裕隆 (2201)-第一金-台中券商分點個股進出

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
50.7
漲跌
▼0.4
漲幅
-0.78%
成交量
1,306張
產業
上市汽車類股
734人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

裕隆 (2201)籌碼相關－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中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
2024/12/17	1	50.90	0	0.00	50.70	1	3,261	0.03%
2024/12/16	4	51.03	0	0.00	51.10	4	3,370	0.12%
2024/12/13	5	52.48	0	0.00	51.70	5	3,478	0.14%
2024/12/12	0	0.00	5	52.56	52.30	-5	3,493	-0.14%
2024/12/11	5	52.30	0	0.00	52.10	5	3,483	0.14%
2024/12/03	0	0.00	1	56.30	57.60	-1	3,425	-0.03%
2024/11/27	5	56.34	0	0.00	55.50	5	3,317	0.15%
2024/11/26	0	0.00	3	58.40	58.10	-3	3,263	-0.09%
2024/11/25	3	58.20	0	0.00	58.20	3	3,262	0.09%
2024/11/21	0	0.00	3	57.00	56.70	-3	3,269	-0.09%
2024/11/20	9	56.70	9	56.41	57.40	0	3,235	0.00%
2024/11/19	0	0.00	1	55.50	56.00	-1	3,192	-0.03%
2024/11/18	0	0.00	14	55.44	55.00	-14	3,225	-0.43%
2024/11/15	15	55.60	1	55.00	55.50	14	3,257	0.43%
2024/11/14	1	54.10	0	0.00	54.10	1	3,254	0.03%
2024/11/13	0	0.00	3	55.73	55.80	-3	3,218	-0.09%
2024/11/12	4.1	53.87	0	0.00	53.30	4.1	3,188	0.13%
2024/11/11	0	0.00	1	55.80	56.30	-1	3,138	-0.03%
2024/11/08	0	0.00	0.1	57.80	56.20	-0.1	3,129	0.00%
2024/11/07	2	57.00	4	57.55	57.10	-2	3,137	-0.06%
2024/11/05	2	57.20	0	0.00	57.30	2	3,211	0.06%
2024/11/04	1	57.30	0	0.00	57.20	1	3,331	0.03%
2024/11/01	0	0.00	2	57.30	58.30	-2	3,490	-0.06%
2024/10/30	5	57.92	0	0.00	57.30	5	3,536	0.14%
2024/10/29	4	58.33	0	0.00	58.30	4	3,546	0.11%
2024/10/28	0	0.00	4	59.13	59.00	-4	3,540	-0.11%
2024/10/25	1	57.60	1	58.00	58.30	0	3,532	0.00%
2024/10/24	8	57.23	0	0.00	57.70	8	3,515	0.23%
2024/10/23	1	57.00	1	57.40	58.00	0	3,497	0.00%
2024/10/22	0	0.00	1	57.10	57.90	-1	3,487	-0.03%
2024/10/17	2	57.10	2	57.10	56.90	0	3,604	0.00%
2024/10/16	2	55.60	0	0.00	56.00	2	3,620	0.06%
2024/10/14	0	0.00	0.1	57.20	57.00	-0.1	3,600	0.00%
2024/10/09	8	57.70	0	0.00	57.70	8	3,634	0.22%
2024/10/08	1.1	58.95	1	59.50	59.00	0.1	3,624	0.00%
2024/10/07	1	59.80	1	59.90	60.40	0	3,705	0.00%
2024/10/04	2	60.05	0	0.00	59.60	2	3,720	0.05%
2024/09/30	0	0.00	1	59.60	60.00	-1	3,694	-0.03%
2024/09/27	1	59.40	5	59.10	60.10	-4	3,731	-0.11%
2024/09/26	10	58.30	0	0.00	58.00	10	3,740	0.27%
2024/09/25	0	0.00	1	57.80	58.40	-1	3,743	-0.03%
2024/09/24	1.1	57.09	0	0.00	56.40	1.1	3,780	0.03%
2024/09/23	15	57.70	2	58.00	57.50	13	3,837	0.34%
2024/09/19	2	55.50	0	0.00	56.20	2	3,754	0.05%
2024/09/18	9	56.81	2	55.90	55.90	7	3,740	0.19%
2024/09/16	1	56.50	0	0.00	56.60	1	3,667	0.03%
2024/09/13	0	0.00	2	52.85	52.60	-2	3,582	-0.06%
2024/09/12	1	51.10	3	51.50	51.50	-2	3,612	-0.06%
2024/09/11	0	0.00	4	51.28	51.00	-4	3,631	-0.11%
2024/09/10	10	51.35	11	51.03	50.60	-1	3,670	-0.03%
2024/09/09	1	50.60	1	51.40	50.80	0	3,673	0.00%
2024/09/06	0	0.00	1	51.50	51.60	-1	3,740	-0.03%
2024/09/05	3	50.43	3	51.43	50.10	0	3,813	0.00%
2024/09/04	2	51.00	0	0.00	50.60	2	3,869	0.05%
2024/09/03	0	0.00	2	53.70	53.20	-2	3,887	-0.05%
2024/08/30	2	54.10	0	0.00	54.50	2	4,059	0.05%
2024/08/29	5	53.94	2	54.35	54.10	3	4,143	0.07%
2024/08/28	0	0.00	1	54.60	54.80	-1	4,174	-0.02%
2024/08/27	4	54.40	0	0.00	54.30	4	4,243	0.09%
2024/08/26	0	0.00	1	55.30	55.00	-1	4,290	-0.02%
2024/08/23	2.1	52.61	1	53.00	53.50	1.1	4,340	0.02%
2024/08/22	3	53.87	1	53.80	53.70	2	4,406	0.05%
2024/08/21	2	54.80	0.1	55.40	55.00	1.9	4,450	0.04%
2024/08/19	1	55.00	2	55.50	55.00	-1	4,439	-0.02%
2024/08/16	0	0.00	3.1	55.01	54.80	-3.1	4,429	-0.07%
2024/08/13	2	53.90	0	0.00	53.80	2	4,467	0.04%
2024/08/12	2	54.35	0	0.00	54.30	2	4,559	0.04%
2024/08/09	1.1	54.02	2	54.60	54.30	-1	4,612	-0.02%
2024/08/07	0.1	55.00	2	55.20	55.20	-1.9	4,706	-0.04%
2024/08/06	1	53.50	5	53.00	53.10	-4	4,893	-0.08%
2024/08/05	0.3	54.06	1	53.30	53.30	-0.8	5,009	-0.01%
2024/08/02	2.1	59.50	0	0.00	59.20	2.1	5,105	0.04%
2024/08/01	1	60.90	2	61.15	61.30	-1	5,191	-0.02%
2024/07/30	2	60.10	1	61.20	61.60	1	5,687	0.02%
2024/07/26	0.1	61.50	0	0.00	61.60	0.1	5,817	0.00%
2024/07/22	6	60.90	10	61.20	60.50	-4	5,880	-0.07%
2024/07/19	6	62.63	1	62.90	62.90	5	5,809	0.09%
2024/07/17	0.3	65.20	0	0.00	64.80	0.3	5,758	0.00%
2024/07/15	1	64.60	0	0.00	64.60	1	5,902	0.02%
2024/07/12	1	64.70	0	0.00	64.80	1	6,021	0.02%
2024/07/09	54	63.34	2	64.00	63.20	52	6,113	0.85%
2024/07/08	2	65.25	4	65.10	65.20	-2	6,010	-0.03%
2024/07/04	0	0.00	1	65.90	65.80	-1	5,989	-0.02%
2024/07/03	7	65.20	0	0.00	65.20	7	6,025	0.12%
2024/07/02	14.1	65.95	0	0.00	65.50	14.1	6,111	0.23%
2024/06/28	3.1	66.84	0	0.00	66.80	3.1	6,082	0.05%
2024/06/27	6	67.58	0	0.00	67.40	6	5,989	0.10%
2024/06/26	2	68.60	0	69.80	68.50	2	5,902	0.03%
2024/06/25	3	68.87	0	0.00	68.80	3	5,900	0.05%
2024/06/24	4.1	68.88	0.4	69.50	68.80	3.7	5,879	0.06%
2024/06/21	0	0.00	2	69.80	69.70	-2	5,907	-0.03%
2024/06/19	0.9	69.30	0	0.00	68.70	0.9	5,857	0.02%
2024/06/18	0	0.00	4	69.13	69.30	-4	5,833	-0.07%
2024/06/14	4	68.58	2	68.70	68.50	2	5,888	0.03%
2024/06/13	4.1	68.78	0	0.00	68.60	4.1	5,877	0.07%
2024/06/12	4	69.73	0	0.00	69.40	4	5,854	0.07%
2024/06/11	2	72.05	0	0.00	70.70	2	5,791	0.03%
2024/06/07	1	71.60	4	71.10	71.20	-3	5,799	-0.05%
2024/06/05	3	71.03	1	70.40	70.40	2	5,912	0.03%
2024/06/04	4	70.90	1	70.50	70.50	3	5,942	0.05%
2024/06/03	1	71.20	1	70.40	70.40	0	5,936	0.00%
2024/05/29	2	71.50	3	72.87	71.50	-1	5,871	-0.02%
2024/05/28	0	0.00	2	72.25	71.40	-2	5,829	-0.03%
2024/05/27	0	0.00	7	72.21	71.70	-7	5,833	-0.12%
2024/05/24	2	69.80	2	70.60	70.90	0	5,813	0.00%
2024/05/23	5	70.78	1	70.60	70.50	4	5,814	0.07%
2024/05/22	0	0.00	1	71.10	70.90	-1	5,831	-0.02%
2024/05/21	4.1	70.66	0	0.00	70.50	4.1	5,838	0.07%
2024/05/20	0	0.00	6	71.87	71.30	-6	5,829	-0.10%
2024/05/17	1	71.00	0	0.00	71.00	1	5,858	0.02%
2024/05/16	4	71.10	0	72.00	71.80	4	5,938	0.07%
2024/05/15	2	72.10	0	0.00	71.40	2	5,893	0.03%
2024/05/14	1	71.80	0	0.00	71.60	1	5,851	0.02%
2024/05/13	0	0.00	1	74.00	72.50	-1	5,807	-0.02%
2024/05/10	1	72.00	1	72.70	73.10	0	5,750	0.00%
2024/05/09	1	76.28	1	75.50	75.00	0	5,542	0.00%
2024/05/08	0	0.00	14	75.08	76.30	-14	5,340	-0.26%
2024/05/07	3	72.00	0	0.00	73.80	3	5,104	0.06%
2024/05/06	7	73.83	8	75.10	73.60	-1	4,986	-0.02%
2024/05/03	15	71.86	29	72.91	73.70	-14	4,803	-0.29%
2024/05/02	1.1	68.73	2	69.45	70.50	-0.9	4,522	-0.02%
2024/04/30	0	0.00	1	69.60	68.70	-1	4,460	-0.02%
2024/04/29	0	0.00	4	68.93	69.30	-4	4,426	-0.09%
2024/04/26	2	67.55	0	0.00	67.50	2	4,348	0.05%
2024/04/25	0	0.00	6	67.40	67.40	-6	4,353	-0.14%
2024/04/23	1	67.50	1	69.00	67.50	0	4,493	0.00%
2024/04/22	0	0.00	8	67.73	67.80	-8	4,508	-0.18%
2024/04/19	4	66.90	0	0.00	66.90	4	4,450	0.09%
2024/04/18	0.1	67.82	2	69.75	69.30	-1.9	4,372	-0.04%
2024/04/17	1	67.80	0	0.00	67.40	1	4,297	0.02%
2024/04/16	0.2	67.73	7	68.29	67.40	-6.9	4,327	-0.16%
2024/04/15	2.1	68.69	6	69.57	69.30	-3.9	4,331	-0.09%
2024/04/11	1	68.80	1	69.20	69.30	0	4,321	0.00%
2024/04/10	0	0.00	1	69.60	69.90	-1	4,333	-0.02%
2024/04/09	1	70.00	0	0.00	69.10	1	4,375	0.02%
2024/04/08	2.1	68.50	5	69.62	70.00	-2.9	4,361	-0.07%
2024/04/03	2	66.55	1	66.70	66.70	1	4,271	0.02%
2024/04/02	1	67.60	0.1	68.20	67.80	1	4,291	0.02%
2024/04/01	0	0.00	3	68.63	68.30	-3	4,275	-0.07%
2024/03/29	0	0.00	1	68.20	68.10	-1	4,301	-0.02%
2024/03/27	0	0.00	1	67.30	67.30	-1	4,480	-0.02%
2024/03/26	1	68.20	0	0.00	67.10	1	4,634	0.02%
2024/03/25	0	0.00	5	68.96	68.10	-5	4,637	-0.11%
2024/03/22	1	67.90	0	0.00	68.30	1	4,690	0.02%
2024/03/20	0	0.00	1	68.70	67.70	-1	4,949	-0.02%
2024/03/19	1	68.50	0	0.00	68.30	1	4,983	0.02%
2024/03/15	1	68.50	0	0.00	68.50	1	5,158	0.02%
2024/03/13	3	70.47	0	0.00	69.70	3	5,145	0.06%
2024/03/12	0.1	70.50	4.2	71.79	71.90	-4.1	5,096	-0.08%
2024/03/11	3	67.07	1	67.90	67.60	2	4,959	0.04%
2024/03/08	10	67.30	0	0.00	67.10	10	4,948	0.20%
2024/03/07	3.1	69.01	0.3	69.00	68.90	2.8	4,864	0.06%
2024/03/06	1.1	70.51	0	0.00	70.10	1.1	4,820	0.02%
2024/03/05	1	70.60	1.8	70.70	70.40	-0.8	4,945	-0.02%
2024/03/04	0	0.00	1	70.80	70.80	-1	4,943	-0.02%
2024/03/01	1	70.90	1.1	71.08	70.70	-0.1	4,936	0.00%
2024/02/29	2	68.85	0	0.00	70.70	2	4,946	0.04%
2024/02/27	6	69.78	0	0.00	69.40	6	4,902	0.12%
2024/02/26	3.1	70.43	0	0.00	70.60	3.1	4,906	0.06%
2024/02/22	0	70.94	0	0.00	70.90	0	5,036	0.00%
2024/02/21	1	71.00	0	0.00	70.80	1	5,195	0.02%
2024/02/20	6	71.15	0.3	71.60	70.90	5.7	5,293	0.11%
2024/02/19	5.3	71.75	2	71.80	72.20	3.3	5,303	0.06%
2024/02/16	0	0.00	1	70.00	69.90	-1	5,334	-0.02%
2024/02/15	2	68.90	0	0.00	68.70	2	5,342	0.04%
2024/02/05	3	68.63	1	69.00	69.30	2	5,354	0.04%
2024/02/02	2	69.55	0	0.00	69.10	2	5,451	0.04%
2024/01/31	2	69.30	0	0.00	69.50	2	5,501	0.04%
2024/01/30	0	0.00	1	70.00	69.60	-1	5,522	-0.02%
2024/01/29	4	69.93	0	0.00	69.80	4	5,541	0.07%
2024/01/26	3	69.67	0	0.00	69.80	3	5,599	0.05%
2024/01/25	2.1	69.71	1	69.70	69.70	1.1	5,675	0.02%
2024/01/24	4	71.00	0	0.00	70.80	4	5,723	0.07%
2024/01/23	1	68.90	0	0.00	69.60	1	5,865	0.02%
2024/01/22	1	69.00	0	0.00	68.60	1	5,904	0.02%
2024/01/18	1	68.00	1	68.20	68.50	0	6,091	0.00%
2024/01/17	5	68.44	0	0.00	67.70	5	6,163	0.08%
2024/01/16	1	69.70	0	0.00	69.80	1	6,113	0.02%
2024/01/15	1	70.60	0	0.00	70.90	1	6,215	0.02%
2024/01/12	0	0.00	1	71.30	70.70	-1	6,435	-0.02%
2024/01/11	0	0.00	2	71.50	70.70	-2	6,557	-0.03%
2024/01/10	2	69.75	0	0.00	70.20	2	6,941	0.03%
2024/01/09	5	71.18	0	0.00	70.90	5	7,154	0.07%
2024/01/05	1	72.30	0	0.00	72.40	1	8,913	0.01%
2024/01/04	2	72.90	3	72.80	72.60	-1	9,230	-0.01%
2024/01/03	1	73.40	1	73.30	73.10	0	9,285	0.00%
2024/01/02	1	75.00	2	74.40	74.80	-1	9,265	-0.01%
2023/12/28	2	74.05	6	73.75	74.60	-4	9,415	-0.04%
2023/12/27	2	73.25	0	0.00	73.30	2	9,442	0.02%
2023/12/26	3	72.93	3	72.87	72.70	0	9,545	0.00%
2023/12/25	2	72.85	0	0.00	72.80	2	9,755	0.02%
2023/12/22	17	72.45	13	72.25	72.20	4	9,944	0.04%
2023/12/21	5	73.00	0	0.00	72.70	5	9,849	0.05%
2023/12/19	6	73.98	0	0.00	74.00	6	9,935	0.06%
2023/12/18	2	74.55	7.2	75.58	74.40	-5.2	9,995	-0.05%
2023/12/15	4.3	75.83	2	76.10	75.50	2.3	10,188	0.02%
2023/12/14	1	76.10	2	76.70	77.30	-1	10,213	-0.01%
2023/12/13	5	76.06	2	76.10	76.00	3	10,171	0.03%
2023/12/12	1	78.60	0	0.00	77.80	1	10,053	0.01%
2023/12/11	1	78.10	0	0.00	78.00	1	10,108	0.01%
2023/12/08	2	77.50	0	0.00	77.20	2	10,156	0.02%
2023/12/07	2.1	77.51	0	0.00	77.60	2.1	10,186	0.02%
2023/12/06	2	77.90	3.1	77.21	77.80	-1.1	10,240	-0.01%
2023/12/05	0.1	76.90	0	0.00	77.00	0.1	10,270	0.00%
2023/12/04	1	76.60	0	0.00	76.50	1	10,336	0.01%
2023/11/30	3	76.67	0.1	77.00	76.90	2.9	10,662	0.03%
2023/11/29	0	0.00	3	78.00	77.90	-3	11,171	-0.03%
2023/11/28	1	78.30	0	0.00	78.40	1	11,565	0.01%
2023/11/27	8	77.63	3	77.90	77.10	5	11,759	0.04%
2023/11/24	1	78.30	1	78.50	78.50	0	12,164	0.00%
2023/11/22	8	77.99	2	77.80	77.70	6	12,453	0.05%
2023/11/21	2	78.00	3.1	78.94	79.00	-1.1	12,370	-0.01%
2023/11/20	5	79.34	3	78.23	78.00	2	12,279	0.02%
2023/11/17	1	79.29	1	79.90	80.20	0	12,116	0.00%
2023/11/15	0	0.00	2	78.80	78.50	-2	11,968	-0.02%
2023/11/14	1.1	76.76	0	0.00	77.90	1.1	11,858	0.01%
2023/11/10	2.2	77.68	0	0.00	77.10	2.2	11,883	0.02%
2023/11/09	0	0.00	1	79.10	79.20	-1	11,857	-0.01%
2023/11/08	1	78.91	0	0.00	78.60	1	12,001	0.01%
2023/11/07	3	78.70	3	79.10	79.10	0	12,008	0.00%
2023/11/06	1	78.80	1	79.00	78.80	0	12,036	0.00%
2023/11/03	0.1	78.10	0.1	78.50	78.20	-0.1	12,143	0.00%
2023/11/02	0	77.50	0	0.00	77.40	0	12,086	0.00%
2023/11/01	2.1	74.32	0	0.00	75.00	2.1	12,009	0.02%
2023/10/31	3.2	75.13	0	0.00	74.10	3.2	11,946	0.03%
2023/10/30	1.4	76.87	0	0.00	76.90	1.4	11,861	0.01%
2023/10/27	1	78.10	1	78.30	77.30	0	11,890	0.00%
2023/10/26	3.1	78.30	0.3	78.70	78.20	2.8	11,957	0.02%
2023/10/25	3	81.00	1.1	80.51	80.10	1.9	11,962	0.02%
2023/10/24	0	0.00	0.6	78.75	79.00	-0.6	12,043	0.00%
2023/10/23	8	77.88	5	78.00	77.80	3	12,066	0.02%
2023/10/20	6	79.35	3	79.67	79.10	3	12,142	0.02%
2023/10/19	10	80.72	8	81.09	81.40	2	12,052	0.02%
2023/10/18	22	80.96	11	80.35	80.10	11	12,069	0.09%
2023/10/17	8	82.00	1	81.30	81.10	7	11,808	0.06%
2023/10/16	20	83.69	8.1	84.23	83.00	11.9	11,705	0.10%
2023/10/13	67	87.56	85.8	87.96	85.10	-18.8	11,340	-0.17%
2023/10/12	30	81.75	34	81.96	84.00	-4	10,331	-0.04%
2023/10/11	1	78.70	0	0.00	78.80	1	10,484	0.01%
2023/10/06	0.1	79.20	0	0.00	78.90	0.1	10,709	0.00%
2023/10/05	4	78.85	0	0.00	78.40	4	10,747	0.04%
2023/10/04	9	78.82	0	0.00	78.40	9	10,777	0.08%
2023/10/03	1	81.20	0	0.00	80.50	1	10,670	0.01%
2023/10/02	2	82.15	0	0.00	82.00	2	10,679	0.02%
2023/09/28	6	85.12	9	85.43	83.00	-3	10,776	-0.03%
2023/09/27	0	85.30	5	85.64	86.00	-5	10,746	-0.05%
2023/09/25	2.2	84.05	6	84.38	84.30	-3.8	10,678	-0.04%
2023/09/22	9	81.13	3	81.50	82.50	6	10,638	0.06%
2023/09/21	3	81.27	2.3	82.01	80.60	0.7	10,613	0.01%
2023/09/20	6	82.79	4	84.60	82.20	2	10,624	0.02%
2023/09/19	14	85.04	12	85.21	84.60	2	10,450	0.02%
2023/09/18	3	83.20	5.2	83.80	83.30	-2.2	10,335	-0.02%
2023/09/15	1.1	82.90	1.3	83.45	82.90	-0.2	10,380	0.00%
2023/09/14	8	84.40	12.2	83.54	83.80	-4.2	10,412	-0.04%
2023/09/13	7	82.80	5.5	83.37	83.90	1.5	10,425	0.01%
2023/09/12	3.3	81.62	1	82.20	81.30	2.3	10,631	0.02%
2023/09/11	9	81.78	7	82.71	81.20	2	10,647	0.02%
2023/09/08	3.2	83.21	1	83.30	82.60	2.2	10,628	0.02%
2023/09/07	3	84.30	5	84.10	84.50	-2	10,632	-0.02%
2023/09/06	14	84.41	2	84.90	83.20	12	10,618	0.11%
2023/09/05	12	85.12	10	84.95	85.20	2	10,593	0.02%
2023/09/04	50	87.99	48.9	88.02	85.70	1.1	10,510	0.01%
2023/09/01	28	85.07	35.1	85.73	85.30	-7.1	9,982	-0.07%
2023/08/31	11	84.03	30.2	83.88	83.40	-19.2	9,779	-0.20%
2023/08/30	36	82.79	29.1	82.44	83.70	6.9	9,882	0.07%
2023/08/29	9	78.97	10	79.16	79.80	-1	9,712	-0.01%
2023/08/28	0	0.00	4	77.45	75.70	-4	10,084	-0.04%
2023/08/25	1	74.30	1	75.60	75.00	0	10,409	0.00%
2023/08/24	2.2	74.66	2	74.55	74.50	0.2	11,432	0.00%
2023/08/22	14	74.74	0	0.00	74.30	14	11,663	0.12%
2023/08/21	5	74.80	1	75.20	75.40	4	11,977	0.03%
2023/08/18	1	74.90	0	0.00	74.70	1	12,263	0.01%
2023/08/17	0	0.00	5	74.84	75.60	-5	12,610	-0.04%
2023/08/16	9	73.42	1	73.80	73.20	8	12,960	0.06%
2023/08/14	2.1	74.55	0	0.00	73.40	2.1	13,253	0.02%
2023/08/11	1	77.60	21	78.40	77.50	-20	13,487	-0.15%
2023/08/10	1	77.90	0	0.00	77.90	1	13,636	0.01%
2023/08/09	1	79.80	1.1	81.77	79.20	-0.1	13,659	0.00%
2023/08/08	3	80.04	0.2	80.02	79.70	2.8	13,666	0.02%
2023/08/07	0.1	80.50	0.1	80.90	80.50	0	13,852	0.00%
2023/08/04	0.2	80.45	1	80.10	80.70	-0.8	13,957	-0.01%
2023/08/02	1	81.10	1	80.50	80.10	0	13,997	0.00%
2023/08/01	4	82.17	4.6	81.62	81.00	-0.5	13,969	0.00%
2023/07/31	2.1	82.49	1.2	83.17	82.00	1	13,957	0.01%
2023/07/28	1.2	80.37	2	81.20	81.60	-0.8	13,918	-0.01%
2023/07/27	3.2	80.39	2	80.30	81.00	1.2	13,982	0.01%
2023/07/26	4.1	78.38	3.1	78.99	77.70	1	13,895	0.01%
2023/07/25	3.1	77.84	2	77.60	79.80	1.1	13,936	0.01%
2023/07/24	1	76.70	1	76.20	76.20	0	13,873	0.00%
2023/07/21	12	77.73	2	77.90	77.40	10	13,893	0.07%
2023/07/20	19.1	77.97	30	78.64	78.20	-11	14,010	-0.08%
2023/07/19	4.1	79.81	1	79.50	79.00	3.1	13,983	0.02%
2023/07/18	5.5	82.26	5	81.50	80.20	0.5	14,165	0.00%
2023/07/17	16.2	84.79	22	84.85	84.40	-5.8	14,604	-0.04%
2023/07/14	22	86.40	19	86.34	85.50	3	15,027	0.02%
2023/07/13	13	83.50	13	83.18	84.00	0	15,484	0.00%
2023/07/12	9.1	80.24	3	80.27	80.20	6.1	15,701	0.04%
2023/07/11	3.5	80.41	1	80.60	80.00	2.5	16,083	0.02%
2023/07/10	3.1	81.53	0	0.00	81.30	3.1	16,401	0.02%
2023/07/07	1.1	82.53	0	0.00	82.30	1.1	16,394	0.01%
2023/07/06	4	83.10	3	83.30	83.50	1	16,360	0.01%
2023/07/05	7.1	82.22	2.3	81.96	81.80	4.7	16,184	0.03%
2023/07/04	9.1	82.66	3	82.93	82.40	6.1	16,023	0.04%
2023/07/03	14.3	82.47	0	0.00	81.80	14.3	16,017	0.09%
2023/06/30	14.1	82.18	4	82.60	82.60	10.1	15,975	0.06%
2023/06/29	5.1	80.77	1	80.50	80.50	4.1	15,906	0.03%
2023/06/28	18.1	81.05	3	81.47	80.80	15.1	15,888	0.09%
2023/06/27	6.5	80.47	1	80.20	79.40	5.5	15,857	0.03%
2023/06/26	0.1	81.84	1	82.10	82.00	-0.9	15,917	-0.01%
2023/06/21	5.3	82.83	0	0.00	82.00	5.3	16,007	0.03%
2023/06/20	1.5	83.01	1	83.10	83.10	0.5	16,009	0.00%
2023/06/19	8.6	83.43	5	83.48	83.40	3.6	16,067	0.02%
2023/06/16	4.5	85.60	1	84.90	83.70	3.5	16,268	0.02%
2023/06/15	2.1	87.64	0	0.00	87.70	2.1	16,050	0.01%
2023/06/14	3.1	87.39	21.5	87.47	87.40	-18.5	16,092	-0.11%
2023/06/13	6.1	87.74	6	87.83	87.10	0.1	16,261	0.00%
2023/06/12	0.1	87.40	2	86.80	86.80	-1.9	16,486	-0.01%
2023/06/09	7.1	87.47	6	87.58	87.80	1.1	16,587	0.01%
2023/06/08	2	87.87	0	0.00	87.10	2	16,894	0.01%
2023/06/07	1	90.10	8	89.51	89.70	-7	17,277	-0.04%
2023/06/06	14.2	89.30	8	89.15	88.50	6.2	17,427	0.04%
2023/06/05	49	92.38	8	93.13	90.60	41	17,463	0.23%
2023/06/02	5	90.32	2	90.55	90.60	3	17,273	0.02%
2023/06/01	61	91.53	67	90.26	89.60	-6	17,110	-0.04%
2023/05/31	20	87.02	11	87.63	87.60	9	16,730	0.05%
2023/05/30	59	87.44	69.6	88.41	86.60	-10.6	16,779	-0.06%
2023/05/29	2	83.64	4	83.30	82.80	-2	16,189	-0.01%
2023/05/26	2.1	82.93	1	83.20	82.20	1.1	16,720	0.01%
2023/05/25	5.7	84.21	5	84.48	83.40	0.7	16,790	0.00%
2023/05/24	5	84.26	5	83.86	85.30	0	16,784	0.00%
2023/05/23	14	84.07	12	85.11	83.70	2	16,779	0.01%
2023/05/22	11	82.50	10	83.04	84.20	1	16,625	0.01%
2023/05/19	1	81.19	2	81.20	80.40	-1	16,605	-0.01%
2023/05/18	6	81.63	9	81.83	81.80	-3	17,232	-0.02%
2023/05/17	23	81.28	23	81.07	81.10	0	17,202	0.00%
2023/05/16	3	79.10	3	78.40	79.60	0	16,929	0.00%
2023/05/15	1	78.30	2	77.40	76.70	-1	16,975	-0.01%
2023/05/12	7	76.58	2	77.20	78.30	5	17,522	0.03%
2023/05/11	7	76.58	2	77.20	75.90	5	17,605	0.03%
2023/05/10	3	78.43	1	78.80	79.10	2	17,858	0.01%
2023/05/09	4	77.20	0	0.00	77.10	4	18,040	0.02%
2023/05/08	3.1	77.55	5	78.00	78.10	-1.9	18,373	-0.01%
2023/05/05	2.2	77.44	0	0.00	77.40	2.2	19,117	0.01%
2023/05/04	8.1	77.08	5	77.00	77.80	3.1	20,127	0.02%
2023/05/03	5	78.00	6	78.60	77.60	-1	20,629	0.00%
2023/05/02	4	80.85	3	80.47	80.00	1	21,995	0.00%
2023/04/28	8	81.95	8	81.59	80.60	0	22,329	0.00%
2023/04/27	3	80.50	3	79.70	80.50	0	22,911	0.00%
2023/04/25	8	80.23	8	80.09	78.50	0	23,224	0.00%
2023/04/24	2	79.95	5	80.38	80.90	-3	23,268	-0.01%
2023/04/21	3	80.20	1	81.10	80.30	2	23,333	0.01%
2023/04/20	12.1	80.67	5	81.84	82.00	7.1	23,300	0.03%
2023/04/19	31.2	84.60	23	84.78	83.20	8.2	23,430	0.03%
2023/04/18	10.1	84.24	17	84.89	85.70	-7	23,376	-0.03%
2023/04/17	28.1	80.84	28	81.10	81.80	0.1	22,746	0.00%
2023/04/14	6	78.22	6	78.65	79.10	0	22,664	0.00%
2023/04/13	5.1	77.21	7	77.83	77.60	-2	22,469	-0.01%
2023/04/12	4	75.78	1	75.70	75.60	3	22,228	0.01%
2023/04/11	1	74.40	2	75.75	74.70	-1	22,378	0.00%
2023/04/10	2	74.05	0	0.00	74.80	2	22,442	0.01%
2023/04/07	1	73.90	3	74.40	74.30	-2	22,682	-0.01%
2023/04/06	11	73.77	5	73.74	73.70	6	22,946	0.03%
2023/03/31	0.1	75.76	1	75.30	75.20	-0.9	23,097	0.00%
2023/03/30	4	76.48	12	76.92	76.50	-8	23,290	-0.03%
2023/03/29	2	75.60	2	75.30	75.60	0	23,597	0.00%
2023/03/28	6.1	74.92	3	74.70	74.50	3.1	24,135	0.01%
2023/03/27	7	76.20	7	76.79	75.50	0	24,251	0.00%
2023/03/24	6	78.08	5	78.14	78.80	1	24,380	0.00%
2023/03/23	5.1	76.77	3	76.70	77.50	2.1	24,792	0.01%
2023/03/22	6	77.78	8.2	77.24	76.40	-2.2	25,520	-0.01%
2023/03/21	13	77.66	20	77.91	77.30	-7	25,958	-0.03%
2023/03/20	12	75.83	2	75.85	75.80	10	26,583	0.04%
2023/03/17	4	74.70	4	75.40	75.70	0	26,757	0.00%
2023/03/16	6	75.56	5	74.70	73.90	1	27,143	0.00%
2023/03/15	12	76.60	22	77.70	75.90	-10	27,463	-0.04%
2023/03/14	10	74.96	5	75.44	75.50	5	27,639	0.02%
2023/03/13	18.1	74.63	13	74.54	76.00	5.1	27,805	0.02%
2023/03/10	8.2	73.00	4	73.20	72.40	4.2	28,035	0.01%
2023/03/09	16	76.56	5.1	75.67	76.00	11	28,440	0.04%
2023/03/08	11.1	77.66	4	77.58	77.60	7.1	29,589	0.02%
2023/03/07	9	79.10	2	79.20	79.20	7	31,679	0.02%
2023/03/06	3	78.77	8	79.18	79.00	-5	32,545	-0.02%
2023/03/03	5.1	78.25	6	78.25	78.10	-1	33,580	0.00%
2023/03/02	11	79.37	2.1	79.38	78.80	9	33,809	0.03%
2023/03/01	8	82.04	6.2	82.68	81.60	1.8	34,331	0.01%
2023/02/24	12	82.11	9	81.73	81.30	3	34,926	0.01%
2023/02/23	2.1	78.11	8	78.89	80.00	-6	35,006	-0.02%
2023/02/22	5.2	78.64	25	78.72	78.10	-19.8	35,078	-0.06%
2023/02/21	27	82.04	3	80.97	80.90	24	35,210	0.07%
2023/02/20	9.1	80.14	7	80.67	80.60	2.1	35,453	0.01%
2023/02/17	4	81.50	107	80.22	80.00	-103	36,109	-0.29%	大賣/鉅額交易
2023/02/16	78	81.57	82	81.87	81.50	-4	36,232	-0.01%
2023/02/15	5	78.42	16	78.38	77.90	-11	35,580	-0.03%
2023/02/14	3	77.20	4	77.28	77.20	-1	35,384	0.00%
2023/02/13	11.1	77.67	1	77.50	77.50	10.1	35,365	0.03%
2023/02/10	55	79.16	29	79.16	79.00	26	35,162	0.07%
2023/02/09	57.1	77.59	1	76.90	76.90	56.1	34,580	0.16%
2023/02/08	13.1	77.27	17	77.79	77.80	-4	34,426	-0.01%
2023/02/07	13.2	77.59	1	77.30	77.80	12.2	34,045	0.04%
2023/02/06	44.1	77.69	34	77.98	77.50	10.1	33,809	0.03%
2023/02/03	55.2	79.91	29	79.02	78.10	26.2	33,486	0.08%
2023/02/02	73.3	80.94	79	81.25	79.50	-5.8	32,779	-0.02%
2023/02/01	49.1	83.28	42	83.22	84.50	7.1	31,891	0.02%
2023/01/31	20.1	81.08	14	80.32	82.90	6.1	31,435	0.02%
2023/01/30	13	76.48	9	76.03	78.10	4	30,031	0.01%
2023/01/17	24.1	70.19	31	70.23	71.00	-7	29,893	-0.02%
2023/01/16	32.1	68.75	23	68.89	69.20	9.1	29,626	0.03%
2023/01/13	2.2	66.66	3	66.50	66.80	-0.9	29,718	0.00%
2023/01/12	6	65.62	6	66.38	66.20	0	29,684	0.00%
2023/01/11	6.1	67.35	11	66.85	66.50	-5	29,471	-0.02%
2023/01/10	14	67.69	23	68.10	67.20	-9	29,388	-0.03%
2023/01/09	27	67.94	19	68.33	68.20	8	29,198	0.03%
2023/01/06	8.1	66.13	12	66.15	66.20	-3.9	28,481	-0.01%
2023/01/05	8	65.61	10	65.74	65.70	-2	27,989	-0.01%
2023/01/04	18	64.60	16	65.25	65.70	2	27,698	0.01%
2023/01/03	8	63.08	8	63.11	63.20	0	27,350	0.00%
2022/12/30	3.1	62.23	7	62.39	62.00	-4	27,175	-0.01%
2022/12/29	3	59.83	1	61.30	61.40	2	27,061	0.01%
2022/12/28	0	0.00	2	61.85	61.60	-2	26,892	-0.01%
2022/12/27	13	61.78	19	61.84	61.90	-6	26,747	-0.02%
2022/12/26	4	60.03	3	60.93	61.10	1	26,468	0.00%
2022/12/23	7.1	59.29	8	58.85	59.10	-1	26,197	0.00%
2022/12/22	4.1	60.13	3	60.10	59.70	1.1	25,954	0.00%
2022/12/21	8	61.30	2	60.80	60.00	6	25,720	0.02%
2022/12/20	14.1	62.78	14	61.81	61.40	0.1	25,370	0.00%
2022/12/19	6.1	64.35	5	64.10	64.20	1.1	24,857	0.00%
2022/12/16	4	64.73	2	64.80	64.10	2	24,654	0.01%
2022/12/15	16.1	67.82	12	67.88	66.50	4.1	24,382	0.02%
2022/12/14	21	66.94	15	67.41	66.80	6	23,822	0.03%
2022/12/13	8.1	65.45	32	65.83	65.00	-23.9	23,062	-0.10%
2022/12/12	28.3	65.31	19.3	65.20	66.60	9	22,467	0.04%
2022/12/09	13	62.66	4	62.30	62.30	9	21,593	0.04%
2022/12/08	2.2	63.21	3	62.63	63.00	-0.8	21,338	0.00%
2022/12/07	7.1	64.66	7	63.40	63.40	0.1	20,901	0.00%
2022/12/06	7.3	64.60	4	65.10	64.90	3.3	20,373	0.02%
2022/12/05	4	67.15	5	67.20	66.90	-1	19,893	-0.01%
2022/12/02	7	67.77	5.1	67.58	66.70	1.9	19,576	0.01%
2022/12/01	6.1	66.85	14.7	66.99	67.90	-8.7	18,949	-0.05%
2022/11/30	57	64.87	60.5	64.31	65.20	-3.5	18,126	-0.02%
2022/11/29	81	66.49	104	66.61	63.70	-23	16,812	-0.14%	大賣/
2022/11/28	42	61.51	15.1	62.28	64.80	26.9	14,714	0.18%
2022/11/25	32	58.56	62.1	60.01	60.60	-30.1	14,089	-0.21%
2022/11/24	23	57.09	23	57.43	57.70	0	12,958	0.00%
2022/11/23	52.3	56.11	52.4	56.87	57.10	-0.2	12,521	0.00%
2022/11/22	25.1	54.54	21	54.34	54.90	4.1	11,541	0.04%
2022/11/21	10	50.54	19.6	53.63	54.10	-9.6	10,587	-0.09%
2022/11/18	4	48.99	9	49.05	49.20	-5	9,933	-0.05%
2022/11/17	1	50.20	13	51.50	50.20	-12	9,704	-0.12%
2022/11/16	7	50.30	10	50.80	50.90	-3	9,257	-0.03%
2022/11/15	15	49.49	39	49.97	51.10	-24	8,791	-0.27%
2022/11/14	9	48.53	20	48.78	49.50	-11	7,961	-0.14%
2022/11/11	1	45.10	0	0.00	45.00	1	7,484	0.01%
2022/11/10	2	44.85	0	0.00	44.40	2	7,462	0.03%
2022/11/09	5	44.94	0	0.00	44.80	5	7,416	0.07%
2022/11/08	2	45.43	3	45.67	45.35	-1	7,303	-0.01%
2022/11/07	1.1	45.57	0	0.00	45.75	1.1	7,330	0.02%
2022/11/04	2	43.85	2	44.45	45.05	0	7,310	0.00%
2022/11/03	6	44.58	6	44.51	44.45	0	7,270	0.00%
2022/11/02	4	46.00	4	45.60	45.20	0	7,337	0.00%
2022/11/01	4	44.98	9	45.46	45.60	-5	7,586	-0.07%
2022/10/31	2	45.93	1	45.65	45.60	1	7,566	0.01%
2022/10/28	12	46.13	2	46.20	45.75	10	7,556	0.13%
2022/10/27	0	0.00	10	46.24	46.55	-10	7,447	-0.13%
2022/10/26	4.1	44.70	2	44.45	44.40	2.1	7,331	0.03%
2022/10/25	19.2	44.50	21	44.54	44.30	-1.8	7,207	-0.03%
2022/10/24	34	46.10	30.1	45.34	46.00	3.9	6,936	0.06%
2022/10/21	8	43.92	39	44.50	45.05	-31	6,516	-0.48%
2022/10/20	0	0.00	1	41.40	41.35	-1	5,996	-0.02%
2022/10/19	3	43.45	1	43.25	43.00	2	5,965	0.03%
2022/10/18	1	43.85	1	43.40	42.80	0	6,023	0.00%
2022/10/17	3	43.05	3	43.00	43.45	0	6,156	0.00%
2022/10/14	0	0.00	5	42.00	42.80	-5	6,177	-0.08%
2022/10/11	2	41.00	0	0.00	40.80	2	6,175	0.03%
2022/10/07	0	0.00	5.1	43.15	42.90	-5.1	6,221	-0.08%
2022/10/05	0.1	41.65	0	0.00	41.20	0.1	6,646	0.00%
2022/10/03	0	0.00	1	41.10	40.75	-1	7,032	-0.01%
2022/09/30	2	40.98	2	40.85	41.05	0	7,162	0.00%
2022/09/22	0	0.00	9	43.30	43.45	-9	7,823	-0.12%
2022/09/21	0	0.00	9	42.95	42.60	-9	8,031	-0.11%
2022/09/20	0	0.00	9	42.60	43.30	-9	8,266	-0.11%
2022/09/19	0	0.00	9	42.00	41.95	-9	8,537	-0.11%
2022/09/16	0	0.00	9	42.05	41.95	-9	8,792	-0.10%
2022/09/14	1	41.75	9	42.30	42.20	-8	9,969	-0.08%
2022/09/13	0	0.00	9	42.10	42.15	-9	10,474	-0.09%
2022/09/12	0	0.00	9	42.40	42.30	-9	10,661	-0.08%
2022/09/08	0	0.00	9	42.30	42.35	-9	10,844	-0.08%
2022/09/07	1	42.25	13	42.14	41.85	-12	11,040	-0.11%
2022/09/06	0	0.00	10	43.09	42.05	-10	11,057	-0.09%
2022/09/05	0	0.00	12	43.75	43.40	-12	11,033	-0.11%
2022/09/02	30	43.41	41	42.71	43.85	-11	11,015	-0.10%
2022/09/01	17	43.09	33	43.06	43.20	-16	10,804	-0.15%
2022/08/31	1	41.25	0	0.00	41.25	1	10,484	0.01%
2022/08/29	1	40.25	0	0.00	40.15	1	10,523	0.01%
2022/08/26	1	40.20	1	41.00	41.00	0	10,537	0.00%
2022/08/25	1	40.00	0	0.00	39.85	1	10,558	0.01%
2022/08/24	0	0.00	1	40.85	40.70	-1	10,758	-0.01%
2022/08/18	0	0.00	1	41.55	41.50	-1	10,867	-0.01%
2022/08/16	3	42.30	0	0.00	42.40	3	10,886	0.03%
2022/08/15	10	42.50	0	0.00	42.55	10	10,870	0.09%
2022/08/12	0	0.00	1	41.75	42.40	-1	10,881	-0.01%
2022/08/10	6	42.15	1	42.35	41.95	5	10,869	0.05%
2022/08/09	6	42.26	0	0.00	42.20	6	10,889	0.06%
2022/08/08	2	41.20	13	40.72	41.45	-11	10,907	-0.10%
2022/08/05	3	43.97	0	0.00	43.80	3	10,664	0.03%
2022/08/04	1	44.05	0	0.00	43.25	1	10,610	0.01%
2022/08/03	5	45.00	7	44.50	44.05	-2	10,503	-0.02%
2022/08/02	0	0.00	2	44.90	45.10	-2	10,414	-0.02%
2022/08/01	17	45.34	2	45.40	45.55	15	10,361	0.14%
2022/07/29	1	45.60	21.2	45.74	45.75	-20.2	10,334	-0.20%
2022/07/28	22	46.13	0	0.00	45.45	22	10,296	0.21%
2022/07/27	1	45.75	0	0.00	46.20	1	10,234	0.01%
2022/07/26	2	46.00	0	0.00	45.55	2	10,166	0.02%
2022/07/22	3	45.70	0	0.00	45.95	3	9,867	0.03%
2022/07/21	2	46.38	0	0.00	46.95	2	9,614	0.02%
2022/07/20	1	48.55	2	48.05	47.50	-1	9,444	-0.01%
2022/07/19	0	0.00	2	47.75	48.05	-2	9,371	-0.02%
2022/07/18	2	47.40	1	47.90	48.50	1	9,321	0.01%
2022/07/14	11	49.02	1	48.70	49.00	10	9,075	0.11%
2022/07/13	27	48.78	19	48.72	49.00	8	8,896	0.09%
2022/07/12	1	45.60	1.1	45.94	46.90	-0.1	8,479	0.00%
2022/07/11	6	46.38	4	46.51	46.10	2	8,246	0.02%
2022/07/07	6	43.54	3	43.63	43.70	3	7,907	0.04%
2022/07/06	0.1	42.65	4	42.70	42.50	-3.9	7,786	-0.05%
2022/07/05	0	0.00	1	44.60	44.50	-1	7,651	-0.01%
2022/07/04	0	0.00	11	44.60	44.40	-11	7,573	-0.15%
2022/07/01	7	44.84	10	44.60	44.40	-3	7,468	-0.04%
2022/06/30	1	47.50	8	47.20	47.20	-7	7,202	-0.10%
2022/06/29	21	48.19	8	47.67	47.50	13	6,978	0.19%
2022/06/28	30	49.14	20	48.35	48.35	10	6,707	0.15%
2022/06/27	13	49.51	20	49.15	50.20	-7	6,443	-0.11%
2022/06/24	11	49.73	31	49.72	50.00	-20	6,089	-0.33%
2022/06/23	73	50.41	55.2	50.51	50.50	17.8	5,800	0.31%
2022/06/22	40	49.48	59	49.20	49.10	-19	4,986	-0.38%
2022/06/21	28	47.69	27.4	47.64	49.75	0.6	4,553	0.01%
2022/06/20	7	45.61	3	44.35	45.30	4	3,987	0.10%
2022/06/17	10	46.33	15	45.45	46.10	-5	3,770	-0.13%
2022/06/16	45	46.16	48	46.11	45.80	-3	3,557	-0.08%
2022/06/15	2	45.85	0	0.00	45.40	2	3,336	0.06%
2022/06/13	0	0.00	6	45.71	45.40	-6	3,201	-0.19%
2022/06/10	1	45.30	0	0.00	45.40	1	3,116	0.03%
2022/06/09	1	45.10	3	45.15	45.20	-2	3,089	-0.06%
2022/06/06	5	45.00	1	44.80	44.70	4	3,007	0.13%
2022/06/02	25	45.92	0	0.00	45.15	25	3,005	0.83%
2022/06/01	6	45.19	5	45.10	45.80	1	2,937	0.03%
2022/05/25	5	43.20	0.2	43.10	43.15	4.8	2,352	0.20%
2022/05/24	0	0.00	1	42.20	42.15	-1	2,309	-0.04%
2022/05/19	0	0.00	10	41.40	42.20	-10	2,270	-0.44%
2022/05/18	0	0.00	6	41.84	42.05	-6	2,204	-0.27%
2022/05/17	5	42.00	0	0.00	41.95	5	2,198	0.23%
2022/05/16	11	41.84	1	41.95	42.00	10	2,128	0.47%
2022/04/29	0	0.00	1	40.00	39.60	-1	1,908	-0.05%
2022/04/20	0	0.00	2	41.10	40.95	-2	2,209	-0.09%
2022/04/18	0	0.00	1	40.05	40.00	-1	2,245	-0.04%
2022/04/14	10	40.65	10	40.50	40.50	0	2,350	0.00%
2022/04/11	2	39.00	0	0.00	39.10	2	2,555	0.08%
2022/03/11	0	0.00	1	39.50	39.05	-1	3,025	-0.03%
2022/03/08	0	0.00	2	38.95	38.90	-2	2,973	-0.07%
2022/03/02	0	0.00	1	41.10	41.25	-1	3,053	-0.03%
2022/02/24	0	0.00	1	40.90	40.70	-1	3,250	-0.03%
2022/02/23	9	42.00	0	0.00	41.85	9	3,355	0.27%
2022/02/22	0	0.00	2	42.20	41.75	-2	3,515	-0.06%
2022/02/11	2	41.85	0	0.00	41.80	2	4,152	0.05%
2022/02/07	0	0.00	2	41.35	41.75	-2	4,312	-0.05%
2022/01/25	1	40.80	0	0.00	40.80	1	4,417	0.02%
2022/01/21	0	0.00	9	41.50	41.35	-9	4,537	-0.20%
2022/01/20	2	42.15	1	42.10	42.00	1	4,538	0.02%
2022/01/18	0	0.00	3	42.90	42.75	-3	4,557	-0.07%
2022/01/14	0	0.00	1	43.80	43.55	-1	4,736	-0.02%
2022/01/07	1	43.95	1	43.65	43.60	0	5,730	0.00%
2022/01/05	10	43.45	11	43.55	43.55	-1	5,988	-0.02%
2022/01/04	10	42.75	11	43.25	43.25	-1	6,131	-0.02%
2021/12/30	3	42.10	0	0.00	41.90	3	6,725	0.04%
2021/12/28	1	42.25	0	0.00	41.85	1	6,959	0.01%
2021/12/23	0	0.00	10	41.90	41.95	-10	7,243	-0.14%
2021/12/20	2	42.15	2	41.95	41.85	0	7,868	0.00%
2021/12/17	0	0.00	3	41.87	41.85	-3	8,019	-0.04%
2021/12/09	0	0.00	3	41.68	41.70	-3	10,150	-0.03%
2021/11/26	3	41.63	0	0.00	41.60	3	10,092	0.03%
2021/11/25	2	42.63	2	43.05	42.40	0	10,021	0.00%
2021/11/24	2	43.15	2	42.90	42.80	0	10,011	0.00%
2021/11/23	0	0.00	6	43.57	43.15	-6	9,994	-0.06%
2021/11/22	0	0.00	5	44.08	44.05	-5	9,908	-0.05%
2021/11/19	4	43.78	0	0.00	43.30	4	9,740	0.04%
2021/11/18	1	43.80	2	43.38	43.10	-1	9,587	-0.01%
2021/11/17	0	0.00	1	43.35	43.40	-1	9,523	-0.01%
2021/11/16	3	43.13	45.2	42.59	43.35	-42.2	9,379	-0.45%
2021/11/15	50	42.15	15	41.93	41.90	35	9,147	0.38%
2021/11/12	4	41.65	0	0.00	41.85	4	9,137	0.04%
2021/11/11	2	40.90	0	0.00	40.80	2	9,095	0.02%
2021/11/10	2	41.60	0	0.00	41.55	2	9,033	0.02%
2021/11/09	0	0.00	1.3	41.91	42.10	-1.3	9,018	-0.01%
2021/11/08	2	41.60	0	0.00	41.50	2	8,969	0.02%
2021/11/02	5	41.40	0.6	41.96	41.50	4.4	8,965	0.05%
2021/11/01	0.6	41.45	0	0.00	41.35	0.6	8,871	0.01%
2021/10/29	0	0.00	18	41.55	41.10	-18	8,813	-0.20%
2021/10/28	0	0.00	1	41.95	41.90	-1	8,730	-0.01%
2021/10/27	5	42.30	0	0.00	42.25	5	8,705	0.06%
2021/10/26	2	42.60	0	0.00	42.40	2	8,666	0.02%
2021/10/25	1	42.00	7	42.87	42.70	-6	8,597	-0.07%
2021/10/22	12	42.43	2	42.48	42.20	10	8,522	0.12%
2021/10/21	7	43.01	13	42.94	43.10	-6	8,420	-0.07%
2021/10/20	4	42.05	3	41.55	41.40	1	8,208	0.01%
2021/10/19	2.1	42.20	2	42.90	41.90	0.1	8,091	0.00%
2021/10/18	27	43.15	8	43.43	42.15	19	7,879	0.24%
2021/10/15	32	43.48	16	43.69	44.25	16	7,551	0.21%
2021/10/14	4	43.05	4	43.08	42.95	0	7,346	0.00%
2021/10/13	6	43.43	23	42.73	43.65	-17	7,244	-0.23%
2021/10/12	13	43.35	13	42.87	42.70	0	7,081	0.00%
2021/10/08	15	44.20	38.1	44.60	44.20	-23.1	6,883	-0.34%
2021/10/07	33	42.63	20	42.52	43.05	13	6,326	0.21%
2021/10/06	7.1	41.38	22	42.11	42.15	-14.9	6,118	-0.24%
2021/10/04	5	40.99	10.5	40.60	40.60	-5.5	5,852	-0.09%
2021/10/01	2	40.40	8	40.87	40.25	-6	5,782	-0.10%
2021/09/30	30	42.36	60	42.16	42.70	-30	5,642	-0.53%
2021/09/29	31	41.98	6	42.00	42.00	25	5,550	0.45%
2021/09/28	26	42.73	20	42.51	42.80	6	5,453	0.11%
2021/09/27	21.5	44.63	7	43.91	43.10	14.5	5,411	0.27%
2021/09/24	16	43.56	1	43.60	44.00	15	5,138	0.29%
2021/09/23	13	43.85	51	43.30	43.80	-38	4,989	-0.76%
2021/09/22	86	44.07	41	44.00	43.70	45	4,756	0.95%
2021/09/17	15	43.92	22.2	43.86	43.95	-7.2	4,291	-0.17%
2021/09/16	32	41.05	6	41.40	41.15	26	3,610	0.72%
2021/09/15	6	40.14	3	40.17	40.30	3	3,399	0.09%
2021/09/10	1	37.15	0	0.00	37.15	1	3,229	0.03%
2021/08/31	1	37.70	0	0.00	37.85	1	3,366	0.03%
2021/08/30	12	38.01	20	38.10	38.10	-8	3,373	-0.24%
2021/08/27	5	38.00	0	0.00	38.00	5	3,369	0.15%
2021/08/26	15	37.85	0	0.00	37.45	15	3,367	0.45%
2021/08/19	0	36.85	0	0.00	36.70	0	3,468	0.00%
2021/08/16	0.1	37.90	0	38.10	37.80	0.1	3,481	0.00%
2021/08/13	0.4	38.66	0	0.00	38.50	0.4	3,483	0.01%
2021/08/11	0	0.00	0	39.35	39.15	0	3,558	0.00%
2021/08/10	0.1	39.70	0	0.00	39.40	0.1	3,646	0.00%
2021/08/06	0	0.00	0	41.00	40.90	0	3,899	0.00%
2021/08/04	0.1	39.60	0	0.00	40.00	0.1	4,156	0.00%
2021/07/27	0.1	40.20	0	0.00	40.40	0.1	4,794	0.00%
2021/07/15	0	0.00	1	41.85	41.75	-1	5,568	-0.02%
2021/07/12	1	42.50	1	42.55	42.50	0	6,040	0.00%
2021/07/09	0	0.00	7	41.94	41.95	-7	6,373	-0.11%
2021/07/07	0	42.55	0	0.00	42.60	0	7,496	0.00%
2021/07/06	0	0.00	3	43.00	42.70	-3	7,871	-0.04%
2021/07/02	0	0.00	1	43.10	43.00	-1	8,189	-0.01%
2021/06/25	2	42.80	0	0.00	42.50	2	8,515	0.02%
2021/06/24	1	42.30	0	0.00	42.75	1	8,614	0.01%
2021/06/23	1	41.15	8	40.74	41.60	-7	8,997	-0.08%
2021/06/22	0	0.00	1.3	39.84	40.00	-1.3	9,683	-0.01%
2021/06/21	2	40.60	3	39.97	39.50	-1	10,778	-0.01%
2021/06/18	0	0.00	0.2	40.20	40.50	-0.2	10,830	0.00%
2021/06/16	0	0.00	1.3	39.98	40.05	-1.3	10,903	-0.01%
2021/06/15	0	0.00	0.3	39.41	39.40	-0.3	11,015	0.00%
2021/06/11	1	39.70	0	0.00	39.65	1	11,273	0.01%
2021/06/01	1	39.55	0	0.00	40.10	1	11,728	0.01%
2021/05/31	0	0.00	2	40.10	39.45	-2	11,793	-0.02%
2021/05/28	0	0.00	2	39.65	39.70	-2	11,827	-0.02%
2021/05/26	0.2	39.60	0	0.00	39.80	0.2	11,895	0.00%
2021/05/21	0	0.00	3	39.70	39.20	-3	12,377	-0.02%
2021/05/20	0.3	39.20	0	0.00	38.60	0.3	12,562	0.00%
2021/05/19	2	39.20	0	0.00	39.20	2	12,798	0.02%
2021/05/17	0	0.00	4	37.09	36.00	-4	12,762	-0.03%
2021/05/13	3	37.70	0	0.00	38.40	3	12,556	0.02%
2021/05/12	0	0.00	1.1	40.00	38.10	-1.1	12,478	-0.01%
2021/05/07	1	42.50	2	42.25	42.90	-1	12,358	-0.01%
2021/05/06	0.1	40.55	1	40.80	40.55	-0.9	12,440	-0.01%
2021/05/05	0	40.50	14	39.88	40.40	-14	12,720	-0.11%
2021/05/04	1.1	40.21	21	43.06	40.50	-19.9	12,698	-0.16%
2021/05/03	6	43.74	2	44.18	42.95	4	12,571	0.03%
2021/04/29	1.3	45.15	10	45.31	45.40	-8.7	12,565	-0.07%
2021/04/28	0	0.00	2	45.45	45.15	-2	12,567	-0.02%
2021/04/27	0	0.00	2	45.38	45.60	-2	12,645	-0.02%
2021/04/26	0	0.00	1	45.20	44.75	-1	12,694	-0.01%
2021/04/23	3	44.75	6	45.10	44.60	-3	12,780	-0.02%
2021/04/22	32.1	45.74	27	46.34	44.35	5.1	12,901	0.04%
2021/04/21	5	46.51	3	46.90	46.50	2	12,842	0.02%
2021/04/20	30	47.80	26	46.98	47.85	4	12,734	0.03%
2021/04/19	0	0.00	16.2	46.19	46.40	-16.2	12,771	-0.13%
2021/04/16	44	45.60	11	45.66	45.65	33	12,810	0.26%
2021/04/15	13	46.25	40	45.67	45.55	-27	12,884	-0.21%
2021/04/14	4	47.01	61.1	46.87	47.20	-57.1	12,794	-0.45%
2021/04/13	24.1	47.07	31.2	47.36	46.80	-7.1	13,010	-0.05%
2021/04/12	5	46.35	14	46.42	46.30	-9	12,787	-0.07%
2021/04/09	4.1	45.00	19.1	44.75	44.70	-15	13,190	-0.11%
2021/04/08	11	44.36	0	0.00	44.05	11	13,439	0.08%
2021/04/07	1	44.20	0	0.00	43.95	1	13,403	0.01%
2021/04/06	1	44.00	30	44.04	44.00	-29	13,536	-0.21%
2021/04/01	16	44.16	7	44.33	44.45	9	14,220	0.06%
2021/03/30	0	0.00	12	43.44	43.35	-12	14,258	-0.08%
2021/03/29	13	43.60	0	0.00	43.45	13	14,224	0.09%
2021/03/26	69	43.69	5	43.65	43.25	64	14,084	0.45%
2021/03/25	44.5	46.46	76	46.25	45.10	-31.5	13,578	-0.23%
2021/03/24	157	46.08	42	45.60	46.65	115	12,788	0.90%	大買/鉅額交易
2021/03/23	3	42.52	33	42.55	42.45	-30	11,679	-0.26%
2021/03/22	40	42.33	0	0.00	42.45	40	11,591	0.35%
2021/03/19	2.1	42.10	0	0.00	42.10	2.1	11,540	0.02%
2021/03/18	1.4	43.68	0	0.00	42.80	1.4	11,438	0.01%
2021/03/17	5	43.70	1	43.20	43.30	4	11,313	0.04%
2021/03/16	0	0.00	10	42.46	42.75	-10	11,058	-0.09%
2021/03/15	1	42.30	8	42.40	42.25	-7	10,985	-0.06%
2021/03/12	27	42.66	0	0.00	42.50	27	10,965	0.25%
2021/03/11	9	42.75	0	0.00	42.40	9	10,998	0.08%
2021/03/10	1	42.35	0	0.00	42.35	1	10,968	0.01%
2021/03/09	0	0.00	2	42.20	42.85	-2	10,911	-0.02%
2021/03/04	0	0.00	6	41.97	41.60	-6	10,714	-0.06%
2021/03/03	17	41.72	11	41.96	41.85	6	10,655	0.06%
2021/03/02	0	0.00	1	41.55	41.20	-1	10,597	-0.01%
2021/02/25	9	42.40	9	42.98	42.60	0	10,566	0.00%
2021/02/24	5	41.95	0	0.00	41.40	5	10,518	0.05%
2021/02/23	2	42.65	6.1	43.54	43.55	-4.1	10,325	-0.04%
2021/02/22	6	43.15	0	0.00	42.90	6	10,227	0.06%
2021/02/19	7	42.61	2	42.25	43.70	5	10,159	0.05%
2021/02/17	14	40.62	4	40.40	40.90	10	10,053	0.10%
2021/02/05	10	40.30	0	0.00	40.00	10	10,018	0.10%
2021/02/04	0	0.00	9	40.75	40.35	-9	9,982	-0.09%
2021/02/03	1	41.00	1	41.20	40.95	0	9,973	0.00%
2021/02/02	0	0.00	15	40.81	41.15	-15	9,943	-0.15%
2021/02/01	10	40.35	10.1	40.08	40.45	-0.1	9,892	0.00%
2021/01/29	11	41.30	0	0.00	40.90	11	9,858	0.11%
2021/01/28	22	41.81	10	42.00	41.35	12	9,789	0.12%
2021/01/27	11	42.76	0	0.00	43.20	11	9,589	0.11%
2021/01/25	2	41.80	16	42.83	41.95	-14	9,225	-0.15%
2021/01/22	71	41.91	55	41.87	43.20	16	9,197	0.17%
2021/01/21	9	41.75	0	0.00	40.95	9	9,061	0.10%
2021/01/19	1	43.00	1	44.00	43.05	0	8,845	0.00%
2021/01/18	2	43.73	1	43.70	43.55	1	8,730	0.01%
2021/01/15	7	44.02	4	43.44	42.75	3	8,578	0.03%
2021/01/14	3	44.70	10	45.22	44.30	-7	8,366	-0.08%
2021/01/13	19	44.80	0	0.00	44.45	19	8,162	0.23%
2021/01/12	10	45.42	0	0.00	43.95	10	8,071	0.12%
2021/01/11	6	46.68	3	48.15	46.80	3	7,913	0.04%
2021/01/08	2	48.60	8	47.44	46.55	-6	7,853	-0.08%
2021/01/07	5	48.13	32	48.35	48.00	-27	7,662	-0.35%
2021/01/06	50	50.45	64	49.28	49.00	-14	7,415	-0.19%
2021/01/05	31.2	49.28	24	49.62	48.85	7.2	6,700	0.11%
2021/01/04	74	49.80	28	48.87	50.90	46	6,279	0.73%
2020/12/31	20	44.83	31	44.53	46.90	-11	5,551	-0.20%
2020/12/30	10	42.40	21	42.69	42.85	-11	5,130	-0.21%
2020/12/29	38	42.42	16	42.36	42.20	22	5,130	0.43%
2020/12/28	63	43.57	166	43.93	43.50	-103	4,966	-2.07%	大賣/鉅額交易
2020/12/25	5	38.55	26	38.65	41.05	-21	4,236	-0.50%
2020/12/24	3	37.50	8	37.61	37.35	-5	3,943	-0.13%
2020/12/23	7	36.90	4	37.55	37.20	3	3,965	0.08%
2020/12/22	51	37.66	28	37.96	37.00	23	3,990	0.58%
2020/12/17	9	37.05	0	0.00	36.90	9	4,034	0.22%
2020/12/15	0	0.00	40	36.66	36.50	-40	4,114	-0.97%
2020/12/14	1	36.60	0	0.00	36.70	1	4,295	0.02%
2020/12/11	11	36.64	0	0.00	36.80	11	4,351	0.25%
2020/12/07	2	37.55	10.6	38.17	37.65	-8.6	4,911	-0.18%
2020/12/04	10	38.40	0	0.00	38.45	10	5,046	0.20%
2020/12/03	1	38.25	0	0.00	38.25	1	5,035	0.02%
2020/12/02	2	38.35	0	0.00	38.55	2	5,096	0.04%
2020/11/27	11	38.65	0	0.00	39.35	11	5,360	0.21%
2020/11/26	5	39.45	0	0.00	39.20	5	5,594	0.09%
2020/11/25	9	39.20	0.5	39.15	39.50	8.5	5,902	0.14%
2020/11/24	15	38.87	0	0.00	38.75	15	6,017	0.25%
2020/11/23	0	0.00	0.8	40.50	40.10	-0.8	6,060	-0.01%
2020/11/20	0	0.00	2	39.40	40.05	-2	6,286	-0.03%
2020/11/19	1	39.00	0	0.00	38.90	1	6,314	0.02%
2020/11/18	0	0.00	1	38.50	39.00	-1	6,319	-0.02%
2020/11/17	1	36.80	0	0.00	38.10	1	6,289	0.02%
2020/11/13	0	0.00	1	36.20	36.25	-1	6,375	-0.02%
2020/11/12	1	35.55	0	0.00	36.00	1	6,632	0.02%
2020/11/10	1	35.00	0	0.00	35.05	1	6,818	0.01%
2020/11/06	21	34.19	0	0.00	34.00	21	7,052	0.30%
2020/11/05	10	34.80	0	0.00	34.90	10	7,399	0.14%
2020/11/02	0.5	34.80	0	0.00	34.90	0.5	7,806	0.01%
2020/10/22	0	0.00	5	38.40	38.20	-5	8,212	-0.06%
2020/10/19	0	0.00	0.6	38.00	38.00	-0.6	8,490	-0.01%
2020/09/29	1	23.30	0	0.00	23.30	1	8,629	0.01%
2020/09/23	2	22.85	0	0.00	22.80	2	8,866	0.02%
2020/09/14	9	23.65	10	23.70	23.60	-1	9,023	-0.01%
2020/09/10	1	24.25	0	0.00	24.35	1	9,194	0.01%
2020/09/09	0	0.00	1	24.25	24.45	-1	9,265	-0.01%
2020/09/08	9	24.35	1	24.35	24.25	8	9,286	0.09%
2020/09/04	9	25.60	0	0.00	25.45	9	9,415	0.10%
2020/09/03	10	25.86	3	25.80	25.30	7	9,458	0.07%
2020/09/01	1	25.95	0	0.00	25.90	1	10,242	0.01%
2020/08/31	0	0.00	5	25.22	25.30	-5	10,258	-0.05%
2020/08/28	1	24.65	0	0.00	24.65	1	10,694	0.01%
2020/08/24	0	0.00	81	24.95	24.85	-81	10,717	-0.76%
2020/08/21	76	25.10	4	24.80	25.10	72	10,745	0.67%
2020/08/20	9	23.10	0	0.00	23.30	9	10,541	0.09%
2020/08/19	12	24.81	1	25.20	24.75	11	10,319	0.11%
2020/08/18	13	24.99	28	25.22	25.35	-15	10,271	-0.15%
2020/08/17	37	25.06	6	25.16	25.15	31	10,263	0.30%
2020/08/14	30	24.03	0	0.00	23.85	30	10,253	0.29%
2020/08/13	3	24.55	5	24.55	24.40	-2	10,722	-0.02%
2020/08/12	1	24.20	0	0.00	24.40	1	11,160	0.01%
2020/08/11	20	24.31	1	24.65	24.55	19	11,315	0.17%
2020/08/10	0	0.00	6	24.33	24.20	-6	11,238	-0.05%
2020/08/07	12	24.12	5	23.95	24.00	7	11,141	0.06%
2020/08/06	5	24.00	1	24.00	23.90	4	10,896	0.04%
2020/07/31	0	0.00	4	23.43	23.70	-4	10,628	-0.04%
2020/07/30	0	0.00	10	23.05	23.00	-10	10,275	-0.10%
2020/07/28	0	0.00	2	21.00	20.85	-2	10,052	-0.02%
2020/07/24	0	0.00	5	21.05	21.10	-5	10,072	-0.05%
2020/07/21	0	0.00	1	21.90	21.90	-1	10,042	-0.01%
2020/07/20	1	21.45	0	0.00	21.40	1	10,001	0.01%
2020/07/14	0	0.00	2	21.48	21.55	-2	10,050	-0.02%
2020/07/13	3	21.30	5	21.50	21.45	-2	10,089	-0.02%
2020/07/07	5	21.80	7	22.04	22.25	-2	10,259	-0.02%
2020/07/03	1	21.40	1	21.15	21.20	0	11,003	0.00%
2020/06/30	0	0.00	1	21.55	21.55	-1	11,996	-0.01%
2020/06/29	11	21.07	0	0.00	21.15	11	12,611	0.09%
2020/06/23	9	22.10	0	0.00	22.15	9	12,518	0.07%
2020/06/19	13	22.73	4	22.65	22.50	9	12,547	0.07%
2020/06/18	9	22.85	0	0.00	22.50	9	12,504	0.07%
2020/06/17	9	23.05	0	0.00	22.90	9	12,471	0.07%
2020/06/11	0	0.00	2	23.23	22.70	-2	12,296	-0.02%
2020/06/09	36	23.89	53	23.74	23.85	-17	12,160	-0.14%
2020/06/08	2	23.15	2	23.28	23.20	0	11,764	0.00%
2020/06/05	21	22.16	0	0.00	22.30	21	11,237	0.19%
2020/06/04	0	0.00	5	22.00	22.35	-5	11,126	-0.04%
2020/06/02	0	0.00	30	20.23	20.10	-30	10,602	-0.28%
2020/06/01	30	20.35	0	0.00	20.30	30	10,650	0.28%
2020/05/29	0	0.00	4	19.95	19.80	-4	10,614	-0.04%
2020/05/26	1	20.35	0	0.00	19.90	1	10,745	0.01%
2020/05/22	0	0.00	30	20.05	20.05	-30	10,719	-0.28%
2020/05/21	0	0.00	105	20.60	20.60	-105	10,663	-0.98%	大賣/鉅額交易
2020/05/20	8	20.07	10.1	19.85	20.35	-2.1	10,541	-0.02%
2020/05/19	10	19.00	6	19.41	19.70	4	10,116	0.04%
2020/05/18	0	0.00	5	17.72	17.95	-5	9,692	-0.05%
2020/05/15	0	0.00	1	16.90	16.90	-1	9,511	-0.01%
2020/05/14	1	16.70	1	16.75	16.70	0	9,458	0.00%
2020/05/08	1	16.35	6	16.62	16.35	-5	10,006	-0.05%
2020/05/06	2	16.43	0	0.00	16.40	2	10,143	0.02%
2020/05/05	6	16.62	0	0.00	16.65	6	10,113	0.06%
2020/04/28	2	16.85	5	17.00	16.90	-3	9,978	-0.03%
2020/04/27	4	16.95	0	0.00	17.10	4	9,904	0.04%
2020/04/24	38	16.94	0	0.00	16.70	38	9,845	0.39%
2020/04/23	1	16.80	0	0.00	17.00	1	9,776	0.01%
2020/04/21	2	17.03	0	0.00	16.75	2	9,616	0.02%
2020/04/20	1	17.80	0	0.00	17.70	1	9,464	0.01%
2020/04/17	0	0.00	4	18.50	17.80	-4	9,427	-0.04%
2020/04/15	1	18.50	0	0.00	18.35	1	9,244	0.01%
2020/04/13	100	18.70	0	0.00	18.70	100	9,024	1.11%
2020/04/10	0	0.00	1	19.10	18.75	-1	8,882	-0.01%
2020/04/09	18	18.58	13	19.09	18.50	5	8,637	0.06%
2020/04/08	0	0.00	26	18.15	18.15	-26	7,968	-0.33%
2020/04/06	1	14.85	1	15.35	15.55	0	7,210	0.00%
2020/04/01	0	0.00	5	14.70	14.85	-5	6,853	-0.07%
2020/03/31	50	14.70	13	14.70	14.70	37	6,443	0.57%
2020/03/26	0	0.00	10	15.70	16.65	-10	5,713	-0.18%
2020/03/24	5	14.65	0	0.00	14.65	5	5,551	0.09%
2020/03/20	1	15.15	0	0.00	15.15	1	5,562	0.02%
2020/03/19	10	14.50	0	0.00	14.50	10	5,495	0.18%
2020/03/17	10	16.10	0	0.00	16.40	10	5,310	0.19%
2020/03/13	9	17.14	0	0.00	17.60	9	5,173	0.17%
2020/03/11	4	19.86	0	0.00	19.65	4	4,910	0.08%
2020/03/10	0	0.00	4	20.30	20.35	-4	4,867	-0.08%
2020/03/09	0	0.00	7	20.34	20.10	-7	4,794	-0.15%
2020/03/06	1	20.40	0	0.00	20.35	1	4,655	0.02%
2020/03/05	1	21.00	0	0.00	21.00	1	4,563	0.02%
2020/03/04	1	21.15	0	0.00	21.15	1	4,486	0.02%
2020/03/03	10	21.00	10	20.90	20.85	0	4,407	0.00%
2020/03/02	0	0.00	7	20.39	20.30	-7	4,305	-0.16%
2020/02/27	2	21.30	0	0.00	20.40	2	4,172	0.05%
2020/02/26	0	0.00	23	20.86	21.55	-23	4,034	-0.57%
2020/02/21	0	0.00	1	21.00	20.95	-1	3,682	-0.03%
2020/02/20	1	21.00	6	21.05	21.05	-5	3,614	-0.14%
2020/02/18	0	0.00	1	20.15	20.15	-1	3,365	-0.03%
2020/02/11	4	19.84	10	20.10	19.65	-6	3,040	-0.20%
2020/02/10	0	0.00	10	19.60	19.90	-10	2,847	-0.35%
2020/02/07	18	18.63	0	0.00	19.25	18	2,539	0.71%
2020/02/06	0	0.00	10	18.68	18.75	-10	2,407	-0.42%
2020/02/04	6	17.38	0	0.00	17.35	6	2,323	0.26%
2020/02/03	20	17.15	0	0.00	17.15	20	2,303	0.87%
2020/01/30	5	18.30	3	18.05	17.95	2	2,238	0.09%
2020/01/20	0	0.00	19	19.20	19.20	-19	2,140	-0.89%
2020/01/17	1	19.20	0	0.00	19.25	1	2,146	0.05%
2019/12/17	3	19.30	0	0.00	19.75	3	2,559	0.12%
2019/12/16	2	19.20	1	19.25	19.20	1	2,516	0.04%
2019/12/13	3	18.95	0	0.00	18.95	3	2,589	0.12%
2019/12/11	0	0.00	0.1	19.10	19.15	-0.1	2,851	0.00%
2019/11/29	0	0.00	10	19.20	19.15	-10	3,035	-0.33%
2019/11/18	10	18.85	0	0.00	18.80	10	3,179	0.31%
2019/10/16	1	19.40	0	0.00	19.55	1	5,099	0.02%
2019/10/09	2	19.10	0	0.00	18.95	2	5,240	0.04%
2019/10/07	0	0.00	1	19.25	19.40	-1	5,512	-0.02%
2019/10/03	5	19.40	0	0.00	19.35	5	5,561	0.09%
2019/09/27	0	0.00	3	20.15	19.65	-3	5,854	-0.05%
2019/09/19	1	20.60	0	0.00	20.60	1	6,527	0.02%
2019/09/17	0	0.00	36	20.30	20.10	-36	6,676	-0.54%
2019/09/02	1	20.85	0	0.00	20.95	1	7,566	0.01%
2019/08/22	2	20.90	0	0.00	21.00	2	9,296	0.02%
2019/08/19	36	21.40	0	0.00	21.15	36	10,315	0.35%
2019/08/15	0	0.00	5	21.30	21.10	-5	10,583	-0.05%
2019/08/08	0	0.00	36	22.85	23.20	-36	11,763	-0.31%
2019/07/31	0	0.00	2	24.15	24.00	-2	11,789	-0.02%
2019/07/25	0	0.00	6	22.30	22.65	-6	10,970	-0.05%
2019/07/24	0	0.00	1	22.60	22.35	-1	10,959	-0.01%
2019/07/23	36	22.80	0	0.00	22.55	36	10,920	0.33%
2019/07/22	0	0.00	35	23.20	23.20	-35	10,850	-0.32%
2019/07/18	0	0.00	4	23.50	23.45	-4	10,663	-0.04%
2019/07/16	0	0.00	2	23.65	23.45	-2	10,642	-0.02%
2019/07/15	0	0.00	10	23.75	23.90	-10	10,573	-0.09%
2019/07/02	35	23.40	1	23.60	23.45	34	10,383	0.33%
2019/07/01	0	0.00	332	23.30	23.25	-332	10,231	-3.24%	大賣/鉅額交易
2019/06/26	0	0.00	200	23.05	22.95	-200	10,027	-1.99%	大賣/鉅額交易
2019/06/20	1	22.10	0	0.00	22.15	1	9,569	0.01%
2019/06/18	60	21.45	0	0.00	21.50	60	9,249	0.65%
2019/06/17	100	21.48	0	0.00	21.45	100	9,199	1.09%
2019/06/14	0	0.00	1	21.65	21.80	-1	9,094	-0.01%
2019/06/13	100	21.50	5	21.55	21.60	95	9,022	1.05%
2019/06/12	0	0.00	1	22.05	22.00	-1	8,821	-0.01%
2019/06/11	0	0.00	1	22.60	22.60	-1	8,623	-0.01%
2019/06/03	4	23.90	11	24.06	23.25	-7	7,805	-0.09%
2019/05/31	25	23.55	20	23.60	23.85	5	7,586	0.07%
2019/05/30	11	24.24	16	23.95	23.85	-5	7,354	-0.07%
2019/05/29	58	24.44	163	24.56	24.00	-105	7,142	-1.47%	大賣/鉅額交易
2019/05/28	14	23.86	23	24.20	23.55	-9	6,501	-0.14%
2019/05/27	51	23.66	147	23.71	23.95	-96	6,045	-1.59%	大賣/
2019/05/24	0	0.00	1	22.05	21.80	-1	5,396	-0.02%
2019/05/23	0	0.00	18	22.34	21.80	-18	5,322	-0.34%
2019/05/21	1	22.20	0	0.00	22.25	1	4,989	0.02%
2019/05/20	23	22.61	4	22.46	22.50	19	4,829	0.39%
2019/05/17	12	21.88	14	22.07	22.15	-2	4,370	-0.05%
2019/04/15	80	19.50	0	0.00	19.30	80	2,627	3.05%
2019/04/09	0	0.00	1	20.70	20.60	-1	2,251	-0.04%
2019/03/28	0	0.00	10	19.90	19.90	-10	2,029	-0.49%
2019/03/27	0	0.00	10	18.85	18.85	-10	1,773	-0.56%
2019/03/07	0	0.00	10	18.70	18.65	-10	4,050	-0.25%
2019/03/04	0	0.00	1	19.00	18.95	-1	4,115	-0.02%
2019/02/15	0	0.00	5	18.70	18.65	-5	4,083	-0.12%
2019/01/22	1	18.20	0	0.00	18.20	1	4,039	0.02%
2019/01/15	3	18.00	0	0.00	18.10	3	4,168	0.07%
2019/01/08	0	0.00	1	17.80	17.80	-1	4,224	-0.02%
2019/01/04	30	17.70	0	0.00	17.70	30	4,275	0.70%
2018/12/24	5	18.50	0	0.00	18.55	5	4,446	0.11%
2018/12/19	0	0.00	3	19.55	19.45	-3	4,479	-0.07%
2018/12/17	0	0.00	3	20.70	20.60	-3	4,288	-0.07%
2018/12/14	2	20.60	2	20.50	20.55	0	4,241	0.00%
2018/12/13	0	0.00	1	20.25	20.30	-1	4,159	-0.02%
2018/12/12	1	20.05	0	0.00	20.10	1	4,143	0.02%
2018/12/11	15	19.97	1	20.05	19.80	14	4,108	0.34%
2018/12/07	0	0.00	3	20.55	20.05	-3	4,060	-0.07%
2018/12/06	36	20.11	31	20.24	20.05	5	3,944	0.13%
2018/12/05	52	20.90	55	20.95	21.00	-3	3,702	-0.08%
2018/12/04	40	18.98	43	19.43	20.00	-3	2,803	-0.11%
2018/11/30	5	18.00	0	0.00	18.00	5	2,398	0.21%
2018/11/29	0.1	18.10	0	0.00	18.00	0.1	2,368	0.00%
2018/11/23	1	17.80	0	0.00	17.75	1	2,388	0.04%
2018/11/20	0	0.00	1	18.10	18.00	-1	2,400	-0.04%
2018/10/26	0	0.00	45	18.00	17.70	-45	2,615	-1.72%
2018/10/25	100	18.05	0	0.00	17.95	100	2,650	3.77%
2018/10/24	150	18.45	0	0.00	18.60	150	2,622	5.72%	大買/鉅額交易
2018/10/11	1	19.95	0	0.00	19.65	1	2,494	0.04%
2018/10/01	1	21.60	0	0.00	21.60	1	2,336	0.04%
2018/09/25	0	0.00	6	20.95	20.90	-6	2,271	-0.26%
2018/09/21	1	20.95	0	0.00	20.90	1	2,281	0.04%
2018/08/30	2	21.15	0	0.00	21.05	2	3,052	0.07%
2018/08/23	1	20.55	0	0.00	20.60	1	3,189	0.03%
2018/07/16	0.3	21.15	0	0.00	21.15	0.3	3,664	0.01%
2018/07/12	0.1	21.00	0	0.00	21.00	0.1	3,670	0.00%
2018/07/11	2	20.75	0	0.00	20.85	2	3,667	0.05%
2018/06/21	1	22.10	0	0.00	21.85	1	3,285	0.03%
2018/06/15	0.1	22.45	0	0.00	22.35	0.1	3,063	0.00%
2018/06/12	0	0.00	1	22.70	22.80	-1	3,019	-0.03%
2018/06/08	1	23.20	0	0.00	23.10	1	2,938	0.03%
2018/05/29	0	0.00	5	23.35	23.50	-5	2,867	-0.17%
2018/05/18	2	24.10	3	24.30	24.15	-1	2,730	-0.04%
2018/05/16	2	23.75	4	23.88	23.80	-2	2,492	-0.08%
2018/05/15	2	23.95	0	0.00	24.00	2	2,474	0.08%
2018/05/14	0	0.00	1	23.90	23.95	-1	2,493	-0.04%
2018/05/11	0	0.00	5	22.45	22.45	-5	2,256	-0.22%
2018/05/10	0	0.00	1	22.50	22.50	-1	2,254	-0.04%
2018/05/09	1	22.65	41	22.50	22.40	-40	2,256	-1.77%
2018/05/02	0	0.00	1	22.80	22.80	-1	2,300	-0.04%
2018/04/17	1	22.35	0	0.00	22.25	1	2,569	0.04%
2018/04/16	0	0.00	5	22.45	22.45	-5	2,589	-0.19%
2018/04/13	1	22.60	0	0.00	22.60	1	2,611	0.04%
2018/04/12	1	22.60	0	0.00	22.75	1	2,655	0.04%
2018/04/11	1	22.90	0	0.00	22.80	1	2,683	0.04%
2018/03/29	0	0.00	5	22.60	22.55	-5	2,892	-0.17%
2018/03/28	1	22.50	0	0.00	22.60	1	2,892	0.03%
2018/03/27	0	0.00	10	22.75	22.75	-10	2,883	-0.35%
2018/03/26	1	22.70	1	22.70	22.75	0	2,893	0.00%
2018/03/19	1	23.30	0	0.00	23.35	1	3,107	0.03%
2018/03/16	1	23.15	0	0.00	23.30	1	3,209	0.03%
2018/03/12	0	0.00	5	23.30	23.45	-5	3,217	-0.16%
2018/03/02	3	23.05	0	0.00	23.05	3	4,897	0.06%
2018/03/01	41	23.55	0	0.00	23.35	41	4,957	0.83%
2018/02/07	0	0.00	42	22.55	22.45	-42	5,162	-0.81%
2018/01/23	5	24.00	0	0.00	23.90	5	5,106	0.10%
2018/01/19	0	0.00	6	23.75	23.55	-6	5,022	-0.12%
2018/01/18	0	0.00	5	23.80	23.70	-5	5,000	-0.10%
2018/01/17	5	23.50	0	0.00	24.00	5	4,962	0.10%
2018/01/04	42	23.73	0	0.00	23.40	42	4,916	0.85%