裕隆 (2201)-宏遠-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
52.1
漲跌
▼3.1
漲幅
-5.62%
成交量
9,948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－宏遠-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

宏遠-台南券商分點個股進出
宏遠-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
2024/12/11	1	52.60	0	0.00	52.10	1	3,483	0.03%
2024/12/10	2	55.30	0	0.00	55.20	2	3,341	0.06%
2024/12/06	1	56.50	0	0.00	56.40	1	3,360	0.03%
2024/12/03	0	0.00	4	57.55	57.60	-4	3,425	-0.12%
2024/11/25	1	58.20	0	0.00	58.20	1	3,262	0.03%
2024/11/21	0	0.00	2	57.20	56.70	-2	3,269	-0.06%
2024/11/14	2	55.80	0	0.00	54.10	2	3,254	0.06%
2024/11/12	0	0.00	2.2	55.20	53.30	-2.2	3,188	-0.07%
2024/11/05	0.2	57.30	0	0.00	57.30	0.2	3,211	0.01%
2024/11/01	5	58.20	0	0.00	58.30	5	3,490	0.14%
2024/10/30	0	0.00	5	57.60	57.30	-5	3,536	-0.14%
2024/10/29	5	58.20	0	0.00	58.30	5	3,546	0.14%
2024/10/28	5	59.22	10.1	58.75	59.00	-5.1	3,540	-0.14%
2024/10/23	5	57.90	0	0.00	58.00	5	3,497	0.14%
2024/10/21	0.1	56.40	0	0.00	56.80	0.1	3,529	0.00%
2024/10/14	0	0.00	1	57.00	57.00	-1	3,600	-0.03%
2024/10/11	1	58.30	0	0.00	57.50	1	3,593	0.03%
2024/09/30	2	60.20	0	0.00	60.00	2	3,694	0.05%
2024/09/19	0	0.00	1	55.40	56.20	-1	3,754	-0.03%
2024/09/16	1	56.60	0	0.00	56.60	1	3,667	0.03%
2024/08/27	5	54.20	2	54.60	54.30	3	4,243	0.07%
2024/07/29	0	0.00	7	61.60	61.40	-7	5,783	-0.12%
2024/07/23	0	0.00	3	61.70	62.40	-3	5,886	-0.05%
2024/07/22	0	0.00	10	60.38	60.50	-10	5,880	-0.17%
2024/07/18	0	0.00	2	64.40	64.20	-2	5,750	-0.03%
2024/07/17	2	65.45	0	0.00	64.80	2	5,758	0.03%
2024/07/16	1	65.30	0	0.00	65.40	1	5,796	0.02%
2024/07/11	0	0.00	6	63.82	64.60	-6	6,057	-0.10%
2024/07/10	0	0.00	7	63.77	63.90	-7	6,099	-0.11%
2024/07/09	6	63.12	6	63.55	63.20	0	6,113	0.00%
2024/07/08	2	65.35	0	0.00	65.20	2	6,010	0.03%
2024/07/05	1	65.90	0	0.00	66.30	1	5,979	0.02%
2024/07/04	1	65.80	3	65.80	65.80	-2	5,989	-0.03%
2024/07/03	5	65.30	0	0.00	65.20	5	6,025	0.08%
2024/07/01	6	66.73	0	0.00	66.70	6	6,084	0.10%
2024/06/28	12	67.41	12	67.63	66.80	0	6,082	0.00%
2024/06/27	27	67.94	0	0.00	67.40	27	5,989	0.45%
2024/06/21	1	70.20	0	0.00	69.70	1	5,907	0.02%
2024/06/18	45	68.76	45	69.08	69.30	0	5,833	0.00%
2024/06/13	0	0.00	0.3	69.20	68.60	-0.3	5,877	0.00%
2024/06/12	8	70.60	0	0.00	69.40	8	5,854	0.14%
2024/06/11	3	70.90	21	72.10	70.70	-18	5,791	-0.31%
2024/06/07	18	71.30	0	0.00	71.20	18	5,799	0.31%
2024/06/06	11	70.44	8	71.20	69.80	3	5,943	0.05%
2024/06/05	0	0.00	1	71.30	70.40	-1	5,912	-0.02%
2024/06/04	9	70.09	14	71.02	70.50	-5	5,942	-0.08%
2024/06/03	0	0.00	0.1	70.50	70.40	-0.1	5,936	0.00%
2024/05/28	1	71.30	1	71.50	71.40	0	5,829	0.00%
2024/05/27	0	0.00	1	71.90	71.70	-1	5,833	-0.02%
2024/05/20	1	71.80	0	0.00	71.30	1	5,829	0.02%
2024/05/17	0	0.00	0.2	71.30	71.00	-0.2	5,858	0.00%
2024/05/13	2	73.65	0	0.00	72.50	2	5,807	0.03%
2024/05/10	8	71.84	3	72.23	73.10	5	5,750	0.09%
2024/05/09	1	75.60	9	75.06	75.00	-8	5,542	-0.14%
2024/05/08	0	0.00	5	74.78	76.30	-5	5,340	-0.09%
2024/05/07	0	0.00	2	73.15	73.80	-2	5,104	-0.04%
2024/05/03	4	72.68	1	71.00	73.70	3	4,803	0.06%
2024/05/02	1	70.90	1.5	70.80	70.50	-0.5	4,522	-0.01%
2024/04/29	0	0.00	0	68.50	69.30	0	4,426	0.00%
2024/04/25	2	67.50	2.2	67.51	67.40	-0.2	4,353	0.00%
2024/04/24	5	67.80	5	68.40	68.00	0	4,375	0.00%
2024/04/23	9	67.70	9	67.78	67.50	0	4,493	0.00%
2024/04/22	1	67.10	4	67.78	67.80	-3	4,508	-0.07%
2024/04/19	3	68.20	13.4	67.06	66.90	-10.4	4,450	-0.23%
2024/04/18	7	67.26	7	68.00	69.30	0	4,372	0.00%
2024/04/17	1	68.00	0	0.00	67.40	1	4,297	0.02%
2024/04/09	1	69.30	0	0.00	69.10	1	4,375	0.02%
2024/03/29	1	68.60	1.1	68.09	68.10	-0.1	4,301	0.00%
2024/03/26	0	0.00	0.1	67.50	67.10	-0.1	4,634	0.00%
2024/03/22	0.3	68.30	0.1	68.50	68.30	0.2	4,690	0.00%
2024/03/20	0	0.00	0.1	68.00	67.70	-0.1	4,949	0.00%
2024/03/13	3	71.00	0	0.00	69.70	3	5,145	0.06%
2024/03/12	5	70.94	3	68.53	71.90	2	5,096	0.04%
2024/03/08	1	68.30	1.1	69.16	67.10	-0.1	4,948	0.00%
2024/03/05	1	70.50	0	0.00	70.40	1	4,945	0.02%
2024/03/04	0	0.00	0	70.90	70.80	0	4,943	0.00%
2024/02/29	0	0.00	3	69.20	70.70	-3	4,946	-0.06%
2024/02/23	3	71.30	0	0.00	71.20	3	4,978	0.06%
2024/02/19	5.3	72.19	3	71.33	72.20	2.3	5,303	0.04%
2024/02/16	1	69.20	4	69.83	69.90	-3	5,334	-0.06%
2024/02/15	4	69.10	1	69.20	68.70	3	5,342	0.06%
2024/02/05	0	0.00	0.1	69.10	69.30	-0.1	5,354	0.00%
2024/02/01	0	0.00	5	70.60	70.70	-5	5,480	-0.09%
2024/01/26	2	69.70	2	70.10	69.80	0	5,599	0.00%
2024/01/25	3	70.60	3	71.13	69.70	0	5,675	0.00%
2024/01/24	3	71.00	0	0.00	70.80	3	5,723	0.05%
2024/01/23	0	0.00	11	68.80	69.60	-11	5,865	-0.19%
2024/01/22	11	68.61	11	69.35	68.60	0	5,904	0.00%
2024/01/19	15	68.97	4	68.90	69.10	11	6,009	0.18%
2024/01/18	1	67.30	37	67.88	68.50	-36	6,091	-0.59%
2024/01/17	0	0.00	30	69.47	67.70	-30	6,163	-0.49%
2024/01/16	2	70.10	2	70.00	69.80	0	6,113	0.00%
2024/01/15	0	0.00	2	70.85	70.90	-2	6,215	-0.03%
2024/01/12	0	0.00	3.2	70.33	70.70	-3.2	6,435	-0.05%
2024/01/11	6	71.13	1	70.90	70.70	5	6,557	0.08%
2024/01/10	1	70.00	6.1	70.00	70.20	-5.1	6,941	-0.07%
2024/01/09	29	71.61	15.2	71.77	70.90	13.8	7,154	0.19%
2024/01/08	23	72.30	28	72.66	72.30	-5	7,691	-0.07%
2024/01/05	3	72.70	3	72.70	72.40	0	8,913	0.00%
2024/01/03	33	73.38	34	73.86	73.10	-1	9,285	-0.01%
2024/01/02	4	74.30	4	74.90	74.80	0	9,265	0.00%
2023/12/29	32	75.00	2	74.95	74.80	30	9,295	0.32%
2023/12/28	14	73.57	19	74.17	74.60	-5	9,415	-0.05%
2023/12/26	36	72.89	0	0.00	72.70	36	9,545	0.38%
2023/12/25	1	72.80	2	73.30	72.80	-1	9,755	-0.01%
2023/12/22	5	73.24	18	73.68	72.20	-13	9,944	-0.13%
2023/12/21	15	72.71	0	0.00	72.70	15	9,849	0.15%
2023/12/20	1	74.40	1	74.10	74.10	0	9,898	0.00%
2023/12/18	1	75.00	1	74.40	74.40	0	9,995	0.00%
2023/12/15	5	76.00	0	0.00	75.50	5	10,188	0.05%
2023/12/13	11	76.99	0	0.00	76.00	11	10,171	0.11%
2023/12/12	0	0.00	24	78.18	77.80	-24	10,053	-0.24%
2023/12/11	3	77.30	6	77.80	78.00	-3	10,108	-0.03%
2023/12/08	4	77.85	0	0.00	77.20	4	10,156	0.04%
2023/12/07	3	77.50	1	77.50	77.60	2	10,186	0.02%
2023/12/06	1	77.10	1	77.80	77.80	0	10,240	0.00%
2023/12/05	1	76.30	1	76.90	77.00	0	10,270	0.00%
2023/12/04	20	77.11	1.2	77.50	76.50	18.8	10,336	0.18%
2023/11/30	3.6	76.73	0	0.00	76.90	3.6	10,662	0.03%
2023/11/29	0.3	78.00	0	0.00	77.90	0.3	11,171	0.00%
2023/11/28	1	78.20	10	78.06	78.40	-9	11,565	-0.08%
2023/11/27	0.4	77.71	1	77.80	77.10	-0.7	11,759	-0.01%
2023/11/24	0.7	78.27	1	77.90	78.50	-0.3	12,164	0.00%
2023/11/22	7.2	77.79	0	0.00	77.70	7.2	12,453	0.06%
2023/11/21	5.1	79.00	1.4	78.90	79.00	3.7	12,370	0.03%
2023/11/20	5.3	78.19	0	0.00	78.00	5.3	12,279	0.04%
2023/11/17	0.1	79.90	0	0.00	80.20	0.1	12,116	0.00%
2023/11/15	0.1	79.60	10	79.75	78.50	-10	11,968	-0.08%
2023/11/14	0	0.00	0.5	77.60	77.90	-0.5	11,858	0.00%
2023/11/13	5	77.60	0	0.00	77.60	5	11,869	0.04%
2023/11/10	0.5	77.39	2	77.60	77.10	-1.5	11,883	-0.01%
2023/11/09	2	78.90	0	0.00	79.20	2	11,857	0.02%
2023/11/07	0	0.00	28	78.74	79.10	-28	12,008	-0.23%
2023/11/06	1	79.20	1	78.60	78.80	0	12,036	0.00%
2023/11/03	0	0.00	0.9	78.00	78.20	-0.9	12,143	-0.01%
2023/11/02	1	76.50	1	77.50	77.40	0	12,086	0.00%
2023/11/01	12	74.69	18	74.86	75.00	-6	12,009	-0.05%
2023/10/31	16.2	77.13	12	77.76	74.10	4.2	11,946	0.04%
2023/10/30	2	76.80	6	77.60	76.90	-4	11,861	-0.03%
2023/10/27	18.4	77.50	0	0.00	77.30	18.4	11,890	0.15%
2023/10/26	13.3	78.66	4	78.50	78.20	9.3	11,957	0.08%
2023/10/25	5	81.10	6	80.92	80.10	-1	11,962	-0.01%
2023/10/24	1	77.80	1	78.50	79.00	0	12,043	0.00%
2023/10/23	6	77.68	0	0.00	77.80	6	12,066	0.05%
2023/10/20	5	78.50	6	79.60	79.10	-1	12,142	-0.01%
2023/10/18	6	80.35	7	80.70	80.10	-1	12,069	-0.01%
2023/10/17	14	82.38	0	0.00	81.10	14	11,808	0.12%
2023/10/16	18	85.48	6	87.27	83.00	12	11,705	0.10%
2023/10/13	8	83.20	45	87.24	85.10	-37	11,340	-0.33%
2023/10/12	9	82.10	25.5	81.55	84.00	-16.5	10,331	-0.16%
2023/10/11	23	79.13	24	79.61	78.80	-1	10,484	-0.01%
2023/10/06	12.1	78.73	25	79.37	78.90	-12.9	10,709	-0.12%
2023/10/05	30.4	78.82	2	78.40	78.40	28.4	10,747	0.26%
2023/10/04	0	0.00	3	78.60	78.40	-3	10,777	-0.03%
2023/10/03	0.1	81.70	0	0.00	80.50	0.1	10,670	0.00%
2023/10/02	9	82.27	0	0.00	82.00	9	10,679	0.08%
2023/09/28	2	84.70	2	85.90	83.00	0	10,776	0.00%
2023/09/27	6	85.27	9	85.49	86.00	-3	10,746	-0.03%
2023/09/26	1	84.60	4	84.10	83.70	-3	10,621	-0.03%
2023/09/25	3	84.30	6.5	84.67	84.30	-3.5	10,678	-0.03%
2023/09/22	2	82.05	4	81.50	82.50	-2	10,638	-0.02%
2023/09/21	3	81.23	1.1	81.37	80.60	1.9	10,613	0.02%
2023/09/20	5	84.64	6	84.62	82.20	-1	10,624	-0.01%
2023/09/19	4.4	84.67	21	84.87	84.60	-16.6	10,450	-0.16%
2023/09/18	2	84.00	1	83.30	83.30	1	10,335	0.01%
2023/09/15	22.5	83.16	6	83.37	82.90	16.5	10,380	0.16%
2023/09/14	29	83.52	1	84.20	83.80	28	10,412	0.27%
2023/09/13	1	81.00	17	82.94	83.90	-16	10,425	-0.15%
2023/09/12	16	81.63	1	82.00	81.30	15	10,631	0.14%
2023/09/08	0.5	83.90	0	0.00	82.60	0.5	10,628	0.00%
2023/09/07	0	0.00	6	83.60	84.50	-6	10,632	-0.06%
2023/09/06	1.5	84.40	10	83.64	83.20	-8.5	10,618	-0.08%
2023/09/05	12	84.59	8	84.74	85.20	4	10,593	0.04%
2023/09/04	28	86.76	10	87.07	85.70	18	10,510	0.17%
2023/09/01	4	86.03	0	0.00	85.30	4	9,982	0.04%
2023/08/31	1.1	84.26	1	83.60	83.40	0.1	9,779	0.00%
2023/08/30	2.4	81.63	10	82.94	83.70	-7.6	9,882	-0.08%
2023/08/29	5	78.36	5	78.86	79.80	0	9,712	0.00%
2023/08/28	0	0.00	5	77.10	75.70	-5	10,084	-0.05%
2023/08/25	1	75.20	0	0.00	75.00	1	10,409	0.01%
2023/08/22	5	74.30	0	0.00	74.30	5	11,663	0.04%
2023/08/18	0	0.00	0	74.80	74.70	0	12,263	0.00%
2023/08/16	8	73.38	8.1	73.17	73.20	-0.1	12,960	0.00%
2023/08/14	1	74.20	0.1	74.80	73.40	0.9	13,253	0.01%
2023/08/10	3	78.60	3	78.13	77.90	0	13,636	0.00%
2023/08/09	0	0.00	2	80.30	79.20	-2	13,659	-0.01%
2023/08/07	2	80.35	1	80.50	80.50	1	13,852	0.01%
2023/08/02	0.1	82.00	1	82.00	80.10	-1	13,997	-0.01%
2023/08/01	6	81.52	9	82.50	81.00	-3	13,969	-0.02%
2023/07/31	5.4	82.23	0	0.00	82.00	5.4	13,957	0.04%
2023/07/28	0.1	81.00	5	80.70	81.60	-5	13,918	-0.04%
2023/07/27	5	80.50	5	79.60	81.00	0	13,982	0.00%
2023/07/26	0.5	78.36	6	78.80	77.70	-5.5	13,895	-0.04%
2023/07/25	0.3	79.63	22.2	78.25	79.80	-21.9	13,936	-0.16%
2023/07/24	26	76.67	7	77.00	76.20	19	13,873	0.14%
2023/07/21	5.1	77.92	31	77.55	77.40	-25.9	13,893	-0.19%
2023/07/20	24.5	78.08	20.1	78.76	78.20	4.4	14,010	0.03%
2023/07/19	40	79.96	0	0.00	79.00	40	13,983	0.29%
2023/07/18	5.1	81.15	0	0.00	80.20	5.1	14,165	0.04%
2023/07/17	0	0.00	205	84.06	84.40	-205	14,604	-1.40%	大賣/鉅額交易
2023/07/14	1.3	85.92	1	87.10	85.50	0.3	15,027	0.00%
2023/07/13	1	81.60	30.1	82.82	84.00	-29.1	15,484	-0.19%
2023/07/12	5	80.10	5	80.60	80.20	0	15,701	0.00%
2023/07/11	0.1	80.40	0	0.00	80.00	0.1	16,083	0.00%
2023/07/10	15	82.11	0	0.00	81.30	15	16,401	0.09%
2023/07/07	12	82.76	0	0.00	82.30	12	16,394	0.07%
2023/07/06	0.1	83.80	15	83.10	83.50	-14.9	16,360	-0.09%
2023/07/05	0	0.00	2.2	82.45	81.80	-2.2	16,184	-0.01%
2023/06/30	201	83.13	1	82.70	82.60	200	15,975	1.25%	大買/鉅額交易
2023/06/29	5	81.20	0	0.00	80.50	5	15,906	0.03%
2023/06/28	5	81.20	0	0.00	80.80	5	15,888	0.03%
2023/06/27	3	80.90	0	0.00	79.40	3	15,857	0.02%
2023/06/26	0	0.00	0	81.00	82.00	0	15,917	0.00%
2023/06/21	2	82.05	0	0.00	82.00	2	16,007	0.01%
2023/06/20	6	83.53	1.1	83.21	83.10	4.9	16,009	0.03%
2023/06/19	1	83.10	2.1	83.70	83.40	-1.1	16,067	-0.01%
2023/06/16	2	85.20	0	0.00	83.70	2	16,268	0.01%
2023/06/14	1	87.30	0	0.00	87.40	1	16,092	0.01%
2023/06/13	0	0.00	20	87.20	87.10	-20	16,261	-0.12%
2023/06/12	0	0.00	1	87.10	86.80	-1	16,486	-0.01%
2023/06/09	1	86.10	1	87.00	87.80	0	16,587	0.00%
2023/06/08	6	88.03	0	0.00	87.10	6	16,894	0.04%
2023/06/07	6	89.98	6	90.03	89.70	0	17,277	0.00%
2023/06/06	0	0.00	1	88.00	88.50	-1	17,427	-0.01%
2023/06/05	4	92.80	8	92.36	90.60	-4	17,463	-0.02%
2023/06/02	5	90.42	0	0.00	90.60	5	17,273	0.03%
2023/06/01	27.1	90.12	22	90.71	89.60	5.1	17,110	0.03%
2023/05/31	7.1	85.59	7	87.97	87.60	0.1	16,730	0.00%
2023/05/30	6.1	87.98	55.6	84.50	86.60	-49.5	16,779	-0.30%
2023/05/29	1	83.00	2	83.45	82.80	-1	16,189	-0.01%
2023/05/26	2	83.15	0	0.00	82.20	2	16,720	0.01%
2023/05/25	9	84.27	3	84.40	83.40	6	16,790	0.04%
2023/05/24	7	83.99	3	85.03	85.30	4	16,784	0.02%
2023/05/23	2	83.80	13	84.86	83.70	-11	16,779	-0.07%
2023/05/22	2	83.35	9	83.22	84.20	-7	16,625	-0.04%
2023/05/19	3	80.83	3	81.47	80.40	0	16,605	0.00%
2023/05/18	8	81.25	10	81.46	81.80	-2	17,232	-0.01%
2023/05/17	7	80.54	8	81.64	81.10	-1	17,202	-0.01%
2023/05/16	0	0.00	7	78.11	79.60	-7	16,929	-0.04%
2023/05/15	5	77.00	0	0.00	76.70	5	16,975	0.03%
2023/05/12	15	76.58	0	0.00	78.30	15	17,522	0.09%
2023/05/11	15	76.58	0	0.00	75.90	15	17,605	0.09%
2023/05/10	3	78.73	7	78.49	79.10	-4	17,858	-0.02%
2023/05/09	2	77.35	1	78.50	77.10	1	18,040	0.01%
2023/05/08	3	77.17	1.2	78.38	78.10	1.8	18,373	0.01%
2023/05/05	7	77.69	8	77.60	77.40	-1	19,117	-0.01%
2023/05/04	2	76.90	1	77.60	77.80	1	20,127	0.00%
2023/05/03	7	78.83	3	78.33	77.60	4	20,629	0.02%
2023/05/02	8	81.08	13	80.71	80.00	-5	21,995	-0.02%
2023/04/28	14	80.89	23	81.59	80.60	-9	22,329	-0.04%
2023/04/27	4	79.78	4	80.78	80.50	0	22,911	0.00%
2023/04/26	13	78.36	4	79.58	79.80	9	23,222	0.04%
2023/04/25	5	80.66	8	81.48	78.50	-3	23,224	-0.01%
2023/04/24	5	79.54	4	80.35	80.90	1	23,268	0.00%
2023/04/21	13	80.48	7	80.61	80.30	6	23,333	0.03%
2023/04/20	39	80.34	32	81.93	82.00	7	23,300	0.03%
2023/04/19	36	84.22	17	84.79	83.20	19	23,430	0.08%
2023/04/18	21	83.61	344	84.19	85.70	-323	23,376	-1.38%	大賣/鉅額交易
2023/04/17	19	80.96	36	81.25	81.80	-17	22,746	-0.07%
2023/04/14	14	77.79	27.1	79.14	79.10	-13.1	22,664	-0.06%
2023/04/13	10	77.97	24.1	78.14	77.60	-14.1	22,469	-0.06%
2023/04/12	10	75.40	2	75.65	75.60	8	22,228	0.04%
2023/04/11	14	75.74	11	74.76	74.70	3	22,378	0.01%
2023/04/10	2	74.05	6	74.48	74.80	-4	22,442	-0.02%
2023/04/07	3	73.97	1	74.50	74.30	2	22,682	0.01%
2023/04/06	10	73.56	3	73.57	73.70	7	22,946	0.03%
2023/03/31	4	75.85	3	76.30	75.20	1	23,097	0.00%
2023/03/30	2	76.75	13	76.48	76.50	-11	23,290	-0.05%
2023/03/29	2	75.25	1	75.50	75.60	1	23,597	0.00%
2023/03/28	14	74.76	2	75.55	74.50	12	24,135	0.05%
2023/03/27	32	76.34	1	76.90	75.50	31	24,251	0.13%
2023/03/24	25	78.59	22	78.15	78.80	3	24,380	0.01%
2023/03/23	25	77.50	3	77.50	77.50	22	24,792	0.09%
2023/03/22	7	77.99	1	78.60	76.40	6	25,520	0.02%
2023/03/21	9	78.34	10.4	77.62	77.30	-1.4	25,958	-0.01%
2023/03/20	1	75.20	1	76.20	75.80	0	26,583	0.00%
2023/03/17	0	0.00	1	75.20	75.70	-1	26,757	0.00%
2023/03/16	3.4	75.03	2	76.15	73.90	1.4	27,143	0.01%
2023/03/15	3	76.87	3.6	76.85	75.90	-0.6	27,463	0.00%
2023/03/14	5	74.68	3	75.40	75.50	2	27,639	0.01%
2023/03/13	3.1	74.04	8	74.26	76.00	-4.9	27,805	-0.02%
2023/03/10	21.6	73.74	4	74.43	72.40	17.6	28,035	0.06%
2023/03/09	2.3	76.56	8	76.33	76.00	-5.7	28,440	-0.02%
2023/03/08	12.8	77.56	10	77.40	77.60	2.8	29,589	0.01%
2023/03/07	2	79.30	1	79.20	79.20	1	31,679	0.00%
2023/03/06	5	78.90	4	79.03	79.00	1	32,545	0.00%
2023/03/03	3	78.07	8	78.43	78.10	-5	33,580	-0.01%
2023/03/02	20	79.11	8	80.80	78.80	12	33,809	0.04%
2023/03/01	9	82.40	12	82.33	81.60	-3	34,331	-0.01%
2023/02/24	13	81.53	21	82.06	81.30	-8	34,926	-0.02%
2023/02/23	3	79.47	4	78.93	80.00	-1	35,006	0.00%
2023/02/22	26	78.52	4	78.80	78.10	22	35,078	0.06%
2023/02/21	8	81.06	15	81.39	80.90	-7	35,210	-0.02%
2023/02/20	7	80.20	3	80.30	80.60	4	35,453	0.01%
2023/02/17	306	80.85	4.9	80.77	80.00	301.1	36,109	0.83%	大買/鉅額交易
2023/02/16	65	80.99	28	81.20	81.50	37	36,232	0.10%
2023/02/15	14	78.51	14	78.59	77.90	0	35,580	0.00%
2023/02/14	5	77.54	7	77.76	77.20	-2	35,384	-0.01%
2023/02/13	3.1	77.67	2	77.70	77.50	1.1	35,365	0.00%
2023/02/10	21.1	78.94	24	78.63	79.00	-2.9	35,162	-0.01%
2023/02/09	2.4	77.47	3	77.17	76.90	-0.6	34,580	0.00%
2023/02/08	12.1	77.10	14	77.51	77.80	-1.9	34,426	-0.01%
2023/02/07	7	77.53	3	77.57	77.80	4	34,045	0.01%
2023/02/06	10.1	77.88	9	77.61	77.50	1.1	33,809	0.00%
2023/02/03	31.5	79.82	21	79.88	78.10	10.5	33,486	0.03%
2023/02/02	28.2	80.68	42	80.71	79.50	-13.8	32,779	-0.04%
2023/02/01	9	83.36	14	83.52	84.50	-5	31,891	-0.02%
2023/01/31	36	79.83	54.8	79.78	82.90	-18.8	31,435	-0.06%
2023/01/30	2	76.20	112	74.03	78.10	-110	30,031	-0.37%	大賣/鉅額交易
2023/01/17	21	70.44	45	70.24	71.00	-24	29,893	-0.08%
2023/01/16	18	68.58	8	68.41	69.20	10	29,626	0.03%
2023/01/13	7	66.90	3	66.80	66.80	4	29,718	0.01%
2023/01/12	104	66.78	1	66.90	66.20	103	29,684	0.35%	大買/鉅額交易
2023/01/11	2.1	66.36	1	67.90	66.50	1.1	29,471	0.00%
2023/01/10	8.3	68.09	110	67.99	67.20	-101.7	29,388	-0.35%	大賣/鉅額交易
2023/01/09	25	68.08	37	68.20	68.20	-12	29,198	-0.04%
2023/01/06	7.3	65.98	10	66.29	66.20	-2.7	28,481	-0.01%
2023/01/05	2.1	65.56	7	65.77	65.70	-4.9	27,989	-0.02%
2023/01/04	9	65.47	9	65.03	65.70	0	27,698	0.00%
2023/01/03	5	62.98	7	62.64	63.20	-2	27,350	-0.01%
2022/12/30	4	62.00	2	62.15	62.00	2	27,175	0.01%
2022/12/29	8	59.94	4	60.55	61.40	4	27,061	0.01%
2022/12/28	12	61.95	21	61.84	61.60	-9	26,892	-0.03%
2022/12/27	5	61.60	7	61.93	61.90	-2	26,747	-0.01%
2022/12/26	2	60.30	5	60.58	61.10	-3	26,468	-0.01%
2022/12/23	11	58.77	8	59.49	59.10	3	26,197	0.01%
2022/12/22	2	60.50	2	61.15	59.70	0	25,954	0.00%
2022/12/21	9	61.12	9	61.11	60.00	0	25,720	0.00%
2022/12/20	35	62.51	5	64.70	61.40	30	25,370	0.12%
2022/12/19	10	64.01	12	64.28	64.20	-2	24,857	-0.01%
2022/12/16	26	64.29	10	64.42	64.10	16	24,654	0.06%
2022/12/15	32	67.66	43	68.21	66.50	-11	24,382	-0.05%
2022/12/14	20	67.72	36	67.18	66.80	-16	23,822	-0.07%
2022/12/13	4	65.68	5	65.20	65.00	-1	23,062	0.00%
2022/12/12	112	63.40	8	65.29	66.60	104	22,467	0.46%	大買/鉅額交易
2022/12/09	2	62.20	2	62.80	62.30	0	21,593	0.00%
2022/12/08	6	62.17	4	62.93	63.00	2	21,338	0.01%
2022/12/07	2	63.10	12	64.15	63.40	-10	20,901	-0.05%
2022/12/06	12	64.88	1	65.00	64.90	11	20,373	0.05%
2022/12/05	8	67.13	4	67.45	66.90	4	19,893	0.02%
2022/12/02	21	67.01	6	67.43	66.70	15	19,576	0.08%
2022/12/01	5	67.20	10	67.04	67.90	-5	18,949	-0.03%
2022/11/30	6	64.93	19	64.38	65.20	-13	18,126	-0.07%
2022/11/29	54	65.62	30	66.97	63.70	24	16,812	0.14%
2022/11/28	2	61.45	14	62.35	64.80	-12	14,714	-0.08%
2022/11/25	16	59.34	85	59.26	60.60	-69	14,089	-0.49%
2022/11/24	7	57.01	8	57.30	57.70	-1	12,958	-0.01%
2022/11/23	25	56.26	13	56.72	57.10	12	12,521	0.10%
2022/11/22	33	54.58	17	54.68	54.90	16	11,541	0.14%
2022/11/21	4	52.36	11	52.20	54.10	-7	10,587	-0.07%
2022/11/18	1	49.40	1	49.00	49.20	0	9,933	0.00%
2022/11/17	4	51.18	4	51.40	50.20	0	9,704	0.00%
2022/11/16	9	50.41	3	51.20	50.90	6	9,257	0.06%
2022/11/15	41	49.39	9	49.31	51.10	32	8,791	0.36%
2022/11/14	0	0.00	4	47.66	49.50	-4	7,961	-0.05%
2022/11/09	1	45.40	4	45.79	44.80	-3	7,416	-0.04%
2022/11/08	3	45.50	0	0.00	45.35	3	7,303	0.04%
2022/11/01	0	0.00	2	45.05	45.60	-2	7,586	-0.03%
2022/10/31	1	45.80	2	46.13	45.60	-1	7,566	-0.01%
2022/10/28	6	46.02	1	46.20	45.75	5	7,556	0.07%
2022/10/27	0	0.00	28	45.92	46.55	-28	7,447	-0.38%
2022/10/26	1	44.75	0	0.00	44.40	1	7,331	0.01%
2022/10/25	15	44.70	0	0.00	44.30	15	7,207	0.21%
2022/10/24	9	45.59	14	45.79	46.00	-5	6,936	-0.07%
2022/10/21	5	44.40	28	44.44	45.05	-23	6,516	-0.35%
2022/10/19	0	0.00	1	43.55	43.00	-1	5,965	-0.02%
2022/10/17	3	43.10	3	43.15	43.45	0	6,156	0.00%
2022/10/13	0	0.00	100	41.54	41.05	-100	6,136	-1.63%
2022/10/11	0	0.00	50	40.80	40.80	-50	6,175	-0.81%
2022/10/06	0	0.00	5	41.95	41.25	-5	6,295	-0.08%
2022/09/26	0	0.00	10	42.25	41.85	-10	7,436	-0.13%
2022/09/21	5	43.00	0	0.00	42.60	5	8,031	0.06%
2022/09/13	1	42.00	0	0.00	42.15	1	10,474	0.01%
2022/09/02	4	43.46	0	0.00	43.85	4	11,015	0.04%
2022/09/01	11	42.90	1	43.30	43.20	10	10,804	0.09%
2022/08/18	0	0.00	5	41.30	41.50	-5	10,867	-0.05%
2022/08/16	0	0.00	5	42.40	42.40	-5	10,886	-0.05%
2022/08/15	0	0.00	2	42.55	42.55	-2	10,870	-0.02%
2022/08/10	1	42.25	0	0.00	41.95	1	10,869	0.01%
2022/08/09	0	0.00	1	41.30	42.20	-1	10,889	-0.01%
2022/08/08	1	39.80	19	39.82	41.45	-18	10,907	-0.17%
2022/08/05	1	44.05	0	0.00	43.80	1	10,664	0.01%
2022/08/04	5	43.25	2	42.85	43.25	3	10,610	0.03%
2022/08/02	1	45.00	3	45.00	45.10	-2	10,414	-0.02%
2022/07/28	1	45.80	0	0.00	45.45	1	10,296	0.01%
2022/07/27	1	45.80	0	0.00	46.20	1	10,234	0.01%
2022/07/26	1	46.00	0	0.00	45.55	1	10,166	0.01%
2022/07/25	2	44.85	1	45.50	45.80	1	10,061	0.01%
2022/07/22	6	45.80	1	45.60	45.95	5	9,867	0.05%
2022/07/21	15	46.70	6	46.39	46.95	9	9,614	0.09%
2022/07/20	13	47.65	0	0.00	47.50	13	9,444	0.14%
2022/07/19	0	0.00	2	48.25	48.05	-2	9,371	-0.02%
2022/07/18	0	0.00	4	47.99	48.50	-4	9,321	-0.04%
2022/07/15	155	47.83	2	48.00	48.00	153	9,207	1.66%	大買/鉅額交易
2022/07/14	1	49.20	2	48.83	49.00	-1	9,075	-0.01%
2022/07/13	16	48.63	18	48.50	49.00	-2	8,896	-0.02%
2022/07/12	10	46.24	2	45.80	46.90	8	8,479	0.09%
2022/07/11	21	46.39	8	46.34	46.10	13	8,246	0.16%
2022/07/08	0	0.00	1	44.65	44.70	-1	8,045	-0.01%
2022/07/07	1	43.80	3	43.35	43.70	-2	7,907	-0.03%
2022/07/06	10	43.20	16	43.13	42.50	-6	7,786	-0.08%
2022/07/05	0	0.00	3	44.75	44.50	-3	7,651	-0.04%
2022/07/04	1	44.55	1	45.10	44.40	0	7,573	0.00%
2022/07/01	22	45.12	1	46.20	44.40	21	7,468	0.28%
2022/06/30	6	47.45	38	47.21	47.20	-32	7,202	-0.44%
2022/06/29	5	47.65	69	47.94	47.50	-64	6,978	-0.92%
2022/06/28	12	49.09	15	48.40	48.35	-3	6,707	-0.04%
2022/06/27	32	49.34	10	49.34	50.20	22	6,443	0.34%
2022/06/24	5	49.72	18	50.14	50.00	-13	6,089	-0.21%
2022/06/23	18	50.74	10	50.59	50.50	8	5,800	0.14%
2022/06/22	18	49.47	1	49.70	49.10	17	4,986	0.34%
2022/06/21	5	48.18	10	47.78	49.75	-5	4,553	-0.11%
2022/06/20	48	45.07	9	45.51	45.30	39	3,987	0.98%
2022/06/17	1	46.75	1	46.75	46.10	0	3,770	0.00%
2022/06/16	5	45.80	5	46.50	45.80	0	3,557	0.00%
2022/06/15	1	45.35	1	45.75	45.40	0	3,336	0.00%
2022/06/14	12	44.95	0	0.00	44.80	12	3,285	0.37%
2022/06/13	12	45.59	3	45.63	45.40	9	3,201	0.28%
2022/06/02	0	0.00	15	45.82	45.15	-15	3,005	-0.50%
2022/06/01	1	46.65	15.4	45.58	45.80	-14.4	2,937	-0.49%
2022/05/31	10	43.70	1	44.30	44.45	9	2,668	0.34%
2022/05/30	1	43.30	0	0.00	43.70	1	2,530	0.04%
2022/05/27	1	43.55	0	0.00	43.30	1	2,472	0.04%
2022/05/26	0	0.00	2	43.38	43.15	-2	2,442	-0.08%
2022/05/25	0	0.00	2	42.83	43.15	-2	2,352	-0.09%
2022/05/20	1	42.05	0	0.00	41.95	1	2,280	0.04%
2022/05/19	1	41.25	0	0.00	42.20	1	2,270	0.04%
2022/05/16	1	40.35	4	41.45	42.00	-3	2,128	-0.14%
2022/05/12	0	38.50	0	0.00	38.10	0	1,868	0.00%
2022/05/11	0	38.30	0	0.00	38.65	0	1,865	0.00%
2022/05/09	0	38.95	0	0.00	38.70	0	1,865	0.00%
2022/05/04	0	0.00	14	40.00	40.10	-14	1,849	-0.76%
2022/04/27	2	39.30	0	0.00	39.60	2	1,972	0.10%
2022/04/21	0	0.00	2	41.50	41.10	-2	2,154	-0.09%
2022/04/18	0.1	39.95	0	0.00	40.00	0.1	2,245	0.00%
2022/04/11	0.1	39.66	0	0.00	39.10	0.1	2,555	0.01%
2022/04/08	0	39.95	0	0.00	39.90	0	2,701	0.00%
2022/04/01	0	0.00	3	40.40	40.35	-3	2,797	-0.11%
2022/03/30	0	0.00	4	40.45	40.65	-4	2,877	-0.14%
2022/03/28	2	39.98	0	0.00	40.10	2	2,875	0.07%
2022/03/25	0	0.00	3	40.45	40.40	-3	2,888	-0.10%
2022/03/24	4	40.33	0	0.00	40.55	4	2,930	0.14%
2022/03/21	7	40.05	0	0.00	39.95	7	3,002	0.23%
2022/03/16	1	38.85	0	0.00	39.00	1	3,028	0.03%
2022/03/14	1	39.20	0	0.00	39.10	1	3,026	0.03%
2022/03/11	2	39.55	0	0.00	39.05	2	3,025	0.07%
2022/03/08	1	39.49	0	0.00	38.90	1	2,973	0.03%
2022/03/07	3	40.12	0	0.00	39.70	3	2,936	0.10%
2022/03/03	1	41.30	0	0.00	41.25	1	2,969	0.03%
2022/02/22	2	41.50	0	0.00	41.75	2	3,515	0.06%
2022/02/11	2	41.85	0	0.00	41.80	2	4,152	0.05%
2022/01/25	2	40.90	0	0.00	40.80	2	4,417	0.05%
2022/01/14	0	0.00	3	43.60	43.55	-3	4,736	-0.06%
2022/01/13	3	43.40	2	43.45	43.45	1	4,898	0.02%
2022/01/07	0	0.00	5	43.65	43.60	-5	5,730	-0.09%
2022/01/06	0	0.00	2	43.45	43.60	-2	5,794	-0.03%
2022/01/04	2	42.90	0	0.00	43.25	2	6,131	0.03%
2022/01/03	0	0.00	12	42.93	42.85	-12	6,645	-0.18%
2021/12/29	10	42.10	0	0.00	42.05	10	6,916	0.14%
2021/12/24	0	0.00	2	42.30	42.30	-2	7,180	-0.03%
2021/12/20	0	0.00	1	42.10	41.85	-1	7,868	-0.01%
2021/12/17	0	0.00	7	41.60	41.85	-7	8,019	-0.09%
2021/12/13	0	0.00	2	41.70	41.55	-2	9,818	-0.02%
2021/12/10	0	0.00	2	41.50	41.35	-2	10,132	-0.02%
2021/12/09	0	0.00	1	41.95	41.70	-1	10,150	-0.01%
2021/12/07	2	41.65	5	41.73	41.90	-3	10,150	-0.03%
2021/12/06	2	41.55	0	0.00	41.55	2	10,137	0.02%
2021/12/03	0	0.00	1	41.60	41.45	-1	10,151	-0.01%
2021/12/02	4	41.34	0	0.00	41.30	4	10,165	0.04%
2021/11/26	1	41.70	0	0.00	41.60	1	10,092	0.01%
2021/11/24	7	42.79	0	0.00	42.80	7	10,011	0.07%
2021/11/23	6	43.63	0	0.00	43.15	6	9,994	0.06%
2021/11/22	0	0.00	3	44.17	44.05	-3	9,908	-0.03%
2021/11/17	3	42.73	1	43.10	43.40	2	9,523	0.02%
2021/11/16	0	0.00	7	43.20	43.35	-7	9,379	-0.07%
2021/11/12	0	0.00	5	41.35	41.85	-5	9,137	-0.05%
2021/11/11	6	41.07	10	41.05	40.80	-4	9,095	-0.04%
2021/11/09	10	41.80	2	41.80	42.10	8	9,018	0.09%
2021/11/08	2	41.50	2	41.70	41.50	0	8,969	0.00%
2021/11/05	1	41.85	0	0.00	41.85	1	8,947	0.01%
2021/11/04	1	41.45	0	0.00	41.50	1	8,966	0.01%
2021/11/03	0	0.00	1	41.65	41.40	-1	8,918	-0.01%
2021/11/02	1	41.40	0	0.00	41.50	1	8,965	0.01%
2021/11/01	0	0.00	6	41.38	41.35	-6	8,871	-0.07%
2021/10/29	4	41.34	0	0.00	41.10	4	8,813	0.05%
2021/10/28	2	41.95	1	42.00	41.90	1	8,730	0.01%
2021/10/26	3	42.62	7	42.44	42.40	-4	8,666	-0.05%
2021/10/25	5	42.45	2	43.00	42.70	3	8,597	0.03%
2021/10/22	2	42.15	0	0.00	42.20	2	8,522	0.02%
2021/10/21	20	43.07	3	42.00	43.10	17	8,420	0.20%
2021/10/20	3	41.73	1	42.35	41.40	2	8,208	0.02%
2021/10/19	1	42.30	1	43.05	41.90	0	8,091	0.00%
2021/10/18	13	44.22	14	42.53	42.15	-1	7,879	-0.01%
2021/10/15	5	43.75	3	43.97	44.25	2	7,551	0.03%
2021/10/14	7	43.32	1	43.20	42.95	6	7,346	0.08%
2021/10/13	2	42.83	1.1	43.59	43.65	0.9	7,244	0.01%
2021/10/12	10.1	43.53	1	44.10	42.70	9.1	7,081	0.13%
2021/10/08	5	44.31	5	44.50	44.20	0	6,883	0.00%
2021/10/06	0	0.00	5	42.14	42.15	-5	6,118	-0.08%
2021/10/05	1	39.95	1	40.05	40.30	0	5,905	0.00%
2021/10/04	16	40.66	0	0.00	40.60	16	5,852	0.27%
2021/10/01	4	40.88	0	0.00	40.25	4	5,782	0.07%
2021/09/28	2	42.30	17	42.49	42.80	-15	5,453	-0.28%
2021/09/27	4	43.70	0	0.00	43.10	4	5,411	0.07%
2021/09/24	3	43.82	2	43.65	44.00	1	5,138	0.02%
2021/09/23	6	43.13	0	0.00	43.80	6	4,989	0.12%
2021/09/22	4	43.65	103	43.68	43.70	-99	4,756	-2.08%	大賣/
2021/09/17	105	44.08	6	43.92	43.95	99	4,291	2.31%	大買/
2021/09/16	11	40.81	12	41.04	41.15	-1	3,610	-0.03%
2021/09/15	1	39.65	0	0.00	40.30	1	3,399	0.03%
2021/09/09	10	36.90	0	0.00	36.85	10	3,326	0.30%
2021/08/27	3	37.92	0	0.00	38.00	3	3,369	0.09%
2021/07/12	0	0.00	2	42.55	42.50	-2	6,040	-0.03%
2021/07/09	2	42.10	0	0.00	41.95	2	6,373	0.03%
2021/06/28	1	42.50	0	0.00	42.50	1	8,484	0.01%
2021/06/24	0	0.00	1	42.50	42.75	-1	8,614	-0.01%
2021/06/18	0	0.00	1	40.65	40.50	-1	10,830	-0.01%
2021/06/17	1	40.15	0	0.00	40.20	1	10,808	0.01%
2021/06/16	0	0.00	1	39.70	40.05	-1	10,903	-0.01%
2021/06/15	1	39.35	0	0.00	39.40	1	11,015	0.01%
2021/06/07	1	40.15	0	0.00	39.80	1	11,473	0.01%
2021/06/03	0	0.00	2	40.10	40.10	-2	11,617	-0.02%
2021/05/26	0	39.80	0	0.00	39.80	0	11,895	0.00%
2021/05/25	0	39.85	0	0.00	39.55	0	12,015	0.00%
2021/05/24	0	0.00	0	39.50	39.50	0	12,265	0.00%
2021/05/20	0	38.70	0	0.00	38.60	0	12,562	0.00%
2021/05/14	0	39.31	0	0.00	38.90	0	12,672	0.00%
2021/05/12	0	0.00	1	36.85	38.10	-1	12,478	-0.01%
2021/05/11	2	40.95	0	0.00	40.60	2	12,357	0.02%
2021/05/04	0	0.00	0.1	42.00	40.50	-0.1	12,698	0.00%
2021/05/03	0	0.00	4.1	44.18	42.95	-4.1	12,571	-0.03%
2021/04/26	0	0.00	0.2	44.95	44.75	-0.2	12,694	0.00%
2021/04/22	1	46.05	0.2	44.85	44.35	0.8	12,901	0.01%
2021/04/21	4	46.71	0	0.00	46.50	4	12,842	0.03%
2021/04/20	2	47.45	4	47.16	47.85	-2	12,734	-0.02%
2021/04/19	0	0.00	2	46.65	46.40	-2	12,771	-0.02%
2021/04/16	0	0.00	2.2	45.60	45.65	-2.2	12,810	-0.02%
2021/04/15	3	45.93	0.3	45.90	45.55	2.7	12,884	0.02%
2021/04/14	1	47.05	2	47.33	47.20	-1	12,794	-0.01%
2021/04/13	2	47.80	35	47.02	46.80	-33	13,010	-0.25%
2021/04/12	2	46.25	2	46.30	46.30	0	12,787	0.00%
2021/04/09	0	0.00	4	44.89	44.70	-4	13,190	-0.03%
2021/04/08	1	44.30	1	44.10	44.05	0	13,439	0.00%
2021/04/06	1	44.45	1	44.00	44.00	0	13,536	0.00%
2021/03/31	0	0.00	26	44.08	44.05	-26	14,437	-0.18%
2021/03/30	1	43.40	2	43.60	43.35	-1	14,258	-0.01%
2021/03/29	2	43.08	1	43.50	43.45	1	14,224	0.01%
2021/03/26	19	44.11	2	43.25	43.25	17	14,084	0.12%
2021/03/25	37	45.88	22	45.84	45.10	15	13,578	0.11%
2021/03/24	17	45.03	32.4	44.71	46.65	-15.4	12,788	-0.12%
2021/03/23	0	0.00	2	42.63	42.45	-2	11,679	-0.02%
2021/03/22	30	41.80	30	42.35	42.45	0	11,591	0.00%
2021/03/19	0	0.00	2	42.10	42.10	-2	11,540	-0.02%
2021/03/18	10	42.80	0	0.00	42.80	10	11,438	0.09%
2021/03/17	27	44.00	2	43.72	43.30	25	11,313	0.22%
2021/03/16	0	0.00	3.3	42.94	42.75	-3.3	11,058	-0.03%
2021/03/12	1	42.55	0	0.00	42.50	1	10,965	0.01%
2021/03/10	0	0.00	5	42.25	42.35	-5	10,968	-0.05%
2021/03/09	0	0.00	5	41.95	42.85	-5	10,911	-0.05%
2021/03/05	0	0.00	10	41.55	41.50	-10	10,725	-0.09%
2021/03/03	4	41.96	1	41.55	41.85	3	10,655	0.03%
2021/03/02	3	42.08	8.1	42.54	41.20	-5.1	10,597	-0.05%
2021/02/26	1	41.70	1.3	41.47	41.65	-0.3	10,553	0.00%
2021/02/25	7	43.21	12	42.52	42.60	-5	10,566	-0.05%
2021/02/24	1	42.75	37	42.75	41.40	-36	10,518	-0.34%
2021/02/23	12	43.46	27	43.28	43.55	-15	10,325	-0.15%
2021/02/22	28	43.08	25	43.70	42.90	3	10,227	0.03%
2021/02/19	0	0.00	40	41.90	43.70	-40	10,159	-0.39%
2021/02/18	8	40.95	2	40.78	41.10	6	9,965	0.06%
2021/02/17	17	40.82	0	0.00	40.90	17	10,053	0.17%
2021/02/04	20	40.30	0	0.00	40.35	20	9,982	0.20%
2021/02/02	0	0.00	30	40.90	41.15	-30	9,943	-0.30%
2021/02/01	31	40.25	1	40.45	40.45	30	9,892	0.30%
2021/01/28	80	42.07	0	0.00	41.35	80	9,789	0.82%
2021/01/27	30	42.60	120	43.09	43.20	-90	9,589	-0.94%	大賣/
2021/01/26	30	41.40	0	0.00	41.10	30	9,261	0.32%
2021/01/25	60	42.88	0	0.00	41.95	60	9,225	0.65%
2021/01/22	1	41.25	0	0.00	43.20	1	9,197	0.01%
2021/01/21	0	0.00	1	41.10	40.95	-1	9,061	-0.01%
2021/01/20	2	41.53	6	42.45	41.45	-4	8,987	-0.04%
2021/01/19	0	0.00	31	43.94	43.05	-31	8,845	-0.35%
2021/01/18	33	43.27	0	0.00	43.55	33	8,730	0.38%
2021/01/15	2	42.73	3	43.18	42.75	-1	8,578	-0.01%
2021/01/14	2	43.98	0	0.00	44.30	2	8,366	0.02%
2021/01/13	3	44.60	1	44.50	44.45	2	8,162	0.02%
2021/01/12	3	44.35	4	44.56	43.95	-1	8,071	-0.01%
2021/01/11	7	46.71	8	47.59	46.80	-1	7,913	-0.01%
2021/01/08	1	46.55	0	0.00	46.55	1	7,853	0.01%
2021/01/07	10	48.51	7	49.70	48.00	3	7,662	0.04%
2021/01/06	12	49.22	16	50.28	49.00	-4	7,415	-0.05%
2021/01/05	8	49.44	2	50.40	48.85	6	6,700	0.09%
2021/01/04	16	48.75	4	48.80	50.90	12	6,279	0.19%
2020/12/31	15	46.73	15.1	45.71	46.90	-0.1	5,551	0.00%
2020/12/30	0	0.00	1	42.45	42.85	-1	5,130	-0.02%
2020/12/29	12	43.38	13	41.99	42.20	-1	5,130	-0.02%
2020/12/28	1	43.35	1	43.50	43.50	0	4,966	0.00%
2020/12/25	0	0.00	3	41.05	41.05	-3	4,236	-0.07%
2020/12/08	2	37.60	0	0.00	37.65	2	4,692	0.04%
2020/12/03	0	0.00	5	38.40	38.25	-5	5,035	-0.10%
2020/11/20	0	0.00	2	40.10	40.05	-2	6,286	-0.03%
2020/11/19	0	0.00	2	39.15	38.90	-2	6,314	-0.03%
2020/11/18	3	39.10	4	39.10	39.00	-1	6,319	-0.02%
2020/11/17	0	0.00	3	37.97	38.10	-3	6,289	-0.05%
2020/10/29	2	37.60	0	0.00	37.55	2	7,849	0.03%
2020/10/19	0	0.00	3	38.05	38.00	-3	8,490	-0.04%
2020/09/28	0	0.00	1	23.15	23.00	-1	8,866	-0.01%
2020/09/17	0	0.00	0	23.60	23.75	0	8,918	0.00%
2020/09/14	0	0.00	48	23.68	23.60	-48	9,023	-0.53%
2020/09/09	5	24.70	0	0.00	24.45	5	9,265	0.05%
2020/09/08	7	24.34	0	0.00	24.25	7	9,286	0.08%
2020/09/07	2	25.80	2	25.20	25.20	0	9,275	0.00%
2020/09/03	3	25.90	13	25.55	25.30	-10	9,458	-0.11%
2020/09/02	5	26.00	0	0.00	25.70	5	9,787	0.05%
2020/08/31	3	25.50	1	25.50	25.30	2	10,258	0.02%
2020/08/28	10	24.88	0	0.00	24.65	10	10,694	0.09%
2020/08/27	0	0.00	2	25.20	24.75	-2	10,730	-0.02%
2020/08/26	0	0.00	11	25.06	25.10	-11	10,706	-0.10%
2020/08/25	2	24.40	0	0.00	24.40	2	10,706	0.02%
2020/08/24	10	24.70	0	0.00	24.85	10	10,717	0.09%
2020/08/21	0	0.00	2	24.95	25.10	-2	10,745	-0.02%
2020/08/20	5	23.60	0	0.00	23.30	5	10,541	0.05%
2020/08/19	5	25.00	0	0.00	24.75	5	10,319	0.05%
2020/08/18	10	25.40	0	0.00	25.35	10	10,271	0.10%
2020/08/17	18	25.12	3	25.15	25.15	15	10,263	0.15%
2020/08/11	0	0.00	2	24.50	24.55	-2	11,315	-0.02%
2020/08/07	10	24.44	10	24.23	24.00	0	11,141	0.00%
2020/08/06	5	24.10	15	23.97	23.90	-10	10,896	-0.09%
2020/07/31	0	0.00	2	23.80	23.70	-2	10,628	-0.02%
2020/07/22	0	0.00	1	21.75	21.65	-1	10,037	-0.01%
2020/07/16	1	21.60	1	21.95	21.80	0	10,100	0.00%
2020/07/10	0	0.00	11	20.88	21.10	-11	10,118	-0.11%
2020/07/09	5	21.15	0	0.00	21.10	5	10,131	0.05%
2020/07/03	6	21.43	0	0.00	21.20	6	11,003	0.05%
2020/07/02	0	0.00	2	21.20	21.25	-2	11,299	-0.02%
2020/06/30	0	0.00	21	21.31	21.55	-21	11,996	-0.18%
2020/06/29	20	21.00	0	0.00	21.15	20	12,611	0.16%
2020/06/17	0	0.00	2	22.70	22.90	-2	12,471	-0.02%
2020/06/16	0	0.00	5	22.80	22.80	-5	12,489	-0.04%
2020/06/15	0	0.00	1	22.80	22.10	-1	12,420	-0.01%
2020/06/11	2	22.80	6	23.35	22.70	-4	12,296	-0.03%
2020/06/10	1	23.60	5	23.85	23.85	-4	12,240	-0.03%
2020/06/05	0	0.00	10	22.30	22.30	-10	11,237	-0.09%
2020/06/04	5	22.10	9	22.35	22.35	-4	11,126	-0.04%
2020/06/01	2	20.30	7	20.22	20.30	-5	10,650	-0.05%
2020/05/28	0	0.00	10	20.60	19.80	-10	10,651	-0.09%
2020/05/22	11	20.15	2	20.10	20.05	9	10,719	0.08%
2020/05/21	28	20.60	3	20.50	20.60	25	10,663	0.23%
2020/05/20	6	20.33	8	20.38	20.35	-2	10,541	-0.02%
2020/05/19	10	19.45	13	19.48	19.70	-3	10,116	-0.03%
2020/05/11	0	0.00	7	16.64	16.90	-7	9,800	-0.07%
2020/05/08	5	16.40	0	0.00	16.35	5	10,006	0.05%
2020/05/07	2	16.50	0	0.00	16.45	2	10,091	0.02%
2020/04/29	0	0.00	7	17.31	17.55	-7	9,996	-0.07%
2020/04/27	3	17.00	0	0.00	17.10	3	9,904	0.03%
2020/04/24	1	16.70	0	0.00	16.70	1	9,845	0.01%
2020/04/14	0	0.00	1	18.40	18.45	-1	9,153	-0.01%
2020/04/13	3	18.47	0	0.00	18.70	3	9,024	0.03%
2020/04/10	3	18.70	2	19.10	18.75	1	8,882	0.01%
2020/04/09	23	18.77	10	18.77	18.50	13	8,637	0.15%
2020/04/08	4	17.88	12	17.80	18.15	-8	7,968	-0.10%
2020/04/07	8	16.55	8	16.33	16.50	0	7,539	0.00%
2020/04/06	4	15.60	1	14.95	15.55	3	7,210	0.04%
2020/04/01	1	14.85	0	0.00	14.85	1	6,853	0.01%
2020/03/31	0	0.00	106.1	14.75	14.70	-106.1	6,443	-1.65%	大賣/鉅額交易
2020/03/27	4	16.55	0	0.00	16.30	4	5,786	0.07%
2020/03/26	0	0.00	4	16.20	16.65	-4	5,713	-0.07%
2020/03/25	3	15.52	2	15.65	15.50	1	5,625	0.02%
2020/03/24	1	14.60	0	0.00	14.65	1	5,551	0.02%
2020/03/20	2	15.05	2	15.15	15.15	0	5,562	0.00%
2020/03/18	4	16.53	2	16.70	16.10	2	5,345	0.04%
2020/03/13	10	17.30	10	17.00	17.60	0	5,173	0.00%
2020/03/11	3	20.30	0	0.00	19.65	3	4,910	0.06%
2020/03/10	0	0.00	1	20.40	20.35	-1	4,867	-0.02%
2020/03/09	6	20.13	6	20.43	20.10	0	4,794	0.00%
2020/02/27	0	0.00	30	20.55	20.40	-30	4,172	-0.72%
2020/02/26	2	21.55	4	21.55	21.55	-2	4,034	-0.05%
2020/02/24	2	20.70	0	0.00	20.95	2	3,775	0.05%
2020/02/21	0	0.00	4	20.90	20.95	-4	3,682	-0.11%
2020/02/20	2	20.80	0	0.00	21.05	2	3,614	0.06%
2020/02/19	0	0.00	4	20.85	20.90	-4	3,444	-0.12%
2020/02/14	3	19.87	7	19.87	19.80	-4	3,248	-0.12%
2020/02/13	0	0.00	4	20.00	20.00	-4	3,221	-0.12%
2020/02/12	2	19.95	2	20.03	20.05	0	3,161	0.00%
2020/02/11	4	19.83	0	0.00	19.65	4	3,040	0.13%
2020/02/10	2	19.90	0	0.00	19.90	2	2,847	0.07%
2020/02/07	16	19.15	10	19.20	19.25	6	2,539	0.24%
2020/02/04	10	17.25	0	0.00	17.35	10	2,323	0.43%
2020/01/17	0	0.00	1	19.20	19.25	-1	2,146	-0.05%
2020/01/14	0	0.00	1	19.15	19.20	-1	2,197	-0.05%
2019/12/20	0	0.00	1	19.55	19.40	-1	2,563	-0.04%
2019/12/18	1	19.75	1	19.65	19.65	0	2,554	0.00%
2019/12/17	2	19.80	0	0.00	19.75	2	2,559	0.08%
2019/12/13	10	19.10	0	0.00	18.95	10	2,589	0.39%
2019/12/11	1	19.20	0	0.00	19.15	1	2,851	0.04%
2019/11/19	0	0.00	2	18.90	19.00	-2	3,135	-0.06%
2019/11/13	20	19.05	0	0.00	19.05	20	3,257	0.61%
2019/11/11	6	19.30	0	0.00	19.20	6	3,510	0.17%
2019/11/08	2	19.60	0	0.00	19.65	2	3,598	0.06%
2019/11/06	2	19.60	0	0.00	19.50	2	3,789	0.05%
2019/10/29	0	0.00	50	19.50	19.50	-50	4,174	-1.20%
2019/10/23	0	0.00	20	19.60	19.65	-20	4,951	-0.40%
2019/10/22	0	0.00	30	19.70	19.80	-30	4,970	-0.60%
2019/10/18	0	0.00	2	19.30	19.50	-2	5,082	-0.04%
2019/10/16	1	19.50	0	0.00	19.55	1	5,099	0.02%
2019/10/15	15	19.25	0	0.00	19.25	15	5,062	0.30%
2019/10/09	1	19.00	0	0.00	18.95	1	5,240	0.02%
2019/10/04	15	19.40	0	0.00	19.40	15	5,551	0.27%
2019/09/27	0	0.00	56	20.04	19.65	-56	5,854	-0.96%
2019/09/26	1	20.10	0	0.00	20.15	1	5,899	0.02%
2019/09/20	0	0.00	2	20.50	20.35	-2	6,345	-0.03%
2019/09/18	2	20.45	216	20.05	20.40	-214	6,707	-3.19%	大賣/鉅額交易
2019/09/17	0	0.00	188	20.56	20.10	-188	6,676	-2.82%	大賣/鉅額交易
2019/09/11	20	20.95	0	0.00	20.95	20	6,892	0.29%
2019/09/10	0	0.00	11	21.15	21.10	-11	6,912	-0.16%
2019/09/09	3	21.58	4	21.44	21.35	-1	6,974	-0.01%
2019/09/03	20	20.90	1	21.05	20.85	19	7,420	0.26%
2019/09/02	30	20.80	0	0.00	20.95	30	7,566	0.40%
2019/08/30	46	21.07	16	21.06	20.90	30	7,736	0.39%
2019/08/29	6	20.93	0	0.00	20.90	6	7,911	0.08%
2019/08/28	0	0.00	2	21.15	21.15	-2	8,083	-0.02%
2019/08/26	0	0.00	2	20.70	20.70	-2	8,468	-0.02%
2019/08/21	0	0.00	2	20.95	20.95	-2	9,722	-0.02%
2019/08/20	11	20.71	0	0.00	20.60	11	10,331	0.11%
2019/08/16	4	21.45	0	0.00	21.30	4	10,429	0.04%
2019/08/15	4	21.20	27	21.32	21.10	-23	10,583	-0.22%
2019/08/14	27	21.60	5	21.84	21.90	22	10,655	0.21%
2019/08/13	3	22.55	320	22.31	22.25	-317	10,900	-2.91%	大賣/鉅額交易
2019/08/12	0	0.00	132	22.92	23.15	-132	11,551	-1.14%	大賣/鉅額交易
2019/08/08	6	22.90	0	0.00	23.20	6	11,763	0.05%
2019/08/05	4	22.90	0	0.00	22.90	4	12,002	0.03%
2019/08/02	4	23.20	0	0.00	23.05	4	11,956	0.03%
2019/08/01	4	23.63	0	0.00	23.60	4	11,864	0.03%
2019/07/31	4	24.06	100	24.11	24.00	-96	11,789	-0.81%
2019/07/30	63	24.22	11	24.27	24.30	52	11,699	0.44%
2019/07/29	250	24.61	2	23.90	24.45	248	11,611	2.14%	大買/鉅額交易
2019/07/26	53	23.84	11	23.62	23.90	42	11,344	0.37%
2019/07/24	0	0.00	130	22.40	22.35	-130	10,959	-1.19%	大賣/鉅額交易
2019/07/23	4	22.60	0	0.00	22.55	4	10,920	0.04%
2019/07/22	10	23.21	0	0.00	23.20	10	10,850	0.09%
2019/07/19	15	23.52	0	0.00	23.35	15	10,746	0.14%
2019/07/17	2	23.45	0	0.00	23.45	2	10,646	0.02%
2019/07/16	2	23.50	0	0.00	23.45	2	10,642	0.02%
2019/07/15	0	0.00	5	23.90	23.90	-5	10,573	-0.05%
2019/07/12	2	23.40	4	23.79	23.15	-2	10,479	-0.02%
2019/07/11	22	24.05	33	23.90	23.95	-11	10,325	-0.11%
2019/07/10	31	23.99	2	23.90	23.85	29	10,321	0.28%
2019/07/09	20	23.65	0	0.00	23.80	20	10,487	0.19%
2019/07/08	20	23.75	6	23.63	23.60	14	10,552	0.13%
2019/07/05	30	23.72	5	23.81	23.60	25	10,474	0.24%
2019/07/04	11	23.60	2	23.30	23.50	9	10,403	0.09%
2019/07/02	28	23.60	100	23.60	23.45	-72	10,383	-0.69%
2019/07/01	270	23.09	12	23.13	23.25	258	10,231	2.52%	大買/鉅額交易
2019/06/28	0	0.00	6	22.72	22.80	-6	10,096	-0.06%
2019/06/27	6	22.77	5	22.93	22.80	1	10,070	0.01%
2019/06/26	0	0.00	3	22.90	22.95	-3	10,027	-0.03%
2019/06/25	22	22.65	8	22.65	22.60	14	10,079	0.14%
2019/06/21	5	22.08	4	22.30	22.05	1	9,757	0.01%
2019/06/20	97	22.16	53	22.10	22.15	44	9,569	0.46%
2019/06/19	23	21.73	5	21.55	21.80	18	9,332	0.19%
2019/06/18	0	0.00	66	21.50	21.50	-66	9,249	-0.71%
2019/06/17	19	21.46	3	21.50	21.45	16	9,199	0.17%
2019/06/13	2	21.48	0	0.00	21.60	2	9,022	0.02%
2019/06/12	15	22.14	2	22.00	22.00	13	8,821	0.15%
2019/06/11	3	22.58	1	22.90	22.60	2	8,623	0.02%
2019/06/10	11	22.62	12	22.58	22.50	-1	8,484	-0.01%
2019/06/06	3	22.65	7	22.66	22.55	-4	8,361	-0.05%
2019/06/05	102	23.40	165	23.06	23.20	-63	8,178	-0.77%	大買/大賣/
2019/06/04	4	23.15	548	23.13	23.10	-544	7,985	-6.81%	大賣/鉅額交易
2019/06/03	16	23.67	18	23.46	23.25	-2	7,805	-0.03%
2019/05/31	22	23.79	67	23.60	23.85	-45	7,586	-0.59%
2019/05/30	51	23.92	22	24.16	23.85	29	7,354	0.39%
2019/05/29	362	24.58	397	24.24	24.00	-35	7,142	-0.49%	大買/大賣/
2019/05/28	118	24.11	30	24.09	23.55	88	6,501	1.35%	大買/
2019/05/27	494	23.45	31	23.55	23.95	463	6,045	7.66%	大買/鉅額交易
2019/05/24	8	21.81	98	21.96	21.80	-90	5,396	-1.67%
2019/05/23	14	22.07	366	22.02	21.80	-352	5,322	-6.61%	大賣/鉅額交易
2019/05/22	40	22.56	8	22.67	22.55	32	5,186	0.62%
2019/05/21	12	21.88	8	22.24	22.25	4	4,989	0.08%
2019/05/20	51	22.58	12	22.58	22.50	39	4,829	0.81%
2019/05/17	542	22.07	23	22.00	22.15	519	4,370	11.87%	大買/鉅額交易
2019/05/16	164	20.67	21	21.00	20.50	143	3,649	3.92%	大買/鉅額交易
2019/05/15	20	20.30	0	0.00	20.30	20	3,246	0.62%
2019/05/14	200	19.85	0	0.00	20.20	200	3,131	6.39%	大買/鉅額交易
2019/04/30	1	19.75	1	19.60	19.50	0	2,831	0.00%
2019/04/22	0	0.00	1.2	19.90	19.90	-1.2	2,783	-0.04%
2019/04/18	0	0.00	1	19.75	19.80	-1	2,787	-0.04%
2019/04/17	1	19.25	1	19.45	19.60	0	2,778	0.00%
2019/04/16	22	19.30	0	0.00	19.20	22	2,716	0.81%
2019/04/10	0	0.00	100	20.55	20.70	-100	2,286	-4.37%
2019/03/28	0	0.00	7	20.03	19.90	-7	2,029	-0.34%
2019/03/26	7	18.80	0	0.00	18.80	7	1,808	0.39%
2019/03/20	0	0.00	26	18.95	18.95	-26	2,178	-1.19%
2019/03/12	0	0.00	5	19.15	19.10	-5	3,623	-0.14%
2019/02/25	3	19.00	3	19.00	19.00	0	4,124	0.00%
2019/02/22	0	0.00	20	18.75	18.95	-20	4,106	-0.49%
2019/02/20	10	18.65	0	0.00	18.65	10	4,062	0.25%
2019/02/19	3	18.70	3	18.75	18.70	0	4,058	0.00%
2019/02/15	0	0.00	1	18.70	18.65	-1	4,083	-0.02%
2019/02/11	21	18.35	0	0.00	18.40	21	4,049	0.52%
2019/01/24	1	18.20	0	0.00	18.20	1	4,011	0.02%
2019/01/11	0	0.00	2	17.85	17.80	-2	4,193	-0.05%
2018/12/19	0	0.00	1	19.60	19.45	-1	4,479	-0.02%
2018/12/18	2	19.78	0	0.00	19.35	2	4,449	0.04%
2018/12/17	0	0.00	1	20.70	20.60	-1	4,288	-0.02%
2018/12/13	0	0.00	3	20.10	20.30	-3	4,159	-0.07%
2018/12/12	7	20.05	4	20.04	20.10	3	4,143	0.07%
2018/12/11	0	0.00	10	20.03	19.80	-10	4,108	-0.24%
2018/12/06	15	20.26	2	20.18	20.05	13	3,944	0.33%
2018/12/05	43	20.83	26	21.00	21.00	17	3,702	0.46%
2018/10/24	2	18.53	0	0.00	18.60	2	2,622	0.08%
2018/10/23	0	0.00	2	18.65	18.60	-2	2,618	-0.08%
2018/10/17	1	19.10	0	0.00	19.05	1	2,641	0.04%
2018/10/16	100	19.35	0	0.00	19.10	100	2,604	3.84%
2018/10/08	0	0.00	6	20.77	20.70	-6	2,408	-0.25%
2018/10/01	0.1	21.65	1	21.60	21.60	-0.9	2,336	-0.04%
2018/08/13	0	0.00	2	20.70	20.70	-2	3,393	-0.06%
2018/08/02	2	21.35	0	0.00	21.20	2	3,905	0.05%
2018/07/16	0	0.00	4	21.20	21.15	-4	3,664	-0.11%
2018/06/29	1	21.20	0	0.00	21.10	1	3,658	0.03%
2018/06/21	1	21.85	0	0.00	21.85	1	3,285	0.03%
2018/06/20	3	22.10	0	0.00	22.10	3	3,202	0.09%
2018/06/19	1	22.05	0	0.00	22.05	1	3,155	0.03%
2018/06/15	1	22.40	0	0.00	22.35	1	3,063	0.03%
2018/06/14	1	22.60	0	0.00	22.60	1	2,981	0.03%
2018/06/05	0	0.00	1	23.30	23.30	-1	2,888	-0.03%
2018/06/01	1	23.40	0	0.00	23.30	1	2,852	0.04%
2018/05/21	0	0.00	11	24.39	24.20	-11	2,789	-0.39%
2018/05/17	0	0.00	62	24.10	24.05	-62	2,626	-2.36%
2018/05/16	3	24.05	5	23.80	23.80	-2	2,492	-0.08%
2018/05/15	2	24.00	0	0.00	24.00	2	2,474	0.08%
2018/05/14	4	24.06	0	0.00	23.95	4	2,493	0.16%
2018/04/25	0	0.00	5	22.10	22.00	-5	2,420	-0.21%
2018/03/16	1	23.20	0	0.00	23.30	1	3,209	0.03%
2018/03/13	10	23.75	6	23.71	23.60	4	3,206	0.12%
2018/03/08	1	23.35	0	0.00	23.25	1	3,391	0.03%
2018/03/05	1	23.30	0	0.00	23.25	1	4,854	0.02%
2018/03/01	0	0.00	2	23.35	23.35	-2	4,957	-0.04%
2018/02/27	1	23.30	0	0.00	23.35	1	5,029	0.02%
2018/02/05	0	0.00	40	23.10	23.20	-40	5,110	-0.78%
2018/02/01	60	23.60	1	23.65	23.60	59	5,125	1.15%
2018/01/26	0	0.00	1	23.85	23.75	-1	5,135	-0.02%
2018/01/15	1	23.30	0	0.00	23.35	1	4,935	0.02%
2018/01/12	1	23.30	0	0.00	23.30	1	5,005	0.02%