裕隆 (2201)-元富-西松券商分點個股進出

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
56.7
漲跌
▼0.7
漲幅
-1.22%
成交量
4,815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(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－元富-西松券商分點個股進出

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

元富-西松券商分點個股進出
元富-西松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
2024/11/20	80	56.96	1	57.70	57.40	79	3,235	2.44%
2024/11/13	0.2	53.90	0	0.00	55.80	0.2	3,218	0.01%
2024/11/08	1	57.80	0	0.00	56.20	1	3,129	0.03%
2024/11/05	1	57.30	0	0.00	57.30	1	3,211	0.03%
2024/11/01	0	0.00	1.2	58.12	58.30	-1.2	3,490	-0.03%
2024/10/28	0	0.00	0.2	58.70	59.00	-0.2	3,540	-0.01%
2024/10/25	0	0.00	1	57.80	58.30	-1	3,532	-0.03%
2024/10/17	0.2	57.00	0	0.00	56.90	0.2	3,604	0.01%
2024/10/16	1	55.50	0	0.00	56.00	1	3,620	0.03%
2024/10/15	1	56.40	0	0.00	56.40	1	3,606	0.03%
2024/10/11	1	57.60	0	0.00	57.50	1	3,593	0.03%
2024/10/09	7.3	58.00	0	0.00	57.70	7.3	3,634	0.20%
2024/10/01	1	60.40	0	0.00	59.80	1	3,695	0.03%
2024/09/30	0	0.00	0.2	59.70	60.00	-0.2	3,694	-0.01%
2024/09/27	1	59.30	0	0.00	60.10	1	3,731	0.03%
2024/09/25	2	57.80	0	0.00	58.40	2	3,743	0.05%
2024/09/24	1.3	57.15	1	57.60	56.40	0.3	3,780	0.01%
2024/09/23	1	57.30	4	57.40	57.50	-3	3,837	-0.08%
2024/09/16	1	56.60	0.3	55.73	56.60	0.7	3,667	0.02%
2024/09/12	0.3	51.60	0	0.00	51.50	0.3	3,612	0.01%
2024/08/21	1	54.60	0	0.00	55.00	1	4,450	0.02%
2024/08/19	0.2	55.47	0	0.00	55.00	0.2	4,439	0.00%
2024/08/13	0	0.00	0	54.80	53.80	0	4,467	0.00%
2024/08/12	3	54.73	0	0.00	54.30	3	4,559	0.07%
2024/08/09	2	54.50	0	0.00	54.30	2	4,612	0.04%
2024/08/05	3	54.00	0	0.00	53.30	3	5,009	0.06%
2024/08/02	1	59.60	0	0.00	59.20	1	5,105	0.02%
2024/07/29	0	0.00	2	61.40	61.40	-2	5,783	-0.03%
2024/07/26	0	61.20	1	61.50	61.60	-1	5,817	-0.02%
2024/07/22	1	60.90	1	61.10	60.50	0	5,880	0.00%
2024/07/19	1	62.50	0.2	62.30	62.90	0.8	5,809	0.01%
2024/07/15	1	64.80	0	0.00	64.60	1	5,902	0.02%
2024/07/12	0.1	64.80	0	0.00	64.80	0.1	6,021	0.00%
2024/07/11	0	0.00	1	64.60	64.60	-1	6,057	-0.02%
2024/07/10	0.1	64.02	0	0.00	63.90	0.1	6,099	0.00%
2024/07/09	0	0.00	0	63.40	63.20	0	6,113	0.00%
2024/07/04	0.3	65.90	0	0.00	65.80	0.3	5,989	0.01%
2024/07/03	1	65.50	0	0.00	65.20	1	6,025	0.02%
2024/07/02	10	65.50	10	65.50	65.50	0	6,111	0.00%
2024/07/01	0	0.00	2	66.80	66.70	-2	6,084	-0.03%
2024/06/28	0.3	67.10	2	67.10	66.80	-1.7	6,082	-0.03%
2024/06/27	1	67.90	1	67.30	67.40	0	5,989	0.00%
2024/06/26	0	0.00	2	68.60	68.50	-2	5,902	-0.03%
2024/06/24	0	0.00	2	69.30	68.80	-2	5,879	-0.03%
2024/06/21	3	69.90	3	69.70	69.70	0	5,907	0.00%
2024/06/18	0	0.00	1	69.50	69.30	-1	5,833	-0.02%
2024/06/17	0.3	69.06	0	0.00	68.50	0.3	5,873	0.01%
2024/06/14	1	68.60	0	0.00	68.50	1	5,888	0.02%
2024/06/13	1.2	68.93	0	0.00	68.60	1.2	5,877	0.02%
2024/06/07	3	70.60	3	70.90	71.20	0	5,799	0.00%
2024/06/06	1	70.00	0	0.00	69.80	1	5,943	0.02%
2024/06/04	1	71.50	8	71.43	70.50	-7	5,942	-0.12%
2024/06/03	13.3	70.79	1	70.40	70.40	12.3	5,936	0.21%
2024/05/31	0	0.00	0.2	70.60	70.50	-0.2	5,926	0.00%
2024/05/30	2	70.30	2	70.40	70.10	0	5,896	0.00%
2024/05/29	3	71.40	0	0.00	71.50	3	5,871	0.05%
2024/05/27	1	71.50	1	72.30	71.70	0	5,833	0.00%
2024/05/24	0	0.00	1	69.70	70.90	-1	5,813	-0.02%
2024/05/22	0	0.00	2	70.90	70.90	-2	5,831	-0.03%
2024/05/21	0	0.00	2	70.75	70.50	-2	5,838	-0.03%
2024/05/17	0.2	71.41	0	0.00	71.00	0.2	5,858	0.00%
2024/05/16	1	71.00	0	0.00	71.80	1	5,938	0.02%
2024/05/15	1	71.50	0	0.00	71.40	1	5,893	0.02%
2024/05/10	4	72.00	7	72.19	73.10	-3	5,750	-0.05%
2024/05/09	5	75.08	3	75.80	75.00	2	5,542	0.04%
2024/05/08	3	75.06	0.5	74.36	76.30	2.5	5,340	0.05%
2024/05/07	1	73.00	0	0.00	73.80	1	5,104	0.02%
2024/05/06	1	74.10	7	74.26	73.60	-6	4,986	-0.12%
2024/05/03	6	73.25	10	73.40	73.70	-4	4,803	-0.08%
2024/05/02	0	0.00	2	70.75	70.50	-2	4,522	-0.04%
2024/04/30	0	0.00	1	69.20	68.70	-1	4,460	-0.02%
2024/04/24	1	68.00	0	0.00	68.00	1	4,375	0.02%
2024/04/23	1	67.80	0	0.00	67.50	1	4,493	0.02%
2024/04/19	3	67.43	0	0.00	66.90	3	4,450	0.07%
2024/04/18	0	0.00	3	69.20	69.30	-3	4,372	-0.07%
2024/04/17	1	67.40	0	0.00	67.40	1	4,297	0.02%
2024/04/16	1	67.10	1	67.40	67.40	0	4,327	0.00%
2024/04/15	0	0.00	8	69.39	69.30	-8	4,331	-0.18%
2024/04/12	1	69.30	2	69.40	69.00	-1	4,315	-0.02%
2024/04/11	8	69.24	0	0.00	69.30	8	4,321	0.19%
2024/04/09	1	69.40	0	0.00	69.10	1	4,375	0.02%
2024/04/08	1	70.00	0	0.00	70.00	1	4,361	0.02%
2024/04/03	1	66.70	1	66.70	66.70	0	4,271	0.00%
2024/04/01	0	0.00	1.1	68.69	68.30	-1.1	4,275	-0.03%
2024/03/29	0	0.00	0.2	68.30	68.10	-0.2	4,301	0.00%
2024/03/26	1.2	68.06	1	69.00	67.10	0.2	4,634	0.00%
2024/03/25	0.2	68.50	1	69.30	68.10	-0.9	4,637	-0.02%
2024/03/20	1	68.10	2	67.95	67.70	-1	4,949	-0.02%
2024/03/18	1	68.80	0	0.00	69.50	1	5,136	0.02%
2024/03/15	0.1	69.30	0	0.00	68.50	0.1	5,158	0.00%
2024/03/14	0.5	69.89	0	0.00	69.80	0.5	5,161	0.01%
2024/03/12	0	0.00	2	67.85	71.90	-2	5,096	-0.04%
2024/03/11	0	0.00	1	67.20	67.60	-1	4,959	-0.02%
2024/03/08	0.2	68.30	0	0.00	67.10	0.2	4,948	0.00%
2024/03/07	0	0.00	2	68.90	68.90	-2	4,864	-0.04%
2024/03/06	0	0.00	1	70.70	70.10	-1	4,820	-0.02%
2024/03/05	1	70.40	0	0.00	70.40	1	4,945	0.02%
2024/03/01	2	71.50	0	0.00	70.70	2	4,936	0.04%
2024/02/29	0	0.00	20	69.20	70.70	-20	4,946	-0.40%
2024/02/27	0.2	70.50	0	0.00	69.40	0.2	4,902	0.00%
2024/02/26	1	70.50	1	70.70	70.60	0	4,906	0.00%
2024/02/22	0	0.00	1	70.50	70.90	-1	5,036	-0.02%
2024/02/20	1	72.00	0	0.00	70.90	1	5,293	0.02%
2024/02/16	0	0.00	1	70.20	69.90	-1	5,334	-0.02%
2024/02/05	2	68.50	0	0.00	69.30	2	5,354	0.04%
2024/02/02	7	70.37	8	70.09	69.10	-1	5,451	-0.02%
2024/02/01	1	70.50	0	0.00	70.70	1	5,480	0.02%
2024/01/30	0.4	69.85	0	0.00	69.60	0.4	5,522	0.01%
2024/01/26	0.2	69.90	0	0.00	69.80	0.2	5,599	0.00%
2024/01/24	0.2	70.50	0	0.00	70.80	0.2	5,723	0.00%
2024/01/22	0	0.00	0.2	68.90	68.60	-0.2	5,904	0.00%
2024/01/17	10.1	67.82	1	68.20	67.70	9.1	6,163	0.15%
2024/01/16	0.1	70.20	0	0.00	69.80	0.1	6,113	0.00%
2024/01/15	3	71.10	3	71.00	70.90	0	6,215	0.00%
2024/01/11	2	70.60	2	70.85	70.70	0	6,557	0.00%
2024/01/10	0	70.20	0.5	70.00	70.20	-0.5	6,941	-0.01%
2024/01/09	3	71.20	0	0.00	70.90	3	7,154	0.04%
2024/01/04	2	72.60	0	0.00	72.60	2	9,230	0.02%
2024/01/03	1.1	73.34	0	0.00	73.10	1.1	9,285	0.01%
2023/12/28	25	73.47	27	73.96	74.60	-2	9,415	-0.02%
2023/12/25	1.4	72.81	1	73.10	72.80	0.4	9,755	0.00%
2023/12/22	1	72.50	0	0.00	72.20	1	9,944	0.01%
2023/12/21	1.2	73.17	0	0.00	72.70	1.2	9,849	0.01%
2023/12/18	11.1	74.79	2	74.85	74.40	9.1	9,995	0.09%
2023/12/15	1	75.70	0	0.00	75.50	1	10,188	0.01%
2023/12/13	10.1	76.23	1	76.30	76.00	9.1	10,171	0.09%
2023/12/12	1	78.00	1	78.40	77.80	0	10,053	0.00%
2023/12/11	0	0.00	1	78.30	78.00	-1	10,108	-0.01%
2023/12/07	4	78.20	0	0.00	77.60	4	10,186	0.04%
2023/12/06	1	78.00	3.3	77.86	77.80	-2.3	10,240	-0.02%
2023/12/05	0	0.00	1	76.20	77.00	-1	10,270	-0.01%
2023/12/01	0	0.00	0.4	77.10	77.10	-0.4	10,458	0.00%
2023/11/30	2.2	76.78	0	0.00	76.90	2.2	10,662	0.02%
2023/11/29	0.4	78.00	1	78.70	77.90	-0.7	11,171	-0.01%
2023/11/28	0	0.00	1	78.20	78.40	-1	11,565	-0.01%
2023/11/22	0	78.10	0	0.00	77.70	0	12,453	0.00%
2023/11/21	0	0.00	8	78.75	79.00	-8	12,370	-0.06%
2023/11/20	1	78.00	1	78.40	78.00	0	12,279	0.00%
2023/11/17	0	0.00	4	80.00	80.20	-4	12,116	-0.03%
2023/11/16	0	0.00	1	79.40	79.10	-1	12,025	-0.01%
2023/11/15	1	78.80	1	80.20	78.50	0	11,968	0.00%
2023/11/13	0	0.00	1	77.60	77.60	-1	11,869	-0.01%
2023/11/10	1.1	77.25	0	0.00	77.10	1.1	11,883	0.01%
2023/11/09	1	78.40	0	0.00	79.20	1	11,857	0.01%
2023/11/08	1	79.50	0	0.00	78.60	1	12,001	0.01%
2023/11/07	2	79.10	0	0.00	79.10	2	12,008	0.02%
2023/11/06	0	0.00	0.3	78.90	78.80	-0.3	12,036	0.00%
2023/11/03	1	78.50	0	0.00	78.20	1	12,143	0.01%
2023/11/02	1	76.20	1	76.70	77.40	0	12,086	0.00%
2023/11/01	1.2	74.57	0	0.00	75.00	1.2	12,009	0.01%
2023/10/31	1.1	74.22	1	76.30	74.10	0.1	11,946	0.00%
2023/10/30	1	76.80	0	0.00	76.90	1	11,861	0.01%
2023/10/27	0.3	77.70	0	0.00	77.30	0.3	11,890	0.00%
2023/10/26	8	78.62	2	79.60	78.20	6	11,957	0.05%
2023/10/25	2	80.99	1.5	80.90	80.10	0.5	11,962	0.00%
2023/10/24	1	78.10	0	0.00	79.00	1	12,043	0.01%
2023/10/23	3.1	78.65	2	77.80	77.80	1.1	12,066	0.01%
2023/10/20	1.1	78.66	0	0.00	79.10	1.1	12,142	0.01%
2023/10/19	2.1	80.72	3	80.60	81.40	-1	12,052	-0.01%
2023/10/18	9.5	81.51	6	82.93	80.10	3.5	12,069	0.03%
2023/10/17	3	83.07	6	81.63	81.10	-3	11,808	-0.03%
2023/10/16	11.1	85.71	4	84.95	83.00	7.1	11,705	0.06%
2023/10/13	252	90.51	253.2	90.92	85.10	-1.2	11,340	-0.01%	大買/大賣/
2023/10/12	6	83.57	3.3	82.39	84.00	2.7	10,331	0.03%
2023/10/06	1.2	78.80	0	0.00	78.90	1.2	10,709	0.01%
2023/10/05	0	0.00	1	78.70	78.40	-1	10,747	-0.01%
2023/10/04	1.3	78.57	0	0.00	78.40	1.3	10,777	0.01%
2023/10/03	2	81.75	2	82.05	80.50	0	10,670	0.00%
2023/10/02	0	82.30	1	81.90	82.00	-1	10,679	-0.01%
2023/09/28	2.1	83.89	0	0.00	83.00	2.1	10,776	0.02%
2023/09/27	1	86.20	1.1	85.38	86.00	-0.1	10,746	0.00%
2023/09/26	1	84.20	2	84.40	83.70	-1	10,621	-0.01%
2023/09/25	1	84.00	1.4	84.38	84.30	-0.4	10,678	0.00%
2023/09/22	2	81.60	2	80.10	82.50	0	10,638	0.00%
2023/09/21	4.1	81.91	4	81.70	80.60	0.1	10,613	0.00%
2023/09/20	0.3	83.84	1	82.80	82.20	-0.7	10,624	-0.01%
2023/09/19	3	85.17	1.2	85.20	84.60	1.8	10,450	0.02%
2023/09/18	0	0.00	15	83.90	83.30	-15	10,335	-0.15%
2023/09/15	4	83.25	6	83.15	82.90	-2	10,380	-0.02%
2023/09/14	6	84.15	6	83.55	83.80	0	10,412	0.00%
2023/09/13	5	83.08	5	83.02	83.90	0	10,425	0.00%
2023/09/12	1	81.60	2	81.70	81.30	-1	10,631	-0.01%
2023/09/11	7.1	81.56	2	83.00	81.20	5.1	10,647	0.05%
2023/09/08	0.1	83.80	0	0.00	82.60	0.1	10,628	0.00%
2023/09/06	4	84.20	14	84.37	83.20	-10	10,618	-0.09%
2023/09/05	11	84.27	6	84.62	85.20	5	10,593	0.05%
2023/09/04	321	87.94	335	88.17	85.70	-14	10,510	-0.13%	大買/大賣/
2023/09/01	16	85.01	15.4	84.59	85.30	0.6	9,982	0.01%
2023/08/31	0	0.00	1	84.10	83.40	-1	9,779	-0.01%
2023/08/30	13	82.65	8.2	83.34	83.70	4.8	9,882	0.05%
2023/08/29	2.1	78.70	7.2	78.71	79.80	-5.1	9,712	-0.05%
2023/08/28	1	77.60	0	0.00	75.70	1	10,084	0.01%
2023/08/24	0.1	74.60	0.1	74.80	74.50	0	11,432	0.00%
2023/08/23	1	75.30	4.7	74.94	74.70	-3.7	11,529	-0.03%
2023/08/22	1.1	75.63	0	0.00	74.30	1.1	11,663	0.01%
2023/08/17	0	0.00	1	75.60	75.60	-1	12,610	-0.01%
2023/08/16	1	73.40	0	0.00	73.20	1	12,960	0.01%
2023/08/15	0	0.00	0.7	75.18	74.30	-0.7	13,037	-0.01%
2023/08/14	1.7	74.68	4	74.05	73.40	-2.3	13,253	-0.02%
2023/08/11	7	77.80	0	0.00	77.50	7	13,487	0.05%
2023/08/09	3	81.43	8	79.37	79.20	-5	13,659	-0.04%
2023/08/08	0	0.00	1	80.00	79.70	-1	13,666	-0.01%
2023/08/04	1	80.30	0	0.00	80.70	1	13,957	0.01%
2023/08/01	10	81.00	1	81.60	81.00	9	13,969	0.06%
2023/07/31	0	0.00	1	82.20	82.00	-1	13,957	-0.01%
2023/07/28	12	81.02	2	81.20	81.60	10	13,918	0.07%
2023/07/27	0	0.00	1.1	80.35	81.00	-1.1	13,982	-0.01%
2023/07/26	1	80.00	0	0.00	77.70	1	13,895	0.01%
2023/07/25	0	0.00	1.3	77.33	79.80	-1.3	13,936	-0.01%
2023/07/24	3.2	76.54	1	76.30	76.20	2.2	13,873	0.02%
2023/07/21	6	77.83	12	77.76	77.40	-6	13,893	-0.04%
2023/07/20	5	78.48	0.5	80.00	78.20	4.5	14,010	0.03%
2023/07/19	0	0.00	8.5	79.56	79.00	-8.5	13,983	-0.06%
2023/07/18	9	80.87	2	82.75	80.20	7	14,165	0.05%
2023/07/17	12	84.55	12	84.18	84.40	0	14,604	0.00%
2023/07/14	31	86.06	23	86.22	85.50	8	15,027	0.05%
2023/07/13	5	82.06	9	83.48	84.00	-4	15,484	-0.03%
2023/07/12	1.1	80.22	0	0.00	80.20	1.1	15,701	0.01%
2023/07/11	7.1	81.33	13	81.25	80.00	-6	16,083	-0.04%
2023/07/10	5	81.40	10	81.85	81.30	-5	16,401	-0.03%
2023/07/07	11	83.23	2.1	82.80	82.30	9	16,394	0.05%
2023/07/06	21	83.70	28.8	83.30	83.50	-7.8	16,360	-0.05%
2023/07/05	5	82.38	4.2	82.55	81.80	0.8	16,184	0.01%
2023/07/04	2.3	82.13	1	82.70	82.40	1.3	16,023	0.01%
2023/07/03	1	82.70	1	82.30	81.80	0	16,017	0.00%
2023/06/30	14	82.53	13.1	83.05	82.60	0.9	15,975	0.01%
2023/06/29	1	80.61	0	0.00	80.50	1	15,906	0.01%
2023/06/28	1	80.70	1	81.00	80.80	0	15,888	0.00%
2023/06/27	1	80.90	2.5	80.04	79.40	-1.5	15,857	-0.01%
2023/06/26	4	81.55	10	81.94	82.00	-6	15,917	-0.04%
2023/06/21	11.5	83.10	6.1	81.86	82.00	5.4	16,007	0.03%
2023/06/20	2.1	82.29	0.4	83.05	83.10	1.7	16,009	0.01%
2023/06/19	6.3	83.22	7	83.11	83.40	-0.7	16,067	0.00%
2023/06/16	3.7	87.57	3.2	87.11	83.70	0.5	16,268	0.00%
2023/06/15	6	87.55	7	87.41	87.70	-1	16,050	-0.01%
2023/06/14	6.5	87.30	13	87.55	87.40	-6.5	16,092	-0.04%
2023/06/13	13	88.17	13.4	88.04	87.10	-0.4	16,261	0.00%
2023/06/12	11	87.23	116	87.03	86.80	-105	16,486	-0.64%	大賣/鉅額交易
2023/06/09	15.3	87.15	13.5	87.50	87.80	1.8	16,587	0.01%
2023/06/08	14.9	88.74	5	88.96	87.10	9.9	16,894	0.06%
2023/06/07	3.2	89.14	18	89.75	89.70	-14.8	17,277	-0.09%
2023/06/06	7.2	88.95	14	89.69	88.50	-6.8	17,427	-0.04%
2023/06/05	19.4	92.59	14.3	93.86	90.60	5.1	17,463	0.03%
2023/06/02	117	90.87	20	91.10	90.60	97	17,273	0.56%	大買/
2023/06/01	20	91.06	23.1	91.24	89.60	-3.1	17,110	-0.02%
2023/05/31	58.3	86.33	75	86.08	87.60	-16.7	16,730	-0.10%
2023/05/30	215	87.85	197.1	87.78	86.60	17.9	16,779	0.11%	大買/大賣/
2023/05/29	67	83.15	49	83.35	82.80	18	16,189	0.11%
2023/05/26	25	82.78	33.5	82.98	82.20	-8.5	16,720	-0.05%
2023/05/25	35	84.37	26	84.76	83.40	9	16,790	0.05%
2023/05/24	2	85.30	1	83.60	85.30	1	16,784	0.01%
2023/05/23	19	84.35	20	84.45	83.70	-1	16,779	-0.01%
2023/05/22	19.5	83.11	32.3	83.29	84.20	-12.8	16,625	-0.08%
2023/05/19	10	81.10	5	81.60	80.40	5	16,605	0.03%
2023/05/18	11	82.15	7	81.83	81.80	4	17,232	0.02%
2023/05/17	9	81.10	28	81.20	81.10	-19	17,202	-0.11%
2023/05/16	1	77.20	7	78.94	79.60	-6	16,929	-0.04%
2023/05/15	18	77.73	14	77.36	76.70	4	16,975	0.02%
2023/05/12	2.2	77.09	1.9	76.19	78.30	0.3	17,522	0.00%
2023/05/11	2.2	77.09	1.9	76.19	75.90	0.3	17,605	0.00%
2023/05/09	0	0.00	4	77.18	77.10	-4	18,040	-0.02%
2023/05/08	1	77.80	1	78.10	78.10	0	18,373	0.00%
2023/05/05	7	77.54	6	77.15	77.40	1	19,117	0.01%
2023/05/04	9.1	77.03	14	77.31	77.80	-4.9	20,127	-0.02%
2023/05/03	8	78.85	15	78.40	77.60	-7	20,629	-0.03%
2023/05/02	2	80.20	2	79.73	80.00	0	21,995	0.00%
2023/04/28	7	81.66	8.2	81.44	80.60	-1.2	22,329	-0.01%
2023/04/27	12	79.97	9	79.99	80.50	3	22,911	0.01%
2023/04/26	7	78.94	37	79.28	79.80	-30	23,222	-0.13%
2023/04/25	12	80.07	13	80.62	78.50	-1	23,224	0.00%
2023/04/24	20	79.70	10	79.95	80.90	10	23,268	0.04%
2023/04/21	12	80.26	12	80.07	80.30	0	23,333	0.00%
2023/04/20	28	79.84	61	80.58	82.00	-33	23,300	-0.14%
2023/04/19	52	85.05	51	84.31	83.20	1	23,430	0.00%
2023/04/18	35	84.68	58.1	84.98	85.70	-23.1	23,376	-0.10%
2023/04/17	16	81.59	12.1	81.53	81.80	3.9	22,746	0.02%
2023/04/14	5.5	79.51	7	78.63	79.10	-1.5	22,664	-0.01%
2023/04/13	11	77.74	10.3	78.40	77.60	0.7	22,469	0.00%
2023/04/12	15	75.77	18.1	75.11	75.60	-3.1	22,228	-0.01%
2023/04/11	2.1	74.51	5.1	74.92	74.70	-3	22,378	-0.01%
2023/04/10	6	74.50	6	74.58	74.80	0	22,442	0.00%
2023/04/07	8	74.53	3	73.80	74.30	5	22,682	0.02%
2023/04/06	4.1	73.85	0	0.00	73.70	4.1	22,946	0.02%
2023/03/31	7.1	76.46	0	0.00	75.20	7.1	23,097	0.03%
2023/03/30	0	0.00	5	77.00	76.50	-5	23,290	-0.02%
2023/03/28	1	75.00	20	75.10	74.50	-19	24,135	-0.08%
2023/03/27	0.1	76.40	4	76.38	75.50	-3.9	24,251	-0.02%
2023/03/24	6	78.03	0	0.00	78.80	6	24,380	0.02%
2023/03/23	7	77.27	7	76.87	77.50	0	24,792	0.00%
2023/03/22	0	77.20	0	0.00	76.40	0	25,520	0.00%
2023/03/21	1.3	78.03	1	76.90	77.30	0.3	25,958	0.00%
2023/03/20	0	0.00	1	76.00	75.80	-1	26,583	0.00%
2023/03/17	20	74.80	21	74.79	75.70	-1	26,757	0.00%
2023/03/16	1.2	74.87	2	75.70	73.90	-0.8	27,143	0.00%
2023/03/15	21	77.43	2	77.05	75.90	19	27,463	0.07%
2023/03/14	2	74.75	2	75.25	75.50	0	27,639	0.00%
2023/03/13	13	75.28	13.1	72.76	76.00	-0.1	27,805	0.00%
2023/03/10	12.1	73.29	11.2	73.76	72.40	0.9	28,035	0.00%
2023/03/09	6	76.62	7	76.46	76.00	-1	28,440	0.00%
2023/03/08	8.1	77.65	6	77.48	77.60	2.1	29,589	0.01%
2023/03/07	3	79.20	2	78.90	79.20	1	31,679	0.00%
2023/03/06	8	78.95	7.3	78.33	79.00	0.7	32,545	0.00%
2023/03/03	8.1	78.10	9	78.80	78.10	-0.9	33,580	0.00%
2023/03/02	23.3	79.36	14	79.04	78.80	9.3	33,809	0.03%
2023/03/01	10	82.48	6.1	82.36	81.60	3.9	34,331	0.01%
2023/02/24	60	82.18	56	82.56	81.30	4	34,926	0.01%
2023/02/23	4.1	78.96	5	79.04	80.00	-0.9	35,006	0.00%
2023/02/22	43	78.55	37	78.40	78.10	6	35,078	0.02%
2023/02/21	5	81.00	6	81.08	80.90	-1	35,210	0.00%
2023/02/20	22	80.51	4	80.38	80.60	18	35,453	0.05%
2023/02/17	7	81.06	8	81.53	80.00	-1	36,109	0.00%
2023/02/16	40	81.65	31	81.15	81.50	9	36,232	0.02%
2023/02/15	4	78.48	4	78.33	77.90	0	35,580	0.00%
2023/02/13	2	77.50	1	78.00	77.50	1	35,365	0.00%
2023/02/10	58	79.08	61.1	78.33	79.00	-3.1	35,162	-0.01%
2023/02/09	5	77.02	1	77.80	76.90	4	34,580	0.01%
2023/02/08	13	77.05	12	77.38	77.80	1	34,426	0.00%
2023/02/07	41	77.84	31	77.94	77.80	10	34,045	0.03%
2023/02/06	21	78.02	17	78.24	77.50	4	33,809	0.01%
2023/02/03	82	79.50	62.3	79.74	78.10	19.7	33,486	0.06%
2023/02/02	78.1	79.80	68.1	79.28	79.50	10	32,779	0.03%
2023/02/01	32.1	83.65	26.1	83.99	84.50	6	31,891	0.02%
2023/01/31	534.1	81.04	537.2	80.98	82.90	-3.1	31,435	-0.01%	大買/大賣/
2023/01/30	67	77.98	60.1	76.71	78.10	6.9	30,031	0.02%
2023/01/17	10.4	70.53	11	70.78	71.00	-0.6	29,893	0.00%
2023/01/16	29	69.07	27.1	68.67	69.20	1.9	29,626	0.01%
2023/01/13	1	66.90	2	66.85	66.80	-1	29,718	0.00%
2023/01/12	2	66.60	0	0.00	66.20	2	29,684	0.01%
2023/01/11	4	67.50	8.1	67.57	66.50	-4.1	29,471	-0.01%
2023/01/10	3.1	68.51	3	68.43	67.20	0.1	29,388	0.00%
2023/01/09	52	68.06	64.1	68.46	68.20	-12.1	29,198	-0.04%
2023/01/06	15.1	66.15	19.2	66.31	66.20	-4.1	28,481	-0.01%
2023/01/05	1	66.00	6	65.63	65.70	-5	27,989	-0.02%
2023/01/04	24.2	65.03	16.1	64.88	65.70	8.1	27,698	0.03%
2023/01/03	27	62.79	15.1	63.23	63.20	11.9	27,350	0.04%
2022/12/30	1	62.00	0	0.00	62.00	1	27,175	0.00%
2022/12/29	39	61.02	42	61.02	61.40	-3	27,061	-0.01%
2022/12/28	10	62.40	12	61.66	61.60	-2	26,892	-0.01%
2022/12/27	11	61.81	21	62.10	61.90	-10	26,747	-0.04%
2022/12/26	31	60.71	19	59.94	61.10	12	26,468	0.05%
2022/12/23	10	59.00	20	59.50	59.10	-10	26,197	-0.04%
2022/12/22	52	60.42	44	59.95	59.70	8	25,954	0.03%
2022/12/21	16	60.55	12	60.68	60.00	4	25,720	0.02%
2022/12/20	1	62.70	71	63.62	61.40	-70	25,370	-0.28%
2022/12/19	24	64.32	34	64.34	64.20	-10	24,857	-0.04%
2022/12/16	44.1	64.47	41	64.14	64.10	3.1	24,654	0.01%
2022/12/15	76	67.51	43	66.84	66.50	33	24,382	0.14%
2022/12/14	110	67.24	59	67.34	66.80	51	23,822	0.21%	大買/
2022/12/13	16.1	65.51	19	65.51	65.00	-2.9	23,062	-0.01%
2022/12/12	25	65.47	72.1	64.68	66.60	-47.1	22,467	-0.21%
2022/12/09	37	62.73	26	62.27	62.30	11	21,593	0.05%
2022/12/08	34	63.37	60	62.92	63.00	-26	21,338	-0.12%
2022/12/07	4	64.48	9	63.56	63.40	-5	20,901	-0.02%
2022/12/06	9	65.06	67	64.92	64.90	-58	20,373	-0.28%
2022/12/05	3	66.73	74	66.57	66.90	-71	19,893	-0.36%
2022/12/02	12	67.54	74	66.76	66.70	-62	19,576	-0.32%
2022/12/01	414	66.42	121.5	67.60	67.90	292.5	18,949	1.54%	大買/大賣/鉅額交易
2022/11/30	241.5	64.99	251.4	64.33	65.20	-10	18,126	-0.06%	大買/大賣/
2022/11/29	200	67.08	202	68.83	63.70	-2	16,812	-0.01%	大買/大賣/
2022/11/28	109.4	62.70	112.1	62.97	64.80	-2.8	14,714	-0.02%	大買/大賣/
2022/11/25	113	59.03	115.6	60.44	60.60	-2.6	14,089	-0.02%	大買/大賣/
2022/11/24	22.4	57.29	25	57.19	57.70	-2.6	12,958	-0.02%
2022/11/23	24.1	56.85	16	57.08	57.10	8.1	12,521	0.06%
2022/11/22	41.2	54.92	41.2	54.39	54.90	0	11,541	0.00%
2022/11/21	29.4	52.11	22.6	51.71	54.10	6.8	10,587	0.06%
2022/11/18	17.5	49.44	13	49.24	49.20	4.5	9,933	0.05%
2022/11/17	4	51.10	25	50.66	50.20	-21	9,704	-0.22%
2022/11/16	8.5	49.94	13	50.63	50.90	-4.5	9,257	-0.05%
2022/11/15	30	49.57	24	50.58	51.10	6	8,791	0.07%
2022/11/14	3	47.80	14.2	47.03	49.50	-11.2	7,961	-0.14%
2022/11/11	2	45.30	0	0.00	45.00	2	7,484	0.03%
2022/11/10	0	0.00	2	45.10	44.40	-2	7,462	-0.03%
2022/11/08	0	0.00	0	45.80	45.35	0	7,303	0.00%
2022/11/07	0	0.00	3.2	45.71	45.75	-3.2	7,330	-0.04%
2022/11/04	5	44.40	0.1	45.00	45.05	4.9	7,310	0.07%
2022/11/02	5	45.30	0	0.00	45.20	5	7,337	0.07%
2022/11/01	0	0.00	3.5	45.56	45.60	-3.5	7,586	-0.05%
2022/10/28	12.5	45.74	3	45.57	45.75	9.5	7,556	0.13%
2022/10/27	23	46.07	28	45.98	46.55	-5	7,447	-0.07%
2022/10/26	11	44.57	10	44.85	44.40	1	7,331	0.01%
2022/10/25	15.3	44.27	1	44.50	44.30	14.3	7,207	0.20%
2022/10/24	14	45.72	15	45.90	46.00	-1	6,936	-0.01%
2022/10/21	8	43.48	44	44.54	45.05	-36	6,516	-0.55%
2022/10/20	1	41.25	0	0.00	41.35	1	5,996	0.02%
2022/10/19	6	43.29	7	43.40	43.00	-1	5,965	-0.02%
2022/10/18	2	43.05	4	43.06	42.80	-2	6,023	-0.03%
2022/10/17	4.5	43.13	2	43.10	43.45	2.5	6,156	0.04%
2022/10/14	22	41.98	1	42.90	42.80	21	6,177	0.34%
2022/10/13	14	42.08	15	41.46	41.05	-1	6,136	-0.02%
2022/10/12	1	40.70	0	0.00	41.05	1	6,071	0.02%
2022/10/07	0	0.00	5	42.05	42.90	-5	6,221	-0.08%
2022/10/05	1	41.50	0	0.00	41.20	1	6,646	0.02%
2022/10/04	1	41.20	0	0.00	41.20	1	6,824	0.01%
2022/09/28	2	41.55	0	0.00	41.20	2	7,355	0.03%
2022/09/27	0	0.00	1	43.10	42.65	-1	7,378	-0.01%
2022/09/26	1	41.70	0	0.00	41.85	1	7,436	0.01%
2022/09/22	0	0.00	3	43.35	43.45	-3	7,823	-0.04%
2022/09/20	1	42.65	7	43.04	43.30	-6	8,266	-0.07%
2022/09/15	5	42.30	5	42.16	42.05	0	9,548	0.00%
2022/09/06	0	0.00	2	43.30	42.05	-2	11,057	-0.02%
2022/09/05	4	43.76	1	44.25	43.40	3	11,033	0.03%
2022/09/02	2	42.85	2	43.58	43.85	0	11,015	0.00%
2022/09/01	6	43.09	12	43.26	43.20	-6	10,804	-0.06%
2022/08/26	0	0.00	9	41.04	41.00	-9	10,537	-0.09%
2022/08/25	1	39.95	0	0.00	39.85	1	10,558	0.01%
2022/08/24	9	40.73	0	0.00	40.70	9	10,758	0.08%
2022/08/23	5	40.78	0	0.00	40.85	5	10,817	0.05%
2022/08/22	15	40.80	0	0.00	40.85	15	10,847	0.14%
2022/08/19	2	41.30	0	0.00	41.30	2	10,809	0.02%
2022/08/12	1	41.55	2	41.88	42.40	-1	10,881	-0.01%
2022/08/11	0	0.00	1	41.95	41.80	-1	10,866	-0.01%
2022/08/10	1	42.30	1	41.95	41.95	0	10,869	0.00%
2022/08/09	2	41.28	8	41.67	42.20	-6	10,889	-0.06%
2022/08/08	17	40.52	12.4	40.53	41.45	4.6	10,907	0.04%
2022/08/04	3.5	43.14	1	43.00	43.25	2.5	10,610	0.02%
2022/08/03	10	44.90	0	0.00	44.05	10	10,503	0.10%
2022/08/02	0	0.00	5	45.05	45.10	-5	10,414	-0.05%
2022/08/01	3	45.62	0	0.00	45.55	3	10,361	0.03%
2022/07/26	1	45.50	0	0.00	45.55	1	10,166	0.01%
2022/07/25	0	0.00	2	45.15	45.80	-2	10,061	-0.02%
2022/07/22	112	45.99	110	45.41	45.95	2	9,867	0.02%	大買/大賣/
2022/07/21	1	46.10	0	0.00	46.95	1	9,614	0.01%
2022/07/20	13	48.22	2	47.50	47.50	11	9,444	0.12%
2022/07/18	2	47.95	3	48.15	48.50	-1	9,321	-0.01%
2022/07/14	51	49.24	50	49.00	49.00	1	9,075	0.01%
2022/07/13	8	48.85	9	49.07	49.00	-1	8,896	-0.01%
2022/07/12	2	46.85	15	46.01	46.90	-13	8,479	-0.15%
2022/07/11	2	46.33	1	46.45	46.10	1	8,246	0.01%
2022/07/08	4	44.36	1	44.90	44.70	3	8,045	0.04%
2022/07/07	2	43.60	1	43.95	43.70	1	7,907	0.01%
2022/07/06	2	43.08	10	43.10	42.50	-8	7,786	-0.10%
2022/07/05	13	44.55	20	45.10	44.50	-7	7,651	-0.09%
2022/07/04	0	0.00	21	45.09	44.40	-21	7,573	-0.28%
2022/07/01	35	45.71	35	44.57	44.40	0	7,468	0.00%
2022/06/30	40.5	47.31	3	47.07	47.20	37.5	7,202	0.52%
2022/06/29	1	48.30	36	48.31	47.50	-35	6,978	-0.50%
2022/06/28	57	48.75	21	48.64	48.35	36	6,707	0.54%
2022/06/27	5	49.26	15	49.29	50.20	-10	6,443	-0.16%
2022/06/24	11	50.00	14	50.18	50.00	-3	6,089	-0.05%
2022/06/23	98	51.32	103	51.07	50.50	-5	5,800	-0.09%	大賣/
2022/06/22	15	49.59	4	48.79	49.10	11	4,986	0.22%
2022/06/21	81	47.47	94	47.79	49.75	-13	4,553	-0.29%
2022/06/20	20	44.53	21	45.20	45.30	-1	3,987	-0.03%
2022/06/17	21	46.40	75	46.00	46.10	-54	3,770	-1.43%
2022/06/16	55	46.20	15	46.30	45.80	40	3,557	1.12%
2022/06/15	2	45.50	7	45.72	45.40	-5	3,336	-0.15%
2022/06/14	1	44.80	0	0.00	44.80	1	3,285	0.03%
2022/06/13	2	44.85	24	45.60	45.40	-22	3,201	-0.69%
2022/06/10	20	44.89	2	45.35	45.40	18	3,116	0.58%
2022/06/06	0	0.00	2	44.83	44.70	-2	3,007	-0.07%
2022/06/02	3	45.18	2	45.90	45.15	1	3,005	0.03%
2022/06/01	17	45.85	46	45.64	45.80	-29	2,937	-0.99%
2022/05/31	1	44.10	28	44.09	44.45	-27	2,668	-1.01%
2022/05/25	0	0.00	12	43.31	43.15	-12	2,352	-0.51%
2022/05/24	5	42.25	15	42.02	42.15	-10	2,309	-0.43%
2022/05/23	5	42.17	1	42.05	42.10	4	2,264	0.18%
2022/05/20	0	0.00	5	42.23	41.95	-5	2,280	-0.22%
2022/05/19	0	0.00	1	42.30	42.20	-1	2,270	-0.04%
2022/05/18	0	0.00	1	42.00	42.05	-1	2,204	-0.05%
2022/05/17	0	0.00	0.1	41.75	41.95	-0.1	2,198	0.00%
2022/05/16	0.1	41.70	14	41.59	42.00	-14	2,128	-0.66%
2022/05/10	0	0.00	1	38.60	38.65	-1	1,859	-0.05%
2022/04/29	0	0.00	1	40.00	39.60	-1	1,908	-0.05%
2022/04/27	1	39.30	0	0.00	39.60	1	1,972	0.05%
2022/04/21	0	0.00	2	41.38	41.10	-2	2,154	-0.09%
2022/04/15	6	40.20	0	0.00	40.55	6	2,267	0.26%
2022/04/01	2	40.20	0	0.00	40.35	2	2,797	0.07%
2022/03/22	0	0.00	4.9	40.08	40.30	-4.9	2,996	-0.16%
2022/03/11	6	39.19	0	0.00	39.05	6	3,025	0.20%
2022/03/09	1	38.90	0	0.00	39.30	1	2,948	0.03%
2022/03/08	3	39.05	0	0.00	38.90	3	2,973	0.10%
2022/03/07	10	40.01	0	0.00	39.70	10	2,936	0.34%
2022/03/03	3	41.30	0	0.00	41.25	3	2,969	0.10%
2022/03/02	2	41.00	0	0.00	41.25	2	3,053	0.07%
2022/03/01	13	41.40	0	0.00	41.35	13	3,084	0.42%
2022/02/25	1	40.60	0	0.00	40.85	1	3,128	0.03%
2022/02/24	13	41.05	0	0.00	40.70	13	3,250	0.40%
2022/02/23	0	0.00	2	41.90	41.85	-2	3,355	-0.06%
2022/02/22	16	41.88	0	0.00	41.75	16	3,515	0.46%
2022/02/18	5	42.15	0	0.00	42.40	5	3,706	0.13%
2022/02/16	2	41.75	0	0.00	41.70	2	3,962	0.05%
2022/02/14	2	41.20	0	0.00	41.20	2	4,128	0.05%
2022/02/10	1	41.70	0	0.00	41.85	1	4,201	0.02%
2022/01/19	9	42.14	0	0.00	41.80	9	4,576	0.20%
2022/01/13	0	0.00	4	43.63	43.45	-4	4,898	-0.08%
2022/01/11	0	0.00	2	42.80	42.75	-2	5,175	-0.04%
2022/01/10	6	43.15	0	0.00	43.30	6	5,515	0.11%
2022/01/07	5	43.79	1	43.75	43.60	4	5,730	0.07%
2022/01/06	0	0.00	1	43.40	43.60	-1	5,794	-0.02%
2022/01/05	0	0.00	12	43.44	43.55	-12	5,988	-0.20%
2022/01/04	0	0.00	1	43.20	43.25	-1	6,131	-0.02%
2022/01/03	0	0.00	151	42.21	42.85	-151	6,645	-2.27%	大賣/鉅額交易
2021/12/30	115	42.05	0	0.00	41.90	115	6,725	1.71%	大買/鉅額交易
2021/12/29	49	41.89	1	41.95	42.05	48	6,916	0.69%
2021/12/23	0	0.00	1	41.80	41.95	-1	7,243	-0.01%
2021/12/16	0	0.00	20	41.46	41.25	-20	8,246	-0.24%
2021/12/15	0	0.00	40	41.32	41.15	-40	8,731	-0.46%
2021/12/14	36	41.15	60	41.16	41.10	-24	9,503	-0.25%
2021/12/13	31	41.69	2	41.65	41.55	29	9,818	0.30%
2021/12/10	0	0.00	1	41.50	41.35	-1	10,132	-0.01%
2021/12/09	0	0.00	1	42.00	41.70	-1	10,150	-0.01%
2021/12/07	0	0.00	5	41.65	41.90	-5	10,150	-0.05%
2021/12/03	35	41.42	30	41.50	41.45	5	10,151	0.05%
2021/12/02	0	0.00	10	41.25	41.30	-10	10,165	-0.10%
2021/12/01	0	0.00	1	41.25	41.55	-1	10,150	-0.01%
2021/11/26	2	41.70	0	0.00	41.60	2	10,092	0.02%
2021/11/25	1	42.40	0	0.00	42.40	1	10,021	0.01%
2021/11/24	1	42.80	1	42.80	42.80	0	10,011	0.00%
2021/11/22	11	44.16	123	44.04	44.05	-112	9,908	-1.13%	大賣/鉅額交易
2021/11/19	1	43.35	11	43.93	43.30	-10	9,740	-0.10%
2021/11/18	41	43.26	2	43.25	43.10	39	9,587	0.41%
2021/11/17	127	43.46	3	43.35	43.40	124	9,523	1.30%	大買/鉅額交易
2021/11/16	1	43.35	57	43.04	43.35	-56	9,379	-0.60%
2021/11/15	1	41.90	35	42.10	41.90	-34	9,147	-0.37%
2021/11/12	2	41.75	65	41.72	41.85	-63	9,137	-0.69%
2021/11/11	10	41.08	0	0.00	40.80	10	9,095	0.11%
2021/11/08	3	41.52	0	0.00	41.50	3	8,969	0.03%
2021/11/05	0	0.00	1	41.85	41.85	-1	8,947	-0.01%
2021/11/04	2	41.73	1	42.00	41.50	1	8,966	0.01%
2021/11/02	0	0.00	2	41.40	41.50	-2	8,965	-0.02%
2021/11/01	38	41.30	10	41.35	41.35	28	8,871	0.32%
2021/10/29	3	41.17	20	41.10	41.10	-17	8,813	-0.19%
2021/10/28	1	41.95	0	0.00	41.90	1	8,730	0.01%
2021/10/27	3	42.25	0	0.00	42.25	3	8,705	0.03%
2021/10/25	0	0.00	1	42.75	42.70	-1	8,597	-0.01%
2021/10/22	7	42.32	0	0.00	42.20	7	8,522	0.08%
2021/10/21	20	42.26	54	42.97	43.10	-34	8,420	-0.40%
2021/10/19	5	42.70	3	42.75	41.90	2	8,091	0.02%
2021/10/18	8	43.31	7	42.90	42.15	1	7,879	0.01%
2021/10/15	12	43.71	21	43.68	44.25	-9	7,551	-0.12%
2021/10/14	0	0.00	11	43.24	42.95	-11	7,346	-0.15%
2021/10/13	2	43.23	1	42.75	43.65	1	7,244	0.01%
2021/10/12	6	43.35	0	0.00	42.70	6	7,081	0.08%
2021/10/08	4	44.03	106	44.28	44.20	-102	6,883	-1.48%	大賣/鉅額交易
2021/10/07	21	43.05	16.3	42.53	43.05	4.7	6,326	0.07%
2021/10/06	2	42.25	0.3	42.07	42.15	1.7	6,118	0.03%
2021/10/05	36	40.18	10	40.35	40.30	26	5,905	0.44%
2021/10/04	20	40.45	82	40.94	40.60	-62	5,852	-1.06%
2021/10/01	4	41.55	0.5	40.50	40.25	3.5	5,782	0.06%
2021/09/29	5	42.30	5	42.20	42.00	0	5,550	0.00%
2021/09/28	4	42.53	12	42.34	42.80	-8	5,453	-0.15%
2021/09/27	22	44.31	62	44.98	43.10	-40	5,411	-0.74%
2021/09/24	9.5	43.67	4	43.83	44.00	5.5	5,138	0.11%
2021/09/23	109	43.48	11.4	43.60	43.80	97.6	4,989	1.96%	大買/
2021/09/22	243	43.91	22.3	44.28	43.70	220.7	4,756	4.64%	大買/鉅額交易
2021/09/17	72.8	43.02	71	43.16	43.95	1.8	4,291	0.04%
2021/09/16	13	41.01	55	40.99	41.15	-42	3,610	-1.16%
2021/09/15	4	39.55	16	39.90	40.30	-12	3,399	-0.35%
2021/09/14	6	37.69	0	0.00	38.25	6	3,195	0.19%
2021/09/13	0	0.00	5	38.20	38.05	-5	3,189	-0.16%
2021/09/09	2	36.60	0	0.00	36.85	2	3,326	0.06%
2021/09/08	2	37.03	0	0.00	36.90	2	3,339	0.06%
2021/09/06	5	37.58	0	0.00	37.50	5	3,386	0.15%
2021/09/02	1	37.65	0	0.00	37.85	1	3,378	0.03%
2021/08/31	3	37.67	0	0.00	37.85	3	3,366	0.09%
2021/08/30	0	0.00	2	38.20	38.10	-2	3,373	-0.06%
2021/08/27	2	37.50	1	38.15	38.00	1	3,369	0.03%
2021/08/26	0.3	37.45	0	0.00	37.45	0.3	3,367	0.01%
2021/08/25	6	37.24	0	0.00	37.30	6	3,369	0.18%
2021/08/24	6	36.78	0	0.00	36.95	6	3,388	0.18%
2021/08/23	0	0.00	1	36.90	36.65	-1	3,411	-0.03%
2021/08/20	5	36.44	0	0.00	36.35	5	3,439	0.15%
2021/08/19	11	36.95	0	0.00	36.70	11	3,468	0.32%
2021/08/18	9	36.58	6	36.50	37.55	3	3,469	0.09%
2021/08/17	8	37.50	0	0.00	37.00	8	3,480	0.23%
2021/08/16	3	38.00	0	0.00	37.80	3	3,481	0.09%
2021/08/06	4	41.33	6	41.80	40.90	-2	3,899	-0.05%
2021/08/05	0	0.00	16	40.16	40.10	-16	3,965	-0.40%
2021/08/04	0	0.00	1	40.10	40.00	-1	4,156	-0.02%
2021/07/29	0.4	40.15	0	0.00	40.25	0.4	4,468	0.01%
2021/07/28	0	0.00	5	40.40	39.70	-5	4,571	-0.11%
2021/07/20	7	40.79	0	0.00	40.60	7	5,149	0.14%
2021/07/19	2	41.55	0	0.00	41.35	2	5,206	0.04%
2021/07/16	6	42.75	1	43.00	42.50	5	5,419	0.09%
2021/07/15	0	0.00	4	41.88	41.75	-4	5,568	-0.07%
2021/07/14	1	41.20	0	0.00	41.15	1	5,798	0.02%
2021/07/05	1	42.85	5	43.80	42.80	-4	8,124	-0.05%
2021/07/02	2	42.98	2	43.13	43.00	0	8,189	0.00%
2021/07/01	3	42.35	3	42.48	42.15	0	8,194	0.00%
2021/06/30	0	0.00	4	42.60	42.60	-4	8,237	-0.05%
2021/06/28	34.4	42.50	34	42.50	42.50	0.4	8,484	0.00%
2021/06/25	0.6	42.43	2	42.40	42.50	-1.4	8,515	-0.02%
2021/06/24	2	42.05	6.7	42.47	42.75	-4.7	8,614	-0.05%
2021/06/23	12	41.16	22	41.34	41.60	-10	8,997	-0.11%
2021/06/16	0	0.00	1	40.00	40.05	-1	10,903	-0.01%
2021/06/11	0	0.00	1	40.05	39.65	-1	11,273	-0.01%
2021/06/01	0	0.00	2	40.10	40.10	-2	11,728	-0.02%
2021/05/28	1	39.70	0	0.00	39.70	1	11,827	0.01%
2021/05/25	0	0.00	3	39.98	39.55	-3	12,015	-0.02%
2021/05/21	2	39.03	3	39.42	39.20	-1	12,377	-0.01%
2021/05/20	0	0.00	1	38.70	38.60	-1	12,562	-0.01%
2021/05/18	11	38.30	2	38.40	38.85	9	12,797	0.07%
2021/05/17	8	37.13	1	36.20	36.00	7	12,762	0.05%
2021/05/14	2	39.65	0	0.00	38.90	2	12,672	0.02%
2021/05/13	2	36.40	0	0.00	38.40	2	12,556	0.02%
2021/05/12	8	38.85	0	0.00	38.10	8	12,478	0.06%
2021/05/11	10	40.23	0	0.00	40.60	10	12,357	0.08%
2021/05/10	2	42.75	5	43.42	43.20	-3	12,322	-0.02%
2021/05/07	3	42.18	4	42.75	42.90	-1	12,358	-0.01%
2021/05/06	1	40.90	0	0.00	40.55	1	12,440	0.01%
2021/05/04	8	40.23	0	0.00	40.50	8	12,698	0.06%
2021/05/03	4	43.95	15	43.50	42.95	-11	12,571	-0.09%
2021/04/29	0	0.00	2	45.85	45.40	-2	12,565	-0.02%
2021/04/28	1	45.45	1	45.20	45.15	0	12,567	0.00%
2021/04/27	0.6	45.30	1	45.80	45.60	-0.4	12,645	0.00%
2021/04/26	0	0.00	15	44.85	44.75	-15	12,694	-0.12%
2021/04/23	0	0.00	9	44.93	44.60	-9	12,780	-0.07%
2021/04/22	10	45.28	13	45.47	44.35	-3	12,901	-0.02%
2021/04/21	6	46.71	3	46.72	46.50	3	12,842	0.02%
2021/04/20	45.7	47.51	21	47.48	47.85	24.7	12,734	0.19%
2021/04/19	1.5	46.57	0	0.00	46.40	1.5	12,771	0.01%
2021/04/16	2	45.60	6.2	45.55	45.65	-4.2	12,810	-0.03%
2021/04/15	6	46.22	3.6	45.97	45.55	2.4	12,884	0.02%
2021/04/14	24	46.85	53.5	47.04	47.20	-29.5	12,794	-0.23%
2021/04/13	22.5	47.60	32.6	47.39	46.80	-10.1	13,010	-0.08%
2021/04/12	20.5	46.56	9	46.64	46.30	11.5	12,787	0.09%
2021/04/09	43.8	44.84	11	44.95	44.70	32.8	13,190	0.25%
2021/04/08	0	0.00	1	43.95	44.05	-1	13,439	-0.01%
2021/04/07	8	44.11	0	0.00	43.95	8	13,403	0.06%
2021/04/01	2	44.05	1	44.20	44.45	1	14,220	0.01%
2021/03/31	5.1	44.14	2.2	43.78	44.05	2.9	14,437	0.02%
2021/03/29	1	43.00	4	42.95	43.45	-3	14,224	-0.02%
2021/03/26	16	43.90	3	43.97	43.25	13	14,084	0.09%
2021/03/25	93	46.42	91	46.35	45.10	2	13,578	0.01%
2021/03/24	30	44.75	68.6	44.91	46.65	-38.6	12,788	-0.30%
2021/03/23	7	43.14	0	0.00	42.45	7	11,679	0.06%
2021/03/22	13	41.88	13	42.21	42.45	0	11,591	0.00%
2021/03/18	0	0.00	3	43.25	42.80	-3	11,438	-0.03%
2021/03/17	17.8	43.69	8	43.82	43.30	9.8	11,313	0.09%
2021/03/16	0	0.00	1	42.90	42.75	-1	11,058	-0.01%
2021/03/12	0	0.00	3	42.75	42.50	-3	10,965	-0.03%
2021/03/11	5	42.65	2	42.75	42.40	3	10,998	0.03%
2021/03/10	1	42.95	1.5	42.68	42.35	-0.5	10,968	0.00%
2021/03/09	0	0.00	5	42.60	42.85	-5	10,911	-0.05%
2021/03/08	20	42.84	15	42.76	42.10	5	10,839	0.05%
2021/03/04	0	0.00	1	41.75	41.60	-1	10,714	-0.01%
2021/03/03	0	0.00	1	41.25	41.85	-1	10,655	-0.01%
2021/02/26	0	0.00	5	41.75	41.65	-5	10,553	-0.05%
2021/02/25	5	43.30	3	42.65	42.60	2	10,566	0.02%
2021/02/24	3	41.85	12	42.40	41.40	-9	10,518	-0.09%
2021/02/23	2	42.68	17	43.57	43.55	-15	10,325	-0.15%
2021/02/22	20	42.99	2	42.93	42.90	18	10,227	0.18%
2021/02/19	15	42.49	3	42.42	43.70	12	10,159	0.12%
2021/02/05	1	40.60	1	40.20	40.00	0	10,018	0.00%
2021/02/01	1	40.30	0	0.00	40.45	1	9,892	0.01%
2021/01/29	3	41.03	1	41.50	40.90	2	9,858	0.02%
2021/01/28	24	41.63	3	41.40	41.35	21	9,789	0.21%
2021/01/27	4	42.41	5	43.12	43.20	-1	9,589	-0.01%
2021/01/25	0	0.00	1	41.50	41.95	-1	9,225	-0.01%
2021/01/22	2	41.43	2	42.25	43.20	0	9,197	0.00%
2021/01/21	6	41.17	5	41.50	40.95	1	9,061	0.01%
2021/01/19	0	0.00	1	43.50	43.05	-1	8,845	-0.01%
2021/01/18	1	43.10	0	0.00	43.55	1	8,730	0.01%
2021/01/15	0	0.00	1	43.60	42.75	-1	8,578	-0.01%
2021/01/13	0	0.00	4	44.85	44.45	-4	8,162	-0.05%
2021/01/12	4	45.01	3.4	44.00	43.95	0.6	8,071	0.01%
2021/01/11	5	47.31	0	0.00	46.80	5	7,913	0.06%
2021/01/08	2	47.45	5	46.72	46.55	-3	7,853	-0.04%
2021/01/07	0	0.00	9	47.99	48.00	-9	7,662	-0.12%
2021/01/06	27.5	51.31	23	51.26	49.00	4.5	7,415	0.06%
2021/01/05	27	48.95	34.8	49.33	48.85	-7.8	6,700	-0.12%
2021/01/04	23	49.68	20.2	49.55	50.90	2.8	6,279	0.04%
2020/12/31	29	45.79	9	44.96	46.90	20	5,551	0.36%
2020/12/30	20.9	42.12	1	41.75	42.85	19.9	5,130	0.39%
2020/12/29	1	42.80	6	42.88	42.20	-5	5,130	-0.10%
2020/12/28	71.1	43.94	63	44.19	43.50	8.1	4,966	0.16%
2020/12/25	1	39.05	0	0.00	41.05	1	4,236	0.02%
2020/12/23	1	36.85	0	0.00	37.20	1	3,965	0.03%
2020/12/18	0	0.00	2	37.05	37.55	-2	3,965	-0.05%
2020/12/15	0	0.00	4	36.53	36.50	-4	4,114	-0.10%
2020/12/11	2	36.65	2	36.78	36.80	0	4,351	0.00%
2020/12/10	0	0.00	4	37.50	37.65	-4	4,463	-0.09%
2020/12/08	2	37.85	0	0.00	37.65	2	4,692	0.04%
2020/12/03	1	38.40	0	0.00	38.25	1	5,035	0.02%
2020/11/24	0	0.00	2	38.90	38.75	-2	6,017	-0.03%
2020/11/23	0	0.00	15	40.10	40.10	-15	6,060	-0.25%
2020/11/20	5	40.00	0	0.00	40.05	5	6,286	0.08%
2020/11/19	0	0.00	2	39.25	38.90	-2	6,314	-0.03%
2020/11/18	17	38.91	15	38.84	39.00	2	6,319	0.03%
2020/11/17	5	37.85	15	37.05	38.10	-10	6,289	-0.16%
2020/11/16	0	0.00	10	36.95	37.70	-10	6,399	-0.16%
2020/11/13	5	36.65	0	0.00	36.25	5	6,375	0.08%
2020/11/11	12	35.72	0	0.00	35.90	12	6,804	0.18%
2020/11/10	10	34.95	0	0.00	35.05	10	6,818	0.15%
2020/11/06	1	33.95	0	0.00	34.00	1	7,052	0.01%
2020/11/02	0	0.00	1	34.90	34.90	-1	7,806	-0.01%
2020/10/28	3	38.22	1	38.10	38.30	2	7,917	0.03%
2020/10/26	1.3	38.20	0	0.00	38.30	1.3	8,080	0.02%
2020/10/22	0.2	38.10	0	0.00	38.20	0.2	8,212	0.00%
2020/10/20	1	38.30	0	0.00	38.30	1	8,430	0.01%
2020/10/19	2.4	39.61	2	39.65	38.00	0.4	8,490	0.00%
2020/10/06	0	0.00	6	23.45	23.95	-6	8,403	-0.07%
2020/09/30	0	0.00	31	23.10	22.95	-31	8,477	-0.37%
2020/09/29	0	0.00	1	23.35	23.30	-1	8,629	-0.01%
2020/09/25	0	0.00	4	22.70	22.60	-4	8,961	-0.04%
2020/09/24	0	0.00	5	22.59	22.55	-5	8,931	-0.06%
2020/09/23	1	22.75	0	0.00	22.80	1	8,866	0.01%
2020/09/22	2	23.50	1	24.15	23.40	1	8,809	0.01%
2020/09/21	2	24.55	0	0.00	24.30	2	8,759	0.02%
2020/09/18	3	24.20	0	0.00	24.30	3	8,856	0.03%
2020/09/17	1	23.95	0	0.00	23.75	1	8,918	0.01%
2020/09/11	3	23.95	0	0.00	23.70	3	9,128	0.03%
2020/09/08	1	24.35	0	0.00	24.25	1	9,286	0.01%
2020/09/07	1	25.70	0	0.00	25.20	1	9,275	0.01%
2020/09/04	2	25.45	0	0.00	25.45	2	9,415	0.02%
2020/09/02	13	25.47	0	0.00	25.70	13	9,787	0.13%
2020/09/01	1	25.45	1	25.50	25.90	0	10,242	0.00%
2020/08/31	18	25.32	1	25.40	25.30	17	10,258	0.17%
2020/08/28	7	24.64	0	0.00	24.65	7	10,694	0.07%
2020/08/27	2	24.78	0	0.00	24.75	2	10,730	0.02%
2020/08/24	1	24.60	0	0.00	24.85	1	10,717	0.01%
2020/08/21	0	0.00	2	24.90	25.10	-2	10,745	-0.02%
2020/08/19	1	24.70	0	0.00	24.75	1	10,319	0.01%
2020/08/18	3	25.20	2	25.10	25.35	1	10,271	0.01%
2020/08/17	3	25.05	0	0.00	25.15	3	10,263	0.03%
2020/08/14	0	0.00	3	23.92	23.85	-3	10,253	-0.03%
2020/08/11	0	0.00	23	24.56	24.55	-23	11,315	-0.20%
2020/08/10	2	24.28	0	0.00	24.20	2	11,238	0.02%
2020/08/07	10	24.63	19	24.20	24.00	-9	11,141	-0.08%
2020/08/06	8	23.99	8	23.85	23.90	0	10,896	0.00%
2020/08/05	0	0.00	3	23.80	23.50	-3	10,748	-0.03%
2020/08/04	20	23.48	2	23.55	23.50	18	10,813	0.17%
2020/08/03	7	23.51	4	23.45	23.45	3	10,766	0.03%
2020/07/31	0	0.00	30	23.70	23.70	-30	10,628	-0.28%
2020/07/30	1	23.15	4	22.83	23.00	-3	10,275	-0.03%
2020/07/29	1	21.75	0	0.00	21.80	1	10,056	0.01%
2020/07/24	1	21.60	1	21.25	21.10	0	10,072	0.00%
2020/07/23	1	21.80	0	0.00	21.85	1	10,053	0.01%
2020/07/22	0	0.00	3	21.75	21.65	-3	10,037	-0.03%
2020/07/20	0	0.00	6	21.49	21.40	-6	10,001	-0.06%
2020/07/17	0	0.00	3	21.57	21.45	-3	10,058	-0.03%
2020/07/16	0	0.00	1	21.80	21.80	-1	10,100	-0.01%
2020/07/10	20	21.10	0	0.00	21.10	20	10,118	0.20%
2020/07/08	4	21.44	0	0.00	21.40	4	10,172	0.04%
2020/07/07	0	0.00	17	22.03	22.25	-17	10,259	-0.17%
2020/07/06	6	21.09	0	0.00	21.25	6	10,679	0.06%
2020/07/03	5	21.40	0	0.00	21.20	5	11,003	0.05%
2020/07/02	5	21.30	0	0.00	21.25	5	11,299	0.04%
2020/06/23	1	22.30	0	0.00	22.15	1	12,518	0.01%
2020/06/18	0	0.00	1	22.50	22.50	-1	12,504	-0.01%
2020/06/16	3	22.80	0	0.00	22.80	3	12,489	0.02%
2020/06/11	1	23.35	10	23.50	22.70	-9	12,296	-0.07%
2020/06/10	0	0.00	5	23.45	23.85	-5	12,240	-0.04%
2020/06/08	14	23.36	3	23.80	23.20	11	11,764	0.09%
2020/06/05	5	22.65	0	0.00	22.30	5	11,237	0.04%
2020/06/04	2	21.73	26	22.34	22.35	-24	11,126	-0.22%
2020/06/03	0	0.00	1	20.25	20.35	-1	10,578	-0.01%
2020/06/02	0	0.00	0	20.05	20.10	0	10,602	0.00%
2020/06/01	0	0.00	1	20.30	20.30	-1	10,650	-0.01%
2020/05/28	0	0.00	0	19.85	19.80	0	10,651	0.00%
2020/05/26	0	0.00	18	20.00	19.90	-18	10,745	-0.17%
2020/05/21	0	0.00	7	20.59	20.60	-7	10,663	-0.07%
2020/05/20	1	20.35	2	20.10	20.35	-1	10,541	-0.01%
2020/05/18	0	0.00	6.7	17.83	17.95	-6.7	9,692	-0.07%
2020/05/15	0	0.00	1	17.15	16.90	-1	9,511	-0.01%
2020/05/14	0	0.00	1.4	16.77	16.70	-1.4	9,458	-0.01%
2020/05/13	0	0.00	1	16.90	16.95	-1	9,527	-0.01%
2020/05/12	0	0.00	0.7	16.85	16.75	-0.7	9,612	-0.01%
2020/05/11	0	0.00	8	16.90	16.90	-8	9,800	-0.08%
2020/05/08	3	16.35	767	16.36	16.35	-764	10,006	-7.63%	大賣/鉅額交易
2020/05/07	0	0.00	1	16.60	16.45	-1	10,091	-0.01%
2020/05/05	3	16.62	0	0.00	16.65	3	10,113	0.03%
2020/05/04	4	16.89	0	0.00	16.70	4	10,085	0.04%
2020/04/30	2	17.55	1	17.55	17.40	1	10,060	0.01%
2020/04/29	11	17.09	69	17.17	17.55	-58	9,996	-0.58%
2020/04/28	62	17.00	1	17.00	16.90	61	9,978	0.61%
2020/04/27	0	0.00	0.1	17.10	17.10	-0.1	9,904	0.00%
2020/04/24	1	16.70	0	0.00	16.70	1	9,845	0.01%
2020/04/23	0	0.00	1	17.10	17.00	-1	9,776	-0.01%
2020/04/22	1	16.60	1	16.70	16.55	0	9,690	0.00%
2020/04/21	2	17.15	1	16.75	16.75	1	9,616	0.01%
2020/04/16	1	17.90	0.3	18.15	18.20	0.7	9,317	0.01%
2020/04/15	0	0.00	1	18.55	18.35	-1	9,244	-0.01%
2020/04/14	3	18.63	1	18.50	18.45	2	9,153	0.02%
2020/04/13	0	0.00	32	18.87	18.70	-32	9,024	-0.35%
2020/04/10	0	0.00	48	18.69	18.75	-48	8,882	-0.54%
2020/04/09	110	18.76	53	18.97	18.50	57	8,637	0.66%	大買/
2020/04/08	23	18.02	50.7	17.26	18.15	-27.7	7,968	-0.35%
2020/04/06	1	15.50	0	0.00	15.55	1	7,210	0.01%
2020/04/01	1	14.70	0	0.00	14.85	1	6,853	0.01%
2020/03/31	0	0.00	210	14.70	14.70	-210	6,443	-3.26%	大賣/鉅額交易
2020/03/25	0	0.00	1	15.70	15.50	-1	5,625	-0.02%
2020/03/23	30	14.60	0	0.00	14.45	30	5,505	0.54%
2020/03/19	2	14.78	5	15.45	14.50	-3	5,495	-0.05%
2020/03/17	1	16.35	0	0.00	16.40	1	5,310	0.02%
2020/03/12	0	0.00	5	18.80	18.60	-5	5,023	-0.10%
2020/03/10	0	0.00	2	20.15	20.35	-2	4,867	-0.04%
2020/03/09	0	0.00	90	20.24	20.10	-90	4,794	-1.88%
2020/03/05	10	21.05	0	0.00	21.00	10	4,563	0.22%
2020/03/03	0	0.00	1	21.00	20.85	-1	4,407	-0.02%
2020/03/02	50	20.82	0	0.00	20.30	50	4,305	1.16%
2020/02/27	0	0.00	3	20.37	20.40	-3	4,172	-0.07%
2020/02/26	53	21.27	1	21.60	21.55	52	4,034	1.29%
2020/02/24	1	20.90	15	20.70	20.95	-14	3,775	-0.37%
2020/02/20	4.2	21.00	3	21.10	21.05	1.2	3,614	0.03%
2020/02/19	3	20.65	0	0.00	20.90	3	3,444	0.09%
2020/02/17	2.2	20.05	0	0.00	20.05	2.2	3,311	0.07%
2020/02/14	1	19.90	0	0.00	19.80	1	3,248	0.03%
2020/02/13	6	19.95	1	20.05	20.00	5	3,221	0.16%
2020/02/12	0	0.00	18	19.94	20.05	-18	3,161	-0.57%
2020/02/11	1	19.80	30	19.45	19.65	-29	3,040	-0.95%
2020/02/10	11	19.35	7	19.86	19.90	4	2,847	0.14%
2020/02/03	0	0.00	1	17.10	17.15	-1	2,303	-0.04%
2020/01/17	1.7	19.20	0	0.00	19.25	1.7	2,146	0.08%
2020/01/16	3.7	19.05	0.7	19.05	19.10	2.9	2,143	0.14%
2020/01/09	1.9	18.80	0	0.00	18.95	1.9	2,306	0.08%
2020/01/07	3	19.22	0	0.00	19.00	3	2,321	0.13%
2020/01/03	14	19.57	0	0.00	19.50	14	2,391	0.59%
2020/01/02	0.8	19.55	0	0.00	19.60	0.8	2,383	0.03%
2019/12/31	0.3	19.45	0	0.00	19.55	0.3	2,389	0.01%
2019/12/30	10	19.43	0	0.00	19.50	10	2,418	0.41%
2019/12/27	28	19.45	0	0.00	19.35	28	2,450	1.14%
2019/12/26	20	19.51	0	0.00	19.50	20	2,460	0.81%
2019/12/25	30	19.40	25	19.40	19.40	5	2,468	0.20%
2019/12/19	0.5	19.45	0	0.00	19.45	0.5	2,550	0.02%
2019/12/06	1	18.80	0	0.00	18.80	1	2,894	0.03%
2019/12/04	21	18.95	20	18.95	18.95	1	3,010	0.03%
2019/11/19	0.8	18.90	0	0.00	19.00	0.8	3,135	0.03%
2019/11/15	1	18.55	0	0.00	18.70	1	3,276	0.03%
2019/11/08	0	0.00	5	19.60	19.65	-5	3,598	-0.14%
2019/10/31	0	0.00	5	19.50	19.60	-5	4,011	-0.12%
2019/10/25	5	19.70	0	0.00	19.65	5	4,554	0.11%
2019/10/18	3	19.50	0	0.00	19.50	3	5,082	0.06%
2019/10/08	6	19.38	0	0.00	19.25	6	5,411	0.11%
2019/10/07	0	0.00	1	19.60	19.40	-1	5,512	-0.02%
2019/09/26	0	0.00	10	20.10	20.15	-10	5,899	-0.17%
2019/09/24	0	0.00	20	20.30	20.25	-20	6,196	-0.32%
2019/09/20	1	20.40	0	0.00	20.35	1	6,345	0.02%
2019/09/19	10	20.75	0	0.00	20.60	10	6,527	0.15%
2019/09/18	10	20.45	1	20.30	20.40	9	6,707	0.13%
2019/09/17	12	20.48	0	0.00	20.10	12	6,676	0.18%
2019/09/09	0.6	21.30	0	0.00	21.35	0.6	6,974	0.01%
2019/09/06	5	20.85	0	0.00	20.85	5	6,919	0.07%
2019/08/27	2	20.70	0	0.00	20.60	2	8,269	0.02%
2019/08/23	2	20.85	0	0.00	20.95	2	8,667	0.02%
2019/08/22	0	0.00	39	20.96	21.00	-39	9,296	-0.42%
2019/08/21	0	0.00	33	20.77	20.95	-33	9,722	-0.34%
2019/08/20	11	20.63	88	20.65	20.60	-77	10,331	-0.75%
2019/08/19	10	21.25	0	0.00	21.15	10	10,315	0.10%
2019/08/16	0	0.00	10	21.38	21.30	-10	10,429	-0.10%
2019/08/15	13	21.13	0	0.00	21.10	13	10,583	0.12%
2019/08/14	6	21.73	5	21.74	21.90	1	10,655	0.01%
2019/08/13	6	22.35	0	0.00	22.25	6	10,900	0.06%
2019/08/12	20	22.33	63	22.27	23.15	-43	11,551	-0.37%
2019/08/08	5	22.90	0	0.00	23.20	5	11,763	0.04%
2019/08/06	0	0.00	5	22.40	22.70	-5	12,036	-0.04%
2019/08/05	5	22.90	10	23.15	22.90	-5	12,002	-0.04%
2019/08/02	0	0.00	11	22.95	23.05	-11	11,956	-0.09%
2019/08/01	65.8	23.72	10	23.45	23.60	55.8	11,864	0.47%
2019/07/30	22.4	24.19	22	24.63	24.30	0.4	11,699	0.00%
2019/07/29	5	23.80	31	24.44	24.45	-26	11,611	-0.22%
2019/07/26	87.8	23.13	44	23.55	23.90	43.8	11,344	0.39%
2019/07/25	127	22.45	20	22.65	22.65	107	10,970	0.98%	大買/鉅額交易
2019/07/24	10	22.45	0	0.00	22.35	10	10,959	0.09%
2019/07/23	11	22.55	0	0.00	22.55	11	10,920	0.10%
2019/07/22	2	23.18	0	0.00	23.20	2	10,850	0.02%
2019/07/16	10	23.85	0	0.00	23.45	10	10,642	0.09%
2019/07/15	0.6	23.85	0	0.00	23.90	0.6	10,573	0.01%
2019/07/12	12	23.62	0	0.00	23.15	12	10,479	0.11%
2019/07/11	11.8	23.94	10	23.95	23.95	1.8	10,325	0.02%
2019/07/10	0.7	23.80	0	0.00	23.85	0.7	10,321	0.01%
2019/07/09	0	0.00	3	23.73	23.80	-3	10,487	-0.03%
2019/07/04	1.6	23.45	2	23.50	23.50	-0.4	10,403	0.00%
2019/07/03	2	22.90	2	23.15	23.00	0	10,384	0.00%
2019/07/02	0	0.00	2	23.50	23.45	-2	10,383	-0.02%
2019/07/01	1	23.20	0	0.00	23.25	1	10,231	0.01%
2019/06/28	1	22.65	0	0.00	22.80	1	10,096	0.01%
2019/06/27	2	22.75	0	0.00	22.80	2	10,070	0.02%
2019/06/26	0	0.00	11	22.85	22.95	-11	10,027	-0.11%
2019/06/25	0	0.00	20	22.58	22.60	-20	10,079	-0.20%
2019/06/24	0	0.00	7	22.00	22.10	-7	9,829	-0.07%
2019/06/21	15	22.05	0	0.00	22.05	15	9,757	0.15%
2019/06/20	1	22.15	0	0.00	22.15	1	9,569	0.01%
2019/06/19	0	0.00	10	21.45	21.80	-10	9,332	-0.11%
2019/06/17	8	21.58	0	0.00	21.45	8	9,199	0.09%
2019/06/14	4	21.75	0	0.00	21.80	4	9,094	0.04%
2019/06/13	13	21.74	5	21.67	21.60	8	9,022	0.09%
2019/06/11	9	22.47	7	22.83	22.60	2	8,623	0.02%
2019/06/10	5	22.75	2	22.80	22.50	3	8,484	0.04%
2019/06/06	7	23.10	5	23.40	22.55	2	8,361	0.02%
2019/06/05	12	23.45	5	23.20	23.20	7	8,178	0.09%
2019/06/04	10	23.10	4	23.59	23.10	6	7,985	0.08%
2019/06/03	38	23.43	9	24.03	23.25	29	7,805	0.37%
2019/05/31	7	23.61	11	24.11	23.85	-4	7,586	-0.05%
2019/05/29	9	24.29	29	24.23	24.00	-20	7,142	-0.28%
2019/05/28	3	23.92	2	24.00	23.55	1	6,501	0.02%
2019/05/27	19	23.42	57	23.65	23.95	-38	6,045	-0.63%
2019/05/24	2	21.80	1	21.80	21.80	1	5,396	0.02%
2019/05/23	12	21.93	0	0.00	21.80	12	5,322	0.23%
2019/05/22	0	0.00	4	22.23	22.55	-4	5,186	-0.08%
2019/05/21	8	22.07	4	21.95	22.25	4	4,989	0.08%
2019/05/20	0	0.00	19	22.75	22.50	-19	4,829	-0.39%
2019/05/17	19	21.94	15	21.87	22.15	4	4,370	0.09%
2019/05/16	10	20.45	10	20.55	20.50	0	3,649	0.00%
2019/05/14	19	19.51	42	19.67	20.20	-23	3,131	-0.73%
2019/05/06	18	19.45	0	0.00	19.25	18	2,864	0.63%
2019/04/30	10	19.80	16	19.68	19.50	-6	2,831	-0.21%
2019/04/29	0	0.00	35	19.45	19.45	-35	2,802	-1.25%
2019/04/26	0.9	19.50	0	0.00	19.50	0.9	2,796	0.03%
2019/04/25	1	19.65	0	0.00	19.70	1	2,782	0.04%
2019/04/18	1	19.70	0	0.00	19.80	1	2,787	0.04%
2019/04/16	0	0.00	1	19.35	19.20	-1	2,716	-0.04%
2019/04/12	1	19.90	0	0.00	20.05	1	2,411	0.04%
2019/04/11	1.4	20.30	0	0.00	20.35	1.4	2,304	0.06%
2019/04/09	2	20.55	1	20.75	20.60	1	2,251	0.04%
2019/04/03	0	0.00	2	19.70	19.70	-2	2,034	-0.10%
2019/03/29	0	0.00	2	19.60	19.45	-2	2,083	-0.10%
2019/03/28	3	19.82	0	0.00	19.90	3	2,029	0.15%
2019/03/25	0	0.00	0	18.80	18.80	0	1,977	0.00%
2019/03/18	0	0.00	0.5	18.85	18.90	-0.5	2,282	-0.02%
2019/02/27	0.9	18.90	0	0.00	18.90	0.9	4,111	0.02%
2019/02/21	0	0.00	1	18.70	18.70	-1	4,074	-0.02%
2019/02/20	0.8	18.65	0	0.00	18.65	0.8	4,062	0.02%
2019/02/19	0	0.00	1	18.70	18.70	-1	4,058	-0.02%
2019/02/15	2	18.73	2	18.65	18.65	0	4,083	0.00%
2019/02/14	1	18.55	0	0.00	18.50	1	4,018	0.02%
2019/02/11	1	18.40	0	0.00	18.40	1	4,049	0.02%
2019/01/29	0	0.00	1	18.55	18.50	-1	4,053	-0.02%
2019/01/28	0.9	18.50	0	0.00	18.55	0.9	4,040	0.02%
2019/01/25	1	18.20	0	0.00	18.20	1	4,018	0.02%
2019/01/11	0.6	17.80	0	0.00	17.80	0.6	4,193	0.01%
2019/01/10	6	17.84	0	0.00	17.80	6	4,192	0.14%
2019/01/04	10	17.70	0	0.00	17.70	10	4,275	0.23%
2018/12/27	0	0.00	1	18.20	18.15	-1	4,436	-0.02%
2018/12/24	1	18.60	2	18.55	18.55	-1	4,446	-0.02%
2018/12/21	1.5	19.28	1	19.45	19.25	0.5	4,489	0.01%
2018/12/17	1	20.60	0	0.00	20.60	1	4,288	0.02%
2018/12/12	0	0.00	6	19.90	20.10	-6	4,143	-0.14%
2018/12/11	300	19.97	4	19.95	19.80	296	4,108	7.20%	大買/鉅額交易
2018/12/07	0	0.00	1	20.25	20.05	-1	4,060	-0.02%
2018/12/06	5	20.07	1	20.05	20.05	4	3,944	0.10%
2018/12/05	49	20.40	5	20.62	21.00	44	3,702	1.19%
2018/12/04	1	18.75	5	18.88	20.00	-4	2,803	-0.14%
2018/12/03	1.6	18.17	0	0.00	18.20	1.6	2,479	0.06%
2018/11/30	2	18.00	0	0.00	18.00	2	2,398	0.08%
2018/11/28	1	18.00	0	0.00	18.15	1	2,337	0.04%
2018/11/12	0.3	17.95	0	0.00	18.00	0.3	2,442	0.01%
2018/10/31	0	0.00	1	17.90	18.05	-1	2,578	-0.04%
2018/10/29	1	17.65	0	0.00	17.60	1	2,587	0.04%
2018/10/17	1	19.05	0	0.00	19.05	1	2,641	0.04%
2018/10/11	0	0.00	2	19.80	19.65	-2	2,494	-0.08%
2018/10/05	1	20.85	0	0.00	20.75	1	2,396	0.04%
2018/10/04	1	21.25	0	0.00	21.25	1	2,368	0.04%
2018/09/28	2	21.85	0	0.00	21.70	2	2,325	0.09%
2018/09/26	1	21.10	0	0.00	21.15	1	2,255	0.04%
2018/09/25	0	0.00	1	20.95	20.90	-1	2,271	-0.04%
2018/09/20	0.3	20.90	0	20.90	20.90	0.3	2,376	0.01%
2018/09/19	2.4	21.16	0	0.00	21.15	2.4	2,463	0.10%
2018/09/17	1	21.00	1	21.20	21.05	0	2,472	0.00%
2018/09/13	0	0.00	5	20.80	20.85	-5	2,604	-0.19%
2018/09/11	5	20.45	0	0.00	20.45	5	2,756	0.18%
2018/09/10	1	20.35	0	0.00	20.30	1	2,855	0.04%
2018/09/06	0.1	20.70	0	0.00	20.75	0.1	2,921	0.00%
2018/09/04	6	21.05	0	0.00	21.05	6	2,957	0.20%
2018/08/31	0	0.00	63	21.12	21.05	-63	3,042	-2.07%
2018/08/30	0	0.00	1	21.15	21.05	-1	3,052	-0.03%
2018/08/28	1	20.70	0	0.00	20.75	1	3,085	0.03%
2018/08/27	0	0.00	10	20.70	20.60	-10	3,123	-0.32%
2018/08/20	14	20.20	0	0.00	20.30	14	3,283	0.43%
2018/08/16	11	20.30	0	0.00	20.25	11	3,326	0.33%
2018/08/13	7	20.65	1	20.65	20.70	6	3,393	0.18%
2018/08/09	0	0.00	2	21.03	21.00	-2	3,584	-0.06%
2018/08/07	1	21.10	0	0.00	21.05	1	3,681	0.03%
2018/08/02	0	0.00	1	21.25	21.20	-1	3,905	-0.03%
2018/08/01	0	0.00	1	21.40	21.40	-1	3,874	-0.03%
2018/07/30	0.8	21.05	0	0.00	21.10	0.8	3,785	0.02%
2018/07/27	1	21.15	0	0.00	21.05	1	3,781	0.03%
2018/07/25	0	0.00	10	21.05	21.15	-10	3,767	-0.27%
2018/07/23	1	21.20	10	21.00	20.95	-9	3,725	-0.24%
2018/07/19	0	0.00	3	20.87	20.90	-3	3,722	-0.08%
2018/07/18	18	20.73	0	0.00	20.80	18	3,732	0.48%
2018/07/17	3	21.08	5	21.25	21.25	-2	3,705	-0.05%
2018/07/16	4	21.18	0	0.00	21.15	4	3,664	0.11%
2018/07/13	2	21.05	1	21.10	21.10	1	3,664	0.03%
2018/07/12	2	21.10	4	21.03	21.00	-2	3,670	-0.05%
2018/07/11	4	20.74	0	0.00	20.85	4	3,667	0.11%
2018/07/10	0	0.00	1	20.80	20.75	-1	3,658	-0.03%
2018/07/06	1	20.65	31.4	20.55	20.60	-30.4	3,646	-0.83%
2018/07/04	2.6	20.89	10	20.75	20.85	-7.4	3,666	-0.20%
2018/07/03	2	21.15	3	21.05	20.80	-1	3,682	-0.03%
2018/07/02	1	21.25	1	21.20	21.20	0	3,655	0.00%
2018/06/29	29	21.25	1.7	21.39	21.10	27.3	3,658	0.75%
2018/06/28	1	21.45	0	0.00	21.45	1	3,551	0.03%
2018/06/27	2	21.78	2	21.70	21.65	0	3,458	0.00%
2018/06/25	13	21.98	0	0.00	21.75	13	3,444	0.38%
2018/06/22	32	22.08	25	22.15	22.15	7	3,429	0.20%
2018/06/21	10	22.00	0	0.00	21.85	10	3,285	0.30%
2018/06/20	2	22.15	0	0.00	22.10	2	3,202	0.06%
2018/06/19	5	22.10	2	22.15	22.05	3	3,155	0.10%
2018/06/15	7	22.42	0	0.00	22.35	7	3,063	0.23%
2018/06/12	5	22.75	0	0.00	22.80	5	3,019	0.17%
2018/06/11	0	0.00	4	23.00	22.80	-4	2,998	-0.13%
2018/06/08	0	0.00	1	23.10	23.10	-1	2,938	-0.03%
2018/06/07	1	23.35	0	0.00	23.20	1	2,950	0.03%
2018/06/05	0	0.00	3	23.33	23.30	-3	2,888	-0.10%
2018/06/04	0	0.00	1	23.40	23.35	-1	2,873	-0.03%
2018/06/01	20	23.30	20	23.30	23.30	0	2,852	0.00%
2018/05/31	0	0.00	1	23.25	23.70	-1	2,870	-0.03%
2018/05/29	4.8	23.40	0	0.00	23.50	4.8	2,867	0.17%
2018/05/28	8	23.33	5	23.37	23.35	3	2,879	0.10%
2018/05/25	5	23.45	0	0.00	23.45	5	2,885	0.17%
2018/05/24	6.9	23.59	0	0.00	23.55	6.9	2,911	0.24%
2018/05/23	3	23.75	3	23.80	23.75	0	2,847	0.00%
2018/05/22	1	23.95	0	0.00	23.90	1	2,813	0.04%
2018/05/21	4.1	24.15	1	24.40	24.20	3.1	2,789	0.11%
2018/05/16	0	0.00	15	23.70	23.80	-15	2,492	-0.60%
2018/05/14	18	24.30	0	0.00	23.95	18	2,493	0.72%
2018/05/11	2	22.40	0	0.00	22.45	2	2,256	0.09%
2018/05/10	0.5	22.45	0	0.00	22.50	0.5	2,254	0.02%
2018/05/09	4.8	22.44	2	22.50	22.40	2.8	2,256	0.12%
2018/05/04	1	22.35	1	22.40	22.35	0	2,276	0.00%
2018/05/02	0	0.00	1	22.80	22.80	-1	2,300	-0.04%
2018/04/30	4	22.43	1	22.40	22.65	3	2,311	0.13%
2018/04/26	0	0.00	3	22.05	22.00	-3	2,401	-0.12%
2018/04/24	2	22.25	0	0.00	22.20	2	2,460	0.08%
2018/04/23	1	22.30	0	0.00	22.30	1	2,503	0.04%
2018/04/20	5	22.35	0	0.00	22.25	5	2,535	0.20%
2018/04/18	2	22.25	0	0.00	22.25	2	2,556	0.08%
2018/04/17	0	0.00	3	22.28	22.25	-3	2,569	-0.12%
2018/04/16	0	0.00	1	22.45	22.45	-1	2,589	-0.04%
2018/03/27	1	22.70	0	0.00	22.75	1	2,883	0.03%
2018/03/26	0	0.00	1	22.75	22.75	-1	2,893	-0.03%
2018/03/23	1	22.70	3	22.90	22.85	-2	2,909	-0.07%
2018/03/21	5	23.30	0	0.00	23.20	5	2,937	0.17%
2018/03/16	1	23.40	0	0.00	23.30	1	3,209	0.03%
2018/03/14	0.7	23.55	0	0.00	23.55	0.7	3,189	0.02%
2018/03/13	2	23.85	0	0.00	23.60	2	3,206	0.06%
2018/03/12	0	0.00	2	23.43	23.45	-2	3,217	-0.06%
2018/03/08	0	0.00	1	23.40	23.25	-1	3,391	-0.03%
2018/03/02	1	23.15	0	0.00	23.05	1	4,897	0.02%
2018/03/01	4	23.45	1	23.35	23.35	3	4,957	0.06%
2018/02/27	30	23.45	0	0.00	23.35	30	5,029	0.60%
2018/02/26	1	22.85	4	23.21	23.35	-3	5,011	-0.06%
2018/02/23	1	22.50	0	0.00	22.80	1	4,984	0.02%
2018/02/22	3	22.50	0	0.00	22.50	3	5,019	0.06%
2018/02/06	1	22.40	0	0.00	22.30	1	5,193	0.02%
2018/02/02	0.6	23.40	0	0.00	23.45	0.6	5,110	0.01%
2018/02/01	0.1	23.55	0	0.00	23.60	0.1	5,125	0.00%
2018/01/29	1	23.80	0	0.00	23.85	1	5,137	0.02%
2018/01/25	1.6	23.70	0	0.00	23.75	1.6	5,134	0.03%
2018/01/23	0	0.00	5.4	24.04	23.90	-5.4	5,106	-0.11%
2018/01/22	1	23.60	0	0.00	23.75	1	5,034	0.02%
2018/01/10	10	23.55	10	23.55	23.55	0	4,986	0.00%
2018/01/04	0.1	23.40	0	0.00	23.40	0.1	4,916	0.00%