裕隆 (2201)-第一金-新興券商分點個股進出

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－第一金-新興券商分點個股進出

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-新興券商分點個股進出
第一金-新興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
2024/11/22	0	0.00	1	57.70	57.20	-1	3,275	-0.03%
2024/11/20	0	0.00	11	55.59	57.40	-11	3,235	-0.34%
2024/11/15	0	0.00	5	55.60	55.50	-5	3,257	-0.15%
2024/11/13	0	0.00	3	55.93	55.80	-3	3,218	-0.09%
2024/11/12	2	53.65	0	0.00	53.30	2	3,188	0.06%
2024/11/08	1	56.50	2	56.40	56.20	-1	3,129	-0.03%
2024/10/30	4	57.93	3	57.60	57.30	1	3,536	0.03%
2024/10/28	0	0.00	1	59.00	59.00	-1	3,540	-0.03%
2024/10/25	1	58.40	11	58.17	58.30	-10	3,532	-0.28%
2024/10/24	2	57.25	1	57.80	57.70	1	3,515	0.03%
2024/10/23	1	57.40	1	57.30	58.00	0	3,497	0.00%
2024/10/22	4	57.00	4	57.70	57.90	0	3,487	0.00%
2024/10/18	3	56.77	0	0.00	56.50	3	3,567	0.08%
2024/10/17	1	57.00	0	0.00	56.90	1	3,604	0.03%
2024/10/16	0	0.00	27	55.66	56.00	-27	3,620	-0.75%
2024/10/09	3	58.63	0	0.00	57.70	3	3,634	0.08%
2024/09/30	4	59.78	0	0.00	60.00	4	3,694	0.11%
2024/09/27	2	59.05	7	59.41	60.10	-5	3,731	-0.13%
2024/09/26	2	57.90	0	0.00	58.00	2	3,740	0.05%
2024/09/25	0	0.00	1.1	57.91	58.40	-1.1	3,743	-0.03%
2024/09/24	4	56.65	0	0.00	56.40	4	3,780	0.11%
2024/09/23	6	57.55	0	0.00	57.50	6	3,837	0.16%
2024/09/19	0	0.00	1	55.90	56.20	-1	3,754	-0.03%
2024/09/16	0	55.60	1.2	56.24	56.60	-1.1	3,667	-0.03%
2024/09/10	0	50.90	0	0.00	50.60	0	3,670	0.00%
2024/09/09	15	50.84	0	0.00	50.80	15	3,673	0.41%
2024/08/20	0.2	55.20	0	0.00	54.90	0.2	4,448	0.00%
2024/08/16	0	0.00	0.6	54.50	54.80	-0.6	4,429	-0.01%
2024/08/15	20	54.50	5	54.70	54.40	15	4,446	0.34%
2024/08/14	1	54.50	0	0.00	54.90	1	4,462	0.02%
2024/08/09	0.3	54.30	0	0.00	54.30	0.3	4,612	0.01%
2024/08/08	0.2	54.00	1	53.80	53.40	-0.8	4,644	-0.02%
2024/08/07	0.2	55.40	0	0.00	55.20	0.2	4,706	0.00%
2024/08/06	0	0.00	5	53.60	53.10	-5	4,893	-0.10%
2024/08/05	1	53.30	5	53.30	53.30	-4	5,009	-0.08%
2024/08/01	20	60.80	0	0.00	61.30	20	5,191	0.39%
2024/07/30	15	60.10	0	0.00	61.60	15	5,687	0.26%
2024/07/23	0	0.00	1	61.70	62.40	-1	5,886	-0.02%
2024/07/22	2	62.00	1	60.90	60.50	1	5,880	0.02%
2024/07/19	0.1	62.40	0	0.00	62.90	0.1	5,809	0.00%
2024/07/18	0.2	64.90	0	0.00	64.20	0.2	5,750	0.00%
2024/07/17	1	65.60	0	0.00	64.80	1	5,758	0.02%
2024/07/12	1	64.30	6	64.88	64.80	-5	6,021	-0.08%
2024/07/10	1.1	63.91	0	0.00	63.90	1.1	6,099	0.02%
2024/07/09	3.2	64.32	0	0.00	63.20	3.2	6,113	0.05%
2024/07/08	3.2	65.13	0	0.00	65.20	3.2	6,010	0.05%
2024/07/05	3	66.27	0	0.00	66.30	3	5,979	0.05%
2024/07/04	0.1	66.00	0	0.00	65.80	0.1	5,989	0.00%
2024/07/03	3.1	65.18	0	0.00	65.20	3.1	6,025	0.05%
2024/07/02	1.1	66.03	1	65.50	65.50	0.1	6,111	0.00%
2024/07/01	9.3	66.76	0	0.00	66.70	9.3	6,084	0.15%
2024/06/28	8.1	66.99	0	0.00	66.80	8.1	6,082	0.13%
2024/06/27	18	67.61	0	68.20	67.40	18	5,989	0.30%
2024/06/24	0	0.00	64	68.88	68.80	-64	5,879	-1.09%
2024/06/21	1	69.90	0	0.00	69.70	1	5,907	0.02%
2024/06/20	3	70.40	2	69.95	70.30	1	5,896	0.02%
2024/06/19	1	69.60	0	0.00	68.70	1	5,857	0.02%
2024/06/18	0	0.00	7	68.80	69.30	-7	5,833	-0.12%
2024/06/17	1.1	68.55	8.3	69.20	68.50	-7.2	5,873	-0.12%
2024/06/14	8.2	68.61	0	0.00	68.50	8.2	5,888	0.14%
2024/06/13	7	69.09	0	0.00	68.60	7	5,877	0.12%
2024/06/12	11	69.75	0	0.00	69.40	11	5,854	0.19%
2024/06/11	6	71.43	0	0.00	70.70	6	5,791	0.10%
2024/06/07	16	71.20	0	0.00	71.20	16	5,799	0.28%
2024/06/06	7	70.14	2	70.50	69.80	5	5,943	0.08%
2024/06/05	1	71.00	0	0.00	70.40	1	5,912	0.02%
2024/06/03	1	70.40	0	0.00	70.40	1	5,936	0.02%
2024/05/31	1	70.50	0	0.00	70.50	1	5,926	0.02%
2024/05/30	2	70.55	0	0.00	70.10	2	5,896	0.03%
2024/05/29	6	71.40	16	72.26	71.50	-10	5,871	-0.17%
2024/05/28	1	71.30	0	0.00	71.40	1	5,829	0.02%
2024/05/27	0	0.00	0	72.20	71.70	0	5,833	0.00%
2024/05/24	2	69.80	7	70.01	70.90	-5	5,813	-0.09%
2024/05/23	1	70.80	1	71.00	70.50	0	5,814	0.00%
2024/05/22	1	70.70	15	71.00	70.90	-14	5,831	-0.24%
2024/05/21	2	70.70	5	70.90	70.50	-3	5,838	-0.05%
2024/05/20	1	71.20	2	71.65	71.30	-1	5,829	-0.02%
2024/05/17	1	71.70	0	0.00	71.00	1	5,858	0.02%
2024/05/16	6	71.07	2	71.45	71.80	4	5,938	0.07%
2024/05/15	35	72.14	16	72.90	71.40	19	5,893	0.32%
2024/05/14	28	72.37	0	0.00	71.60	28	5,851	0.48%
2024/05/13	1	74.30	2.4	73.25	72.50	-1.4	5,807	-0.02%
2024/05/10	7	72.00	5	73.00	73.10	2	5,750	0.03%
2024/05/09	7	75.29	12	75.69	75.00	-5	5,542	-0.09%
2024/05/08	12	74.25	17	75.16	76.30	-5	5,340	-0.09%
2024/05/07	7.1	72.18	10	73.50	73.80	-3	5,104	-0.06%
2024/05/06	1	73.90	12.4	74.00	73.60	-11.4	4,986	-0.23%
2024/05/03	0.1	73.10	19.5	72.44	73.70	-19.4	4,803	-0.40%
2024/05/02	3	70.90	1	70.20	70.50	2	4,522	0.04%
2024/04/30	7	68.93	0	0.00	68.70	7	4,460	0.16%
2024/04/29	0	0.00	5	69.30	69.30	-5	4,426	-0.11%
2024/04/26	1	68.10	2	67.60	67.50	-1	4,348	-0.02%
2024/04/24	2	68.30	0	0.00	68.00	2	4,375	0.05%
2024/04/23	15	67.70	0	0.00	67.50	15	4,493	0.33%
2024/04/22	20	68.17	0	0.00	67.80	20	4,508	0.44%
2024/04/19	7	68.14	9	66.83	66.90	-2	4,450	-0.04%
2024/04/18	4	69.60	3	69.40	69.30	1	4,372	0.02%
2024/04/17	3	67.80	0	0.00	67.40	3	4,297	0.07%
2024/04/16	9	67.74	4	68.70	67.40	5	4,327	0.12%
2024/04/15	1	68.60	11	69.27	69.30	-10	4,331	-0.23%
2024/04/12	4	69.25	2	69.55	69.00	2	4,315	0.05%
2024/04/10	0	0.00	2	69.90	69.90	-2	4,333	-0.05%
2024/04/09	2	69.50	2	69.50	69.10	0	4,375	0.00%
2024/04/08	12	68.80	1	70.00	70.00	11	4,361	0.25%
2024/04/03	1.2	66.65	0	0.00	66.70	1.2	4,271	0.03%
2024/04/02	1.4	68.73	0	0.00	67.80	1.4	4,291	0.03%
2024/04/01	6	68.60	0	0.00	68.30	6	4,275	0.14%
2024/03/29	5	68.16	5	68.18	68.10	0	4,301	0.00%
2024/03/28	12	68.29	0	0.00	68.20	12	4,347	0.28%
2024/03/25	2	68.50	0	0.00	68.10	2	4,637	0.04%
2024/03/21	0.1	68.00	3	67.80	67.80	-2.9	4,792	-0.06%
2024/03/20	5	68.36	0	0.00	67.70	5	4,949	0.10%
2024/03/19	0.1	68.50	0	68.50	68.30	0.1	4,983	0.00%
2024/03/18	5	69.70	0	0.00	69.50	5	5,136	0.10%
2024/03/15	1	69.00	0	0.00	68.50	1	5,158	0.02%
2024/03/14	0	0.00	1.1	69.52	69.80	-1.1	5,161	-0.02%
2024/03/13	2	70.55	5	70.10	69.70	-3	5,145	-0.06%
2024/03/12	5	71.66	3.7	71.74	71.90	1.3	5,096	0.03%
2024/03/11	0.2	66.95	0	0.00	67.60	0.2	4,959	0.00%
2024/03/08	3.7	67.65	1	67.30	67.10	2.7	4,948	0.06%
2024/03/07	7.1	69.10	1	69.10	68.90	6.1	4,864	0.12%
2024/03/06	0	0.00	1	70.50	70.10	-1	4,820	-0.02%
2024/03/04	0	0.00	2	70.70	70.80	-2	4,943	-0.04%
2024/03/01	0	0.00	2	71.10	70.70	-2	4,936	-0.04%
2024/02/29	1	70.70	2	68.80	70.70	-1	4,946	-0.02%
2024/02/27	4.2	70.13	0	0.00	69.40	4.2	4,902	0.09%
2024/02/26	3	70.47	0	0.00	70.60	3	4,906	0.06%
2024/02/22	0.1	70.63	0.6	71.00	70.90	-0.5	5,036	-0.01%
2024/02/20	7.1	71.42	0	0.00	70.90	7.1	5,293	0.13%
2024/02/19	0	0.00	5	71.82	72.20	-5	5,303	-0.09%
2024/02/16	14	70.00	0.6	69.80	69.90	13.4	5,334	0.25%
2024/02/15	10	68.80	0	0.00	68.70	10	5,342	0.19%
2024/02/02	0.2	69.80	0	0.00	69.10	0.2	5,451	0.00%
2024/02/01	0	0.00	5	70.50	70.70	-5	5,480	-0.09%
2024/01/30	3.1	69.90	2	70.50	69.60	1.1	5,522	0.02%
2024/01/26	2	69.70	0	0.00	69.80	2	5,599	0.04%
2024/01/25	0.2	70.32	0	0.00	69.70	0.2	5,675	0.00%
2024/01/24	2	70.95	2	71.00	70.80	0	5,723	0.00%
2024/01/22	0.1	69.00	1	68.60	68.60	-0.9	5,904	-0.02%
2024/01/19	0	68.60	2.1	69.10	69.10	-2	6,009	-0.03%
2024/01/18	2	67.41	2	68.50	68.50	0	6,091	0.00%
2024/01/17	16	68.52	0.1	69.80	67.70	16	6,163	0.26%
2024/01/16	6.1	70.10	0	0.00	69.80	6.1	6,113	0.10%
2024/01/15	2	70.60	0	0.00	70.90	2	6,215	0.03%
2024/01/12	2	70.60	0	0.00	70.70	2	6,435	0.03%
2024/01/10	0.2	70.22	7	70.00	70.20	-6.8	6,941	-0.10%
2024/01/09	10.1	71.08	0	0.00	70.90	10.1	7,154	0.14%
2024/01/08	0	72.70	0	0.00	72.30	0	7,691	0.00%
2024/01/04	10	72.95	0	0.00	72.60	10	9,230	0.11%
2024/01/03	2.1	73.79	0	0.00	73.10	2.1	9,285	0.02%
2024/01/02	0	0.00	2.2	74.83	74.80	-2.2	9,265	-0.02%
2023/12/29	0	0.00	3	74.87	74.80	-3	9,295	-0.03%
2023/12/27	1.2	73.28	0	0.00	73.30	1.2	9,442	0.01%
2023/12/26	1.1	73.05	0	0.00	72.70	1.1	9,545	0.01%
2023/12/25	1	72.50	0	0.00	72.80	1	9,755	0.01%
2023/12/22	14.2	73.18	1	72.50	72.20	13.2	9,944	0.13%
2023/12/21	3.2	72.71	1	72.50	72.70	2.2	9,849	0.02%
2023/12/19	10	74.03	0	0.00	74.00	10	9,935	0.10%
2023/12/18	4.4	74.63	1	74.40	74.40	3.4	9,995	0.03%
2023/12/15	15.3	76.09	0	0.00	75.50	15.3	10,188	0.15%
2023/12/14	3	76.43	5	76.90	77.30	-2	10,213	-0.02%
2023/12/13	12.2	76.40	0	0.00	76.00	12.2	10,171	0.12%
2023/12/12	1.1	77.81	9.2	78.21	77.80	-8.2	10,053	-0.08%
2023/12/08	1	77.40	0	0.00	77.20	1	10,156	0.01%
2023/12/07	2.2	77.78	0	0.00	77.60	2.2	10,186	0.02%
2023/12/06	5	78.00	2.1	77.69	77.80	2.9	10,240	0.03%
2023/12/05	0	76.90	0	0.00	77.00	0	10,270	0.00%
2023/12/04	1.2	76.59	0	0.00	76.50	1.2	10,336	0.01%
2023/12/01	2	77.00	0	0.00	77.10	2	10,458	0.02%
2023/11/30	5.1	76.54	11	76.94	76.90	-5.9	10,662	-0.06%
2023/11/29	2.1	78.00	4	77.90	77.90	-1.9	11,171	-0.02%
2023/11/28	0	0.00	4	78.03	78.40	-4	11,565	-0.03%
2023/11/27	2.1	77.74	1	77.80	77.10	1.1	11,759	0.01%
2023/11/24	0	0.00	2	78.50	78.50	-2	12,164	-0.02%
2023/11/22	2	77.80	1	77.70	77.70	1	12,453	0.01%
2023/11/21	0	0.00	1	79.40	79.00	-1	12,370	-0.01%
2023/11/20	5.2	78.20	0	0.00	78.00	5.2	12,279	0.04%
2023/11/17	2	79.90	2	80.00	80.20	0	12,116	0.00%
2023/11/16	1	79.10	0	0.00	79.10	1	12,025	0.01%
2023/11/15	2	78.70	2	79.00	78.50	0	11,968	0.00%
2023/11/14	5	78.00	2	78.00	77.90	3	11,858	0.03%
2023/11/13	3	77.63	1	77.60	77.60	2	11,869	0.02%
2023/11/10	7	77.96	3	77.10	77.10	4	11,883	0.03%
2023/11/09	2	78.65	4	79.18	79.20	-2	11,857	-0.02%
2023/11/08	5	78.96	0	0.00	78.60	5	12,001	0.04%
2023/11/07	4	78.53	9	78.93	79.10	-5	12,008	-0.04%
2023/11/06	13	78.88	15	79.07	78.80	-2	12,036	-0.02%
2023/11/02	0	0.00	1	76.10	77.40	-1	12,086	-0.01%
2023/11/01	5	75.20	2	75.00	75.00	3	12,009	0.02%
2023/10/31	15.4	75.52	3	76.40	74.10	12.4	11,946	0.10%
2023/10/30	6	76.98	1.1	77.19	76.90	4.9	11,861	0.04%
2023/10/27	25	78.08	2	77.45	77.30	23	11,890	0.19%
2023/10/26	5.7	78.92	0	0.00	78.20	5.7	11,957	0.05%
2023/10/25	1	81.60	2	81.15	80.10	-1	11,962	-0.01%
2023/10/24	1	78.30	1	78.80	79.00	0	12,043	0.00%
2023/10/23	12.1	78.34	1.1	77.85	77.80	10.9	12,066	0.09%
2023/10/20	16.1	79.40	1	79.70	79.10	15.1	12,142	0.12%
2023/10/19	8.2	80.18	0	0.00	81.40	8.2	12,052	0.07%
2023/10/18	39	81.77	16	81.39	80.10	23	12,069	0.19%
2023/10/17	28.3	82.03	4	81.10	81.10	24.3	11,808	0.21%
2023/10/16	27.1	83.85	7	83.73	83.00	20.1	11,705	0.17%
2023/10/13	39	88.33	48.7	87.09	85.10	-9.7	11,340	-0.09%
2023/10/12	9.1	83.09	30	83.10	84.00	-20.9	10,331	-0.20%
2023/10/11	7	78.96	0	0.00	78.80	7	10,484	0.07%
2023/10/06	0	78.90	4	78.80	78.90	-4	10,709	-0.04%
2023/10/05	1	78.60	0	0.00	78.40	1	10,747	0.01%
2023/10/04	25.1	79.02	3.1	78.32	78.40	22	10,777	0.20%
2023/10/03	4.1	81.20	3	80.50	80.50	1.1	10,670	0.01%
2023/10/02	7.2	82.35	2.1	83.56	82.00	5.1	10,679	0.05%
2023/09/28	5.2	83.89	14	85.74	83.00	-8.8	10,776	-0.08%
2023/09/27	2	86.00	3	85.37	86.00	-1	10,746	-0.01%
2023/09/26	2	84.20	0	0.00	83.70	2	10,621	0.02%
2023/09/25	2	84.70	2	84.75	84.30	0	10,678	0.00%
2023/09/22	1	79.50	0.1	82.10	82.50	0.9	10,638	0.01%
2023/09/21	2	81.20	0	0.00	80.60	2	10,613	0.02%
2023/09/20	7	84.27	33	83.70	82.20	-26	10,624	-0.24%
2023/09/19	7.1	85.09	7.2	84.65	84.60	0	10,450	0.00%
2023/09/18	2	83.20	3	83.23	83.30	-1	10,335	-0.01%
2023/09/15	2	83.00	2	83.05	82.90	0	10,380	0.00%
2023/09/14	1	83.40	6	84.47	83.80	-5	10,412	-0.05%
2023/09/13	5.2	83.20	1	83.00	83.90	4.2	10,425	0.04%
2023/09/12	3	81.97	1	81.80	81.30	2	10,631	0.02%
2023/09/11	3	82.40	3.1	83.03	81.20	-0.1	10,647	0.00%
2023/09/07	5	83.00	6	84.00	84.50	-1	10,632	-0.01%
2023/09/06	0	0.00	4.1	84.46	83.20	-4.1	10,618	-0.04%
2023/09/05	0.1	84.80	1	84.50	85.20	-0.9	10,593	-0.01%
2023/09/04	47	87.43	19	87.30	85.70	28	10,510	0.27%
2023/09/01	24	85.38	28	85.87	85.30	-4	9,982	-0.04%
2023/08/31	1.1	83.65	1	83.80	83.40	0.1	9,779	0.00%
2023/08/30	6.1	81.44	17	81.79	83.70	-10.9	9,882	-0.11%
2023/08/29	1.1	78.26	26	78.55	79.80	-24.9	9,712	-0.26%
2023/08/25	0	0.00	10	75.60	75.00	-10	10,409	-0.10%
2023/08/23	0	0.00	0.1	74.80	74.70	-0.1	11,529	0.00%
2023/08/21	0	0.00	0.1	75.30	75.40	-0.1	11,977	0.00%
2023/08/18	10	74.90	0.2	74.70	74.70	9.9	12,263	0.08%
2023/08/17	0	0.00	1	75.50	75.60	-1	12,610	-0.01%
2023/08/16	2	73.00	0	0.00	73.20	2	12,960	0.02%
2023/08/15	4	74.33	0	0.00	74.30	4	13,037	0.03%
2023/08/14	13	74.41	0	0.00	73.40	13	13,253	0.10%
2023/08/11	1	78.40	0	0.00	77.50	1	13,487	0.01%
2023/08/10	1	77.90	0	0.00	77.90	1	13,636	0.01%
2023/08/09	0	0.00	0.2	79.50	79.20	-0.2	13,659	0.00%
2023/08/08	0	0.00	2.1	80.22	79.70	-2.1	13,666	-0.02%
2023/08/04	1.4	80.56	1.1	80.24	80.70	0.3	13,957	0.00%
2023/07/31	4	83.80	4	82.40	82.00	0	13,957	0.00%
2023/07/28	1	80.50	0	0.00	81.60	1	13,918	0.01%
2023/07/27	1	79.60	1	80.10	81.00	0	13,982	0.00%
2023/07/26	1.7	78.52	0.2	78.68	77.70	1.5	13,895	0.01%
2023/07/25	1.1	79.35	1	80.40	79.80	0.1	13,936	0.00%
2023/07/24	7	76.57	1	76.20	76.20	6	13,873	0.04%
2023/07/21	21	78.20	11	77.20	77.40	10	13,893	0.07%
2023/07/20	3	78.20	2	79.00	78.20	1	14,010	0.01%
2023/07/19	5	79.70	0.1	79.30	79.00	4.9	13,983	0.03%
2023/07/18	1	82.80	0.1	80.50	80.20	0.9	14,165	0.01%
2023/07/17	1	84.50	1	84.10	84.40	0	14,604	0.00%
2023/07/14	1.4	84.88	0.2	85.95	85.50	1.2	15,027	0.01%
2023/07/13	19	83.30	25	83.90	84.00	-6	15,484	-0.04%
2023/07/12	3	80.80	0	80.10	80.20	3	15,701	0.02%
2023/07/11	5	80.64	0	0.00	80.00	5	16,083	0.03%
2023/07/10	5	81.90	0.6	81.99	81.30	4.4	16,401	0.03%
2023/07/07	6.2	82.66	2	82.70	82.30	4.2	16,394	0.03%
2023/07/06	3	83.50	10.1	83.54	83.50	-7.1	16,360	-0.04%
2023/07/05	1	81.90	10	82.24	81.80	-9	16,184	-0.06%
2023/07/04	0	0.00	1	82.60	82.40	-1	16,023	-0.01%
2023/07/03	2	82.35	1	82.20	81.80	1	16,017	0.01%
2023/06/30	0.6	82.99	0	82.60	82.60	0.5	15,975	0.00%
2023/06/29	1	80.90	3	80.80	80.50	-2	15,906	-0.01%
2023/06/28	3	81.07	1	81.10	80.80	2	15,888	0.01%
2023/06/27	12	80.79	1	79.40	79.40	11	15,857	0.07%
2023/06/26	2.3	81.02	1	81.90	82.00	1.3	15,917	0.01%
2023/06/21	20.8	82.62	0	0.00	82.00	20.8	16,007	0.13%
2023/06/20	10.1	83.37	4	83.15	83.10	6.1	16,009	0.04%
2023/06/19	14	83.69	1	83.40	83.40	13	16,067	0.08%
2023/06/16	36.2	86.68	15	86.22	83.70	21.2	16,268	0.13%
2023/06/15	2	87.30	0	0.00	87.70	2	16,050	0.01%
2023/06/14	5	87.00	5	88.30	87.40	0	16,092	0.00%
2023/06/13	0	0.00	3	88.60	87.10	-3	16,261	-0.02%
2023/06/09	2	86.30	4	86.00	87.80	-2	16,587	-0.01%
2023/06/08	4	87.98	1	87.10	87.10	3	16,894	0.02%
2023/06/07	11	89.74	11	89.95	89.70	0	17,277	0.00%
2023/06/06	3.3	88.75	10	88.80	88.50	-6.7	17,427	-0.04%
2023/06/05	50.1	92.71	51	91.04	90.60	-0.9	17,463	-0.01%
2023/06/02	51.1	91.30	65	90.78	90.60	-14	17,273	-0.08%
2023/06/01	37	91.31	24.2	90.56	89.60	12.8	17,110	0.07%
2023/05/31	28	86.27	29	86.94	87.60	-1	16,730	-0.01%
2023/05/30	129	86.77	134	87.21	86.60	-5	16,779	-0.03%	大買/大賣/
2023/05/26	0	0.00	2	82.70	82.20	-2	16,720	-0.01%
2023/05/25	22	84.26	11	83.85	83.40	11	16,790	0.07%
2023/05/24	61.1	83.54	95	84.18	85.30	-34	16,784	-0.20%
2023/05/23	32	84.27	168	84.79	83.70	-136	16,779	-0.81%	大賣/鉅額交易
2023/05/22	98	83.56	89	83.04	84.20	9	16,625	0.05%
2023/05/19	12	80.97	9	81.64	80.40	3	16,605	0.02%
2023/05/18	20	81.30	25	81.58	81.80	-5	17,232	-0.03%
2023/05/17	7	80.63	3	81.00	81.10	4	17,202	0.02%
2023/05/16	16	78.84	27	79.00	79.60	-11	16,929	-0.06%
2023/05/15	93	77.58	21	78.10	76.70	72	16,975	0.42%
2023/05/12	88	77.79	0	0.00	78.30	88	17,522	0.50%
2023/05/11	88	77.79	0	0.00	75.90	88	17,605	0.50%
2023/05/10	0	0.00	46.1	78.29	79.10	-46.1	17,858	-0.26%
2023/05/09	44	77.36	0.1	77.10	77.10	43.9	18,040	0.24%
2023/05/08	1	77.00	4	78.05	78.10	-3	18,373	-0.02%
2023/05/05	24	77.56	12	78.15	77.40	12	19,117	0.06%
2023/05/04	6.1	77.35	104	77.66	77.80	-98	20,127	-0.49%	大賣/
2023/05/03	7.1	78.06	16	79.10	77.60	-8.9	20,629	-0.04%
2023/05/02	153	80.63	46	80.99	80.00	107	21,995	0.49%	大買/鉅額交易
2023/04/28	18	80.84	12.4	81.44	80.60	5.6	22,329	0.03%
2023/04/27	40	80.41	6	80.32	80.50	34	22,911	0.15%
2023/04/26	2	79.50	2	79.80	79.80	0	23,222	0.00%
2023/04/25	21	80.11	4	80.95	78.50	17	23,224	0.07%
2023/04/24	14	80.21	7	80.29	80.90	7	23,268	0.03%
2023/04/21	6	80.27	8	80.80	80.30	-2	23,333	-0.01%
2023/04/20	52.2	81.46	49.1	81.28	82.00	3.1	23,300	0.01%
2023/04/19	56.4	84.70	53.1	83.10	83.20	3.3	23,430	0.01%
2023/04/18	77.1	84.55	105.1	84.82	85.70	-28	23,376	-0.12%	大賣/
2023/04/17	32	80.66	38.2	82.11	81.80	-6.2	22,746	-0.03%
2023/04/14	1	76.80	33	78.90	79.10	-32	22,664	-0.14%
2023/04/13	83	78.10	71	77.61	77.60	12	22,469	0.05%
2023/04/12	4	75.18	5	75.68	75.60	-1	22,228	0.00%
2023/04/07	0	0.00	3	74.30	74.30	-3	22,682	-0.01%
2023/04/06	6	73.45	20	74.80	73.70	-14	22,946	-0.06%
2023/03/31	3	75.50	0	0.00	75.20	3	23,097	0.01%
2023/03/30	5	76.72	2	76.40	76.50	3	23,290	0.01%
2023/03/29	1	75.20	3	75.50	75.60	-2	23,597	-0.01%
2023/03/28	4.2	75.26	0	0.00	74.50	4.2	24,135	0.02%
2023/03/27	28	77.91	0	0.00	75.50	28	24,251	0.12%
2023/03/24	4.1	78.45	9	78.34	78.80	-4.9	24,380	-0.02%
2023/03/23	5	76.94	3.4	77.47	77.50	1.6	24,792	0.01%
2023/03/22	4.1	77.11	0	0.00	76.40	4.1	25,520	0.02%
2023/03/21	33	77.72	36.2	77.71	77.30	-3.2	25,958	-0.01%
2023/03/20	5	75.88	6	75.77	75.80	-1	26,583	0.00%
2023/03/17	0	0.00	1	75.20	75.70	-1	26,757	0.00%
2023/03/16	1	75.30	1	76.00	73.90	0	27,143	0.00%
2023/03/15	35	77.02	31	76.14	75.90	4	27,463	0.01%
2023/03/14	4	75.05	2	75.30	75.50	2	27,639	0.01%
2023/03/13	33	73.83	41	74.46	76.00	-8	27,805	-0.03%
2023/03/10	60.2	73.13	44.1	72.20	72.40	16.1	28,035	0.06%
2023/03/09	4.2	76.75	8	75.99	76.00	-3.8	28,440	-0.01%
2023/03/08	24	77.54	1.2	77.56	77.60	22.8	29,589	0.08%
2023/03/07	1	79.20	1	79.30	79.20	0	31,679	0.00%
2023/03/06	1	78.30	3	78.97	79.00	-2	32,545	-0.01%
2023/03/03	7	78.17	47.2	78.41	78.10	-40.2	33,580	-0.12%
2023/03/02	33	78.83	3	78.93	78.80	30	33,809	0.09%
2023/03/01	57	82.19	56	81.55	81.60	1	34,331	0.00%
2023/02/24	63	81.36	67	81.35	81.30	-4	34,926	-0.01%
2023/02/23	2	79.20	1	79.20	80.00	1	35,006	0.00%
2023/02/22	15	78.13	2	78.40	78.10	13	35,078	0.04%
2023/02/21	63.3	81.67	44	81.07	80.90	19.3	35,210	0.05%
2023/02/20	1	80.10	22	80.47	80.60	-21	35,453	-0.06%
2023/02/17	38	81.20	11	80.35	80.00	27	36,109	0.07%
2023/02/16	29.1	81.78	42	81.66	81.50	-12.9	36,232	-0.04%
2023/02/15	0	0.00	12	78.62	77.90	-12	35,580	-0.03%
2023/02/14	10	77.30	3	77.20	77.20	7	35,384	0.02%
2023/02/13	16	77.81	13	77.55	77.50	3	35,365	0.01%
2023/02/10	9	78.80	13	79.11	79.00	-4	35,162	-0.01%
2023/02/09	33	77.25	8	77.06	76.90	25	34,580	0.07%
2023/02/08	5	76.48	58.1	76.44	77.80	-53.1	34,426	-0.15%
2023/02/07	6	77.67	4	78.30	77.80	2	34,045	0.01%
2023/02/06	38	78.17	32	77.83	77.50	6	33,809	0.02%
2023/02/03	78	79.31	77	78.32	78.10	1	33,486	0.00%
2023/02/02	138	82.26	103.1	79.93	79.50	34.9	32,779	0.11%	大買/大賣/
2023/02/01	81.2	83.18	62	83.59	84.50	19.2	31,891	0.06%
2023/01/31	112	79.43	144	81.60	82.90	-32	31,435	-0.10%	大買/大賣/
2023/01/30	1	76.00	17.1	76.51	78.10	-16.1	30,031	-0.05%
2023/01/17	79	70.32	85.1	70.79	71.00	-6.1	29,893	-0.02%
2023/01/16	39	67.42	47.1	68.01	69.20	-8.1	29,626	-0.03%
2023/01/13	29	66.63	58	66.73	66.80	-29	29,718	-0.10%
2023/01/12	21	66.61	2	66.00	66.20	19	29,684	0.06%
2023/01/11	22	67.00	19	67.37	66.50	3	29,471	0.01%
2023/01/10	16.1	68.41	16	68.10	67.20	0.1	29,388	0.00%
2023/01/09	99	68.40	102.1	68.28	68.20	-3.1	29,198	-0.01%	大賣/
2023/01/06	47	66.07	136	66.48	66.20	-89	28,481	-0.31%	大賣/
2023/01/05	37	65.64	12	65.22	65.70	25	27,989	0.09%
2023/01/04	65	64.48	91	65.20	65.70	-26	27,698	-0.09%
2023/01/03	2	63.10	20	62.70	63.20	-18	27,350	-0.07%
2022/12/30	12	62.55	1	61.80	62.00	11	27,175	0.04%
2022/12/29	11	59.93	16	60.78	61.40	-5	27,061	-0.02%
2022/12/28	11	61.82	11	62.15	61.60	0	26,892	0.00%
2022/12/27	6	61.57	18	61.98	61.90	-12	26,747	-0.04%
2022/12/26	22	59.57	20	60.18	61.10	2	26,468	0.01%
2022/12/23	7	58.80	35	59.06	59.10	-28	26,197	-0.11%
2022/12/22	16	60.37	19	60.46	59.70	-3	25,954	-0.01%
2022/12/21	68	61.48	21	59.78	60.00	47	25,720	0.18%
2022/12/20	100	63.52	80	61.49	61.40	20	25,370	0.08%
2022/12/19	60	64.56	59	64.19	64.20	1	24,857	0.00%
2022/12/16	17	64.46	1	64.90	64.10	16	24,654	0.06%
2022/12/15	41	67.93	12	68.13	66.50	29	24,382	0.12%
2022/12/14	66	67.23	83.1	67.08	66.80	-17.1	23,822	-0.07%
2022/12/13	28	65.66	18	65.44	65.00	10	23,062	0.04%
2022/12/12	85	66.20	152	66.22	66.60	-67	22,467	-0.30%	大賣/
2022/12/09	39	62.65	17	62.32	62.30	22	21,593	0.10%
2022/12/08	47	62.60	34	63.16	63.00	13	21,338	0.06%
2022/12/07	45	63.94	7	63.50	63.40	38	20,901	0.18%
2022/12/06	20	65.04	8	64.81	64.90	12	20,373	0.06%
2022/12/05	42	67.12	17	67.19	66.90	25	19,893	0.13%
2022/12/02	75	68.25	77.1	66.75	66.70	-2.1	19,576	-0.01%
2022/12/01	99	66.84	58.1	67.31	67.90	40.9	18,949	0.22%
2022/11/30	88	64.83	114.6	65.16	65.20	-26.6	18,126	-0.15%	大賣/
2022/11/29	94.7	65.60	161.2	67.54	63.70	-66.5	16,812	-0.40%	大賣/
2022/11/28	106	61.56	89	62.37	64.80	17	14,714	0.12%	大買/
2022/11/25	85.2	60.17	44	61.08	60.60	41.2	14,089	0.29%
2022/11/24	8	57.03	5	56.80	57.70	3	12,958	0.02%
2022/11/23	19.1	56.90	25.1	56.97	57.10	-6.1	12,521	-0.05%
2022/11/22	25.1	54.75	21	54.05	54.90	4.1	11,541	0.04%
2022/11/21	11	51.33	47	50.94	54.10	-36	10,587	-0.34%
2022/11/18	10	49.42	0	0.00	49.20	10	9,933	0.10%
2022/11/17	35	51.22	37	50.80	50.20	-2	9,704	-0.02%
2022/11/16	4	49.96	3	51.10	50.90	1	9,257	0.01%
2022/11/15	26	50.12	41	50.00	51.10	-15	8,791	-0.17%
2022/11/14	5	48.43	24	47.92	49.50	-19	7,961	-0.24%
2022/11/11	0	0.00	1	45.05	45.00	-1	7,484	-0.01%
2022/11/10	2	44.45	3	45.12	44.40	-1	7,462	-0.01%
2022/11/09	15	45.40	12	45.86	44.80	3	7,416	0.04%
2022/11/08	3	45.80	4	45.88	45.35	-1	7,303	-0.01%
2022/11/07	0	0.00	2	45.65	45.75	-2	7,330	-0.03%
2022/11/04	12	43.99	8	44.57	45.05	4	7,310	0.05%
2022/11/03	3	44.72	1	44.45	44.45	2	7,270	0.03%
2022/11/02	12	45.49	6	46.03	45.20	6	7,337	0.08%
2022/11/01	3	45.42	1	45.90	45.60	2	7,586	0.03%
2022/10/31	1	45.95	1	45.70	45.60	0	7,566	0.00%
2022/10/28	13	45.90	0	0.00	45.75	13	7,556	0.17%
2022/10/27	4	45.30	26	45.35	46.55	-22	7,447	-0.30%
2022/10/26	0	0.00	9	44.93	44.40	-9	7,331	-0.12%
2022/10/25	29	44.93	7	44.19	44.30	22	7,207	0.31%
2022/10/24	10	45.85	3	45.73	46.00	7	6,936	0.10%
2022/10/21	5	45.01	3	45.18	45.05	2	6,516	0.03%
2022/10/20	24	41.23	1	41.25	41.35	23	5,996	0.38%
2022/10/19	11	42.87	2.2	43.46	43.00	8.8	5,965	0.15%
2022/10/18	10	43.14	5	43.14	42.80	5	6,023	0.08%
2022/10/17	2	43.33	1	42.60	43.45	1	6,156	0.02%
2022/10/14	2	42.30	0	0.00	42.80	2	6,177	0.03%
2022/10/13	5	41.60	5	41.95	41.05	0	6,136	0.00%
2022/10/12	6	40.80	0	0.00	41.05	6	6,071	0.10%
2022/10/11	7	41.46	0	0.00	40.80	7	6,175	0.11%
2022/10/07	0	0.00	2	43.00	42.90	-2	6,221	-0.03%
2022/10/06	0	0.00	5	41.95	41.25	-5	6,295	-0.08%
2022/10/05	5	41.41	0	0.00	41.20	5	6,646	0.08%
2022/10/04	3	41.00	0	0.00	41.20	3	6,824	0.04%
2022/10/03	0.1	40.88	0	0.00	40.75	0.1	7,032	0.00%
2022/09/30	0	0.00	1	40.85	41.05	-1	7,162	-0.01%
2022/09/28	12	42.23	0	0.00	41.20	12	7,355	0.16%
2022/09/26	10	42.00	0	0.00	41.85	10	7,436	0.13%
2022/09/23	0	0.00	6	43.65	42.85	-6	7,635	-0.08%
2022/09/21	0	0.00	3	42.65	42.60	-3	8,031	-0.04%
2022/09/20	6	43.08	1	42.75	43.30	5	8,266	0.06%
2022/09/16	0.1	42.10	0	0.00	41.95	0.1	8,792	0.00%
2022/09/15	3	42.10	0	0.00	42.05	3	9,548	0.03%
2022/09/12	0	0.00	1	42.30	42.30	-1	10,661	-0.01%
2022/09/06	2	42.98	1	42.70	42.05	1	11,057	0.01%
2022/09/05	0	0.00	30	44.19	43.40	-30	11,033	-0.27%
2022/09/02	3	42.35	4	42.98	43.85	-1	11,015	-0.01%
2022/09/01	4	42.96	1	43.60	43.20	3	10,804	0.03%
2022/08/26	4	41.00	2	41.00	41.00	2	10,537	0.02%
2022/08/25	0.1	40.23	10	40.00	39.85	-9.9	10,558	-0.09%
2022/08/23	10	41.05	0	0.00	40.85	10	10,817	0.09%
2022/08/22	0	0.00	13	40.85	40.85	-13	10,847	-0.12%
2022/08/19	1	41.45	0	0.00	41.30	1	10,809	0.01%
2022/08/18	1	41.30	0	0.00	41.50	1	10,867	0.01%
2022/08/15	0	0.00	4	42.60	42.55	-4	10,870	-0.04%
2022/08/11	1	41.85	0	0.00	41.80	1	10,866	0.01%
2022/08/10	0	0.00	1	41.90	41.95	-1	10,869	-0.01%
2022/08/09	0.1	41.85	0	0.00	42.20	0.1	10,889	0.00%
2022/08/08	3	40.73	2	41.08	41.45	1	10,907	0.01%
2022/08/05	0.1	43.85	0	0.00	43.80	0.1	10,664	0.00%
2022/08/04	26	43.57	0	0.00	43.25	26	10,610	0.25%
2022/08/03	1	44.50	0	0.00	44.05	1	10,503	0.01%
2022/08/02	1	45.20	1	45.05	45.10	0	10,414	0.00%
2022/08/01	1	45.35	20	45.30	45.55	-19	10,361	-0.18%
2022/07/29	31	45.65	4	45.48	45.75	27	10,334	0.26%
2022/07/28	1	45.85	20	45.50	45.45	-19	10,296	-0.18%
2022/07/27	15	45.69	5	45.99	46.20	10	10,234	0.10%
2022/07/26	12	46.08	2.9	45.96	45.55	9.1	10,166	0.09%
2022/07/25	21	44.89	5	45.47	45.80	16	10,061	0.16%
2022/07/22	7	45.67	7	45.80	45.95	0	9,867	0.00%
2022/07/21	4	46.81	1	46.85	46.95	3	9,614	0.03%
2022/07/20	1	47.56	0	0.00	47.50	1	9,444	0.01%
2022/07/19	1	48.00	1	47.75	48.05	0	9,371	0.00%
2022/07/18	1	47.50	1	48.50	48.50	0	9,321	0.00%
2022/07/15	1	48.00	2	48.03	48.00	-1	9,207	-0.01%
2022/07/14	0	0.00	1	48.90	49.00	-1	9,075	-0.01%
2022/07/13	10	48.79	15.1	48.64	49.00	-5.1	8,896	-0.06%
2022/07/12	6	45.03	11	45.95	46.90	-5	8,479	-0.06%
2022/07/11	18	46.40	25	46.74	46.10	-7	8,246	-0.08%
2022/07/08	1	44.15	1	44.50	44.70	0	8,045	0.00%
2022/07/07	2	43.25	1	43.65	43.70	1	7,907	0.01%
2022/07/06	11	43.10	13	44.05	42.50	-2	7,786	-0.03%
2022/07/05	13.1	44.71	0	0.00	44.50	13.1	7,651	0.17%
2022/07/04	1	45.30	0	0.00	44.40	1	7,573	0.01%
2022/07/01	3	46.27	8	44.90	44.40	-5	7,468	-0.07%
2022/06/30	7	47.34	12	47.36	47.20	-5	7,202	-0.07%
2022/06/29	7	48.12	4	47.56	47.50	3	6,978	0.04%
2022/06/28	18	50.20	93	49.03	48.35	-75	6,707	-1.12%
2022/06/27	6	48.98	5	49.79	50.20	1	6,443	0.02%
2022/06/24	13	49.86	23	50.06	50.00	-10	6,089	-0.16%
2022/06/23	67.1	50.31	28.5	50.03	50.50	38.6	5,800	0.66%
2022/06/22	6	49.15	9	49.43	49.10	-3	4,986	-0.06%
2022/06/21	8	48.28	2	49.10	49.75	6	4,553	0.13%
2022/06/20	10	45.06	35	44.78	45.30	-25	3,987	-0.63%
2022/06/17	0	0.00	3	46.75	46.10	-3	3,770	-0.08%
2022/06/16	0	0.00	4	46.46	45.80	-4	3,557	-0.11%
2022/06/15	1	44.95	1	45.35	45.40	0	3,336	0.00%
2022/06/14	5	44.27	3	44.35	44.80	2	3,285	0.06%
2022/06/13	0	0.00	3.1	45.64	45.40	-3.1	3,201	-0.10%
2022/06/09	2	44.70	3	45.05	45.20	-1	3,089	-0.03%
2022/06/08	0	0.00	2	44.35	44.35	-2	3,099	-0.06%
2022/06/07	6	44.46	0	0.00	44.35	6	3,070	0.20%
2022/06/06	1	44.60	0	0.00	44.70	1	3,007	0.03%
2022/06/02	3	45.47	1	45.45	45.15	2	3,005	0.07%
2022/06/01	9	45.36	9	45.70	45.80	0	2,937	0.00%
2022/05/31	0	0.00	4.1	44.04	44.45	-4.1	2,668	-0.15%
2022/05/30	0	0.00	1	43.20	43.70	-1	2,530	-0.04%
2022/05/27	0	43.05	0	0.00	43.30	0	2,472	0.00%
2022/05/26	5	43.38	4	43.15	43.15	1	2,442	0.04%
2022/05/25	3	42.82	4	43.04	43.15	-1	2,352	-0.04%
2022/05/20	11	42.20	0	0.00	41.95	11	2,280	0.48%
2022/05/19	4	42.03	0	0.00	42.20	4	2,270	0.18%
2022/05/18	0	0.00	1	42.20	42.05	-1	2,204	-0.05%
2022/05/16	1	41.75	0	0.00	42.00	1	2,128	0.05%
2022/05/05	10	40.15	0	0.00	40.05	10	1,837	0.54%
2022/05/04	0	0.00	10	40.10	40.10	-10	1,849	-0.54%
2022/05/03	15	39.70	5	39.70	39.65	10	1,885	0.53%
2022/04/22	15	41.25	15	41.05	41.20	0	2,099	0.00%
2022/04/21	1	41.10	10	41.25	41.10	-9	2,154	-0.42%
2022/04/20	10	40.85	10	40.85	40.95	0	2,209	0.00%
2022/04/18	0	0.00	10	39.90	40.00	-10	2,245	-0.45%
2022/04/15	10	40.70	0	0.00	40.55	10	2,267	0.44%
2022/04/14	0	0.00	2	40.85	40.50	-2	2,350	-0.09%
2022/04/12	0	39.30	0	0.00	39.10	0	2,472	0.00%
2022/04/06	5	40.65	0	0.00	40.55	5	2,779	0.18%
2022/03/28	2	40.25	0	0.00	40.10	2	2,875	0.07%
2022/03/22	0	0.00	5	40.10	40.30	-5	2,996	-0.17%
2022/03/17	0	0.00	2	39.60	39.60	-2	3,024	-0.07%
2022/03/16	0	0.00	153	39.03	39.00	-153	3,028	-5.05%	大賣/鉅額交易
2022/03/15	0.2	38.80	0	0.00	38.85	0.2	3,033	0.01%
2022/03/11	0	39.30	0	0.00	39.05	0	3,025	0.00%
2022/03/10	5	40.35	6	40.09	40.30	-1	2,959	-0.03%
2022/03/09	4	39.00	0	0.00	39.30	4	2,948	0.14%
2022/03/08	1	39.45	0	0.00	38.90	1	2,973	0.03%
2022/03/07	4	39.70	100	40.15	39.70	-96	2,936	-3.27%
2022/03/04	0	0.00	1	40.95	40.90	-1	2,906	-0.03%
2022/03/01	0	0.00	1	41.45	41.35	-1	3,084	-0.03%
2022/02/24	0	0.00	19	41.45	40.70	-19	3,250	-0.58%
2022/02/23	0	41.95	0	0.00	41.85	0	3,355	0.00%
2022/02/22	0	41.75	0	0.00	41.75	0	3,515	0.00%
2022/02/21	0	0.00	6	42.95	42.75	-6	3,568	-0.17%
2022/02/17	0	0.00	7	42.25	42.25	-7	3,963	-0.18%
2022/02/16	0	0.00	165	41.77	41.70	-165	3,962	-4.16%	大賣/鉅額交易
2022/02/14	0	0.00	3	41.20	41.20	-3	4,128	-0.07%
2022/02/11	172	41.94	0	0.00	41.80	172	4,152	4.14%	大買/鉅額交易
2022/02/10	5	41.80	0.2	41.91	41.85	4.8	4,201	0.12%
2022/02/09	50	41.73	50	41.95	42.00	0	4,231	0.00%
2022/02/08	0.1	41.95	0	0.00	42.05	0.1	4,253	0.00%
2022/01/25	0	0.00	2.2	40.91	40.80	-2.2	4,417	-0.05%
2022/01/19	5	41.90	0	0.00	41.80	5	4,576	0.11%
2022/01/18	63	42.88	0	0.00	42.75	63	4,557	1.38%
2022/01/17	63	43.11	0	0.00	43.10	63	4,644	1.36%
2022/01/14	130	43.78	0	0.00	43.55	130	4,736	2.74%	大買/鉅額交易
2022/01/12	0	0.00	1	42.60	42.60	-1	4,951	-0.02%
2022/01/11	0	0.00	1.1	42.70	42.75	-1.1	5,175	-0.02%
2022/01/10	0	0.00	0.2	42.96	43.30	-0.2	5,515	0.00%
2022/01/07	0	0.00	0.2	43.65	43.60	-0.2	5,730	0.00%
2022/01/06	2	43.10	0	0.00	43.60	2	5,794	0.03%
2022/01/04	2	43.05	0	0.00	43.25	2	6,131	0.03%
2022/01/03	0	0.00	11	42.82	42.85	-11	6,645	-0.17%
2021/12/30	10	41.95	0	0.00	41.90	10	6,725	0.15%
2021/12/29	1	41.95	0	0.00	42.05	1	6,916	0.01%
2021/12/20	0.6	41.87	0	0.00	41.85	0.6	7,868	0.01%
2021/12/17	0.1	41.80	5	41.95	41.85	-4.9	8,019	-0.06%
2021/12/15	0	0.00	2	41.25	41.15	-2	8,731	-0.02%
2021/12/13	10	41.65	0	0.00	41.55	10	9,818	0.10%
2021/12/10	10	41.50	0	0.00	41.35	10	10,132	0.10%
2021/12/09	0	0.00	3	41.95	41.70	-3	10,150	-0.03%
2021/12/08	0	0.00	3	42.10	41.70	-3	10,165	-0.03%
2021/12/07	5	41.60	0	0.00	41.90	5	10,150	0.05%
2021/12/02	7	41.38	0	0.00	41.30	7	10,165	0.07%
2021/11/29	8	41.15	8.4	40.67	41.10	-0.4	10,145	0.00%
2021/11/26	10	41.69	0	0.00	41.60	10	10,092	0.10%
2021/11/25	0	0.00	3	42.93	42.40	-3	10,021	-0.03%
2021/11/24	1	43.05	4	43.05	42.80	-3	10,011	-0.03%
2021/11/23	4	43.63	4	43.65	43.15	0	9,994	0.00%
2021/11/22	3	44.20	3	44.07	44.05	0	9,908	0.00%
2021/11/19	2	43.70	6	43.67	43.30	-4	9,740	-0.04%
2021/11/17	0	0.00	5	43.20	43.40	-5	9,523	-0.05%
2021/11/16	2.4	43.30	11	43.35	43.35	-8.6	9,379	-0.09%
2021/11/15	20	42.20	40	41.93	41.90	-20	9,147	-0.22%
2021/11/12	20	41.75	0	0.00	41.85	20	9,137	0.22%
2021/11/11	3	41.07	0	0.00	40.80	3	9,095	0.03%
2021/11/09	1	41.75	0	0.00	42.10	1	9,018	0.01%
2021/11/08	6	41.54	0.6	41.50	41.50	5.4	8,969	0.06%
2021/11/02	0	0.00	8	42.04	41.50	-8	8,965	-0.09%
2021/11/01	5	41.50	126	41.20	41.35	-121	8,871	-1.36%	大賣/鉅額交易
2021/10/29	1	41.15	1.7	41.19	41.10	-0.7	8,813	-0.01%
2021/10/27	1	42.20	0	0.00	42.25	1	8,705	0.01%
2021/10/26	0	0.00	42	42.71	42.40	-42	8,666	-0.48%
2021/10/25	22	42.90	11	42.34	42.70	11	8,597	0.13%
2021/10/22	26	43.05	61	42.34	42.20	-35	8,522	-0.41%
2021/10/21	35	42.66	35	42.87	43.10	0	8,420	0.00%
2021/10/20	42	42.19	39	41.38	41.40	3	8,208	0.04%
2021/10/19	43	42.77	50.7	42.40	41.90	-7.7	8,091	-0.10%
2021/10/18	8	43.48	55	43.71	42.15	-47	7,879	-0.60%
2021/10/15	42	43.77	1	43.65	44.25	41	7,551	0.54%
2021/10/14	19	43.60	9	43.15	42.95	10	7,346	0.14%
2021/10/13	39	43.38	33	43.13	43.65	6	7,244	0.08%
2021/10/12	45	43.87	33	43.58	42.70	12	7,081	0.17%
2021/10/08	20	44.77	22	43.95	44.20	-2	6,883	-0.03%
2021/10/07	16	42.47	8	42.76	43.05	8	6,326	0.13%
2021/10/06	61	41.73	17	41.60	42.15	44	6,118	0.72%
2021/10/05	20	40.14	19	40.00	40.30	1	5,905	0.02%
2021/10/04	0	0.00	1	41.15	40.60	-1	5,852	-0.02%
2021/10/01	2	40.90	43	40.93	40.25	-41	5,782	-0.71%
2021/09/30	20	42.00	7	42.37	42.70	13	5,642	0.23%
2021/09/29	1	41.90	4	42.28	42.00	-3	5,550	-0.05%
2021/09/28	0	0.00	21	42.16	42.80	-21	5,453	-0.39%
2021/09/27	11	43.81	4	43.91	43.10	7	5,411	0.13%
2021/09/24	1.1	43.98	20	43.53	44.00	-18.9	5,138	-0.37%
2021/09/23	11	43.81	226	43.09	43.80	-215	4,989	-4.31%	大賣/鉅額交易
2021/09/22	135	43.79	26	44.28	43.70	109	4,756	2.29%	大買/鉅額交易
2021/09/17	179.7	42.83	40	43.61	43.95	139.7	4,291	3.26%	大買/鉅額交易
2021/09/16	124	40.82	115.6	41.02	41.15	8.4	3,610	0.23%	大買/大賣/
2021/09/15	194	39.95	12.2	40.33	40.30	181.8	3,399	5.35%	大買/鉅額交易
2021/09/13	3	37.95	0	0.00	38.05	3	3,189	0.09%
2021/09/08	0	0.00	40	36.98	36.90	-40	3,339	-1.20%
2021/09/07	0	0.00	40	37.65	37.50	-40	3,374	-1.19%
2021/09/06	0	0.00	80	37.61	37.50	-80	3,386	-2.36%
2021/09/03	2	37.75	0	0.00	38.10	2	3,381	0.06%
2021/09/02	0	0.00	40	37.80	37.85	-40	3,378	-1.18%
2021/09/01	6	37.83	0	0.00	38.00	6	3,369	0.18%
2021/08/30	3	38.25	0	0.00	38.10	3	3,373	0.09%
2021/08/27	1	38.00	0	0.00	38.00	1	3,369	0.03%
2021/08/26	0	0.00	2	37.35	37.45	-2	3,367	-0.06%
2021/08/24	1	36.80	0	0.00	36.95	1	3,388	0.03%
2021/08/19	20	37.05	0	0.00	36.70	20	3,468	0.58%
2021/08/17	0	0.00	5	37.61	37.00	-5	3,480	-0.14%
2021/08/16	3	37.87	0	0.00	37.80	3	3,481	0.09%
2021/08/13	1	38.55	0	0.00	38.50	1	3,483	0.03%
2021/08/06	7	41.66	1	41.30	40.90	6	3,899	0.15%
2021/08/03	1	39.70	0	0.00	39.40	1	4,282	0.02%
2021/07/28	0	0.00	3	40.45	39.70	-3	4,571	-0.07%
2021/07/27	11	40.65	0	0.00	40.40	11	4,794	0.23%
2021/07/26	0	40.95	127.2	40.85	40.85	-127.1	4,940	-2.57%	大賣/鉅額交易
2021/07/21	4	39.96	1	39.90	40.00	3	5,135	0.06%
2021/07/20	2	40.95	0.4	40.80	40.60	1.6	5,149	0.03%
2021/07/16	2	42.80	0	0.00	42.50	2	5,419	0.04%
2021/07/14	0	0.00	2	41.20	41.15	-2	5,798	-0.03%
2021/07/08	0	0.00	1	42.10	42.00	-1	6,864	-0.01%
2021/07/07	0	0.00	3	42.90	42.60	-3	7,496	-0.04%
2021/07/06	2	42.85	12.5	42.92	42.70	-10.5	7,871	-0.13%
2021/07/05	1	43.00	2	43.80	42.80	-1	8,124	-0.01%
2021/07/02	0	0.00	5	43.08	43.00	-5	8,189	-0.06%
2021/07/01	1	42.20	2	42.70	42.15	-1	8,194	-0.01%
2021/06/30	0	0.00	5	42.60	42.60	-5	8,237	-0.06%
2021/06/29	0	0.00	1	42.50	42.30	-1	8,331	-0.01%
2021/06/28	0	0.00	1	42.50	42.50	-1	8,484	-0.01%
2021/06/25	0	0.00	0.5	42.20	42.50	-0.5	8,515	-0.01%
2021/06/23	2	41.15	9	41.23	41.60	-7	8,997	-0.08%
2021/06/22	3	39.93	1	40.10	40.00	2	9,683	0.02%
2021/06/21	1.2	39.63	1	39.95	39.50	0.2	10,778	0.00%
2021/06/18	11	40.54	6	40.78	40.50	5	10,830	0.05%
2021/06/17	0.4	40.15	0	0.00	40.20	0.4	10,808	0.00%
2021/06/16	0	0.00	3	40.13	40.05	-3	10,903	-0.03%
2021/06/04	0	0.00	1	40.25	40.15	-1	11,526	-0.01%
2021/06/03	3	40.45	1	40.20	40.10	2	11,617	0.02%
2021/06/02	1	39.95	0	0.00	40.10	1	11,720	0.01%
2021/05/31	1	39.80	0	0.00	39.45	1	11,793	0.01%
2021/05/28	0	0.00	4	39.75	39.70	-4	11,827	-0.03%
2021/05/27	5	38.76	0	0.00	38.80	5	11,868	0.04%
2021/05/26	0	0.00	1	39.80	39.80	-1	11,895	-0.01%
2021/05/25	0	0.00	4	40.15	39.55	-4	12,015	-0.03%
2021/05/24	1	38.95	1	39.50	39.50	0	12,265	0.00%
2021/05/21	4	39.20	4	39.36	39.20	0	12,377	0.00%
2021/05/20	5	39.03	0	0.00	38.60	5	12,562	0.04%
2021/05/19	1	38.60	20	39.10	39.20	-19	12,798	-0.15%
2021/05/18	0	0.00	1	38.50	38.85	-1	12,797	-0.01%
2021/05/17	23	36.72	0	0.00	36.00	23	12,762	0.18%
2021/05/14	12.2	40.87	0	0.00	38.90	12.2	12,672	0.10%
2021/05/13	0	0.00	1	36.20	38.40	-1	12,556	-0.01%
2021/05/12	20	38.35	0	0.00	38.10	20	12,478	0.16%
2021/05/11	4	40.51	0	0.00	40.60	4	12,357	0.03%
2021/05/07	1	43.00	2	42.13	42.90	-1	12,358	-0.01%
2021/05/06	1	40.85	0	0.00	40.55	1	12,440	0.01%
2021/05/04	7.3	40.69	2	40.50	40.50	5.3	12,698	0.04%
2021/05/03	9	43.54	1	44.75	42.95	8	12,571	0.06%
2021/04/29	0	0.00	1	45.75	45.40	-1	12,565	-0.01%
2021/04/28	0	0.00	1	45.25	45.15	-1	12,567	-0.01%
2021/04/27	0	0.00	1	45.55	45.60	-1	12,645	-0.01%
2021/04/26	0.3	45.00	1.2	44.75	44.75	-0.9	12,694	-0.01%
2021/04/23	2	44.75	0.2	45.00	44.60	1.9	12,780	0.01%
2021/04/22	9	44.57	0	0.00	44.35	9	12,901	0.07%
2021/04/21	17	46.52	0	0.00	46.50	17	12,842	0.13%
2021/04/20	0	0.00	2	47.65	47.85	-2	12,734	-0.02%
2021/04/19	0	0.00	1.2	46.32	46.40	-1.2	12,771	-0.01%
2021/04/16	1	45.50	3	45.60	45.65	-2	12,810	-0.02%
2021/04/15	4	45.76	6	45.83	45.55	-2	12,884	-0.02%
2021/04/14	4	46.86	22	47.47	47.20	-18	12,794	-0.14%
2021/04/13	5	47.63	15	47.13	46.80	-10	13,010	-0.08%
2021/04/12	4	46.40	3	46.22	46.30	1	12,787	0.01%
2021/04/09	2	44.73	4	44.98	44.70	-2	13,190	-0.02%
2021/04/08	12	43.85	1	43.85	44.05	11	13,439	0.08%
2021/04/07	0	0.00	17	43.91	43.95	-17	13,403	-0.13%
2021/04/06	12	44.02	6	44.13	44.00	6	13,536	0.04%
2021/04/01	3	44.20	10	44.38	44.45	-7	14,220	-0.05%
2021/03/31	8	44.06	3	44.30	44.05	5	14,437	0.03%
2021/03/30	6	43.28	2	43.40	43.35	4	14,258	0.03%
2021/03/29	28	43.07	1	43.45	43.45	27	14,224	0.19%
2021/03/26	26	43.82	5	44.12	43.25	21	14,084	0.15%
2021/03/25	13	46.84	108	47.28	45.10	-95	13,578	-0.70%	大賣/
2021/03/24	105	46.60	10.9	45.89	46.65	94.1	12,788	0.74%	大買/
2021/03/23	0	0.00	1	43.00	42.45	-1	11,679	-0.01%
2021/03/22	2	42.03	6	42.10	42.45	-4	11,591	-0.03%
2021/03/19	6	42.55	0	0.00	42.10	6	11,540	0.05%
2021/03/18	2.3	43.34	5	43.47	42.80	-2.7	11,438	-0.02%
2021/03/17	1	43.25	6	43.11	43.30	-5	11,313	-0.04%
2021/03/16	0	0.00	9	42.89	42.75	-9	11,058	-0.08%
2021/03/12	8	42.54	2	42.48	42.50	6	10,965	0.05%
2021/03/11	4	42.45	4	42.90	42.40	0	10,998	0.00%
2021/03/04	3	41.85	1	41.60	41.60	2	10,714	0.02%
2021/03/03	3	41.40	3	41.95	41.85	0	10,655	0.00%
2021/03/02	2	41.78	1	42.40	41.20	1	10,597	0.01%
2021/02/24	10	42.40	0	0.00	41.40	10	10,518	0.10%
2021/02/23	3	43.00	11	43.50	43.55	-8	10,325	-0.08%
2021/02/22	6	42.86	0	0.00	42.90	6	10,227	0.06%
2021/02/19	3	43.15	6	42.25	43.70	-3	10,159	-0.03%
2021/02/18	1	40.65	1	41.00	41.10	0	9,965	0.00%
2021/02/05	1	40.15	0	0.00	40.00	1	10,018	0.01%
2021/02/02	14	40.88	0	0.00	41.15	14	9,943	0.14%
2021/02/01	6.1	40.78	0	0.00	40.45	6.1	9,892	0.06%
2021/01/28	1	41.55	1	41.80	41.35	0	9,789	0.00%
2021/01/27	3	43.00	0	0.00	43.20	3	9,589	0.03%
2021/01/26	3	41.55	5	41.14	41.10	-2	9,261	-0.02%
2021/01/25	1	41.85	0	0.00	41.95	1	9,225	0.01%
2021/01/22	13	41.55	16	41.86	43.20	-3	9,197	-0.03%
2021/01/21	2	41.68	2	41.00	40.95	0	9,061	0.00%
2021/01/20	0	0.00	22	41.54	41.45	-22	8,987	-0.24%
2021/01/19	6	43.81	6	43.03	43.05	0	8,845	0.00%
2021/01/18	15	43.50	15	43.45	43.55	0	8,730	0.00%
2021/01/15	4	42.68	0.3	42.75	42.75	3.7	8,578	0.04%
2021/01/14	1	44.20	2	43.90	44.30	-1	8,366	-0.01%
2021/01/13	5.1	44.79	6	45.06	44.45	-0.9	8,162	-0.01%
2021/01/12	1	45.25	2.5	44.86	43.95	-1.5	8,071	-0.02%
2021/01/11	13	46.85	0	0.00	46.80	13	7,913	0.16%
2021/01/08	2	47.38	20	46.94	46.55	-18	7,853	-0.23%
2021/01/07	35	48.60	20	48.50	48.00	15	7,662	0.20%
2021/01/06	80	51.68	24	49.39	49.00	56	7,415	0.76%
2021/01/05	9	49.56	2	49.35	48.85	7	6,700	0.10%
2021/01/04	8	48.71	12.6	49.78	50.90	-4.6	6,279	-0.07%
2020/12/31	11	46.15	17.4	45.98	46.90	-6.4	5,551	-0.11%
2020/12/29	9	42.54	3	42.48	42.20	6	5,130	0.12%
2020/12/28	21	43.45	29	43.86	43.50	-8	4,966	-0.16%
2020/12/25	0	0.00	8	39.75	41.05	-8	4,236	-0.19%
2020/12/24	0	0.00	2	37.50	37.35	-2	3,943	-0.05%
2020/12/23	11	37.35	1	37.05	37.20	10	3,965	0.25%
2020/12/22	1	37.70	4.4	37.74	37.00	-3.4	3,990	-0.09%
2020/12/21	0	0.00	2	37.28	37.25	-2	3,955	-0.05%
2020/12/17	21	37.10	0	0.00	36.90	21	4,034	0.52%
2020/12/16	0	0.00	2	37.10	37.50	-2	4,059	-0.05%
2020/12/11	2	36.93	0	0.00	36.80	2	4,351	0.05%
2020/12/10	24	37.31	1	37.60	37.65	23	4,463	0.52%
2020/12/09	1	37.80	1	38.15	37.85	0	4,563	0.00%
2020/12/08	6	37.79	0	0.00	37.65	6	4,692	0.13%
2020/12/07	43	37.73	0.6	37.65	37.65	42.4	4,911	0.86%
2020/12/04	21	38.26	1.5	38.89	38.45	19.5	5,046	0.39%
2020/12/03	22	38.26	2	38.80	38.25	20	5,035	0.40%
2020/12/02	0	0.00	1.3	38.54	38.55	-1.3	5,096	-0.02%
2020/12/01	1.4	38.84	1	39.25	38.80	0.4	5,203	0.01%
2020/11/30	4	38.95	2	38.83	39.00	2	5,256	0.04%
2020/11/26	1	39.15	0	0.00	39.20	1	5,594	0.02%
2020/11/25	2	39.35	5	39.40	39.50	-3	5,902	-0.05%
2020/11/24	5	39.43	2	39.00	38.75	3	6,017	0.05%
2020/11/23	3	40.17	2	40.78	40.10	1	6,060	0.02%
2020/11/20	0.3	39.75	10	39.19	40.05	-9.8	6,286	-0.16%
2020/11/19	0.4	38.95	1	39.20	38.90	-0.6	6,314	-0.01%
2020/11/18	2	39.28	2	39.28	39.00	0	6,319	0.00%
2020/11/17	1.3	37.01	1	37.15	38.10	0.3	6,289	0.00%
2020/11/16	1	37.40	1	37.65	37.70	0	6,399	0.00%
2020/11/13	0.4	36.05	0	0.00	36.25	0.4	6,375	0.01%
2020/11/12	0.1	35.50	1	35.70	36.00	-0.9	6,632	-0.01%
2020/11/11	8	35.80	0	0.00	35.90	8	6,804	0.12%
2020/11/10	0	0.00	1	34.85	35.05	-1	6,818	-0.01%
2020/11/06	1	34.65	0	0.00	34.00	1	7,052	0.01%
2020/11/05	1	35.15	1	35.60	34.90	0	7,399	0.00%
2020/11/03	0	0.00	1	35.40	35.05	-1	7,742	-0.01%
2020/11/02	2	34.95	3	34.82	34.90	-1	7,806	-0.01%
2020/10/30	4.4	36.33	1	35.95	35.60	3.4	7,864	0.04%
2020/10/29	1.4	37.65	0	0.00	37.55	1.4	7,849	0.02%
2020/10/26	1	38.40	1	38.70	38.30	0	8,080	0.00%
2020/10/23	0	0.00	2	38.05	38.05	-2	8,107	-0.02%
2020/10/20	0	0.00	1.8	38.12	38.30	-1.8	8,430	-0.02%
2020/10/19	4	39.24	4.8	38.62	38.00	-0.8	8,490	-0.01%
2020/10/06	0	0.00	1	23.17	23.95	-1	8,403	-0.01%
2020/09/28	0	0.00	1	23.20	23.00	-1	8,866	-0.01%
2020/09/24	0	0.00	1	22.30	22.55	-1	8,931	-0.01%
2020/09/23	7	22.83	0	0.00	22.80	7	8,866	0.08%
2020/09/22	0	0.00	30	23.65	23.40	-30	8,809	-0.34%
2020/09/18	5	24.20	5	24.16	24.30	0	8,856	0.00%
2020/09/17	0	0.00	5	23.87	23.75	-5	8,918	-0.06%
2020/09/16	1	23.55	0.7	23.45	23.50	0.3	8,958	0.00%
2020/09/11	2	23.85	3	23.90	23.70	-1	9,128	-0.01%
2020/09/10	1	24.35	0	0.00	24.35	1	9,194	0.01%
2020/09/09	10	24.45	10	24.05	24.45	0	9,265	0.00%
2020/09/08	3	24.27	0	0.00	24.25	3	9,286	0.03%
2020/09/04	4	25.15	10	25.45	25.45	-6	9,415	-0.06%
2020/09/02	2	25.45	10	25.90	25.70	-8	9,787	-0.08%
2020/09/01	0	0.00	40	25.53	25.90	-40	10,242	-0.39%
2020/08/31	39	24.90	8	25.29	25.30	31	10,258	0.30%
2020/08/27	6	24.66	4	24.90	24.75	2	10,730	0.02%
2020/08/26	0	0.00	1	24.80	25.10	-1	10,706	-0.01%
2020/08/25	1	24.50	0	0.00	24.40	1	10,706	0.01%
2020/08/24	2	24.48	0	0.00	24.85	2	10,717	0.02%
2020/08/21	5	25.10	2.3	25.01	25.10	2.7	10,745	0.02%
2020/08/20	4	24.15	2	24.20	23.30	2	10,541	0.02%
2020/08/19	1	25.05	9	24.36	24.75	-8	10,319	-0.08%
2020/08/18	0	0.00	1	25.30	25.35	-1	10,271	-0.01%
2020/08/17	9	25.07	0	0.00	25.15	9	10,263	0.09%
2020/08/13	1	24.50	0	0.00	24.40	1	10,722	0.01%
2020/08/12	4	24.28	2	24.53	24.40	2	11,160	0.02%
2020/08/11	0	0.00	10	24.57	24.55	-10	11,315	-0.09%
2020/08/10	11	24.20	3	24.35	24.20	8	11,238	0.07%
2020/08/07	0	0.00	2	24.10	24.00	-2	11,141	-0.02%
2020/08/06	0.5	23.75	1	23.95	23.90	-0.5	10,896	0.00%
2020/08/05	0	0.00	3	23.40	23.50	-3	10,748	-0.03%
2020/07/31	1.5	23.70	1	23.75	23.70	0.5	10,628	0.00%
2020/07/30	0	0.00	3	22.87	23.00	-3	10,275	-0.03%
2020/07/29	5	21.70	10	22.00	21.80	-5	10,056	-0.05%
2020/07/28	1	20.95	0	0.00	20.85	1	10,052	0.01%
2020/07/27	0	0.00	5	20.80	20.70	-5	10,058	-0.05%
2020/07/24	11	21.13	0	0.00	21.10	11	10,072	0.11%
2020/07/23	0	0.00	3	22.00	21.85	-3	10,053	-0.03%
2020/07/22	2	21.75	10	21.70	21.65	-8	10,037	-0.08%
2020/07/21	1	21.80	1	22.00	21.90	0	10,042	0.00%
2020/07/16	0	0.00	10	21.85	21.80	-10	10,100	-0.10%
2020/07/15	0	0.00	1	21.65	21.65	-1	10,074	-0.01%
2020/07/10	10	21.35	0	0.00	21.10	10	10,118	0.10%
2020/07/09	0	0.00	30	21.05	21.10	-30	10,131	-0.30%
2020/07/07	15	22.31	0	0.00	22.25	15	10,259	0.15%
2020/07/03	1	21.45	0	21.15	21.20	1	11,003	0.01%
2020/07/02	0	0.00	1	21.25	21.25	-1	11,299	-0.01%
2020/06/29	0	0.00	15	21.20	21.15	-15	12,611	-0.12%
2020/06/24	1	21.85	0.8	21.80	21.90	0.2	12,541	0.00%
2020/06/22	1	22.30	5	22.45	22.55	-4	12,531	-0.03%
2020/06/18	0	0.00	10	22.35	22.50	-10	12,504	-0.08%
2020/06/16	10	22.85	0	0.00	22.80	10	12,489	0.08%
2020/06/15	2	22.25	0	0.00	22.10	2	12,420	0.02%
2020/06/12	0	0.00	2	22.05	22.25	-2	12,415	-0.02%
2020/06/11	17	23.63	0	0.00	22.70	17	12,296	0.14%
2020/06/10	2	23.85	15	23.52	23.85	-13	12,240	-0.11%
2020/06/09	3.3	23.97	1	24.00	23.85	2.3	12,160	0.02%
2020/06/08	30	24.10	10	23.64	23.20	20	11,764	0.17%
2020/06/05	0	0.00	10	22.25	22.30	-10	11,237	-0.09%
2020/06/04	23	21.77	12	21.73	22.35	11	11,126	0.10%
2020/06/03	3	20.40	0	0.00	20.35	3	10,578	0.03%
2020/05/29	0	0.00	1	19.80	19.80	-1	10,614	-0.01%
2020/05/28	0	0.00	20	20.40	19.80	-20	10,651	-0.19%
2020/05/27	0	0.00	3	19.85	19.90	-3	10,612	-0.03%
2020/05/26	2	19.95	20	19.95	19.90	-18	10,745	-0.17%
2020/05/22	1.1	20.27	2	20.15	20.05	-0.9	10,719	-0.01%
2020/05/21	45	20.54	52	20.59	20.60	-7	10,663	-0.07%
2020/05/20	72	20.11	115	20.29	20.35	-43	10,541	-0.41%	大賣/
2020/05/18	0	0.00	10	17.75	17.95	-10	9,692	-0.10%
2020/05/11	0	0.00	5	17.00	16.90	-5	9,800	-0.05%
2020/05/08	5	16.35	0	0.00	16.35	5	10,006	0.05%
2020/05/04	10	16.85	0	0.00	16.70	10	10,085	0.10%
2020/04/30	0	0.00	1	17.60	17.40	-1	10,060	-0.01%
2020/04/29	1	17.15	10	17.30	17.55	-9	9,996	-0.09%
2020/04/27	0	0.00	2	17.00	17.10	-2	9,904	-0.02%
2020/04/24	0	0.00	3	16.70	16.70	-3	9,845	-0.03%
2020/04/23	3	17.05	6	17.06	17.00	-3	9,776	-0.03%
2020/04/22	5	16.45	7	16.62	16.55	-2	9,690	-0.02%
2020/04/21	20	16.91	2	16.75	16.75	18	9,616	0.19%
2020/04/17	0	0.00	150	17.86	17.80	-150	9,427	-1.59%	大賣/鉅額交易
2020/04/16	0	0.00	3	18.00	18.20	-3	9,317	-0.03%
2020/04/14	0	0.00	1	18.70	18.45	-1	9,153	-0.01%
2020/04/09	61	18.57	4	19.03	18.50	57	8,637	0.66%
2020/04/08	133	18.03	2	17.55	18.15	131	7,968	1.64%	大買/鉅額交易
2020/04/07	60	16.52	3	15.87	16.50	57	7,539	0.76%
2020/04/06	0	0.00	1	15.50	15.55	-1	7,210	-0.01%
2020/04/01	3	14.63	3	14.63	14.85	0	6,853	0.00%
2020/03/31	0	0.00	268	14.80	14.70	-268	6,443	-4.16%	大賣/鉅額交易
2020/03/24	4	14.60	4	15.20	14.65	0	5,551	0.00%
2020/03/23	4	14.55	202	14.47	14.45	-198	5,505	-3.60%	大賣/鉅額交易
2020/03/20	1	15.40	0	0.00	15.15	1	5,562	0.02%
2020/03/19	0	0.00	5	14.95	14.50	-5	5,495	-0.09%
2020/03/17	2	16.23	2	16.50	16.40	0	5,310	0.00%
2020/03/16	2	17.75	0	0.00	17.00	2	5,212	0.04%
2020/03/12	0	0.00	5	18.80	18.60	-5	5,023	-0.10%
2020/03/05	2	21.05	0	0.00	21.00	2	4,563	0.04%
2020/03/02	1	20.70	45	20.24	20.30	-44	4,305	-1.02%
2020/02/26	40	21.58	0	0.00	21.55	40	4,034	0.99%
2020/02/20	0	0.00	1	21.00	21.05	-1	3,614	-0.03%
2020/02/19	0	0.00	5	20.65	20.90	-5	3,444	-0.15%
2020/02/13	2	20.08	0	0.00	20.00	2	3,221	0.06%
2020/02/11	3	19.85	10	20.08	19.65	-7	3,040	-0.23%
2020/02/10	2	19.90	14	20.03	19.90	-12	2,847	-0.42%
2020/02/07	2	19.40	0	0.00	19.25	2	2,539	0.08%
2020/02/04	3	17.45	0	0.00	17.35	3	2,323	0.13%
2020/01/20	10	19.20	0	0.00	19.20	10	2,140	0.47%
2020/01/16	0	0.00	10	19.00	19.10	-10	2,143	-0.47%
2020/01/15	3	19.12	0	0.00	19.10	3	2,168	0.14%
2020/01/13	1	18.95	0	0.00	18.95	1	2,229	0.04%
2020/01/10	5	18.95	0	0.00	19.00	5	2,303	0.22%
2020/01/06	5	19.30	0	0.00	19.20	5	2,347	0.21%
2019/12/30	0	0.00	2	19.50	19.50	-2	2,418	-0.08%
2019/12/27	0	0.00	1	19.45	19.35	-1	2,450	-0.04%
2019/12/26	0	0.00	2	19.55	19.50	-2	2,460	-0.08%
2019/12/25	0	0.00	2	19.40	19.40	-2	2,468	-0.08%
2019/12/19	0	0.00	15	19.60	19.45	-15	2,550	-0.59%
2019/12/18	2	19.75	0	0.00	19.65	2	2,554	0.08%
2019/12/16	0	0.00	1	19.15	19.20	-1	2,516	-0.04%
2019/12/02	0	0.00	0.3	18.95	19.00	-0.3	3,035	-0.01%
2019/11/27	0	0.00	1	18.85	18.80	-1	3,037	-0.03%
2019/11/25	1	18.75	1	18.75	18.75	0	3,082	0.00%
2019/11/19	1	18.75	3	18.92	19.00	-2	3,135	-0.06%
2019/11/18	1	18.80	1	18.60	18.80	0	3,179	0.00%
2019/11/15	5	18.55	0	0.00	18.70	5	3,276	0.15%
2019/11/13	2	19.15	0	0.00	19.05	2	3,257	0.06%
2019/11/12	4	19.13	0	0.00	19.15	4	3,317	0.12%
2019/11/07	0	0.00	0.5	19.60	19.60	-0.5	3,789	-0.01%
2019/10/30	4	19.45	0	0.00	19.45	4	4,090	0.10%
2019/10/29	2	19.45	0	0.00	19.50	2	4,174	0.05%
2019/10/24	2	19.55	0	0.00	19.65	2	4,919	0.04%
2019/10/18	0	0.00	2	19.60	19.50	-2	5,082	-0.04%
2019/10/17	0	0.00	1	19.60	19.70	-1	5,096	-0.02%
2019/10/14	1	19.40	0	0.00	19.40	1	5,142	0.02%
2019/10/03	2	19.45	0	0.00	19.35	2	5,561	0.04%
2019/09/23	0	0.00	1	20.20	20.30	-1	6,249	-0.02%
2019/09/19	1	20.70	0	0.00	20.60	1	6,527	0.02%
2019/09/17	1	20.30	0	0.00	20.10	1	6,676	0.01%
2019/09/16	0	0.00	1	21.15	21.35	-1	6,610	-0.02%
2019/09/12	0	0.00	1	21.25	21.10	-1	6,819	-0.01%
2019/09/06	8	20.83	0	0.00	20.85	8	6,919	0.12%
2019/09/02	0	0.00	2	20.90	20.95	-2	7,566	-0.03%
2019/08/29	2	20.95	0	0.00	20.90	2	7,911	0.03%
2019/08/22	30	20.88	0	0.00	21.00	30	9,296	0.32%
2019/08/20	0	0.00	2	20.70	20.60	-2	10,331	-0.02%
2019/08/19	0	0.00	2	21.30	21.15	-2	10,315	-0.02%
2019/08/16	1	21.15	0	0.00	21.30	1	10,429	0.01%
2019/08/15	2	21.23	0	0.00	21.10	2	10,583	0.02%
2019/08/14	0	0.00	5	21.80	21.90	-5	10,655	-0.05%
2019/08/13	0	0.00	15	22.35	22.25	-15	10,900	-0.14%
2019/08/12	6	22.55	0	0.00	23.15	6	11,551	0.05%
2019/08/08	2	22.95	0	0.00	23.20	2	11,763	0.02%
2019/08/06	10	22.60	6	22.20	22.70	4	12,036	0.03%
2019/08/02	1	23.00	0	0.00	23.05	1	11,956	0.01%
2019/08/01	40	23.68	0	0.00	23.60	40	11,864	0.34%
2019/07/31	0	0.00	0	24.00	24.00	0	11,789	0.00%
2019/07/30	0	0.00	2	24.25	24.30	-2	11,699	-0.02%
2019/07/29	14	24.18	0	0.00	24.45	14	11,611	0.12%
2019/07/26	0	0.00	5	23.81	23.90	-5	11,344	-0.04%
2019/07/25	0	0.00	1	22.40	22.65	-1	10,970	-0.01%
2019/07/23	20	22.83	20	22.75	22.55	0	10,920	0.00%
2019/07/19	0	0.00	5	23.50	23.35	-5	10,746	-0.05%
2019/07/16	1	23.50	0	0.00	23.45	1	10,642	0.01%
2019/07/11	0	0.00	1	24.00	23.95	-1	10,325	-0.01%
2019/07/10	0	0.00	8	23.94	23.85	-8	10,321	-0.08%
2019/07/09	0	0.00	17	23.72	23.80	-17	10,487	-0.16%
2019/07/08	0	0.00	2	23.60	23.60	-2	10,552	-0.02%
2019/07/05	0	0.00	21	23.66	23.60	-21	10,474	-0.20%
2019/07/04	10	23.50	0	0.00	23.50	10	10,403	0.10%
2019/07/03	4	22.98	0	0.00	23.00	4	10,384	0.04%
2019/07/02	1	23.50	3	23.45	23.45	-2	10,383	-0.02%
2019/07/01	0	0.00	4	23.33	23.25	-4	10,231	-0.04%
2019/06/27	0	0.00	21	22.82	22.80	-21	10,070	-0.21%
2019/06/26	22	22.95	3	22.92	22.95	19	10,027	0.19%
2019/06/25	1	22.55	2	22.55	22.60	-1	10,079	-0.01%
2019/06/24	1	21.95	1	22.00	22.10	0	9,829	0.00%
2019/06/21	6	22.13	0	0.00	22.05	6	9,757	0.06%
2019/06/17	1	21.50	2	21.60	21.45	-1	9,199	-0.01%
2019/06/12	4	22.05	1	22.05	22.00	3	8,821	0.03%
2019/06/06	7	22.99	4	22.73	22.55	3	8,361	0.04%
2019/06/05	0	0.00	1	23.40	23.20	-1	8,178	-0.01%
2019/06/04	4	23.15	3	23.37	23.10	1	7,985	0.01%
2019/06/03	6	23.79	23	23.40	23.25	-17	7,805	-0.22%
2019/05/31	4	24.08	3	24.40	23.85	1	7,586	0.01%
2019/05/30	4	24.06	0	0.00	23.85	4	7,354	0.05%
2019/05/29	55	24.10	65	24.47	24.00	-10	7,142	-0.14%
2019/05/28	106	24.22	12	23.80	23.55	94	6,501	1.45%	大買/
2019/05/27	11	23.00	87	23.45	23.95	-76	6,045	-1.26%
2019/05/24	0	0.00	1	22.00	21.80	-1	5,396	-0.02%
2019/05/23	32	22.11	7	22.01	21.80	25	5,322	0.47%
2019/05/22	5	22.42	1	22.00	22.55	4	5,186	0.08%
2019/05/21	0	0.00	4	21.91	22.25	-4	4,989	-0.08%
2019/05/20	55	22.54	45	22.55	22.50	10	4,829	0.21%
2019/05/17	67	22.09	4	21.98	22.15	63	4,370	1.44%
2019/05/16	202	20.77	23	20.70	20.50	179	3,649	4.90%	大買/鉅額交易
2019/05/15	2	20.30	3	20.00	20.30	-1	3,246	-0.03%
2019/05/14	0	0.00	1	20.10	20.20	-1	3,131	-0.03%
2019/05/09	0	0.00	1	19.30	19.30	-1	2,852	-0.04%
2019/04/29	6	19.48	1	19.45	19.45	5	2,802	0.18%
2019/04/26	1	19.50	0	0.00	19.50	1	2,796	0.04%
2019/04/23	0	0.00	1	19.90	19.95	-1	2,782	-0.04%
2019/04/19	0	0.00	6	19.95	19.85	-6	2,786	-0.22%
2019/04/18	1	19.75	0	0.00	19.80	1	2,787	0.04%
2019/04/17	5	19.30	0	0.00	19.60	5	2,778	0.18%
2019/04/16	2	19.30	1	19.25	19.20	1	2,716	0.04%
2019/04/15	5	19.88	0	0.00	19.30	5	2,627	0.19%
2019/04/12	2	20.08	0	0.00	20.05	2	2,411	0.08%
2019/04/11	16	20.54	0	0.00	20.35	16	2,304	0.69%
2019/04/10	1	20.55	55	20.52	20.70	-54	2,286	-2.36%
2019/04/09	1	20.30	3	20.42	20.60	-2	2,251	-0.09%
2019/04/08	5	20.16	6	20.10	20.25	-1	2,147	-0.05%
2019/04/02	0	0.00	10	19.85	19.70	-10	2,053	-0.49%
2019/04/01	0	0.00	8	19.76	19.70	-8	2,102	-0.38%
2019/03/28	4	19.91	0	0.00	19.90	4	2,029	0.20%
2019/03/21	1	18.90	0	0.00	18.90	1	2,136	0.05%
2019/03/19	2	18.90	1	18.90	18.85	1	2,241	0.04%
2019/03/18	9	18.87	1	18.85	18.90	8	2,282	0.35%
2019/03/13	1	19.10	0	0.00	19.05	1	2,696	0.04%
2019/03/11	1	18.75	0	0.00	19.00	1	3,947	0.03%
2019/03/07	0	0.00	30	18.80	18.65	-30	4,050	-0.74%
2019/03/05	0	0.00	5	19.00	18.90	-5	4,104	-0.12%
2019/02/26	0	0.00	1	18.95	18.95	-1	4,119	-0.02%
2019/02/22	0.2	18.95	0	0.00	18.95	0.2	4,106	0.00%
2019/02/13	5	18.50	0	0.00	18.50	5	4,016	0.12%
2019/02/12	0	0.00	2	18.50	18.50	-2	4,021	-0.05%
2019/02/11	0	0.00	1	18.50	18.40	-1	4,049	-0.02%
2019/01/30	0	0.00	1	18.40	18.35	-1	4,044	-0.02%
2019/01/28	0	0.00	5	18.50	18.55	-5	4,040	-0.12%
2019/01/24	0	0.00	1	18.15	18.20	-1	4,011	-0.02%
2019/01/22	2	18.25	0	0.00	18.20	2	4,039	0.05%
2019/01/16	1	18.00	0	0.00	18.00	1	4,149	0.02%
2019/01/11	0	0.00	6	17.85	17.80	-6	4,193	-0.14%
2019/01/10	3	17.95	0	0.00	17.80	3	4,192	0.07%
2019/01/09	3	18.00	1	17.95	17.90	2	4,206	0.05%
2019/01/08	1	17.80	0	0.00	17.80	1	4,224	0.02%
2019/01/07	1	17.85	3	17.92	17.90	-2	4,242	-0.05%
2019/01/04	8	17.67	0	0.00	17.70	8	4,275	0.19%
2019/01/03	1	17.85	0	0.00	17.80	1	4,397	0.02%
2019/01/02	9	17.91	0	0.00	17.95	9	4,399	0.20%
2018/12/27	1	18.35	0	0.00	18.15	1	4,436	0.02%
2018/12/25	8	18.30	0	0.00	18.25	8	4,443	0.18%
2018/12/22	8	19.00	1	19.05	18.90	7	4,408	0.16%
2018/12/20	8	19.39	0	0.00	19.35	8	4,486	0.18%
2018/12/18	1	20.35	0	0.00	19.35	1	4,449	0.02%
2018/12/17	60	20.60	61.2	20.45	20.60	-1.2	4,288	-0.03%
2018/12/14	0	0.00	2	20.50	20.55	-2	4,241	-0.05%
2018/12/13	2	20.25	0	0.00	20.30	2	4,159	0.05%
2018/12/11	13	20.04	1	19.90	19.80	12	4,108	0.29%
2018/12/10	2	20.08	0	0.00	20.10	2	4,107	0.05%
2018/12/07	6	20.10	3	19.80	20.05	3	4,060	0.07%
2018/12/06	15	20.47	6	20.22	20.05	9	3,944	0.23%
2018/12/05	40	20.86	43	20.42	21.00	-3	3,702	-0.08%
2018/12/04	13	18.94	21	19.23	20.00	-8	2,803	-0.29%
2018/12/03	20	18.18	6	18.15	18.20	14	2,479	0.56%
2018/11/30	16	18.00	0	0.00	18.00	16	2,398	0.67%
2018/11/28	3	18.15	0	0.00	18.15	3	2,337	0.13%
2018/11/23	6	17.80	0	0.00	17.75	6	2,388	0.25%
2018/11/19	1	18.20	0	0.00	18.20	1	2,398	0.04%
2018/11/14	0	0.00	4	18.00	18.20	-4	2,398	-0.17%
2018/11/12	4	18.00	0	0.00	18.00	4	2,442	0.16%
2018/10/31	0	0.00	0.5	17.95	18.05	-0.5	2,578	-0.02%
2018/10/25	1	18.00	0	0.00	17.95	1	2,650	0.04%
2018/10/17	2	19.05	0	0.00	19.05	2	2,641	0.08%
2018/10/16	3	19.05	3	19.15	19.10	0	2,604	0.00%
2018/10/11	10	19.75	0	0.00	19.65	10	2,494	0.40%
2018/10/08	0	0.00	1	20.70	20.70	-1	2,408	-0.04%
2018/10/05	1	20.70	3	20.75	20.75	-2	2,396	-0.08%
2018/10/03	0	0.00	1.5	21.50	21.40	-1.5	2,363	-0.06%
2018/10/01	0.5	21.65	0	0.00	21.60	0.5	2,336	0.02%
2018/09/28	0	0.00	3	21.60	21.70	-3	2,325	-0.13%
2018/09/20	1	21.15	0	0.00	20.90	1	2,376	0.04%
2018/09/18	0.5	21.10	0	0.00	21.15	0.5	2,479	0.02%
2018/09/06	3	20.80	0	0.00	20.75	3	2,921	0.10%
2018/09/03	0	0.00	1	21.30	21.20	-1	3,020	-0.03%
2018/08/29	0	0.00	2	21.10	21.05	-2	3,092	-0.06%
2018/08/21	7	20.25	0	0.00	20.35	7	3,258	0.21%
2018/08/20	0	0.00	2	20.30	20.30	-2	3,283	-0.06%
2018/08/16	2	20.25	5	20.20	20.25	-3	3,326	-0.09%
2018/08/15	5	20.55	1	20.55	20.55	4	3,319	0.12%
2018/08/14	6	20.63	0	0.00	20.60	6	3,334	0.18%
2018/08/10	0	0.00	3	21.17	21.15	-3	3,482	-0.09%
2018/08/09	5	21.05	0	0.00	21.00	5	3,584	0.14%
2018/08/07	3	21.05	0	0.00	21.05	3	3,681	0.08%
2018/08/02	5	21.55	0	0.00	21.20	5	3,905	0.13%
2018/08/01	11	21.22	0	0.00	21.40	11	3,874	0.28%
2018/07/30	1	21.10	0	0.00	21.10	1	3,785	0.03%
2018/07/26	10	21.10	0	0.00	21.10	10	3,773	0.26%
2018/07/17	0	0.00	100	21.05	21.25	-100	3,705	-2.70%
2018/07/16	5	21.20	0	0.00	21.15	5	3,664	0.14%
2018/07/10	2	20.63	0	0.00	20.75	2	3,658	0.05%
2018/07/09	2	20.80	0	0.00	20.70	2	3,649	0.05%
2018/07/03	3	21.25	5	20.90	20.80	-2	3,682	-0.05%
2018/06/29	3	21.18	0	0.00	21.10	3	3,658	0.08%
2018/06/28	5	21.50	0	0.00	21.45	5	3,551	0.14%
2018/06/22	1	21.65	0	0.00	22.15	1	3,429	0.03%
2018/06/21	12	22.02	0	0.00	21.85	12	3,285	0.37%
2018/06/20	3	22.10	0	0.00	22.10	3	3,202	0.09%
2018/06/19	24	22.16	0	0.00	22.05	24	3,155	0.76%
2018/06/15	2	22.35	0	0.00	22.35	2	3,063	0.07%
2018/06/14	3	22.62	0	0.00	22.60	3	2,981	0.10%
2018/06/13	3	22.75	0	0.00	22.75	3	2,950	0.10%
2018/06/07	0	0.00	0.3	23.15	23.20	-0.3	2,950	-0.01%
2018/05/28	2	23.25	7	23.35	23.35	-5	2,879	-0.17%
2018/05/24	4	23.60	0.3	23.50	23.55	3.7	2,911	0.13%
2018/05/21	8	24.29	0	0.00	24.20	8	2,789	0.29%
2018/05/18	3	24.25	2	24.20	24.15	1	2,730	0.04%
2018/05/17	2	24.00	8	24.20	24.05	-6	2,626	-0.23%
2018/05/15	4.7	24.06	1	23.95	24.00	3.7	2,474	0.15%
2018/05/14	1	23.45	21	23.84	23.95	-20	2,493	-0.80%
2018/05/10	1	22.50	1	22.65	22.50	0	2,254	0.00%
2018/05/09	1	22.40	1	22.55	22.40	0	2,256	0.00%
2018/04/27	4	22.10	0	0.00	22.00	4	2,378	0.17%
2018/04/25	12	22.09	0	0.00	22.00	12	2,420	0.50%
2018/04/24	11	22.15	0	0.00	22.20	11	2,460	0.45%
2018/04/17	12	22.38	0	0.00	22.25	12	2,569	0.47%
2018/04/16	2	22.45	4	22.45	22.45	-2	2,589	-0.08%
2018/04/11	6	22.87	0	0.00	22.80	6	2,683	0.22%
2018/04/09	4	22.55	0	0.00	22.65	4	2,728	0.15%
2018/04/03	1	22.45	0	0.00	22.50	1	2,728	0.04%
2018/04/02	1	22.60	0	0.00	22.60	1	2,807	0.04%
2018/03/14	1	23.50	0	0.00	23.55	1	3,189	0.03%
2018/03/13	4	23.63	0	0.00	23.60	4	3,206	0.12%
2018/03/09	6	23.29	0	0.00	23.20	6	3,280	0.18%
2018/03/07	1	23.20	0.6	23.20	23.20	0.4	3,493	0.01%
2018/03/05	1	23.40	3	23.40	23.25	-2	4,854	-0.04%
2018/03/02	4	23.11	0	0.00	23.05	4	4,897	0.08%
2018/02/23	3	22.80	0	0.00	22.80	3	4,984	0.06%
2018/02/21	0	0.00	1	22.30	22.35	-1	5,061	-0.02%
2018/02/12	1	22.25	0	0.00	22.25	1	5,062	0.02%
2018/02/09	1	21.85	0	0.00	22.30	1	5,082	0.02%
2018/02/06	4	22.53	0	0.00	22.30	4	5,193	0.08%
2018/01/26	2	23.75	0	0.00	23.75	2	5,135	0.04%
2018/01/23	1	23.95	6	24.00	23.90	-5	5,106	-0.10%
2018/01/19	0	0.00	1	23.70	23.55	-1	5,022	-0.02%
2018/01/15	1	23.30	0	0.00	23.35	1	4,935	0.02%
2018/01/11	1	23.25	0	0.00	23.25	1	5,002	0.02%
2018/01/10	2	23.45	0	0.00	23.55	2	4,986	0.04%
2018/01/09	1	23.55	0	0.00	23.60	1	4,994	0.02%
2018/01/08	0	0.00	5	23.70	23.65	-5	4,977	-0.10%
2018/01/03	3	23.73	0	0.00	23.65	3	4,899	0.06%