裕隆 (2201)-合庫-台南券商分點個股進出

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
57.6
漲跌
▲2.9
漲幅
+5.30%
成交量
6,358張
產業
上市汽車類股
735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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/12/03	6	57.73	26	57.01	57.60	-20	3,425	-0.58%
2024/12/02	10	55.20	0	0.00	54.70	10	3,343	0.30%
2024/11/29	0.1	55.50	0	0.00	55.80	0.1	3,325	0.00%
2024/11/28	4	54.90	14	54.86	55.50	-10	3,320	-0.30%
2024/11/27	10	56.50	4	55.83	55.50	6	3,317	0.18%
2024/11/25	5	57.80	1	58.10	58.20	4	3,262	0.12%
2024/11/22	4	57.55	12	57.46	57.20	-8	3,275	-0.24%
2024/11/21	20	56.66	10	57.10	56.70	10	3,269	0.31%
2024/11/20	4	56.60	26	56.79	57.40	-22	3,235	-0.68%
2024/11/19	0	0.00	4	55.00	56.00	-4	3,192	-0.13%
2024/11/18	14	54.64	10	55.00	55.00	4	3,225	0.12%
2024/11/15	0	0.00	15	55.21	55.50	-15	3,257	-0.46%
2024/11/14	14	55.29	0	0.00	54.10	14	3,254	0.43%
2024/11/13	4	54.20	15	55.05	55.80	-11	3,218	-0.34%
2024/11/12	11	55.39	4	54.18	53.30	7	3,188	0.22%
2024/11/11	0	0.00	1	55.80	56.30	-1	3,138	-0.03%
2024/11/08	4	56.80	4	56.40	56.20	0	3,129	0.00%
2024/11/07	0.2	56.90	0	0.00	57.10	0.2	3,137	0.00%
2024/11/06	4	57.45	4	57.30	56.80	0	3,155	0.00%
2024/11/05	4	57.50	4	57.20	57.30	0	3,211	0.00%
2024/11/04	10	57.50	0	0.00	57.20	10	3,331	0.30%
2024/11/01	0	0.00	17	57.91	58.30	-17	3,490	-0.49%
2024/10/30	17	57.55	0	0.00	57.30	17	3,536	0.48%
2024/10/28	1	58.90	17	58.94	59.00	-16	3,540	-0.45%
2024/10/24	1	57.50	0	0.00	57.70	1	3,515	0.03%
2024/10/22	10	56.80	17	57.22	57.90	-7	3,487	-0.20%
2024/10/21	9	56.43	5	56.40	56.80	4	3,529	0.11%
2024/10/17	0	0.00	4	57.20	56.90	-4	3,604	-0.11%
2024/10/16	5	56.00	0	0.00	56.00	5	3,620	0.14%
2024/10/14	4	57.40	4	56.93	57.00	0	3,600	0.00%
2024/10/11	0	0.00	1	57.60	57.50	-1	3,593	-0.03%
2024/10/09	21	58.04	4	57.90	57.70	17	3,634	0.47%
2024/10/08	0	0.00	5	59.00	59.00	-5	3,624	-0.14%
2024/10/07	0	0.00	1	60.40	60.40	-1	3,705	-0.03%
2024/10/04	1	59.80	0	0.00	59.60	1	3,720	0.03%
2024/09/27	0	0.00	13	59.56	60.10	-13	3,731	-0.35%
2024/09/26	0.2	58.02	0	0.00	58.00	0.2	3,740	0.01%
2024/09/25	1.3	57.71	10	58.30	58.40	-8.7	3,743	-0.23%
2024/09/23	0	0.00	0.5	56.20	57.50	-0.5	3,837	-0.01%
2024/09/20	2	56.70	0	0.00	56.50	2	3,765	0.05%
2024/09/18	10	56.70	0	0.00	55.90	10	3,740	0.27%
2024/09/16	34.1	55.79	5	55.72	56.60	29.1	3,667	0.79%
2024/09/13	1	52.90	0	0.00	52.60	1	3,582	0.03%
2024/09/11	3	51.00	0	0.00	51.00	3	3,631	0.08%
2024/09/10	10	50.20	0	0.00	50.60	10	3,670	0.27%
2024/09/09	0.5	50.80	10	50.72	50.80	-9.5	3,673	-0.26%
2024/09/04	1	51.00	1	50.60	50.60	0	3,869	0.00%
2024/08/30	0	0.00	1	54.30	54.50	-1	4,059	-0.02%
2024/08/29	0	0.00	3	54.20	54.10	-3	4,143	-0.07%
2024/08/28	3	54.70	0	0.00	54.80	3	4,174	0.07%
2024/08/21	0.1	55.20	1	54.80	55.00	-0.9	4,450	-0.02%
2024/08/15	0	0.00	5	54.50	54.40	-5	4,446	-0.11%
2024/08/12	0	0.00	1	54.30	54.30	-1	4,559	-0.02%
2024/08/08	1	53.70	0	0.00	53.40	1	4,644	0.02%
2024/08/07	1.5	54.27	1	54.30	55.20	0.5	4,706	0.01%
2024/08/06	1	52.40	3	50.50	53.10	-2	4,893	-0.04%
2024/08/05	1.2	53.30	0	0.00	53.30	1.2	5,009	0.02%
2024/08/02	1	59.50	3	59.60	59.20	-2	5,105	-0.04%
2024/07/31	0	0.00	6	61.67	61.00	-6	5,380	-0.11%
2024/07/26	0	0.00	5	61.12	61.60	-5	5,817	-0.09%
2024/07/23	0	0.00	5	62.02	62.40	-5	5,886	-0.08%
2024/07/19	0	0.00	6	62.33	62.90	-6	5,809	-0.10%
2024/07/18	5.2	64.30	0	0.00	64.20	5.2	5,750	0.09%
2024/07/17	0	0.00	1	65.60	64.80	-1	5,758	-0.02%
2024/07/11	0.6	65.07	0	0.00	64.60	0.6	6,057	0.01%
2024/07/09	2.2	64.07	0	0.00	63.20	2.2	6,113	0.04%
2024/07/08	4.2	65.61	0	0.00	65.20	4.2	6,010	0.07%
2024/07/04	0.2	66.10	1	65.80	65.80	-0.8	5,989	-0.01%
2024/07/03	2	65.25	0	0.00	65.20	2	6,025	0.03%
2024/07/02	3.4	66.01	0	0.00	65.50	3.4	6,111	0.05%
2024/06/28	8	66.84	0	0.00	66.80	8	6,082	0.13%
2024/06/27	1.2	67.43	0	0.00	67.40	1.2	5,989	0.02%
2024/06/26	0	0.00	1	69.10	68.50	-1	5,902	-0.02%
2024/06/25	0	0.00	1	68.80	68.80	-1	5,900	-0.02%
2024/06/19	0	0.00	7	69.50	68.70	-7	5,857	-0.12%
2024/06/14	5	68.84	2	69.10	68.50	3	5,888	0.05%
2024/06/13	1	69.50	1	69.20	68.60	0	5,877	0.00%
2024/06/12	5.1	70.08	0	0.00	69.40	5.1	5,854	0.09%
2024/06/11	5	71.20	7	71.79	70.70	-2	5,791	-0.03%
2024/06/07	3	71.20	6	71.43	71.20	-3	5,799	-0.05%
2024/06/05	1	71.00	0	0.00	70.40	1	5,912	0.02%
2024/06/04	5	71.00	0	0.00	70.50	5	5,942	0.08%
2024/06/03	2	70.20	0	0.00	70.40	2	5,936	0.03%
2024/05/31	10	70.80	0	0.00	70.50	10	5,926	0.17%
2024/05/30	13.9	70.68	0	0.00	70.10	13.9	5,896	0.24%
2024/05/29	3	72.47	0	0.00	71.50	3	5,871	0.05%
2024/05/27	0	0.00	4	71.90	71.70	-4	5,833	-0.07%
2024/05/24	0	0.00	0.3	70.30	70.90	-0.3	5,813	-0.01%
2024/05/23	0	0.00	3	70.93	70.50	-3	5,814	-0.05%
2024/05/21	5	70.70	1	71.00	70.50	4	5,838	0.07%
2024/05/20	0	0.00	7	71.36	71.30	-7	5,829	-0.12%
2024/05/17	8	71.03	1	71.40	71.00	7	5,858	0.12%
2024/05/16	7	71.47	0	0.00	71.80	7	5,938	0.12%
2024/05/15	2.1	71.40	13	72.33	71.40	-10.9	5,893	-0.18%
2024/05/14	0	0.00	1	71.90	71.60	-1	5,851	-0.02%
2024/05/13	11.2	73.04	10	73.31	72.50	1.2	5,807	0.02%
2024/05/10	48.4	72.20	24	72.18	73.10	24.4	5,750	0.42%
2024/05/09	15	75.40	2	75.90	75.00	13	5,542	0.23%
2024/05/08	5	72.80	19	75.14	76.30	-14	5,340	-0.26%
2024/05/07	21	72.23	35	72.29	73.80	-14	5,104	-0.27%
2024/05/06	34.5	73.48	9	74.78	73.60	25.5	4,986	0.51%
2024/05/03	33.5	73.87	35.2	72.14	73.70	-1.7	4,803	-0.04%
2024/05/02	6	70.50	2	70.25	70.50	4	4,522	0.09%
2024/04/30	2	69.00	0	0.00	68.70	2	4,460	0.04%
2024/04/29	7	69.23	0	0.00	69.30	7	4,426	0.16%
2024/04/26	5	68.00	9	68.04	67.50	-4	4,348	-0.09%
2024/04/24	5	67.80	6	68.17	68.00	-1	4,375	-0.02%
2024/04/22	2	67.10	2	68.20	67.80	0	4,508	0.00%
2024/04/19	2	67.35	0	0.00	66.90	2	4,450	0.04%
2024/04/18	3	66.93	4	69.78	69.30	-1	4,372	-0.02%
2024/04/17	3	68.50	0	0.00	67.40	3	4,297	0.07%
2024/04/16	1	67.60	0.8	67.34	67.40	0.2	4,327	0.00%
2024/04/15	0	0.00	1	68.80	69.30	-1	4,331	-0.02%
2024/04/11	3	69.00	3	69.40	69.30	0	4,321	0.00%
2024/04/10	0.1	69.90	0	0.00	69.90	0.1	4,333	0.00%
2024/04/09	15	69.63	230.1	69.45	69.10	-215.1	4,375	-4.91%	大賣/鉅額交易
2024/04/08	0	0.00	6	70.02	70.00	-6	4,361	-0.14%
2024/04/03	1	66.50	2	67.20	66.70	-1	4,271	-0.02%
2024/04/02	0.3	67.80	26	69.27	67.80	-25.8	4,291	-0.60%
2024/04/01	0	0.00	37	68.58	68.30	-37	4,275	-0.87%
2024/03/29	7	68.13	0	0.00	68.10	7	4,301	0.16%
2024/03/28	3	68.13	8.2	68.30	68.20	-5.2	4,347	-0.12%
2024/03/27	1	67.30	0	0.00	67.30	1	4,480	0.02%
2024/03/26	7	67.60	0	0.00	67.10	7	4,634	0.15%
2024/03/25	5	68.82	0	0.00	68.10	5	4,637	0.11%
2024/03/22	2	68.60	2	68.20	68.30	0	4,690	0.00%
2024/03/21	0	0.00	1	67.80	67.80	-1	4,792	-0.02%
2024/03/20	2	67.55	1.3	67.88	67.70	0.7	4,949	0.01%
2024/03/19	8	68.55	1	68.60	68.30	7	4,983	0.14%
2024/03/18	0	0.00	1.2	69.48	69.50	-1.2	5,136	-0.02%
2024/03/15	5	69.30	0	0.00	68.50	5	5,158	0.10%
2024/03/13	11	69.86	3	69.70	69.70	8	5,145	0.16%
2024/03/12	6	71.25	7	71.84	71.90	-1	5,096	-0.02%
2024/03/11	0	0.00	36	67.17	67.60	-36	4,959	-0.73%
2024/03/08	5	68.00	0	0.00	67.10	5	4,948	0.10%
2024/03/07	6	69.08	0	0.00	68.90	6	4,864	0.12%
2024/03/06	0.3	70.50	0	0.00	70.10	0.3	4,820	0.01%
2024/03/05	1	70.50	0	0.00	70.40	1	4,945	0.02%
2024/03/04	0	0.00	2	70.60	70.80	-2	4,943	-0.04%
2024/03/01	0	0.00	3	71.43	70.70	-3	4,936	-0.06%
2024/02/29	1	68.50	0	0.00	70.70	1	4,946	0.02%
2024/02/27	5	69.72	2	69.50	69.40	3	4,902	0.06%
2024/02/26	1	70.40	0	0.00	70.60	1	4,906	0.02%
2024/02/22	2	71.10	0	0.00	70.90	2	5,036	0.04%
2024/02/21	0.3	71.10	1	71.10	70.80	-0.8	5,195	-0.01%
2024/02/20	8	71.29	1	70.90	70.90	7	5,293	0.13%
2024/02/19	17	72.08	1	71.60	72.20	16	5,303	0.30%
2024/02/16	3	69.97	1	69.90	69.90	2	5,334	0.04%
2024/02/15	0	0.00	1	69.00	68.70	-1	5,342	-0.02%
2024/02/02	1	69.90	0	0.00	69.10	1	5,451	0.02%
2024/01/26	0.2	69.90	0	0.00	69.80	0.2	5,599	0.00%
2024/01/25	1	69.60	0	0.00	69.70	1	5,675	0.02%
2024/01/24	0	0.00	1.2	70.85	70.80	-1.2	5,723	-0.02%
2024/01/22	1	68.70	1	68.60	68.60	0	5,904	0.00%
2024/01/19	6	68.24	5	68.80	69.10	1	6,009	0.02%
2024/01/18	0	0.00	2	68.20	68.50	-2	6,091	-0.03%
2024/01/17	3.2	68.21	0	0.00	67.70	3.2	6,163	0.05%
2024/01/16	1.5	70.27	0	0.00	69.80	1.5	6,113	0.02%
2024/01/10	6	69.98	9	70.18	70.20	-3	6,941	-0.04%
2024/01/09	4	71.00	0	0.00	70.90	4	7,154	0.06%
2024/01/04	3	72.80	0	0.00	72.60	3	9,230	0.03%
2024/01/03	8	73.49	0	0.00	73.10	8	9,285	0.09%
2024/01/02	0	0.00	3.6	74.92	74.80	-3.6	9,265	-0.04%
2023/12/29	10	75.00	2	75.10	74.80	8	9,295	0.09%
2023/12/28	4	74.60	2	74.80	74.60	2	9,415	0.02%
2023/12/27	1	73.20	1	73.30	73.30	0	9,442	0.00%
2023/12/22	4	72.43	2	72.20	72.20	2	9,944	0.02%
2023/12/21	4	72.55	0	0.00	72.70	4	9,849	0.04%
2023/12/20	2.3	74.04	0	0.00	74.10	2.3	9,898	0.02%
2023/12/19	11.2	74.27	0	0.00	74.00	11.2	9,935	0.11%
2023/12/18	9.2	74.88	3	74.37	74.40	6.2	9,995	0.06%
2023/12/15	17.7	75.71	0	0.00	75.50	17.7	10,188	0.17%
2023/12/14	1	76.50	5	77.00	77.30	-4	10,213	-0.04%
2023/12/13	6	76.17	5	76.00	76.00	1	10,171	0.01%
2023/12/12	10	77.90	0	0.00	77.80	10	10,053	0.10%
2023/12/11	31	78.13	7	78.04	78.00	24	10,108	0.24%
2023/12/08	15	77.47	5	77.30	77.20	10	10,156	0.10%
2023/12/07	10	77.50	0	0.00	77.60	10	10,186	0.10%
2023/12/06	53	77.53	14	77.69	77.80	39	10,240	0.38%
2023/12/04	17	76.91	1	77.70	76.50	16	10,336	0.15%
2023/12/01	6	77.00	7	77.16	77.10	-1	10,458	-0.01%
2023/11/30	8	76.70	7.3	77.20	76.90	0.7	10,662	0.01%
2023/11/29	10	78.10	2	78.35	77.90	8	11,171	0.07%
2023/11/28	0	0.00	1.2	78.12	78.40	-1.2	11,565	-0.01%
2023/11/27	3.2	77.51	0	0.00	77.10	3.2	11,759	0.03%
2023/11/24	0	0.00	8.3	78.52	78.50	-8.3	12,164	-0.07%
2023/11/22	11	77.99	0	0.00	77.70	11	12,453	0.09%
2023/11/21	10	79.10	11	78.98	79.00	-1	12,370	-0.01%
2023/11/20	42.2	78.17	0	0.00	78.00	42.2	12,279	0.34%
2023/11/17	37	80.08	8.1	80.10	80.20	28.9	12,116	0.24%
2023/11/16	0	0.00	6	79.00	79.10	-6	12,025	-0.05%
2023/11/15	1	78.50	5	79.00	78.50	-4	11,968	-0.03%
2023/11/14	4	76.95	9	77.93	77.90	-5	11,858	-0.04%
2023/11/13	16	76.89	0	0.00	77.60	16	11,869	0.13%
2023/11/10	16	77.39	6.2	77.48	77.10	9.8	11,883	0.08%
2023/11/09	0	0.00	4	79.12	79.20	-4	11,857	-0.03%
2023/11/08	5.1	78.99	1	78.80	78.60	4.1	12,001	0.03%
2023/11/03	1	78.90	5	78.32	78.20	-4	12,143	-0.03%
2023/11/02	3	76.13	4	77.10	77.40	-1	12,086	-0.01%
2023/11/01	3	75.10	5	74.60	75.00	-2	12,009	-0.02%
2023/10/31	31.3	75.35	2	77.60	74.10	29.3	11,946	0.24%
2023/10/30	1	76.80	2	77.10	76.90	-1	11,861	-0.01%
2023/10/27	11	77.43	1	77.80	77.30	10	11,890	0.08%
2023/10/26	17.1	78.72	1	78.90	78.20	16.1	11,957	0.13%
2023/10/25	1	80.30	3	80.80	80.10	-2	11,962	-0.02%
2023/10/24	2	78.50	1	78.10	79.00	1	12,043	0.01%
2023/10/23	7	78.13	0	0.00	77.80	7	12,066	0.06%
2023/10/20	5.3	79.12	29	79.21	79.10	-23.7	12,142	-0.20%
2023/10/19	2	80.15	1	81.40	81.40	1	12,052	0.01%
2023/10/18	7	82.04	9	81.52	80.10	-2	12,069	-0.02%
2023/10/17	25.3	82.69	0	0.00	81.10	25.3	11,808	0.21%
2023/10/16	17	85.36	1	84.50	83.00	16	11,705	0.14%
2023/10/13	24	84.34	86.3	87.68	85.10	-62.3	11,340	-0.55%
2023/10/12	53	82.79	9.3	82.88	84.00	43.7	10,331	0.42%
2023/10/11	28.2	78.87	0	0.00	78.80	28.2	10,484	0.27%
2023/10/06	36	78.90	0	79.00	78.90	36	10,709	0.34%
2023/10/05	20	78.58	0	0.00	78.40	20	10,747	0.19%
2023/10/04	22.3	78.56	7	78.91	78.40	15.3	10,777	0.14%
2023/10/03	19.8	81.63	0	0.00	80.50	19.8	10,670	0.19%
2023/10/02	15.5	82.06	0	0.00	82.00	15.5	10,679	0.15%
2023/09/28	20.4	84.08	4	84.03	83.00	16.4	10,776	0.15%
2023/09/27	2	84.80	67	85.60	86.00	-65	10,746	-0.60%
2023/09/26	7	83.91	1	84.40	83.70	6	10,621	0.06%
2023/09/25	4	83.93	3	84.93	84.30	1	10,678	0.01%
2023/09/22	0	0.00	3.1	80.68	82.50	-3.1	10,638	-0.03%
2023/09/21	2	80.95	1	81.10	80.60	1	10,613	0.01%
2023/09/20	18	83.66	3	83.03	82.20	15	10,624	0.14%
2023/09/19	13.1	84.70	38.1	85.18	84.60	-25	10,450	-0.24%
2023/09/15	1.3	83.13	1	83.70	82.90	0.3	10,380	0.00%
2023/09/14	3	83.53	1	83.70	83.80	2	10,412	0.02%
2023/09/13	3	83.90	0	0.00	83.90	3	10,425	0.03%
2023/09/12	1	81.50	2.2	81.33	81.30	-1.2	10,631	-0.01%
2023/09/11	0	0.00	1	81.40	81.20	-1	10,647	-0.01%
2023/09/08	5.8	83.37	4	83.80	82.60	1.8	10,628	0.02%
2023/09/07	0	0.00	2.6	84.15	84.50	-2.6	10,632	-0.02%
2023/09/06	5.3	83.41	3	84.40	83.20	2.3	10,618	0.02%
2023/09/05	35.2	85.08	1	84.90	85.20	34.2	10,593	0.32%
2023/09/04	12.4	86.76	225	87.74	85.70	-212.6	10,510	-2.02%	大賣/鉅額交易
2023/09/01	3	85.30	5.1	85.76	85.30	-2.1	9,982	-0.02%
2023/08/31	13	83.75	0	0.00	83.40	13	9,779	0.13%
2023/08/30	2	81.45	8.1	82.73	83.70	-6.1	9,882	-0.06%
2023/08/29	1	79.10	3.3	79.56	79.80	-2.3	9,712	-0.02%
2023/08/28	1	75.70	34.6	76.83	75.70	-33.6	10,084	-0.33%
2023/08/22	1.2	76.00	0	0.00	74.30	1.2	11,663	0.01%
2023/08/21	6	75.25	1	75.50	75.40	5	11,977	0.04%
2023/08/18	2	75.50	0	0.00	74.70	2	12,263	0.02%
2023/08/16	1	73.10	35	73.89	73.20	-34	12,960	-0.26%
2023/08/15	1	74.10	6	74.15	74.30	-5	13,037	-0.04%
2023/08/14	13.5	75.10	0	0.00	73.40	13.5	13,253	0.10%
2023/08/11	9	77.79	0	0.00	77.50	9	13,487	0.07%
2023/08/10	20	77.94	3.1	77.61	77.90	16.9	13,636	0.12%
2023/08/09	5.5	80.21	1	79.40	79.20	4.5	13,659	0.03%
2023/08/08	0	80.00	1	80.00	79.70	-1	13,666	-0.01%
2023/08/07	1	80.00	3	80.30	80.50	-2	13,852	-0.01%
2023/08/02	0	0.00	0.1	80.80	80.10	-0.1	13,997	0.00%
2023/07/31	1	82.00	1.5	83.00	82.00	-0.5	13,957	0.00%
2023/07/28	0	0.00	6.5	81.17	81.60	-6.5	13,918	-0.05%
2023/07/27	0	0.00	3	80.67	81.00	-3	13,982	-0.02%
2023/07/26	3.2	78.49	2	77.70	77.70	1.2	13,895	0.01%
2023/07/25	4	79.48	1.1	78.65	79.80	2.9	13,936	0.02%
2023/07/24	2.6	76.72	10	76.40	76.20	-7.5	13,873	-0.05%
2023/07/21	6.2	77.32	1	78.60	77.40	5.2	13,893	0.04%
2023/07/20	4	79.50	1	78.80	78.20	3	14,010	0.02%
2023/07/19	3	79.30	0.3	79.30	79.00	2.7	13,983	0.02%
2023/07/18	2	82.10	7	80.37	80.20	-5	14,165	-0.04%
2023/07/17	1	85.40	0	0.00	84.40	1	14,604	0.01%
2023/07/14	19	86.11	11	86.45	85.50	8	15,027	0.05%
2023/07/13	3	83.03	7	82.97	84.00	-4	15,484	-0.03%
2023/07/12	1	80.30	1	79.90	80.20	0	15,701	0.00%
2023/07/11	2	80.70	0	0.00	80.00	2	16,083	0.01%
2023/07/10	0.2	81.95	0.4	81.50	81.30	-0.2	16,401	0.00%
2023/07/07	2	82.80	0	0.00	82.30	2	16,394	0.01%
2023/07/06	3	82.07	7	83.44	83.50	-4	16,360	-0.02%
2023/07/05	0	0.00	1	82.20	81.80	-1	16,184	-0.01%
2023/07/03	2.4	82.27	0	0.00	81.80	2.4	16,017	0.02%
2023/06/30	12	82.80	10	82.73	82.60	2	15,975	0.01%
2023/06/29	1	80.50	0	0.00	80.50	1	15,906	0.01%
2023/06/28	4	80.90	9	81.21	80.80	-5	15,888	-0.03%
2023/06/27	13	80.30	2	80.00	79.40	11	15,857	0.07%
2023/06/26	2	81.35	0	0.00	82.00	2	15,917	0.01%
2023/06/21	14	82.19	2	82.10	82.00	12	16,007	0.07%
2023/06/20	8	83.10	1	84.00	83.10	7	16,009	0.04%
2023/06/19	8	83.43	6	83.50	83.40	2	16,067	0.01%
2023/06/16	33	86.08	0	0.00	83.70	33	16,268	0.20%
2023/06/15	2	87.50	0	0.00	87.70	2	16,050	0.01%
2023/06/14	6	87.10	0	0.00	87.40	6	16,092	0.04%
2023/06/13	6	87.10	1	88.40	87.10	5	16,261	0.03%
2023/06/12	6	87.60	6	87.20	86.80	0	16,486	0.00%
2023/06/09	6	86.20	4	87.98	87.80	2	16,587	0.01%
2023/06/08	18	87.99	15	87.23	87.10	3	16,894	0.02%
2023/06/07	2	90.00	0	0.00	89.70	2	17,277	0.01%
2023/06/06	23	89.06	1	88.50	88.50	22	17,427	0.13%
2023/06/05	71	91.35	1	92.40	90.60	70	17,463	0.40%
2023/06/02	28	90.01	41	91.49	90.60	-13	17,273	-0.08%
2023/06/01	16.1	91.46	110	91.37	89.60	-93.9	17,110	-0.55%	大賣/
2023/05/31	43	85.24	28	86.69	87.60	15	16,730	0.09%
2023/05/30	38	88.41	11	86.57	86.60	27	16,779	0.16%
2023/05/29	12	83.33	1	83.90	82.80	11	16,189	0.07%
2023/05/26	2	82.80	0	0.00	82.20	2	16,720	0.01%
2023/05/25	41	83.92	9.9	83.80	83.40	31.1	16,790	0.19%
2023/05/24	40	83.08	8	84.74	85.30	32	16,784	0.19%
2023/05/23	51	84.10	3	84.30	83.70	48	16,779	0.29%
2023/05/22	10	83.51	95	82.21	84.20	-85	16,625	-0.51%
2023/05/19	5	80.88	1	80.50	80.40	4	16,605	0.02%
2023/05/18	35	81.45	6	81.95	81.80	29	17,232	0.17%
2023/05/17	10	80.00	19.5	81.09	81.10	-9.5	17,202	-0.06%
2023/05/16	3	79.60	11	79.23	79.60	-8	16,929	-0.05%
2023/05/15	7	76.77	0	0.00	76.70	7	16,975	0.04%
2023/05/12	5.1	76.62	0	0.00	78.30	5.1	17,522	0.03%
2023/05/11	5.1	76.62	0	0.00	75.90	5.1	17,605	0.03%
2023/05/10	0	0.00	5	78.72	79.10	-5	17,858	-0.03%
2023/05/09	8	77.54	3	77.20	77.10	5	18,040	0.03%
2023/05/08	3	77.20	0	0.00	78.10	3	18,373	0.02%
2023/05/05	13	77.45	0	0.00	77.40	13	19,117	0.07%
2023/05/04	6	76.93	5	77.44	77.80	1	20,127	0.00%
2023/05/03	18.3	78.24	0	0.00	77.60	18.3	20,629	0.09%
2023/05/02	12	80.53	4.3	80.05	80.00	7.7	21,995	0.04%
2023/04/28	0	0.00	150	81.07	80.60	-150	22,329	-0.67%	大賣/鉅額交易
2023/04/27	71	80.77	76	79.79	80.50	-5	22,911	-0.02%
2023/04/26	82	79.45	73	79.16	79.80	9	23,222	0.04%
2023/04/25	4	79.65	2	82.20	78.50	2	23,224	0.01%
2023/04/24	4	80.00	41	80.70	80.90	-37	23,268	-0.16%
2023/04/21	6	80.12	8	80.54	80.30	-2	23,333	-0.01%
2023/04/20	12.7	80.51	9.8	81.25	82.00	2.9	23,300	0.01%
2023/04/19	4	84.23	1.3	83.24	83.20	2.7	23,430	0.01%
2023/04/18	33	84.19	54.4	84.80	85.70	-21.4	23,376	-0.09%
2023/04/17	4.3	80.82	21	81.56	81.80	-16.7	22,746	-0.07%
2023/04/14	8	77.11	18	79.24	79.10	-10	22,664	-0.04%
2023/04/13	11	77.65	18	78.28	77.60	-7	22,469	-0.03%
2023/04/12	1	75.00	1	75.30	75.60	0	22,228	0.00%
2023/04/11	5	74.84	1	75.20	74.70	4	22,378	0.02%
2023/04/10	6	74.03	0	0.00	74.80	6	22,442	0.03%
2023/04/07	0	0.00	1	74.30	74.30	-1	22,682	0.00%
2023/04/06	3	73.23	0	0.00	73.70	3	22,946	0.01%
2023/03/31	2	75.70	37	75.35	75.20	-35	23,097	-0.15%
2023/03/30	1	76.50	2	76.40	76.50	-1	23,290	0.00%
2023/03/29	0	0.00	1	75.40	75.60	-1	23,597	0.00%
2023/03/28	3.1	74.77	0	0.00	74.50	3.1	24,135	0.01%
2023/03/27	17	77.67	0	0.00	75.50	17	24,251	0.07%
2023/03/24	18	78.76	21	78.68	78.80	-3	24,380	-0.01%
2023/03/23	5	76.70	1	77.50	77.50	4	24,792	0.02%
2023/03/22	7	76.80	3	76.40	76.40	4	25,520	0.02%
2023/03/21	17	77.54	1	77.80	77.30	16	25,958	0.06%
2023/03/17	0	0.00	2	75.40	75.70	-2	26,757	-0.01%
2023/03/16	6	74.93	0	0.00	73.90	6	27,143	0.02%
2023/03/15	20	76.84	4	77.28	75.90	16	27,463	0.06%
2023/03/14	28	74.89	0	0.00	75.50	28	27,639	0.10%
2023/03/13	18	74.60	3	74.20	76.00	15	27,805	0.05%
2023/03/10	11	73.15	18	72.54	72.40	-7	28,035	-0.02%
2023/03/09	14.1	76.14	2	76.05	76.00	12.1	28,440	0.04%
2023/03/08	36	77.49	2	77.80	77.60	34	29,589	0.11%
2023/03/07	14	79.10	2.4	79.48	79.20	11.6	31,679	0.04%
2023/03/06	2	78.80	2	78.90	79.00	0	32,545	0.00%
2023/03/03	12	78.74	2	78.10	78.10	10	33,580	0.03%
2023/03/02	15.1	80.45	6	78.75	78.80	9.1	33,809	0.03%
2023/03/01	30	82.34	13	83.15	81.60	17	34,331	0.05%
2023/02/24	22.1	81.35	6	82.18	81.30	16.1	34,926	0.05%
2023/02/23	9	79.42	2	79.80	80.00	7	35,006	0.02%
2023/02/22	15.3	78.37	4	77.88	78.10	11.3	35,078	0.03%
2023/02/21	20	80.84	2	81.54	80.90	18	35,210	0.05%
2023/02/20	3	80.60	4	80.05	80.60	-1	35,453	0.00%
2023/02/17	22.1	81.01	3.2	81.12	80.00	18.9	36,109	0.05%
2023/02/16	122	81.85	90	81.52	81.50	32	36,232	0.09%	大買/
2023/02/15	5	78.26	4	78.50	77.90	1	35,580	0.00%
2023/02/14	14	77.19	4	77.53	77.20	10	35,384	0.03%
2023/02/13	12	78.27	10	77.50	77.50	2	35,365	0.01%
2023/02/10	64	78.40	64	79.69	79.00	0	35,162	0.00%
2023/02/09	26	77.05	25	77.32	76.90	1	34,580	0.00%
2023/02/08	19.1	77.15	0	0.00	77.80	19.1	34,426	0.06%
2023/02/07	15	77.43	2.1	78.36	77.80	12.9	34,045	0.04%
2023/02/06	5.3	77.46	3	78.77	77.50	2.3	33,809	0.01%
2023/02/03	97.5	79.17	86	79.54	78.10	11.5	33,486	0.03%
2023/02/02	71.4	82.63	55	82.98	79.50	16.4	32,779	0.05%
2023/02/01	93	82.91	237	83.76	84.50	-144	31,891	-0.45%	大賣/鉅額交易
2023/01/31	48	79.47	162.1	79.53	82.90	-114.1	31,435	-0.36%	大賣/鉅額交易
2023/01/30	0	0.00	4.1	78.10	78.10	-4.1	30,031	-0.01%
2023/01/17	1.2	69.40	3.2	70.23	71.00	-2	29,893	-0.01%
2023/01/16	1	69.10	4	68.70	69.20	-3	29,626	-0.01%
2023/01/13	0	0.00	18	66.62	66.80	-18	29,718	-0.06%
2023/01/12	1	66.60	0.2	66.30	66.20	0.9	29,684	0.00%
2023/01/11	0	0.00	5	66.20	66.50	-5	29,471	-0.02%
2023/01/10	3	68.20	2.1	67.07	67.20	0.9	29,388	0.00%
2023/01/09	3.2	68.21	13	68.02	68.20	-9.9	29,198	-0.03%
2023/01/06	9	65.53	0	0.00	66.20	9	28,481	0.03%
2023/01/05	28	65.31	15	65.69	65.70	13	27,989	0.05%
2023/01/04	42	65.09	17.2	65.35	65.70	24.8	27,698	0.09%
2023/01/03	0	0.00	7	62.51	63.20	-7	27,350	-0.03%
2022/12/30	5	61.40	6	62.62	62.00	-1	27,175	0.00%
2022/12/29	12	60.38	1	59.80	61.40	11	27,061	0.04%
2022/12/28	10	61.70	10	61.60	61.60	0	26,892	0.00%
2022/12/27	6	61.67	0	0.00	61.90	6	26,747	0.02%
2022/12/26	15	59.75	15	60.58	61.10	0	26,468	0.00%
2022/12/22	1	59.80	0	0.00	59.70	1	25,954	0.00%
2022/12/21	3	60.77	6	60.27	60.00	-3	25,720	-0.01%
2022/12/20	12.2	62.57	3	62.67	61.40	9.2	25,370	0.04%
2022/12/19	16	64.16	6	64.52	64.20	10	24,857	0.04%
2022/12/16	13	64.49	14	64.60	64.10	-1	24,654	0.00%
2022/12/15	18	66.89	5.2	67.20	66.50	12.8	24,382	0.05%
2022/12/14	24	66.91	14	67.53	66.80	10	23,822	0.04%
2022/12/13	30	65.11	0.2	65.60	65.00	29.8	23,062	0.13%
2022/12/12	6.2	64.97	4	64.85	66.60	2.2	22,467	0.01%
2022/12/09	10	62.60	10	62.40	62.30	0	21,593	0.00%
2022/12/08	19	62.95	20	62.61	63.00	-1	21,338	0.00%
2022/12/07	6	65.17	8	64.75	63.40	-2	20,901	-0.01%
2022/12/06	31	65.03	7	64.84	64.90	24	20,373	0.12%
2022/12/05	6	66.63	1	66.50	66.90	5	19,893	0.03%
2022/12/02	46	67.23	6.2	67.21	66.70	39.8	19,576	0.20%
2022/12/01	72	67.28	100.1	67.57	67.90	-28.1	18,949	-0.15%
2022/11/30	34	64.83	111	65.29	65.20	-77	18,126	-0.42%	大賣/
2022/11/29	102.2	65.72	58.2	64.23	63.70	44.1	16,812	0.26%	大買/
2022/11/28	46.2	62.22	18	63.18	64.80	28.2	14,714	0.19%
2022/11/25	37	58.68	17.1	61.22	60.60	19.9	14,089	0.14%
2022/11/24	167	57.59	281	57.23	57.70	-114	12,958	-0.88%	大買/大賣/鉅額交易
2022/11/23	214.1	56.64	160.3	56.55	57.10	53.8	12,521	0.43%	大買/大賣/
2022/11/22	64.1	54.74	30	54.19	54.90	34.1	11,541	0.30%
2022/11/21	59.2	52.51	19	52.59	54.10	40.2	10,587	0.38%
2022/11/18	22	49.24	26	48.92	49.20	-4	9,933	-0.04%
2022/11/17	12	50.53	43	51.69	50.20	-31	9,704	-0.32%
2022/11/16	62	50.47	3	50.47	50.90	59	9,257	0.64%
2022/11/15	26	49.41	112	50.29	51.10	-86	8,791	-0.98%	大賣/
2022/11/14	151	47.42	161	49.23	49.50	-10	7,961	-0.13%	大買/大賣/
2022/11/11	2	44.85	0	0.00	45.00	2	7,484	0.03%
2022/11/10	10	44.50	4	44.93	44.40	6	7,462	0.08%
2022/11/09	15	44.84	0	0.00	44.80	15	7,416	0.20%
2022/11/08	40	45.49	12	45.59	45.35	28	7,303	0.38%
2022/11/07	12	45.69	3	45.40	45.75	9	7,330	0.12%
2022/11/04	1	43.80	1	44.25	45.05	0	7,310	0.00%
2022/11/03	10	44.40	12	44.85	44.45	-2	7,270	-0.03%
2022/11/01	5	45.60	15	44.98	45.60	-10	7,586	-0.13%
2022/10/31	24	45.71	0	0.00	45.60	24	7,566	0.32%
2022/10/28	2	45.60	22	45.96	45.75	-20	7,556	-0.26%
2022/10/27	37	45.93	4	45.98	46.55	33	7,447	0.44%
2022/10/26	0	0.00	4	44.41	44.40	-4	7,331	-0.05%
2022/10/25	122	44.29	133	44.38	44.30	-11	7,207	-0.15%	大買/大賣/
2022/10/24	6	46.01	70	45.92	46.00	-64	6,936	-0.92%
2022/10/21	57	44.65	2	44.28	45.05	55	6,516	0.84%
2022/10/20	11	41.30	0	0.00	41.35	11	5,996	0.18%
2022/10/17	20	43.05	0	0.00	43.45	20	6,156	0.32%
2022/10/14	0	0.00	5	41.75	42.80	-5	6,177	-0.08%
2022/10/13	0	0.00	10	41.80	41.05	-10	6,136	-0.16%
2022/10/11	2	41.43	0	0.00	40.80	2	6,175	0.03%
2022/10/07	0	0.00	1	43.00	42.90	-1	6,221	-0.02%
2022/10/06	10	41.63	0	0.00	41.25	10	6,295	0.16%
2022/09/30	1	41.05	0	0.00	41.05	1	7,162	0.01%
2022/09/23	10	42.70	0	0.00	42.85	10	7,635	0.13%
2022/09/22	0	0.00	10	42.05	43.45	-10	7,823	-0.13%
2022/09/21	20	43.00	8	42.70	42.60	12	8,031	0.15%
2022/09/20	8	43.25	1	43.25	43.30	7	8,266	0.08%
2022/09/16	0	0.00	10	42.05	41.95	-10	8,792	-0.11%
2022/09/12	0	0.00	1	42.20	42.30	-1	10,661	-0.01%
2022/09/06	0	0.00	2	42.85	42.05	-2	11,057	-0.02%
2022/09/05	1	43.50	1	43.80	43.40	0	11,033	0.00%
2022/09/02	1	42.50	4	43.04	43.85	-3	11,015	-0.03%
2022/09/01	15	43.28	11	43.18	43.20	4	10,804	0.04%
2022/08/31	5	41.30	5	41.20	41.25	0	10,484	0.00%
2022/08/30	6	40.74	10	40.80	40.60	-4	10,489	-0.04%
2022/08/29	0	0.00	1	40.10	40.15	-1	10,523	-0.01%
2022/08/26	3	40.98	0	0.00	41.00	3	10,537	0.03%
2022/08/25	14	40.08	2	39.90	39.85	12	10,558	0.11%
2022/08/24	0	0.00	10	40.80	40.70	-10	10,758	-0.09%
2022/08/23	30	41.00	7	40.85	40.85	23	10,817	0.21%
2022/08/22	0	0.00	5	41.15	40.85	-5	10,847	-0.05%
2022/08/19	5	41.42	1	41.30	41.30	4	10,809	0.04%
2022/08/17	0	0.00	1	42.20	41.95	-1	10,930	-0.01%
2022/08/16	0	0.00	1	42.45	42.40	-1	10,886	-0.01%
2022/08/15	5	42.47	0	0.00	42.55	5	10,870	0.05%
2022/08/12	0	0.00	1	41.85	42.40	-1	10,881	-0.01%
2022/08/11	1	42.45	2	41.90	41.80	-1	10,866	-0.01%
2022/08/09	2	42.35	1	41.50	42.20	1	10,889	0.01%
2022/08/08	6	40.72	23	40.89	41.45	-17	10,907	-0.16%
2022/08/05	2	44.05	0	0.00	43.80	2	10,664	0.02%
2022/08/04	3	43.25	8	43.81	43.25	-5	10,610	-0.05%
2022/08/03	2	44.50	0	0.00	44.05	2	10,503	0.02%
2022/08/02	0	0.00	1	45.10	45.10	-1	10,414	-0.01%
2022/07/29	1	45.60	2	45.35	45.75	-1	10,334	-0.01%
2022/07/28	2	46.50	0	0.00	45.45	2	10,296	0.02%
2022/07/27	5	45.71	4	46.00	46.20	1	10,234	0.01%
2022/07/26	6	45.97	4	45.70	45.55	2	10,166	0.02%
2022/07/25	4	45.18	8	45.11	45.80	-4	10,061	-0.04%
2022/07/22	23	45.70	1	46.05	45.95	22	9,867	0.22%
2022/07/21	16	46.29	12	46.90	46.95	4	9,614	0.04%
2022/07/20	3	48.03	2	47.63	47.50	1	9,444	0.01%
2022/07/18	0	0.00	4	48.26	48.50	-4	9,321	-0.04%
2022/07/15	3	47.97	0	0.00	48.00	3	9,207	0.03%
2022/07/14	1	48.85	1	48.70	49.00	0	9,075	0.00%
2022/07/13	6	48.68	17	48.54	49.00	-11	8,896	-0.12%
2022/07/12	6	46.43	65	45.63	46.90	-59	8,479	-0.70%
2022/07/11	3	46.43	3	46.37	46.10	0	8,246	0.00%
2022/07/08	0	0.00	1	44.85	44.70	-1	8,045	-0.01%
2022/07/07	3	43.78	2	43.13	43.70	1	7,907	0.01%
2022/07/06	4	43.08	2	43.30	42.50	2	7,786	0.03%
2022/07/05	2	44.75	0.4	44.27	44.50	1.6	7,651	0.02%
2022/07/04	62	44.74	4	44.75	44.40	58	7,573	0.77%
2022/07/01	8.4	45.06	3	45.58	44.40	5.4	7,468	0.07%
2022/06/30	2	47.13	2	47.28	47.20	0	7,202	0.00%
2022/06/29	5	47.87	3	47.32	47.50	2	6,978	0.03%
2022/06/28	13	48.69	3	48.30	48.35	10	6,707	0.15%
2022/06/27	11	49.07	21	49.85	50.20	-10	6,443	-0.16%
2022/06/24	9	49.87	4	50.00	50.00	5	6,089	0.08%
2022/06/23	24	50.11	4.5	50.56	50.50	19.5	5,800	0.34%
2022/06/22	4	49.19	12.4	49.88	49.10	-8.4	4,986	-0.17%
2022/06/21	1	49.60	19	47.91	49.75	-18	4,553	-0.40%
2022/06/20	1	45.25	0	0.00	45.30	1	3,987	0.03%
2022/06/17	0.9	46.48	3	46.23	46.10	-2.1	3,770	-0.06%
2022/06/16	0	0.00	3	46.37	45.80	-3	3,557	-0.08%
2022/06/14	0	0.00	3	44.65	44.80	-3	3,285	-0.09%
2022/06/13	1	45.60	2	45.30	45.40	-1	3,201	-0.03%
2022/06/09	0	0.00	2	45.20	45.20	-2	3,089	-0.06%
2022/06/08	0	0.00	1	44.65	44.35	-1	3,099	-0.03%
2022/06/07	1	44.35	0	0.00	44.35	1	3,070	0.03%
2022/06/06	0	0.00	1	44.75	44.70	-1	3,007	-0.03%
2022/06/02	3	45.67	1	45.00	45.15	2	3,005	0.07%
2022/06/01	22	46.28	24	45.54	45.80	-2	2,937	-0.07%
2022/05/31	9	44.05	2	44.10	44.45	7	2,668	0.26%
2022/05/30	0	0.00	6.2	43.69	43.70	-6.2	2,530	-0.25%
2022/05/26	0	0.00	4	43.75	43.15	-4	2,442	-0.16%
2022/05/25	5	43.15	0	0.00	43.15	5	2,352	0.21%
2022/05/20	1	42.00	1	41.85	41.95	0	2,280	0.00%
2022/05/16	0	0.00	2	41.65	42.00	-2	2,128	-0.09%
2022/05/13	2	40.05	2	40.05	40.10	0	1,945	0.00%
2022/05/11	1	38.70	0	0.00	38.65	1	1,865	0.05%
2022/04/25	0	0.00	10	40.40	40.10	-10	2,081	-0.48%
2022/04/20	1	40.90	1	40.95	40.95	0	2,209	0.00%
2022/04/15	0	0.00	1	40.65	40.55	-1	2,267	-0.04%
2022/04/14	1	40.50	0	0.00	40.50	1	2,350	0.04%
2022/04/07	0	0.00	1	39.95	39.90	-1	2,754	-0.04%
2022/03/28	1	40.15	0	0.00	40.10	1	2,875	0.03%
2022/03/25	0	0.00	1	40.55	40.40	-1	2,888	-0.03%
2022/03/23	0	0.00	1	40.65	40.70	-1	2,976	-0.03%
2022/03/17	1	39.55	0	0.00	39.60	1	3,024	0.03%
2022/03/10	0	0.00	1	40.45	40.30	-1	2,959	-0.03%
2022/03/09	1	39.20	0	0.00	39.30	1	2,948	0.03%
2022/03/08	0	0.00	1	38.90	38.90	-1	2,973	-0.03%
2022/03/07	1	40.10	0	0.00	39.70	1	2,936	0.03%
2022/03/02	1	41.35	0	0.00	41.25	1	3,053	0.03%
2022/02/22	11	41.84	12	41.81	41.75	-1	3,515	-0.03%
2022/02/21	5	42.86	4	42.75	42.75	1	3,568	0.03%
2022/02/18	0	0.00	2	42.30	42.40	-2	3,706	-0.05%
2022/02/16	0	0.00	3	41.65	41.70	-3	3,962	-0.08%
2022/02/11	0	0.00	1	41.95	41.80	-1	4,152	-0.02%
2022/02/09	0	0.00	2	42.00	42.00	-2	4,231	-0.05%
2022/02/08	1	42.05	0	0.00	42.05	1	4,253	0.02%
2022/01/24	4	41.01	2	41.20	41.35	2	4,453	0.04%
2022/01/21	3	41.50	10	41.60	41.35	-7	4,537	-0.15%
2022/01/20	2	41.85	0	0.00	42.00	2	4,538	0.04%
2022/01/19	2	42.40	0	0.00	41.80	2	4,576	0.04%
2022/01/14	0	0.00	7	43.53	43.55	-7	4,736	-0.15%
2022/01/07	0	0.00	2.5	43.69	43.60	-2.5	5,730	-0.04%
2022/01/04	0	0.00	1	42.90	43.25	-1	6,131	-0.02%
2022/01/03	0	0.00	3	42.72	42.85	-3	6,645	-0.05%
2021/12/29	0	0.00	8	42.08	42.05	-8	6,916	-0.12%
2021/12/28	1	41.90	0	0.00	41.85	1	6,959	0.01%
2021/12/24	1	41.65	0	0.00	42.30	1	7,180	0.01%
2021/12/21	0	0.00	5	41.95	41.80	-5	7,547	-0.07%
2021/12/17	0	0.00	2	41.35	41.85	-2	8,019	-0.02%
2021/12/14	1	41.20	0	0.00	41.10	1	9,503	0.01%
2021/12/13	1	41.70	0	0.00	41.55	1	9,818	0.01%
2021/12/10	3	41.35	0	0.00	41.35	3	10,132	0.03%
2021/12/08	5	41.70	1	41.80	41.70	4	10,165	0.04%
2021/12/07	1	41.70	0	0.00	41.90	1	10,150	0.01%
2021/11/29	0.1	41.30	10	41.04	41.10	-9.9	10,145	-0.10%
2021/11/26	5.1	41.65	0	0.00	41.60	5.1	10,092	0.05%
2021/11/23	1	44.20	1	43.60	43.15	0	9,994	0.00%
2021/11/22	2	43.50	6	44.24	44.05	-4	9,908	-0.04%
2021/11/19	1	43.45	3.1	43.81	43.30	-2.1	9,740	-0.02%
2021/11/18	11	43.47	10	43.30	43.10	1	9,587	0.01%
2021/11/16	0	0.00	10	43.25	43.35	-10	9,379	-0.11%
2021/11/15	0	0.00	1	42.05	41.90	-1	9,147	-0.01%
2021/11/12	0	0.00	1	41.80	41.85	-1	9,137	-0.01%
2021/11/10	1	41.55	0	0.00	41.55	1	9,033	0.01%
2021/11/09	15	41.82	15	42.05	42.10	0	9,018	0.00%
2021/11/05	1	41.70	0	0.00	41.85	1	8,947	0.01%
2021/11/04	29	41.87	29	41.45	41.50	0	8,966	0.00%
2021/11/02	29	41.70	28	41.45	41.50	1	8,965	0.01%
2021/10/29	1	41.20	0	0.00	41.10	1	8,813	0.01%
2021/10/28	0	0.00	10	42.35	41.90	-10	8,730	-0.11%
2021/10/26	4	42.59	0	0.00	42.40	4	8,666	0.05%
2021/10/25	2	42.63	3	42.77	42.70	-1	8,597	-0.01%
2021/10/22	2	42.25	0	0.00	42.20	2	8,522	0.02%
2021/10/21	1	42.95	16	42.50	43.10	-15	8,420	-0.18%
2021/10/20	39	41.82	27	41.40	41.40	12	8,208	0.15%
2021/10/19	22	42.50	11	42.32	41.90	11	8,091	0.14%
2021/10/18	20	43.60	12	43.93	42.15	8	7,879	0.10%
2021/10/15	11	43.35	11.6	43.56	44.25	-0.6	7,551	-0.01%
2021/10/13	0	0.00	2	43.20	43.65	-2	7,244	-0.03%
2021/10/12	1	43.30	1	42.85	42.70	0	7,081	0.00%
2021/10/08	65	43.99	43	44.25	44.20	22	6,883	0.32%
2021/10/06	0	0.00	1	42.10	42.15	-1	6,118	-0.02%
2021/10/04	1	41.00	0	0.00	40.60	1	5,852	0.02%
2021/10/01	8	40.51	1	41.35	40.25	7	5,782	0.12%
2021/09/30	2	41.95	2	42.45	42.70	0	5,642	0.00%
2021/09/29	5	41.91	0	0.00	42.00	5	5,550	0.09%
2021/09/28	2	42.00	20	42.20	42.80	-18	5,453	-0.33%
2021/09/27	5	44.13	0	0.00	43.10	5	5,411	0.09%
2021/09/23	5	43.35	1	43.80	43.80	4	4,989	0.08%
2021/09/22	22	44.21	55	44.02	43.70	-33	4,756	-0.69%
2021/09/17	15	43.20	36	42.88	43.95	-21	4,291	-0.49%
2021/09/16	4	41.10	7	41.21	41.15	-3	3,610	-0.08%
2021/09/15	2	39.60	3	39.77	40.30	-1	3,399	-0.03%
2021/09/13	0	0.00	2	38.03	38.05	-2	3,189	-0.06%
2021/09/10	0	0.00	0	37.15	37.15	0	3,229	0.00%
2021/09/02	0.1	37.90	0	0.00	37.85	0.1	3,378	0.00%
2021/09/01	0	0.00	4	38.10	38.00	-4	3,369	-0.12%
2021/08/31	2	37.65	0	0.00	37.85	2	3,366	0.06%
2021/08/30	4	38.08	0	0.00	38.10	4	3,373	0.12%
2021/08/26	1	37.90	0	0.00	37.45	1	3,367	0.03%
2021/08/25	1	37.25	0	0.00	37.30	1	3,369	0.03%
2021/08/24	2	36.83	0	0.00	36.95	2	3,388	0.06%
2021/08/23	2	36.73	0	0.00	36.65	2	3,411	0.06%
2021/08/18	1	37.15	0	0.00	37.55	1	3,469	0.03%
2021/08/17	6	37.42	0	0.00	37.00	6	3,480	0.17%
2021/08/16	2	37.85	0	0.00	37.80	2	3,481	0.06%
2021/08/11	1	39.15	0	0.00	39.15	1	3,558	0.03%
2021/08/02	0	0.00	2	40.15	40.30	-2	4,323	-0.05%
2021/07/30	0	0.00	1	40.00	39.90	-1	4,420	-0.02%
2021/07/28	1	39.70	0	0.00	39.70	1	4,571	0.02%
2021/07/27	1	40.90	0	0.00	40.40	1	4,794	0.02%
2021/07/26	2	40.90	0	0.00	40.85	2	4,940	0.04%
2021/07/21	1	40.85	5	40.70	40.00	-4	5,135	-0.08%
2021/07/20	0	0.00	3	40.90	40.60	-3	5,149	-0.06%
2021/07/19	12	41.88	0	0.00	41.35	12	5,206	0.23%
2021/07/16	5	42.50	8	42.90	42.50	-3	5,419	-0.06%
2021/07/14	9	41.79	1	41.95	41.15	8	5,798	0.14%
2021/07/13	2	42.00	2	42.50	42.00	0	5,921	0.00%
2021/07/09	1	41.95	2	42.00	41.95	-1	6,373	-0.02%
2021/07/08	1	42.10	1	42.10	42.00	0	6,864	0.00%
2021/07/06	1	42.80	1	42.95	42.70	0	7,871	0.00%
2021/07/05	27	43.38	15.2	43.18	42.80	11.8	8,124	0.15%
2021/07/02	0	0.00	1	42.35	43.00	-1	8,189	-0.01%
2021/07/01	0	0.00	1	42.70	42.15	-1	8,194	-0.01%
2021/06/28	0	0.00	1	42.45	42.50	-1	8,484	-0.01%
2021/06/25	0.2	42.50	0	0.00	42.50	0.2	8,515	0.00%
2021/06/24	0	0.00	1	42.25	42.75	-1	8,614	-0.01%
2021/06/03	0	0.00	5	40.45	40.10	-5	11,617	-0.04%
2021/06/02	0	0.00	1	40.15	40.10	-1	11,720	-0.01%
2021/05/27	5	38.70	0	0.00	38.80	5	11,868	0.04%
2021/05/25	1	40.00	0	0.00	39.55	1	12,015	0.01%
2021/05/24	0	0.00	5	39.35	39.50	-5	12,265	-0.04%
2021/05/19	1	38.85	0	0.00	39.20	1	12,798	0.01%
2021/05/18	1	37.10	0	0.00	38.85	1	12,797	0.01%
2021/05/17	0	0.00	2	36.00	36.00	-2	12,762	-0.02%
2021/05/14	1	40.70	0	0.00	38.90	1	12,672	0.01%
2021/05/13	5	37.00	1	36.60	38.40	4	12,556	0.03%
2021/05/12	10	39.63	4	37.86	38.10	6	12,478	0.05%
2021/05/11	2	41.20	0	0.00	40.60	2	12,357	0.02%
2021/05/10	0	0.00	1	43.00	43.20	-1	12,322	-0.01%
2021/05/07	6	41.95	1	42.45	42.90	5	12,358	0.04%
2021/05/06	0	0.00	2	41.30	40.55	-2	12,440	-0.02%
2021/05/05	4	40.34	4	40.50	40.40	0	12,720	0.00%
2021/05/04	0	0.00	2	40.88	40.50	-2	12,698	-0.02%
2021/05/03	8	43.47	1	44.20	42.95	7	12,571	0.06%
2021/04/29	0	0.00	3	45.72	45.40	-3	12,565	-0.02%
2021/04/28	2	44.85	10	45.06	45.15	-8	12,567	-0.06%
2021/04/27	1	45.25	1	45.25	45.60	0	12,645	0.00%
2021/04/26	2	44.80	1	45.25	44.75	1	12,694	0.01%
2021/04/23	12	44.59	0	0.00	44.60	12	12,780	0.09%
2021/04/22	26	45.62	0	0.00	44.35	26	12,901	0.20%
2021/04/21	12	46.47	0	0.00	46.50	12	12,842	0.09%
2021/04/20	1	47.85	2	47.53	47.85	-1	12,734	-0.01%
2021/04/19	1	46.30	5	46.56	46.40	-4	12,771	-0.03%
2021/04/16	1	45.85	0	0.00	45.65	1	12,810	0.01%
2021/04/15	4	45.90	1	45.65	45.55	3	12,884	0.02%
2021/04/14	5	46.75	4	47.65	47.20	1	12,794	0.01%
2021/04/13	8	46.81	15	47.08	46.80	-7	13,010	-0.05%
2021/04/12	16	46.08	2.7	46.40	46.30	13.3	12,787	0.10%
2021/04/09	3	44.93	3	44.72	44.70	0	13,190	0.00%
2021/04/07	11	43.92	1	43.85	43.95	10	13,403	0.07%
2021/04/01	0	0.00	2	44.13	44.45	-2	14,220	-0.01%
2021/03/31	4	44.13	3	44.05	44.05	1	14,437	0.01%
2021/03/30	10	43.30	0	0.00	43.35	10	14,258	0.07%
2021/03/29	5	43.19	3	43.25	43.45	2	14,224	0.01%
2021/03/26	24	44.13	14	43.46	43.25	10	14,084	0.07%
2021/03/25	11	46.15	6	45.57	45.10	5	13,578	0.04%
2021/03/24	11	44.61	21	46.01	46.65	-10	12,788	-0.08%
2021/03/23	1	42.75	0	0.00	42.45	1	11,679	0.01%
2021/03/22	1	41.80	2	41.73	42.45	-1	11,591	-0.01%
2021/03/18	1	43.70	0	0.00	42.80	1	11,438	0.01%
2021/03/17	1	43.75	0	0.00	43.30	1	11,313	0.01%
2021/03/12	0	0.00	1	42.65	42.50	-1	10,965	-0.01%
2021/03/09	0	0.00	1	41.60	42.85	-1	10,911	-0.01%
2021/02/26	0	0.00	1	41.60	41.65	-1	10,553	-0.01%
2021/02/25	3	42.80	10	42.65	42.60	-7	10,566	-0.07%
2021/02/24	11	41.93	2	41.93	41.40	9	10,518	0.09%
2021/02/23	0	0.00	3	42.97	43.55	-3	10,325	-0.03%
2021/02/22	11	43.21	23	42.99	42.90	-12	10,227	-0.12%
2021/02/19	2	43.75	10	42.35	43.70	-8	10,159	-0.08%
2021/02/18	24	40.66	0	0.00	41.10	24	9,965	0.24%
2021/02/17	0	0.00	3	40.60	40.90	-3	10,053	-0.03%
2021/02/05	1	40.10	0	0.00	40.00	1	10,018	0.01%
2021/02/04	4	40.40	0	0.00	40.35	4	9,982	0.04%
2021/02/02	0	0.00	19	41.60	41.15	-19	9,943	-0.19%
2021/02/01	29	40.16	1	40.50	40.45	28	9,892	0.28%
2021/01/29	2	41.15	3	41.67	40.90	-1	9,858	-0.01%
2021/01/28	12	41.48	1	41.70	41.35	11	9,789	0.11%
2021/01/27	3	42.62	14	42.94	43.20	-11	9,589	-0.11%
2021/01/25	11	41.86	2	41.40	41.95	9	9,225	0.10%
2021/01/22	10	41.10	0	0.00	43.20	10	9,197	0.11%
2021/01/21	23	41.57	3	41.07	40.95	20	9,061	0.22%
2021/01/20	1	42.00	5	41.93	41.45	-4	8,987	-0.04%
2021/01/18	2	42.90	1	43.40	43.55	1	8,730	0.01%
2021/01/15	4	43.33	1	43.80	42.75	3	8,578	0.03%
2021/01/14	15	44.28	0	0.00	44.30	15	8,366	0.18%
2021/01/13	10	45.32	9	44.50	44.45	1	8,162	0.01%
2021/01/12	6	44.69	0	0.00	43.95	6	8,071	0.07%
2021/01/11	2	46.90	36	47.37	46.80	-34	7,913	-0.43%
2021/01/08	1	47.15	5	48.50	46.55	-4	7,853	-0.05%
2021/01/07	3	48.37	7	48.32	48.00	-4	7,662	-0.05%
2021/01/06	10.5	50.93	7	50.81	49.00	3.5	7,415	0.05%
2021/01/05	11	49.51	7	49.58	48.85	4	6,700	0.06%
2021/01/04	16	48.84	8.1	48.10	50.90	7.9	6,279	0.13%
2020/12/31	5	46.95	4	46.46	46.90	1	5,551	0.02%
2020/12/30	0	0.00	20	42.44	42.85	-20	5,130	-0.39%
2020/12/29	3	41.98	1	42.10	42.20	2	5,130	0.04%
2020/12/28	39	43.36	17	43.99	43.50	22	4,966	0.44%
2020/12/25	3	40.58	6.4	39.04	41.05	-3.4	4,236	-0.08%
2020/12/23	3	37.12	0	0.00	37.20	3	3,965	0.08%
2020/12/22	0	0.00	1	37.85	37.00	-1	3,990	-0.03%
2020/12/21	2	37.20	1	37.25	37.25	1	3,955	0.03%
2020/12/17	0	0.00	1.3	37.00	36.90	-1.3	4,034	-0.03%
2020/12/15	1	36.40	0	0.00	36.50	1	4,114	0.02%
2020/12/11	1	36.75	0	0.00	36.80	1	4,351	0.02%
2020/12/10	21	37.45	0	0.00	37.65	21	4,463	0.47%
2020/12/08	0	0.00	0.1	37.60	37.65	-0.1	4,692	0.00%
2020/12/07	9	37.60	2	37.55	37.65	7	4,911	0.14%
2020/12/04	1	38.35	0	0.00	38.45	1	5,046	0.02%
2020/11/30	1	39.00	0	0.00	39.00	1	5,256	0.02%
2020/11/20	0	0.00	3	39.35	40.05	-3	6,286	-0.05%
2020/11/18	0	0.00	3.8	38.91	39.00	-3.8	6,319	-0.06%
2020/11/17	0	0.00	1	38.05	38.10	-1	6,289	-0.02%
2020/11/16	0	0.00	2	37.40	37.70	-2	6,399	-0.03%
2020/11/13	0	0.00	1	36.50	36.25	-1	6,375	-0.02%
2020/11/12	1	35.90	0	0.00	36.00	1	6,632	0.02%
2020/11/11	0	0.00	3	35.88	35.90	-3	6,804	-0.04%
2020/11/10	0	0.00	10	34.95	35.05	-10	6,818	-0.15%
2020/11/06	1	34.20	3	33.88	34.00	-2	7,052	-0.03%
2020/11/05	3	34.80	0	0.00	34.90	3	7,399	0.04%
2020/11/03	0	0.00	1	35.60	35.05	-1	7,742	-0.01%
2020/11/02	2	34.45	2	34.90	34.90	0	7,806	0.00%
2020/10/30	2	36.10	0	0.00	35.60	2	7,864	0.03%
2020/10/29	5	37.60	3	37.65	37.55	2	7,849	0.03%
2020/10/28	0.6	38.15	0	0.00	38.30	0.6	7,917	0.01%
2020/10/26	5	38.45	0	0.00	38.30	5	8,080	0.06%
2020/10/23	2	38.05	0	0.00	38.05	2	8,107	0.02%
2020/10/21	2	38.50	6	38.38	38.20	-4	8,288	-0.05%
2020/10/20	1	38.15	1	38.15	38.30	0	8,430	0.00%
2020/10/19	1.8	38.00	3	38.93	38.00	-1.2	8,490	-0.01%
2020/10/06	7	23.21	25.1	23.59	23.95	-18.1	8,403	-0.22%
2020/09/30	10	22.90	0	0.00	22.95	10	8,477	0.12%
2020/09/29	0	0.00	2	23.38	23.30	-2	8,629	-0.02%
2020/09/28	0	0.00	1	23.10	23.00	-1	8,866	-0.01%
2020/09/24	1	22.35	0	0.00	22.55	1	8,931	0.01%
2020/09/23	3	23.00	0	0.00	22.80	3	8,866	0.03%
2020/09/15	1	23.60	0	0.00	23.75	1	8,950	0.01%
2020/09/14	0	0.00	2	23.65	23.60	-2	9,023	-0.02%
2020/09/11	1	23.65	0	0.00	23.70	1	9,128	0.01%
2020/09/09	1	23.65	1	24.65	24.45	0	9,265	0.00%
2020/09/08	5	24.44	0	0.00	24.25	5	9,286	0.05%
2020/09/04	2	25.20	0	0.00	25.45	2	9,415	0.02%
2020/09/03	1	25.45	0	0.00	25.30	1	9,458	0.01%
2020/09/02	2	25.45	1	26.15	25.70	1	9,787	0.01%
2020/09/01	0	0.00	1	25.85	25.90	-1	10,242	-0.01%
2020/08/31	0	0.00	1	25.60	25.30	-1	10,258	-0.01%
2020/08/28	0	0.00	2	24.75	24.65	-2	10,694	-0.02%
2020/08/27	1	24.70	0	0.00	24.75	1	10,730	0.01%
2020/08/26	0	0.00	1	25.35	25.10	-1	10,706	-0.01%
2020/08/21	0	0.00	13	24.70	25.10	-13	10,745	-0.12%
2020/08/20	19	23.42	1	24.20	23.30	18	10,541	0.17%
2020/08/19	1	24.85	1	25.60	24.75	0	10,319	0.00%
2020/08/17	1	25.00	5	24.92	25.15	-4	10,263	-0.04%
2020/08/12	0	0.00	2	24.38	24.40	-2	11,160	-0.02%
2020/08/11	0	0.00	5	24.58	24.55	-5	11,315	-0.04%
2020/08/10	0	0.00	131	24.32	24.20	-131	11,238	-1.17%	大賣/鉅額交易
2020/08/07	4	24.29	4	24.16	24.00	0	11,141	0.00%
2020/08/06	0	0.00	1	23.90	23.90	-1	10,896	-0.01%
2020/08/03	2	23.80	1	24.05	23.45	1	10,766	0.01%
2020/07/31	0	0.00	7	23.72	23.70	-7	10,628	-0.07%
2020/07/30	2	22.80	13	22.73	23.00	-11	10,275	-0.11%
2020/07/29	3	22.00	6.1	21.77	21.80	-3.1	10,056	-0.03%
2020/07/28	0	0.00	10	20.85	20.85	-10	10,052	-0.10%
2020/07/27	2	20.75	0	0.00	20.70	2	10,058	0.02%
2020/07/24	1	21.15	0	0.00	21.10	1	10,072	0.01%
2020/07/21	1	22.00	8	21.96	21.90	-7	10,042	-0.07%
2020/07/15	0	0.00	7	21.77	21.65	-7	10,074	-0.07%
2020/07/13	2	21.25	0	0.00	21.45	2	10,089	0.02%
2020/07/10	1	20.85	0	0.00	21.10	1	10,118	0.01%
2020/07/09	1	21.25	0	0.00	21.10	1	10,131	0.01%
2020/07/08	16	21.41	0	0.00	21.40	16	10,172	0.16%
2020/07/07	0	0.00	5	22.14	22.25	-5	10,259	-0.05%
2020/07/03	10.1	21.28	7	21.25	21.20	3.1	11,003	0.03%
2020/06/29	6	21.24	5	21.10	21.15	1	12,611	0.01%
2020/06/24	6	21.89	0	0.00	21.90	6	12,541	0.05%
2020/06/23	3	22.10	0	0.00	22.15	3	12,518	0.02%
2020/06/18	1	22.40	0	0.00	22.50	1	12,504	0.01%
2020/06/17	0	0.00	1	23.15	22.90	-1	12,471	-0.01%
2020/06/16	2	22.45	0	0.00	22.80	2	12,489	0.02%
2020/06/15	2	22.20	11	22.42	22.10	-9	12,420	-0.07%
2020/06/12	4	22.10	3	22.40	22.25	1	12,415	0.01%
2020/06/11	11	23.08	0	0.00	22.70	11	12,296	0.09%
2020/06/10	1	23.50	6	23.87	23.85	-5	12,240	-0.04%
2020/06/09	4	23.96	29	24.05	23.85	-25	12,160	-0.21%
2020/06/08	5	23.20	29	23.94	23.20	-24	11,764	-0.20%
2020/06/05	1	22.30	15	22.16	22.30	-14	11,237	-0.12%
2020/06/04	62	22.14	61.2	22.25	22.35	0.8	11,126	0.01%
2020/06/03	0	0.00	1	20.40	20.35	-1	10,578	-0.01%
2020/06/02	0	0.00	0.5	20.05	20.10	-0.5	10,602	0.00%
2020/05/27	10	19.90	0	0.00	19.90	10	10,612	0.09%
2020/05/26	11	20.02	9	19.97	19.90	2	10,745	0.02%
2020/05/25	1	20.10	0	0.00	20.25	1	10,725	0.01%
2020/05/22	10	20.10	3	20.20	20.05	7	10,719	0.07%
2020/05/21	2	20.55	6	20.59	20.60	-4	10,663	-0.04%
2020/05/20	34	19.99	15	20.10	20.35	19	10,541	0.18%
2020/05/19	2	19.05	7	19.15	19.70	-5	10,116	-0.05%
2020/05/18	0	0.00	4	17.78	17.95	-4	9,692	-0.04%
2020/05/06	1	16.40	0	0.00	16.40	1	10,143	0.01%
2020/05/05	2	16.70	0	0.00	16.65	2	10,113	0.02%
2020/05/04	1	16.70	0	0.00	16.70	1	10,085	0.01%
2020/04/29	0	0.00	2	17.50	17.55	-2	9,996	-0.02%
2020/04/28	1	16.95	0	0.00	16.90	1	9,978	0.01%
2020/04/27	2	17.00	0	0.00	17.10	2	9,904	0.02%
2020/04/24	2	16.70	0	0.00	16.70	2	9,845	0.02%
2020/04/22	3	16.43	0	0.00	16.55	3	9,690	0.03%
2020/04/21	6	17.18	0	0.00	16.75	6	9,616	0.06%
2020/04/20	1	17.70	2	17.75	17.70	-1	9,464	-0.01%
2020/04/17	2	17.90	1	18.70	17.80	1	9,427	0.01%
2020/04/16	2	18.00	5.2	18.03	18.20	-3.2	9,317	-0.03%
2020/04/15	4	18.63	0	0.00	18.35	4	9,244	0.04%
2020/04/14	0	0.00	1	18.50	18.45	-1	9,153	-0.01%
2020/04/10	5	18.79	0	0.00	18.75	5	8,882	0.06%
2020/04/09	4	18.95	7	18.84	18.50	-3	8,637	-0.03%
2020/04/08	1	17.40	3	17.80	18.15	-2	7,968	-0.03%
2020/04/06	1	14.80	0	0.00	15.55	1	7,210	0.01%
2020/03/31	2	14.83	11	14.82	14.70	-9	6,443	-0.14%
2020/03/27	20	16.68	1	17.00	16.30	19	5,786	0.33%
2020/03/26	0	0.00	4	16.25	16.65	-4	5,713	-0.07%
2020/03/25	0	0.00	1	15.60	15.50	-1	5,625	-0.02%
2020/03/24	15	14.80	0	0.00	14.65	15	5,551	0.27%
2020/03/23	1	14.55	0	0.00	14.45	1	5,505	0.02%
2020/03/20	0	0.00	1	15.60	15.15	-1	5,562	-0.02%
2020/03/19	4	15.00	0	0.00	14.50	4	5,495	0.07%
2020/03/18	2	16.70	0	0.00	16.10	2	5,345	0.04%
2020/03/17	2	16.00	0	0.00	16.40	2	5,310	0.04%
2020/03/16	0	0.00	1	18.00	17.00	-1	5,212	-0.02%
2020/03/13	2	17.00	1	17.10	17.60	1	5,173	0.02%
2020/03/12	4	18.96	2	18.85	18.60	2	5,023	0.04%
2020/03/11	2	19.70	0	0.00	19.65	2	4,910	0.04%
2020/03/09	1	20.00	1	20.50	20.10	0	4,794	0.00%
2020/03/05	2	21.08	1	21.00	21.00	1	4,563	0.02%
2020/03/04	0	0.00	3	21.12	21.15	-3	4,486	-0.07%
2020/03/02	1	20.00	0	0.00	20.30	1	4,305	0.02%
2020/02/27	1	20.50	0	0.00	20.40	1	4,172	0.02%
2020/02/26	1	21.55	6	21.50	21.55	-5	4,034	-0.12%
2020/02/20	0	0.00	2	21.05	21.05	-2	3,614	-0.06%
2020/02/19	0	0.00	1	20.50	20.90	-1	3,444	-0.03%
2020/02/17	0	0.00	6	20.00	20.05	-6	3,311	-0.18%
2020/02/12	0	0.00	2	19.85	20.05	-2	3,161	-0.06%
2020/02/11	1	19.50	5	19.83	19.65	-4	3,040	-0.13%
2020/02/10	3	19.75	4.5	19.91	19.90	-1.5	2,847	-0.05%
2020/02/07	0	0.00	5	19.07	19.25	-5	2,539	-0.20%
2020/02/06	0	0.00	9	18.41	18.75	-9	2,407	-0.37%
2020/02/04	1	17.15	1	17.45	17.35	0	2,323	0.00%
2020/02/03	4.1	17.24	2	17.10	17.15	2.1	2,303	0.09%
2020/01/30	5	18.13	3	18.30	17.95	2	2,238	0.09%
2020/01/17	0	0.00	6	19.29	19.25	-6	2,146	-0.28%
2020/01/08	19	18.81	14	18.69	18.70	5	2,348	0.21%
2020/01/07	4	19.18	4	19.05	19.00	0	2,321	0.00%
2020/01/06	13	19.33	7	19.22	19.20	6	2,347	0.26%
2020/01/03	0	0.00	10	19.70	19.50	-10	2,391	-0.42%
2019/12/30	0	0.00	2	19.45	19.50	-2	2,418	-0.08%
2019/12/25	0	0.00	1	19.40	19.40	-1	2,468	-0.04%
2019/12/23	1	19.40	0	0.00	19.35	1	2,563	0.04%
2019/12/20	3	19.47	0	0.00	19.40	3	2,563	0.12%
2019/12/19	5	19.70	0	0.00	19.45	5	2,550	0.20%
2019/12/17	2	19.30	6	19.51	19.75	-4	2,559	-0.16%
2019/12/05	0	0.00	2	18.85	18.80	-2	3,019	-0.07%
2019/12/04	2	18.95	0	0.00	18.95	2	3,010	0.07%
2019/11/29	0	0.00	1	19.25	19.15	-1	3,035	-0.03%
2019/11/25	2	18.75	0	0.00	18.75	2	3,082	0.06%
2019/11/19	1	18.85	0	0.00	19.00	1	3,135	0.03%
2019/11/18	0	0.00	2	19.00	18.80	-2	3,179	-0.06%
2019/11/15	8	18.53	0	0.00	18.70	8	3,276	0.24%
2019/11/14	3	19.00	1	19.05	19.00	2	3,218	0.06%
2019/11/13	1	19.05	0	0.00	19.05	1	3,257	0.03%
2019/11/04	1	19.70	0	0.00	19.60	1	3,884	0.03%
2019/11/01	0	0.00	1	19.55	19.50	-1	3,897	-0.03%
2019/10/31	0	0.00	2	19.45	19.60	-2	4,011	-0.05%
2019/10/25	10	19.80	0	0.00	19.65	10	4,554	0.22%
2019/10/24	0	0.00	1	19.60	19.65	-1	4,919	-0.02%
2019/10/22	0.1	19.85	0	0.00	19.80	0.1	4,970	0.00%
2019/10/21	0	0.00	1	19.90	19.85	-1	5,024	-0.02%
2019/10/16	1.5	19.63	0	0.00	19.55	1.5	5,099	0.03%
2019/10/09	1	19.00	0	0.00	18.95	1	5,240	0.02%
2019/10/07	3	19.35	0	0.00	19.40	3	5,512	0.05%
2019/10/04	3	19.28	0	0.00	19.40	3	5,551	0.05%
2019/10/03	2	19.38	0	0.00	19.35	2	5,561	0.04%
2019/10/02	1	19.60	1	19.55	19.60	0	5,636	0.00%
2019/10/01	1.2	19.81	0	0.00	19.80	1.2	5,725	0.02%
2019/09/27	3	19.77	0	0.00	19.65	3	5,854	0.05%
2019/09/19	0	0.00	3	20.70	20.60	-3	6,527	-0.05%
2019/09/18	2	20.00	0	0.00	20.40	2	6,707	0.03%
2019/09/17	8	20.47	1	20.30	20.10	7	6,676	0.10%
2019/09/10	0	0.00	3	21.10	21.10	-3	6,912	-0.04%
2019/09/09	12	21.58	12	21.45	21.35	0	6,974	0.00%
2019/09/05	1	20.85	0	0.00	20.85	1	7,119	0.01%
2019/08/30	0	0.00	1.2	20.99	20.90	-1.2	7,736	-0.01%
2019/08/29	0	0.00	0.1	20.95	20.90	-0.1	7,911	0.00%
2019/08/28	0	0.00	0.2	21.15	21.15	-0.2	8,083	0.00%
2019/08/27	0	0.00	0.2	20.80	20.60	-0.2	8,269	0.00%
2019/08/26	0.1	20.75	0	0.00	20.70	0.1	8,468	0.00%
2019/08/21	2	20.98	0	0.00	20.95	2	9,722	0.02%
2019/08/20	3	20.75	0	0.00	20.60	3	10,331	0.03%
2019/08/16	0	0.00	6	21.25	21.30	-6	10,429	-0.06%
2019/08/15	9	21.17	0	0.00	21.10	9	10,583	0.09%
2019/08/14	4	21.76	0	0.00	21.90	4	10,655	0.04%
2019/08/13	1	22.30	0	0.00	22.25	1	10,900	0.01%
2019/08/12	1	22.20	1	23.15	23.15	0	11,551	0.00%
2019/08/06	2	22.40	0	0.00	22.70	2	12,036	0.02%
2019/08/05	1	22.80	0	0.00	22.90	1	12,002	0.01%
2019/08/02	3	23.18	0	0.00	23.05	3	11,956	0.03%
2019/08/01	2	23.70	0	0.00	23.60	2	11,864	0.02%
2019/07/29	2	24.50	4.5	24.54	24.45	-2.5	11,611	-0.02%
2019/07/26	1	24.00	6	23.78	23.90	-5	11,344	-0.04%
2019/07/24	1	22.45	0	0.00	22.35	1	10,959	0.01%
2019/07/23	1	22.65	0	0.00	22.55	1	10,920	0.01%
2019/07/22	4	23.15	0	0.00	23.20	4	10,850	0.04%
2019/07/19	1.5	23.35	0	0.00	23.35	1.5	10,746	0.01%
2019/07/16	0	0.00	2	23.85	23.45	-2	10,642	-0.02%
2019/07/15	2	23.95	1	23.90	23.90	1	10,573	0.01%
2019/07/12	2	23.38	0	0.00	23.15	2	10,479	0.02%
2019/07/10	0	0.00	1	24.00	23.85	-1	10,321	-0.01%
2019/07/09	0	0.00	1	23.85	23.80	-1	10,487	-0.01%
2019/07/08	0	0.00	1	23.65	23.60	-1	10,552	-0.01%
2019/07/05	0	0.00	2	23.83	23.60	-2	10,474	-0.02%
2019/07/04	0	0.00	3	23.55	23.50	-3	10,403	-0.03%
2019/07/03	0	0.00	2	23.00	23.00	-2	10,384	-0.02%
2019/07/02	1	23.60	3	23.37	23.45	-2	10,383	-0.02%
2019/07/01	0	0.00	4	23.23	23.25	-4	10,231	-0.04%
2019/06/27	1	22.75	10	22.80	22.80	-9	10,070	-0.09%
2019/06/25	0	0.00	3	22.65	22.60	-3	10,079	-0.03%
2019/06/21	1	22.05	0	0.00	22.05	1	9,757	0.01%
2019/06/20	10	22.20	0	0.00	22.15	10	9,569	0.10%
2019/06/18	1	21.55	0	0.00	21.50	1	9,249	0.01%
2019/06/13	3	21.65	3	21.65	21.60	0	9,022	0.00%
2019/06/12	2	22.20	12	22.01	22.00	-10	8,821	-0.11%
2019/06/11	0	0.00	1	22.75	22.60	-1	8,623	-0.01%
2019/06/10	11	22.50	3	22.55	22.50	8	8,484	0.09%
2019/06/06	2	22.65	0	0.00	22.55	2	8,361	0.02%
2019/06/05	1	22.90	0	0.00	23.20	1	8,178	0.01%
2019/06/04	1	23.10	0	0.00	23.10	1	7,985	0.01%
2019/06/03	2	23.35	0	0.00	23.25	2	7,805	0.03%
2019/05/31	2	23.58	0	0.00	23.85	2	7,586	0.03%
2019/05/30	2	24.08	3	23.85	23.85	-1	7,354	-0.01%
2019/05/29	18	24.35	51.1	24.29	24.00	-33.1	7,142	-0.46%
2019/05/28	14	23.91	4	23.95	23.55	10	6,501	0.15%
2019/05/27	9	23.18	18	23.40	23.95	-9	6,045	-0.15%
2019/05/24	36	21.84	0	0.00	21.80	36	5,396	0.67%
2019/05/23	5	21.90	0	0.00	21.80	5	5,322	0.09%
2019/05/22	1	22.05	3	22.38	22.55	-2	5,186	-0.04%
2019/05/21	2	22.00	1	22.30	22.25	1	4,989	0.02%
2019/05/20	10	22.66	24	22.65	22.50	-14	4,829	-0.29%
2019/05/17	10	21.65	35	22.03	22.15	-25	4,370	-0.57%
2019/05/16	1	20.70	39	20.48	20.50	-38	3,649	-1.04%
2019/05/14	1	19.40	6	20.14	20.20	-5	3,131	-0.16%
2019/05/13	0	0.00	2	19.50	19.60	-2	2,878	-0.07%
2019/05/08	1	19.05	0	0.00	19.25	1	2,830	0.04%
2019/05/06	1	19.30	0	0.00	19.25	1	2,864	0.03%
2019/04/30	35	19.50	0	0.00	19.50	35	2,831	1.24%
2019/04/26	1.1	19.50	0	0.00	19.50	1.1	2,796	0.04%
2019/04/17	0	0.00	3	19.38	19.60	-3	2,778	-0.11%
2019/04/16	1	19.35	0	0.00	19.20	1	2,716	0.04%
2019/04/15	3	19.58	0.2	19.40	19.30	2.8	2,627	0.11%
2019/04/12	3	19.98	0	0.00	20.05	3	2,411	0.12%
2019/04/11	2	20.43	0	0.00	20.35	2	2,304	0.09%
2019/04/10	1	20.55	0	0.00	20.70	1	2,286	0.04%
2019/04/09	0	0.00	2	20.65	20.60	-2	2,251	-0.09%
2019/04/08	0	0.00	2	20.25	20.25	-2	2,147	-0.09%
2019/03/28	5	20.00	8	19.87	19.90	-3	2,029	-0.15%
2019/03/18	0	0.00	6	18.85	18.90	-6	2,282	-0.26%
2019/03/12	0	0.00	1	19.15	19.10	-1	3,623	-0.03%
2019/02/25	6	19.00	0	0.00	19.00	6	4,124	0.15%
2019/02/18	0	0.00	5	18.70	18.75	-5	4,075	-0.12%
2019/02/15	0	0.00	3	18.72	18.65	-3	4,083	-0.07%
2019/02/14	5	18.50	0	0.00	18.50	5	4,018	0.12%
2019/02/11	0	0.00	1	18.60	18.40	-1	4,049	-0.02%
2019/01/30	1	18.35	0	0.00	18.35	1	4,044	0.02%
2019/01/28	0	0.00	1	18.35	18.55	-1	4,040	-0.02%
2019/01/23	0	0.00	3	18.10	18.10	-3	4,029	-0.07%
2019/01/04	1	17.60	0	0.00	17.70	1	4,275	0.02%
2019/01/03	1	17.80	0	0.00	17.80	1	4,397	0.02%
2019/01/02	1	18.00	0	0.00	17.95	1	4,399	0.02%
2018/12/25	2	18.28	1	18.40	18.25	1	4,443	0.02%
2018/12/24	3	18.60	0	0.00	18.55	3	4,446	0.07%
2018/12/22	1	18.85	0	0.00	18.90	1	4,408	0.02%
2018/12/20	22	19.50	23	19.35	19.35	-1	4,486	-0.02%
2018/12/18	10	19.58	0	0.00	19.35	10	4,449	0.22%
2018/12/17	0	0.00	1	20.70	20.60	-1	4,288	-0.02%
2018/12/14	0	0.00	1	20.50	20.55	-1	4,241	-0.02%
2018/12/11	0	0.00	1	20.05	19.80	-1	4,108	-0.02%
2018/12/07	15	19.85	15	20.13	20.05	0	4,060	0.00%
2018/12/06	30	20.28	16	20.34	20.05	14	3,944	0.35%
2018/12/05	45	20.50	34	21.08	21.00	11	3,702	0.30%
2018/12/04	0	0.00	9	19.38	20.00	-9	2,803	-0.32%
2018/12/03	0	0.00	5	18.10	18.20	-5	2,479	-0.20%
2018/11/28	5	18.00	0	0.00	18.15	5	2,337	0.21%
2018/11/26	0	0.00	1	17.95	18.00	-1	2,363	-0.04%
2018/11/09	0	0.00	1	18.35	18.10	-1	2,473	-0.04%
2018/11/06	5	18.15	0	0.00	18.15	5	2,532	0.20%
2018/11/01	5	18.00	0	0.00	18.00	5	2,568	0.19%
2018/10/31	5	17.90	0	0.00	18.05	5	2,578	0.19%
2018/10/29	1	17.50	0	0.00	17.60	1	2,587	0.04%
2018/10/26	2	17.73	0	0.00	17.70	2	2,615	0.08%
2018/10/25	1	18.00	0	0.00	17.95	1	2,650	0.04%
2018/10/24	2	18.43	8	18.47	18.60	-6	2,622	-0.23%
2018/10/19	2	18.80	0	0.00	18.55	2	2,641	0.08%
2018/10/17	5	19.05	0	0.00	19.05	5	2,641	0.19%
2018/10/16	2	19.18	0	0.00	19.10	2	2,604	0.08%
2018/10/15	9	19.49	0	0.00	19.50	9	2,559	0.35%
2018/10/08	0	0.00	6	20.65	20.70	-6	2,408	-0.25%
2018/10/05	2	20.90	0	0.00	20.75	2	2,396	0.08%
2018/10/01	0	0.00	2	21.65	21.60	-2	2,336	-0.09%
2018/09/28	0	0.00	3	21.55	21.70	-3	2,325	-0.13%
2018/09/17	0	0.00	1	21.15	21.05	-1	2,472	-0.04%
2018/09/14	0	0.00	1	21.15	21.00	-1	2,490	-0.04%
2018/09/07	1	20.30	0	0.00	20.30	1	2,917	0.03%
2018/09/06	3	20.80	0	0.00	20.75	3	2,921	0.10%
2018/08/30	0	0.00	1	21.15	21.05	-1	3,052	-0.03%
2018/08/29	0	0.00	1	20.95	21.05	-1	3,092	-0.03%
2018/08/21	3	20.30	0	0.00	20.35	3	3,258	0.09%
2018/08/20	1	20.20	0	0.00	20.30	1	3,283	0.03%
2018/08/17	0	0.00	20	20.25	20.30	-20	3,286	-0.61%
2018/08/16	2	20.28	0	0.00	20.25	2	3,326	0.06%
2018/08/15	0	0.00	10	20.60	20.55	-10	3,319	-0.30%
2018/08/13	2	20.75	0	0.00	20.70	2	3,393	0.06%
2018/08/09	13	21.02	0	0.00	21.00	13	3,584	0.36%
2018/08/01	0	0.00	1	21.45	21.40	-1	3,874	-0.03%
2018/07/24	1	21.10	0	0.00	21.10	1	3,757	0.03%
2018/07/23	1	21.00	0	0.00	20.95	1	3,725	0.03%
2018/07/20	10	20.90	2	20.85	20.90	8	3,724	0.21%
2018/07/12	0	0.00	1	21.00	21.00	-1	3,670	-0.03%
2018/07/06	4	20.66	0	0.00	20.60	4	3,646	0.11%
2018/07/03	2	20.85	0	0.00	20.80	2	3,682	0.05%
2018/07/02	2	21.20	0	0.00	21.20	2	3,655	0.05%
2018/06/29	3	21.10	0	0.00	21.10	3	3,658	0.08%
2018/06/28	14	21.45	0	0.00	21.45	14	3,551	0.39%
2018/06/27	0	0.00	5	21.70	21.65	-5	3,458	-0.14%
2018/06/25	20	21.78	0	0.00	21.75	20	3,444	0.58%
2018/06/22	12	21.66	0	0.00	22.15	12	3,429	0.35%
2018/06/21	3	22.00	0	0.00	21.85	3	3,285	0.09%
2018/06/20	20	22.23	0	0.00	22.10	20	3,202	0.62%
2018/06/19	4	22.19	0	0.00	22.05	4	3,155	0.13%
2018/06/15	3	22.42	0	0.00	22.35	3	3,063	0.10%
2018/06/14	1	22.60	0	0.00	22.60	1	2,981	0.03%
2018/06/12	1	22.70	0	0.00	22.80	1	3,019	0.03%
2018/06/11	18	22.83	0	0.00	22.80	18	2,998	0.60%
2018/06/08	12	23.15	0	0.00	23.10	12	2,938	0.41%
2018/05/30	4	23.23	0	0.00	23.15	4	2,890	0.14%
2018/05/28	1	23.50	0	0.00	23.35	1	2,879	0.03%
2018/05/25	1	23.50	1	23.45	23.45	0	2,885	0.00%
2018/05/24	2	23.63	5	23.57	23.55	-3	2,911	-0.10%
2018/05/23	2	23.88	1	23.70	23.75	1	2,847	0.04%
2018/05/22	0	0.00	100	24.00	23.90	-100	2,813	-3.55%
2018/05/21	102	24.25	0	0.00	24.20	102	2,789	3.66%	大買/鉅額交易
2018/05/18	0	0.00	1	24.35	24.15	-1	2,730	-0.04%
2018/05/16	0	0.00	1	23.90	23.80	-1	2,492	-0.04%
2018/05/15	0	0.00	3	24.00	24.00	-3	2,474	-0.12%
2018/05/14	0	0.00	2	24.00	23.95	-2	2,493	-0.08%
2018/05/10	8	22.58	0	0.00	22.50	8	2,254	0.35%
2018/05/02	1	22.80	0	0.00	22.80	1	2,300	0.04%
2018/04/27	0	0.00	2	22.05	22.00	-2	2,378	-0.08%
2018/04/17	10	22.20	3	22.35	22.25	7	2,569	0.27%
2018/04/13	3	22.60	0	0.00	22.60	3	2,611	0.11%
2018/04/11	0	0.00	1	22.80	22.80	-1	2,683	-0.04%
2018/03/22	5	23.40	0	0.00	23.15	5	2,900	0.17%
2018/03/21	0	0.00	5	23.28	23.20	-5	2,937	-0.17%
2018/03/20	5	23.30	0	0.00	23.25	5	3,079	0.16%
2018/03/19	0	0.00	2	23.35	23.35	-2	3,107	-0.06%
2018/03/16	4	23.19	0	0.00	23.30	4	3,209	0.12%
2018/03/12	0	0.00	5	23.30	23.45	-5	3,217	-0.16%
2018/03/08	0	0.00	1	23.30	23.25	-1	3,391	-0.03%
2018/03/06	1	23.35	7	23.30	23.30	-6	3,597	-0.17%
2018/03/01	1	23.40	0	0.00	23.35	1	4,957	0.02%
2018/02/27	0	0.00	2	23.25	23.35	-2	5,029	-0.04%
2018/02/23	0	0.00	1	22.80	22.80	-1	4,984	-0.02%
2018/02/22	1	22.30	0	0.00	22.50	1	5,019	0.02%
2018/02/21	0	0.00	5	22.35	22.35	-5	5,061	-0.10%
2018/02/12	5	22.25	0	0.00	22.25	5	5,062	0.10%
2018/02/06	3	22.37	0	0.00	22.30	3	5,193	0.06%
2018/01/30	3	23.68	0	0.00	23.50	3	5,152	0.06%
2018/01/29	0	0.00	1	23.85	23.85	-1	5,137	-0.02%
2018/01/23	0	0.00	1	24.20	23.90	-1	5,106	-0.02%
2018/01/16	3	23.40	0	0.00	23.45	3	4,939	0.06%
2018/01/15	0	0.00	1	23.45	23.35	-1	4,935	-0.02%
2018/01/12	1	23.50	0	0.00	23.30	1	5,005	0.02%
2018/01/11	10	23.25	0	0.00	23.25	10	5,002	0.20%
2018/01/05	1	23.65	0	0.00	23.50	1	4,942	0.02%
2018/01/02	0	0.00	40	23.90	23.95	-40	4,859	-0.82%