	0.03%
2018/03/13	0	0.00	2	23.80	23.60	-2	3,206	-0.06%
2018/03/09	1	23.30	0	0.00	23.20	1	3,280	0.03%
2018/03/02	1	23.15	0	0.00	23.05	1	4,897	0.02%
2018/03/01	3	23.42	1	23.10	23.35	2	4,957	0.04%
2018/02/27	6	23.28	2	23.35	23.35	4	5,029	0.08%
2018/02/26	1	22.85	0	0.00	23.35	1	5,011	0.02%
2018/02/23	0	0.00	30	22.75	22.80	-30	4,984	-0.60%
2018/02/22	1	22.50	10	22.50	22.50	-9	5,019	-0.18%
2018/02/21	1	22.30	0	0.00	22.35	1	5,061	0.02%
2018/02/09	53	21.99	40	22.25	22.30	13	5,082	0.26%
2018/02/07	2	22.60	20	22.60	22.45	-18	5,162	-0.35%
2018/02/06	11	22.56	2	22.25	22.30	9	5,193	0.17%
2018/02/05	12	23.11	0	0.00	23.20	12	5,110	0.23%
2018/02/02	10	23.40	0	0.00	23.45	10	5,110	0.20%
2018/01/31	3	23.45	0	0.00	23.75	3	5,145	0.06%
2018/01/24	1	23.70	0	0.00	23.85	1	5,115	0.02%
2018/01/23	0.2	23.90	0	0.00	23.90	0.2	5,106	0.00%
2018/01/22	8	23.65	0	0.00	23.75	8	5,034	0.16%
2018/01/18	0	0.00	10	24.05	23.70	-10	5,000	-0.20%
2018/01/16	10	23.40	20	23.45	23.45	-10	4,939	-0.20%
2018/01/15	1	23.35	0	0.00	23.35	1	4,935	0.02%
2018/01/10	20	23.45	0	23.45	23.55	20	4,986	0.40%
2018/01/09	30	23.60	0	0.00	23.60	30	4,994	0.60%
2018/01/08	50	23.70	0	0.00	23.65	50	4,977	1.00%
2018/01/04	10	23.45	0	0.00	23.40	10	4,916	0.20%
2018/01/03	5	23.75	10	23.95	23.65	-5	4,899	-0.10%
2018/01/02	5	23.90	0	0.00	23.95	5	4,859	0.10%