裕隆 (2201)-兆豐-公益券商分點個股進出

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
68.5
漲跌
--
漲幅
0.00%
成交量
3,744張
產業
上市汽車類股
733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－兆豐-公益券商分點個股進出

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

兆豐-公益券商分點個股進出
兆豐-公益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
2024/06/14	0	0.00	2.6	68.78	68.50	-2.6	5,888	-0.04%
2024/06/13	1	68.80	5	68.90	68.60	-4	5,877	-0.07%
2024/06/11	0.5	71.50	1	71.30	70.70	-0.5	5,791	-0.01%
2024/06/06	1	70.10	0	0.00	69.80	1	5,943	0.02%
2024/06/04	0	0.00	2	71.25	70.50	-2	5,942	-0.03%
2024/06/03	0	0.00	1	70.30	70.40	-1	5,936	-0.02%
2024/05/31	0.5	70.90	0	0.00	70.50	0.5	5,926	0.01%
2024/05/28	5	72.20	0	0.00	71.40	5	5,829	0.09%
2024/05/27	1	71.90	5	72.12	71.70	-4	5,833	-0.07%
2024/05/23	2	71.30	0	0.00	70.50	2	5,814	0.03%
2024/05/22	6	70.50	6	70.70	70.90	0	5,831	0.00%
2024/05/20	6	71.63	0	0.00	71.30	6	5,829	0.10%
2024/05/16	19	71.24	0	0.00	71.80	19	5,938	0.32%
2024/05/15	0	0.00	3	72.20	71.40	-3	5,893	-0.05%
2024/05/14	5	71.86	0	0.00	71.60	5	5,851	0.09%
2024/05/13	2	73.00	1	72.50	72.50	1	5,807	0.02%
2024/05/10	5	72.52	1	73.10	73.10	4	5,750	0.07%
2024/05/09	1	75.10	9	75.32	75.00	-8	5,542	-0.14%
2024/05/08	2	73.80	10.8	74.68	76.30	-8.8	5,340	-0.16%
2024/05/07	4	72.15	0	0.00	73.80	4	5,104	0.08%
2024/05/06	3	73.87	5	74.34	73.60	-2	4,986	-0.04%
2024/05/03	3	73.67	9.2	73.19	73.70	-6.2	4,803	-0.13%
2024/05/02	0	0.00	4.1	70.90	70.50	-4.1	4,522	-0.09%
2024/04/30	1	69.00	1	68.70	68.70	0	4,460	0.00%
2024/04/29	0	0.00	1	69.00	69.30	-1	4,426	-0.02%
2024/04/26	6	67.40	0	0.00	67.50	6	4,348	0.14%
2024/04/22	1	67.40	1	67.80	67.80	0	4,508	0.00%
2024/04/16	10	67.90	10	67.30	67.40	0	4,327	0.00%
2024/04/15	10	68.60	11	69.43	69.30	-1	4,331	-0.02%
2024/04/12	0.3	69.03	0	0.00	69.00	0.3	4,315	0.01%
2024/04/09	0.2	69.40	4	69.33	69.10	-3.8	4,375	-0.09%
2024/04/08	1	69.90	17	69.37	70.00	-16	4,361	-0.37%
2024/04/03	5	66.62	0	0.00	66.70	5	4,271	0.12%
2024/04/02	5	68.10	5	69.20	67.80	0	4,291	0.00%
2024/03/28	0.1	67.80	0	0.00	68.20	0.1	4,347	0.00%
2024/03/26	5	67.60	2.4	68.32	67.10	2.6	4,634	0.06%
2024/03/25	0	0.00	5	69.10	68.10	-5	4,637	-0.11%
2024/03/21	0.1	68.30	1	68.20	67.80	-0.9	4,792	-0.02%
2024/03/20	5	67.50	0	0.00	67.70	5	4,949	0.10%
2024/03/19	5	68.46	0	0.00	68.30	5	4,983	0.10%
2024/03/18	1.2	69.22	20	69.23	69.50	-18.8	5,136	-0.37%
2024/03/15	2	69.90	0	0.00	68.50	2	5,158	0.04%
2024/03/14	1	69.90	0	0.00	69.80	1	5,161	0.02%
2024/03/13	4	69.95	0	0.00	69.70	4	5,145	0.08%
2024/03/12	24	70.73	6	71.25	71.90	18	5,096	0.35%
2024/03/11	0.1	67.00	0	0.00	67.60	0.1	4,959	0.00%
2024/03/08	0.1	68.20	3.1	67.59	67.10	-3	4,948	-0.06%
2024/03/07	7	69.39	0	0.00	68.90	7	4,864	0.14%
2024/03/01	0	0.00	2.1	71.50	70.70	-2.1	4,936	-0.04%
2024/02/29	2	71.10	4	69.75	70.70	-2	4,946	-0.04%
2024/02/27	2.1	69.70	0	0.00	69.40	2.1	4,902	0.04%
2024/02/26	1	70.40	0	0.00	70.60	1	4,906	0.02%
2024/02/23	2	71.65	0	0.00	71.20	2	4,978	0.04%
2024/02/22	10	71.00	10	71.00	70.90	0	5,036	0.00%
2024/02/21	0	0.00	2	71.00	70.80	-2	5,195	-0.04%
2024/02/19	5	71.86	38	72.16	72.20	-33	5,303	-0.62%
2024/02/16	0	0.00	9	70.10	69.90	-9	5,334	-0.17%
2024/02/05	1	69.20	1	69.00	69.30	0	5,354	0.00%
2024/02/01	0	0.00	6	70.25	70.70	-6	5,480	-0.11%
2024/01/31	1	69.30	0	0.00	69.50	1	5,501	0.02%
2024/01/29	0	0.00	0	69.80	69.80	0	5,541	0.00%
2024/01/25	5	70.36	0	0.00	69.70	5	5,675	0.09%
2024/01/24	0	0.00	5	70.64	70.80	-5	5,723	-0.09%
2024/01/23	1	68.70	0	0.00	69.60	1	5,865	0.02%
2024/01/19	2	68.70	2	69.20	69.10	0	6,009	0.00%
2024/01/17	12	68.52	0	0.00	67.70	12	6,163	0.19%
2024/01/16	2.1	69.96	0	0.00	69.80	2.1	6,113	0.03%
2024/01/15	0	0.00	2	71.20	70.90	-2	6,215	-0.03%
2024/01/12	2	70.90	0.1	71.50	70.70	1.9	6,435	0.03%
2024/01/11	3.1	70.81	1	70.70	70.70	2.1	6,557	0.03%
2024/01/10	1	69.90	0	0.00	70.20	1	6,941	0.01%
2024/01/09	8.3	71.29	1	71.10	70.90	7.3	7,154	0.10%
2024/01/08	0	73.00	0	0.00	72.30	0	7,691	0.00%
2024/01/05	3	72.70	1	72.60	72.40	2	8,913	0.02%
2024/01/03	1	74.10	0	0.00	73.10	1	9,285	0.01%
2024/01/02	2	74.85	1	75.20	74.80	1	9,265	0.01%
2023/12/29	1	75.00	1	75.20	74.80	0	9,295	0.00%
2023/12/28	0	0.00	1	74.40	74.60	-1	9,415	-0.01%
2023/12/27	1	73.30	202	73.33	73.30	-201	9,442	-2.13%	大賣/鉅額交易
2023/12/26	6	72.82	3	72.80	72.70	3	9,545	0.03%
2023/12/25	0.2	73.00	0	0.00	72.80	0.2	9,755	0.00%
2023/12/22	203	72.59	202	74.13	72.20	1	9,944	0.01%	大買/大賣/
2023/12/21	161	72.83	0	0.00	72.70	161	9,849	1.63%	大買/鉅額交易
2023/12/20	50	74.10	0	0.00	74.10	50	9,898	0.51%
2023/12/19	11	74.09	11	73.91	74.00	0	9,935	0.00%
2023/12/18	7	74.71	2	75.55	74.40	5	9,995	0.05%
2023/12/15	36	76.19	20	75.70	75.50	16	10,188	0.16%
2023/12/14	11	76.16	15	77.23	77.30	-4	10,213	-0.04%
2023/12/13	7	76.21	0	0.00	76.00	7	10,171	0.07%
2023/12/12	2	77.95	1	77.90	77.80	1	10,053	0.01%
2023/12/11	2	78.40	2	78.10	78.00	0	10,108	0.00%
2023/12/08	14	77.65	10	77.30	77.20	4	10,156	0.04%
2023/12/07	12	77.34	1	77.70	77.60	11	10,186	0.11%
2023/12/06	21	77.20	22	77.90	77.80	-1	10,240	-0.01%
2023/12/05	14	76.42	14	76.75	77.00	0	10,270	0.00%
2023/12/01	1	77.10	1	77.30	77.10	0	10,458	0.00%
2023/11/30	21	76.79	21	76.84	76.90	0	10,662	0.00%
2023/11/29	12	78.17	10	78.00	77.90	2	11,171	0.02%
2023/11/28	0	0.00	20	77.90	78.40	-20	11,565	-0.17%
2023/11/24	11	78.11	11	78.50	78.50	0	12,164	0.00%
2023/11/22	13	78.01	10.1	77.80	77.70	2.9	12,453	0.02%
2023/11/21	0	0.00	1	78.90	79.00	-1	12,370	-0.01%
2023/11/20	13.1	78.09	10	78.10	78.00	3.1	12,279	0.03%
2023/11/17	2	79.90	5	80.02	80.20	-3	12,116	-0.02%
2023/11/15	0.1	78.70	7	78.80	78.50	-6.9	11,968	-0.06%
2023/11/13	11	77.21	10	77.60	77.60	1	11,869	0.01%
2023/11/09	0	0.00	2	79.40	79.20	-2	11,857	-0.02%
2023/11/08	2.2	79.09	0	0.00	78.60	2.2	12,001	0.02%
2023/11/07	0	0.00	2	79.10	79.10	-2	12,008	-0.02%
2023/11/06	1	79.00	1	79.00	78.80	0	12,036	0.00%
2023/11/02	0	0.00	206.1	76.66	77.40	-206.1	12,086	-1.71%	大賣/鉅額交易
2023/11/01	0	0.00	4	74.75	75.00	-4	12,009	-0.03%
2023/10/31	157	75.65	151	78.00	74.10	6	11,946	0.05%	大買/大賣/
2023/10/30	1	77.00	0	0.00	76.90	1	11,861	0.01%
2023/10/27	112	77.19	11	77.68	77.30	101	11,890	0.85%	大買/鉅額交易
2023/10/26	104	78.65	0	0.00	78.20	104	11,957	0.87%	大買/鉅額交易
2023/10/25	0	0.00	203	81.00	80.10	-203	11,962	-1.70%	大賣/鉅額交易
2023/10/24	0.1	78.80	2	78.80	79.00	-1.9	12,043	-0.02%
2023/10/23	104	77.81	3	78.30	77.80	101	12,066	0.84%	大買/鉅額交易
2023/10/20	117	78.77	110	79.46	79.10	7	12,142	0.06%	大買/大賣/
2023/10/19	8	80.94	1	81.40	81.40	7	12,052	0.06%
2023/10/18	115	80.28	1	82.00	80.10	114	12,069	0.94%	大買/鉅額交易
2023/10/16	9.1	86.03	14	86.01	83.00	-4.9	11,705	-0.04%
2023/10/13	12.1	86.74	17.2	88.16	85.10	-5.2	11,340	-0.05%
2023/10/12	3	83.00	49	83.30	84.00	-46	10,331	-0.45%
2023/10/11	1	78.90	0	0.00	78.80	1	10,484	0.01%
2023/10/05	1	78.50	0	0.00	78.40	1	10,747	0.01%
2023/10/04	15	78.48	1	78.20	78.40	14	10,777	0.13%
2023/10/03	32	81.59	1	82.00	80.50	31	10,670	0.29%
2023/10/02	1	81.90	0	0.00	82.00	1	10,679	0.01%
2023/09/28	20	83.62	0	0.00	83.00	20	10,776	0.19%
2023/09/27	42	85.80	33.4	85.79	86.00	8.6	10,746	0.08%
2023/09/26	0	0.00	1	84.60	83.70	-1	10,621	-0.01%
2023/09/25	4	84.63	1	84.40	84.30	3	10,678	0.03%
2023/09/22	0	0.00	20	81.70	82.50	-20	10,638	-0.19%
2023/09/21	2	82.25	1	82.60	80.60	1	10,613	0.01%
2023/09/20	32.1	83.48	1	82.70	82.20	31.1	10,624	0.29%
2023/09/19	3	85.30	7	85.21	84.60	-4	10,450	-0.04%
2023/09/18	0	0.00	3	83.10	83.30	-3	10,335	-0.03%
2023/09/15	6	83.00	0	0.00	82.90	6	10,380	0.06%
2023/09/13	1	83.70	13	83.10	83.90	-12	10,425	-0.12%
2023/09/12	2	81.50	6	81.53	81.30	-4	10,631	-0.04%
2023/09/11	7	82.13	0	0.00	81.20	7	10,647	0.07%
2023/09/08	1	83.40	0	0.00	82.60	1	10,628	0.01%
2023/09/07	0	0.00	3	84.33	84.50	-3	10,632	-0.03%
2023/09/06	1	84.60	1	83.50	83.20	0	10,618	0.00%
2023/09/05	2	85.70	1.1	84.43	85.20	1	10,593	0.01%
2023/09/04	14	87.74	16	86.51	85.70	-2	10,510	-0.02%
2023/09/01	22	85.85	34	86.41	85.30	-12	9,982	-0.12%
2023/08/31	13	84.00	3	83.80	83.40	10	9,779	0.10%
2023/08/30	22	81.41	25.5	82.31	83.70	-3.5	9,882	-0.04%
2023/08/29	6	79.37	14	79.02	79.80	-8	9,712	-0.08%
2023/08/28	0	0.00	0.5	76.10	75.70	-0.5	10,084	0.00%
2023/08/24	0	0.00	1	74.50	74.50	-1	11,432	-0.01%
2023/08/23	1	74.80	0	0.00	74.70	1	11,529	0.01%
2023/08/22	0.1	74.40	10	74.80	74.30	-9.9	11,663	-0.08%
2023/08/18	8	75.54	7	75.41	74.70	1	12,263	0.01%
2023/08/17	10	73.80	10	74.33	75.60	0	12,610	0.00%
2023/08/16	13.2	73.23	10	73.80	73.20	3.2	12,960	0.02%
2023/08/14	40.1	75.42	43	74.09	73.40	-3	13,253	-0.02%
2023/08/10	6	77.98	2	78.05	77.90	4	13,636	0.03%
2023/08/09	6	81.23	3	81.60	79.20	3	13,659	0.02%
2023/08/08	1	80.00	1	79.60	79.70	0	13,666	0.00%
2023/08/07	4	80.43	0	0.00	80.50	4	13,852	0.03%
2023/08/04	1	80.70	1	80.50	80.70	0	13,957	0.00%
2023/08/02	12	81.17	12	80.34	80.10	0	13,997	0.00%
2023/08/01	2	81.10	0	0.00	81.00	2	13,969	0.01%
2023/07/31	10	83.20	7	82.67	82.00	3	13,957	0.02%
2023/07/28	0	0.00	2	81.20	81.60	-2	13,918	-0.01%
2023/07/27	3	80.00	7	80.53	81.00	-4	13,982	-0.03%
2023/07/26	23.1	79.25	24	77.93	77.70	-0.9	13,895	-0.01%
2023/07/25	13.1	77.74	16	79.99	79.80	-2.9	13,936	-0.02%
2023/07/24	10.6	76.60	12	76.47	76.20	-1.4	13,873	-0.01%
2023/07/21	4.6	77.28	0	0.00	77.40	4.6	13,893	0.03%
2023/07/19	40	80.00	40	79.35	79.00	0	13,983	0.00%
2023/07/18	8	80.66	4	82.23	80.20	4	14,165	0.03%
2023/07/17	2	84.70	0	0.00	84.40	2	14,604	0.01%
2023/07/14	13	86.47	9	86.11	85.50	4	15,027	0.03%
2023/07/13	0	0.00	9	83.59	84.00	-9	15,484	-0.06%
2023/07/12	0	0.00	0.1	80.50	80.20	-0.1	15,701	0.00%
2023/07/11	3	80.37	0	0.00	80.00	3	16,083	0.02%
2023/07/10	1	81.60	1	81.90	81.30	0	16,401	0.00%
2023/07/07	0	0.00	1	82.80	82.30	-1	16,394	-0.01%
2023/07/06	0.3	83.00	9	83.56	83.50	-8.8	16,360	-0.05%
2023/07/05	0	0.00	4	82.57	81.80	-4	16,184	-0.02%
2023/07/04	2	82.90	0	0.00	82.40	2	16,023	0.01%
2023/07/03	1	81.80	2	81.90	81.80	-1	16,017	-0.01%
2023/06/30	0	0.00	1	83.50	82.60	-1	15,975	-0.01%
2023/06/29	3	80.77	0	0.00	80.50	3	15,906	0.02%
2023/06/28	1	81.50	0.3	81.60	80.80	0.8	15,888	0.00%
2023/06/27	1	80.80	0	0.00	79.40	1	15,857	0.01%
2023/06/26	2	82.00	1	82.30	82.00	1	15,917	0.01%
2023/06/21	1	82.20	0	0.00	82.00	1	16,007	0.01%
2023/06/16	15	85.63	0	0.00	83.70	15	16,268	0.09%
2023/06/13	2	87.70	4	87.83	87.10	-2	16,261	-0.01%
2023/06/12	0	0.00	1	86.80	86.80	-1	16,486	-0.01%
2023/06/09	1	87.80	2	86.00	87.80	-1	16,587	-0.01%
2023/06/08	13	87.80	0	0.00	87.10	13	16,894	0.08%
2023/06/07	1	89.90	0	0.00	89.70	1	17,277	0.01%
2023/06/06	10	89.06	1	90.90	88.50	9	17,427	0.05%
2023/06/05	4	91.73	4	93.48	90.60	0	17,463	0.00%
2023/06/02	3	90.27	1.3	90.88	90.60	1.7	17,273	0.01%
2023/06/01	3.3	91.02	5	90.14	89.60	-1.7	17,110	-0.01%
2023/05/31	5	86.70	2.3	86.47	87.60	2.7	16,730	0.02%
2023/05/30	17.3	87.43	16	87.70	86.60	1.3	16,779	0.01%
2023/05/29	0	0.00	1	83.40	82.80	-1	16,189	-0.01%
2023/05/26	12	83.01	6	82.55	82.20	6	16,720	0.04%
2023/05/25	3	83.87	2	84.70	83.40	1	16,790	0.01%
2023/05/24	0	0.00	1	85.30	85.30	-1	16,784	-0.01%
2023/05/23	4	84.53	4	83.83	83.70	0	16,779	0.00%
2023/05/22	13.1	83.68	18	84.28	84.20	-4.9	16,625	-0.03%
2023/05/19	0	0.00	2	81.05	80.40	-2	16,605	-0.01%
2023/05/18	1	81.40	9	80.87	81.80	-8	17,232	-0.05%
2023/05/17	7	81.63	6	81.95	81.10	1	17,202	0.01%
2023/05/16	2	77.65	9	78.54	79.60	-7	16,929	-0.04%
2023/05/15	6	76.72	0	0.00	76.70	6	16,975	0.04%
2023/05/12	5	76.34	0.1	77.80	78.30	4.9	17,522	0.03%
2023/05/11	5	76.34	0.1	77.80	75.90	4.9	17,605	0.03%
2023/05/10	8.1	78.13	8	78.65	79.10	0.1	17,858	0.00%
2023/05/09	1	77.20	0	0.00	77.10	1	18,040	0.01%
2023/05/08	1	77.20	4	78.10	78.10	-3	18,373	-0.02%
2023/05/04	3	76.90	0	0.00	77.80	3	20,127	0.01%
2023/05/03	6	78.22	0	0.00	77.60	6	20,629	0.03%
2023/05/02	3	80.13	0	0.00	80.00	3	21,995	0.01%
2023/04/28	3	80.93	5	81.70	80.60	-2	22,329	-0.01%
2023/04/27	12	79.95	10	81.09	80.50	2	22,911	0.01%
2023/04/26	14	79.05	15	79.43	79.80	-1	23,222	0.00%
2023/04/25	2	80.15	1	82.30	78.50	1	23,224	0.00%
2023/04/24	1	80.40	0	0.00	80.90	1	23,268	0.00%
2023/04/21	12	80.47	17	79.95	80.30	-5	23,333	-0.02%
2023/04/20	18	80.61	23	81.74	82.00	-5	23,300	-0.02%
2023/04/19	12	84.82	18.1	85.22	83.20	-6.1	23,430	-0.03%
2023/04/18	18.1	84.32	24.1	84.66	85.70	-6	23,376	-0.03%
2023/04/17	5	81.70	11	81.45	81.80	-6	22,746	-0.03%
2023/04/14	35	77.51	65.1	78.48	79.10	-30.1	22,664	-0.13%
2023/04/13	8	78.26	51.2	77.43	77.60	-43.2	22,469	-0.19%
2023/04/12	10.1	75.20	11.2	75.80	75.60	-1	22,228	0.00%
2023/04/11	10	74.78	9	75.60	74.70	1	22,378	0.00%
2023/04/10	0	74.50	0	0.00	74.80	0	22,442	0.00%
2023/04/07	1	73.80	22	74.37	74.30	-21	22,682	-0.09%
2023/04/06	35	73.32	3	73.77	73.70	32	22,946	0.14%
2023/03/31	21	76.24	29	75.84	75.20	-8	23,097	-0.03%
2023/03/30	10	76.60	10	76.80	76.50	0	23,290	0.00%
2023/03/29	0.1	75.50	1.1	75.11	75.60	-1	23,597	0.00%
2023/03/28	10	74.50	3	74.87	74.50	7	24,135	0.03%
2023/03/27	36	76.63	20	75.80	75.50	16	24,251	0.07%
2023/03/24	0	0.00	5	78.32	78.80	-5	24,380	-0.02%
2023/03/23	10.1	76.50	10	77.10	77.50	0.1	24,792	0.00%
2023/03/22	11	77.72	11.1	76.94	76.40	-0.1	25,520	0.00%
2023/03/21	6	77.47	29	78.12	77.30	-23	25,958	-0.09%
2023/03/20	15	75.27	14	75.80	75.80	1	26,583	0.00%
2023/03/17	0	0.00	11	74.97	75.70	-11	26,757	-0.04%
2023/03/16	29	74.52	8.1	76.07	73.90	20.9	27,143	0.08%
2023/03/15	4	76.63	3	76.90	75.90	1	27,463	0.00%
2023/03/14	13	74.55	15	75.27	75.50	-2	27,639	-0.01%
2023/03/13	26.2	73.36	31.2	73.89	76.00	-5	27,805	-0.02%
2023/03/10	39	73.07	32	72.93	72.40	7	28,035	0.02%
2023/03/09	53	76.50	34.1	76.13	76.00	18.9	28,440	0.07%
2023/03/08	47	77.91	41	77.66	77.60	6	29,589	0.02%
2023/03/07	13	79.15	14	79.28	79.20	-1	31,679	0.00%
2023/03/06	8	78.84	9	79.00	79.00	-1	32,545	0.00%
2023/03/03	51	78.47	40	78.13	78.10	11	33,580	0.03%
2023/03/02	90.1	79.55	70	78.86	78.80	20.1	33,809	0.06%
2023/03/01	25	81.54	23	81.99	81.60	2	34,331	0.01%
2023/02/24	21.1	81.32	27	81.67	81.30	-5.9	34,926	-0.02%
2023/02/23	19	78.24	54	79.31	80.00	-35	35,006	-0.10%
2023/02/22	40	78.94	22.2	77.85	78.10	17.9	35,078	0.05%
2023/02/21	45	80.92	38	81.13	80.90	7	35,210	0.02%
2023/02/20	52	79.95	48	80.36	80.60	4	35,453	0.01%
2023/02/17	30	81.15	2	82.00	80.00	28	36,109	0.08%
2023/02/16	22.1	81.65	48	80.48	81.50	-25.9	36,232	-0.07%
2023/02/15	16	78.24	26	78.60	77.90	-10	35,580	-0.03%
2023/02/14	37.1	77.30	23	77.36	77.20	14.1	35,384	0.04%
2023/02/13	35	77.81	40	77.68	77.50	-5	35,365	-0.01%
2023/02/10	16.1	78.41	26	78.94	79.00	-9.9	35,162	-0.03%
2023/02/09	3	77.17	1	78.20	76.90	2	34,580	0.01%
2023/02/08	55	77.32	34	76.28	77.80	21	34,426	0.06%
2023/02/07	9	77.59	9.6	77.76	77.80	-0.6	34,045	0.00%
2023/02/06	17.1	77.52	6	78.48	77.50	11.1	33,809	0.03%
2023/02/03	10	79.05	12	80.03	78.10	-2	33,486	-0.01%
2023/02/02	113.1	81.71	79	80.07	79.50	34.1	32,779	0.10%	大買/
2023/02/01	19.4	83.01	19	83.01	84.50	0.4	31,891	0.00%
2023/01/31	16	80.10	187	79.27	82.90	-171	31,435	-0.54%	大賣/鉅額交易
2023/01/30	65	75.49	35.7	76.15	78.10	29.3	30,031	0.10%
2023/01/17	60	69.85	37	70.69	71.00	23	29,893	0.08%
2023/01/16	42	67.11	51	68.28	69.20	-9	29,626	-0.03%
2023/01/13	20	66.70	16	66.61	66.80	4	29,718	0.01%
2023/01/12	52	65.84	50	66.28	66.20	2	29,684	0.01%
2023/01/11	52	67.34	65	66.90	66.50	-13	29,471	-0.04%
2023/01/10	71	67.99	62.2	67.16	67.20	8.9	29,388	0.03%
2023/01/09	94.8	67.68	85	68.49	68.20	9.8	29,198	0.03%
2023/01/06	102.1	65.85	127	65.94	66.20	-24.9	28,481	-0.09%	大買/大賣/
2023/01/05	112	65.50	112	65.82	65.70	0	27,989	0.00%	大買/大賣/
2023/01/04	144.3	64.12	55.1	64.48	65.70	89.2	27,698	0.32%	大買/
2023/01/03	32	62.94	12	63.74	63.20	20	27,350	0.07%
2022/12/30	49	61.78	102	62.29	62.00	-53	27,175	-0.20%	大賣/
2022/12/29	102	60.35	108	60.87	61.40	-6	27,061	-0.02%	大買/大賣/
2022/12/28	21.1	61.59	45	61.43	61.60	-24	26,892	-0.09%
2022/12/27	105	61.77	72	62.00	61.90	33	26,747	0.12%	大買/
2022/12/26	50	59.28	110	60.91	61.10	-60	26,468	-0.23%	大賣/
2022/12/23	81	59.39	72	59.35	59.10	9	26,197	0.03%
2022/12/22	42	60.28	12	59.89	59.70	30	25,954	0.12%
2022/12/21	55	61.41	128	60.50	60.00	-73	25,720	-0.28%	大賣/
2022/12/20	54	63.99	195.1	62.85	61.40	-141.1	25,370	-0.56%	大賣/鉅額交易
2022/12/19	82	63.99	107	64.29	64.20	-25	24,857	-0.10%	大賣/
2022/12/16	50	64.64	80.7	64.26	64.10	-30.6	24,654	-0.12%
2022/12/15	102	67.37	57	66.70	66.50	45	24,382	0.18%	大買/
2022/12/14	46.2	66.40	85	66.93	66.80	-38.9	23,822	-0.16%
2022/12/13	165	65.95	54	64.97	65.00	111	23,062	0.48%	大買/鉅額交易
2022/12/12	121	64.90	90.1	66.01	66.60	30.9	22,467	0.14%	大買/
2022/12/09	77	62.68	77.9	62.24	62.30	-0.9	21,593	0.00%
2022/12/08	93	62.41	104	62.33	63.00	-11	21,338	-0.05%	大賣/
2022/12/07	108.1	63.91	71	63.62	63.40	37.1	20,901	0.18%	大買/
2022/12/06	84	65.74	94	64.52	64.90	-10	20,373	-0.05%
2022/12/05	97	66.94	42.4	66.91	66.90	54.7	19,893	0.27%
2022/12/02	142.2	67.89	138	66.55	66.70	4.2	19,576	0.02%	大買/大賣/
2022/12/01	122.1	67.12	86	67.66	67.90	36.1	18,949	0.19%	大買/
2022/11/30	110.3	64.55	86	65.31	65.20	24.3	18,126	0.13%	大買/
2022/11/29	190	66.10	178	67.76	63.70	12	16,812	0.07%	大買/大賣/
2022/11/28	59	61.43	71	62.29	64.80	-12	14,714	-0.08%
2022/11/25	52	58.68	235	59.49	60.60	-183	14,089	-1.30%	大賣/鉅額交易
2022/11/24	148	57.36	91.4	57.07	57.70	56.6	12,958	0.44%	大買/
2022/11/23	129	56.50	97	56.92	57.10	32	12,521	0.26%	大買/
2022/11/22	89	54.32	65	54.54	54.90	24	11,541	0.21%
2022/11/21	35.3	52.08	47.4	52.73	54.10	-12.1	10,587	-0.11%
2022/11/18	50	49.11	64	48.95	49.20	-14	9,933	-0.14%
2022/11/17	97	50.65	9	50.96	50.20	88	9,704	0.91%
2022/11/16	180	50.01	214	49.80	50.90	-34	9,257	-0.37%	大買/大賣/
2022/11/15	88	49.27	107	50.13	51.10	-19	8,791	-0.22%	大賣/
2022/11/14	3	48.63	17	47.92	49.50	-14	7,961	-0.18%
2022/11/11	4	45.00	10	45.05	45.00	-6	7,484	-0.08%
2022/11/10	21	44.89	61	44.50	44.40	-40	7,462	-0.54%
2022/11/09	98	45.42	121	44.90	44.80	-23	7,416	-0.31%	大賣/
2022/11/08	101	45.67	92	45.51	45.35	9	7,303	0.12%	大買/
2022/11/07	22	45.20	41	45.76	45.75	-19	7,330	-0.26%
2022/11/04	20	44.25	41	44.84	45.05	-21	7,310	-0.29%
2022/11/03	51	44.53	50	44.49	44.45	1	7,270	0.01%
2022/11/02	51	45.68	20	45.25	45.20	31	7,337	0.42%
2022/11/01	40	45.30	59	45.79	45.60	-19	7,586	-0.25%
2022/10/31	36	45.84	44	45.72	45.60	-8	7,566	-0.11%
2022/10/28	91	46.06	44	45.82	45.75	47	7,556	0.62%
2022/10/27	77	45.32	78	45.55	46.55	-1	7,447	-0.01%
2022/10/26	39.3	44.78	42	44.86	44.40	-2.8	7,331	-0.04%
2022/10/25	203.1	44.56	33	44.60	44.30	170.1	7,207	2.36%	大買/鉅額交易
2022/10/24	77	45.72	130	45.55	46.00	-53	6,936	-0.76%	大賣/
2022/10/21	64	43.99	145	44.64	45.05	-81	6,516	-1.24%	大賣/
2022/10/20	81	41.31	2	41.90	41.35	79	5,996	1.32%
2022/10/19	63	42.84	62.1	43.40	43.00	0.9	5,965	0.02%
2022/10/18	81	43.26	44	43.07	42.80	37	6,023	0.61%
2022/10/17	18	42.64	15	43.39	43.45	3	6,156	0.05%
2022/10/14	0	0.00	41	42.65	42.80	-41	6,177	-0.66%
2022/10/13	22	41.14	55	41.51	41.05	-33	6,136	-0.54%
2022/10/12	30	40.65	0	0.00	41.05	30	6,071	0.49%
2022/10/11	40	41.43	30	40.91	40.80	10	6,175	0.16%
2022/10/07	21	42.80	67	42.85	42.90	-46	6,221	-0.74%
2022/10/06	23	41.30	11	41.40	41.25	12	6,295	0.19%
2022/10/05	28	41.44	47	41.46	41.20	-19	6,646	-0.29%
2022/10/04	3	41.37	8	41.41	41.20	-5	6,824	-0.07%
2022/10/03	20	40.90	8	40.88	40.75	12	7,032	0.17%
2022/09/30	23	40.50	0	0.00	41.05	23	7,162	0.32%
2022/09/29	2	42.10	12	41.64	41.55	-10	7,232	-0.14%
2022/09/28	42.1	41.97	23	41.33	41.20	19.1	7,355	0.26%
2022/09/27	2	42.63	4	42.49	42.65	-2	7,378	-0.03%
2022/09/26	21	42.32	21	41.94	41.85	0	7,436	0.00%
2022/09/23	20	43.20	10	42.95	42.85	10	7,635	0.13%
2022/09/22	21	42.21	19	43.44	43.45	2	7,823	0.03%
2022/09/21	20	42.65	5	42.60	42.60	15	8,031	0.19%
2022/09/20	0	0.00	32	42.87	43.30	-32	8,266	-0.39%
2022/09/19	31	42.05	63	42.11	41.95	-32	8,537	-0.37%
2022/09/16	21	42.08	21	42.11	41.95	0	8,792	0.00%
2022/09/15	0.1	42.20	0	0.00	42.05	0.1	9,548	0.00%
2022/09/14	3	41.92	43	41.73	42.20	-40	9,969	-0.40%
2022/09/13	22	42.28	20	42.10	42.15	2	10,474	0.02%
2022/09/12	20	42.30	0	42.30	42.30	20	10,661	0.19%
2022/09/08	55	42.08	16	42.27	42.35	39	10,844	0.36%
2022/09/07	3	42.08	4	42.19	41.85	-1	11,040	-0.01%
2022/09/06	34	42.24	7	42.59	42.05	27	11,057	0.24%
2022/09/05	19	44.18	10.1	43.90	43.40	8.9	11,033	0.08%
2022/09/02	21.1	43.59	40	43.08	43.85	-18.9	11,015	-0.17%
2022/09/01	26	42.98	8	43.24	43.20	18	10,804	0.17%
2022/08/31	10	40.65	2	41.23	41.25	8	10,484	0.08%
2022/08/30	10	40.75	0	0.00	40.60	10	10,489	0.10%
2022/08/29	1	40.20	5	40.17	40.15	-4	10,523	-0.04%
2022/08/26	7.1	40.53	4	40.28	41.00	3.1	10,537	0.03%
2022/08/25	3	39.80	2	40.25	39.85	1	10,558	0.01%
2022/08/24	0.4	40.90	1	40.70	40.70	-0.6	10,758	-0.01%
2022/08/23	1	40.60	2	41.00	40.85	-1	10,817	-0.01%
2022/08/22	2	40.90	0	0.00	40.85	2	10,847	0.02%
2022/08/19	1	41.35	0	0.00	41.30	1	10,809	0.01%
2022/08/18	3	41.62	0	0.00	41.50	3	10,867	0.03%
2022/08/17	2	41.98	11	42.00	41.95	-9	10,930	-0.08%
2022/08/16	1	42.11	1	42.40	42.40	0	10,886	0.00%
2022/08/15	3	42.57	1	42.55	42.55	2	10,870	0.02%
2022/08/12	3	42.18	5	42.15	42.40	-2	10,881	-0.02%
2022/08/11	2	41.83	2	41.85	41.80	0	10,866	0.00%
2022/08/10	10	41.85	10.2	42.08	41.95	-0.2	10,869	0.00%
2022/08/09	1	41.55	3	42.05	42.20	-2	10,889	-0.02%
2022/08/08	15	40.94	12	40.77	41.45	3	10,907	0.03%
2022/08/05	17.2	43.97	5	44.01	43.80	12.2	10,664	0.11%
2022/08/04	11	43.52	4	44.29	43.25	7	10,610	0.07%
2022/08/03	5	44.48	0	0.00	44.05	5	10,503	0.05%
2022/08/02	2	45.00	0	0.00	45.10	2	10,414	0.02%
2022/08/01	3	45.38	1	45.80	45.55	2	10,361	0.02%
2022/07/29	0	0.00	31	45.32	45.75	-31	10,334	-0.30%
2022/07/28	1	45.80	0	0.00	45.45	1	10,296	0.01%
2022/07/27	0	0.00	1	46.25	46.20	-1	10,234	-0.01%
2022/07/26	1	45.45	1	45.95	45.55	0	10,166	0.00%
2022/07/25	36.1	45.24	12	44.78	45.80	24.1	10,061	0.24%
2022/07/22	10	45.65	9.3	45.95	45.95	0.7	9,867	0.01%
2022/07/21	11	46.78	5	46.78	46.95	6	9,614	0.06%
2022/07/20	1	47.70	1.2	48.42	47.50	-0.2	9,444	0.00%
2022/07/19	1	47.80	0	0.00	48.05	1	9,371	0.01%
2022/07/18	1	48.40	2	48.40	48.50	-1	9,321	-0.01%
2022/07/15	4	47.83	10	47.95	48.00	-6	9,207	-0.07%
2022/07/14	0.1	48.85	4	48.74	49.00	-4	9,075	-0.04%
2022/07/13	4	49.59	4	48.73	49.00	0	8,896	0.00%
2022/07/12	15	46.79	16.4	46.64	46.90	-1.4	8,479	-0.02%
2022/07/11	4.2	46.00	3	46.30	46.10	1.2	8,246	0.01%
2022/07/08	1.3	44.12	2.2	44.78	44.70	-0.9	8,045	-0.01%
2022/07/07	40	42.58	0	0.00	43.70	40	7,907	0.51%
2022/07/06	1	42.90	1	42.90	42.50	0	7,786	0.00%
2022/07/05	0	0.00	1	45.25	44.50	-1	7,651	-0.01%
2022/07/04	7	44.86	25	44.77	44.40	-18	7,573	-0.24%
2022/07/01	15.2	45.13	16	44.95	44.40	-0.8	7,468	-0.01%
2022/06/30	2	47.45	42	47.87	47.20	-40	7,202	-0.56%
2022/06/29	1	48.00	0	47.60	47.50	1	6,978	0.01%
2022/06/28	8	48.66	2	48.90	48.35	6	6,707	0.09%
2022/06/27	2	49.33	1	48.90	50.20	1	6,443	0.02%
2022/06/24	2.5	50.22	2	50.00	50.00	0.5	6,089	0.01%
2022/06/23	4	50.95	4.1	51.43	50.50	-0.1	5,800	0.00%
2022/06/22	54	49.14	53	49.70	49.10	1	4,986	0.02%
2022/06/21	13.5	48.83	30	48.02	49.75	-16.5	4,553	-0.36%
2022/06/20	0.1	45.10	1.1	44.62	45.30	-1	3,987	-0.03%
2022/06/17	0	0.00	8	46.53	46.10	-8	3,770	-0.21%
2022/06/16	0	0.00	13	46.47	45.80	-13	3,557	-0.37%
2022/06/15	0	0.00	1	45.85	45.40	-1	3,336	-0.03%
2022/06/13	0	0.00	2	46.00	45.40	-2	3,201	-0.06%
2022/06/10	1	45.15	0	0.00	45.40	1	3,116	0.03%
2022/06/09	0	0.00	6	44.76	45.20	-6	3,089	-0.19%
2022/06/07	0	0.00	1	44.55	44.35	-1	3,070	-0.03%
2022/06/06	2	45.05	1	45.00	44.70	1	3,007	0.03%
2022/06/02	1	45.00	5	45.35	45.15	-4	3,005	-0.13%
2022/06/01	1	46.25	12.1	45.99	45.80	-11.1	2,937	-0.38%
2022/05/31	2	44.10	14	43.93	44.45	-12	2,668	-0.45%
2022/05/30	0	0.00	1.2	43.32	43.70	-1.2	2,530	-0.05%
2022/05/27	13	43.40	22	43.48	43.30	-9	2,472	-0.36%
2022/05/26	2	43.40	30	43.46	43.15	-28	2,442	-1.15%
2022/05/25	0	0.00	5	42.48	43.15	-5	2,352	-0.21%
2022/05/24	0	0.00	0.1	42.05	42.15	-0.1	2,309	-0.01%
2022/05/20	0	0.00	7	42.15	41.95	-7	2,280	-0.31%
2022/05/18	0	0.00	1	42.05	42.05	-1	2,204	-0.05%
2022/05/17	28	41.93	28	41.70	41.95	0	2,198	0.00%
2022/05/16	0	0.00	2.1	41.82	42.00	-2.1	2,128	-0.10%
2022/05/13	0	0.00	2	40.35	40.10	-2	1,945	-0.10%
2022/05/10	0	0.00	16	38.46	38.65	-16	1,859	-0.86%
2022/05/09	1	38.80	0	0.00	38.70	1	1,865	0.05%
2022/05/06	1	39.50	0	0.00	39.55	1	1,836	0.05%
2022/05/05	1	40.15	48	40.23	40.05	-47	1,837	-2.56%
2022/04/22	0	0.00	1	41.20	41.20	-1	2,099	-0.05%
2022/04/20	5	41.00	0	0.00	40.95	5	2,209	0.23%
2022/04/14	0	0.00	2	40.60	40.50	-2	2,350	-0.09%
2022/04/06	0.3	40.55	0	0.00	40.55	0.3	2,779	0.01%
2022/03/28	6	40.23	1	40.00	40.10	5	2,875	0.17%
2022/03/15	2	39.15	0	0.00	38.85	2	3,033	0.07%
2022/03/11	1	39.50	1	39.10	39.05	0	3,025	0.00%
2022/03/09	0.1	39.00	0	0.00	39.30	0.1	2,948	0.00%
2022/03/08	1	38.95	1	38.95	38.90	0	2,973	0.00%
2022/03/07	1	39.90	0	0.00	39.70	1	2,936	0.03%
2022/03/03	3	41.30	0	0.00	41.25	3	2,969	0.10%
2022/02/24	1	40.90	0	0.00	40.70	1	3,250	0.03%
2022/02/23	0	0.00	1	41.95	41.85	-1	3,355	-0.03%
2022/02/22	7	41.70	1	41.95	41.75	6	3,515	0.17%
2022/02/21	0.5	42.78	1	42.95	42.75	-0.5	3,568	-0.01%
2022/02/18	2	42.03	0	0.00	42.40	2	3,706	0.05%
2022/02/17	0	42.05	2	42.15	42.25	-2	3,963	-0.05%
2022/02/14	2	41.20	0	0.00	41.20	2	4,128	0.05%
2022/01/26	1	40.90	0	0.00	40.80	1	4,330	0.02%
2022/01/25	1	40.90	0	0.00	40.80	1	4,417	0.02%
2022/01/21	6	41.47	0	0.00	41.35	6	4,537	0.13%
2022/01/19	7	42.10	0	0.00	41.80	7	4,576	0.15%
2022/01/17	0	0.00	5	43.15	43.10	-5	4,644	-0.11%
2022/01/14	5	43.80	3	43.62	43.55	2	4,736	0.04%
2022/01/13	5	43.10	5	43.55	43.45	0	4,898	0.00%
2022/01/12	0	0.00	0.6	42.55	42.60	-0.6	4,951	-0.01%
2022/01/11	1	42.60	0	0.00	42.75	1	5,175	0.02%
2022/01/07	3.1	43.65	0	0.00	43.60	3.1	5,730	0.05%
2022/01/05	0	0.00	1	43.50	43.55	-1	5,988	-0.02%
2022/01/04	9	42.80	1	42.90	43.25	8	6,131	0.13%
2022/01/03	0	0.00	4.6	42.78	42.85	-4.6	6,645	-0.07%
2021/12/30	0	0.00	12	42.03	41.90	-12	6,725	-0.18%
2021/12/29	7	42.00	15	42.05	42.05	-8	6,916	-0.12%
2021/12/27	24	42.00	0	0.00	42.00	24	7,032	0.34%
2021/12/24	5	41.70	0	0.00	42.30	5	7,180	0.07%
2021/12/21	0	0.00	3	41.75	41.80	-3	7,547	-0.04%
2021/12/17	0	0.00	1	41.80	41.85	-1	8,019	-0.01%
2021/12/16	0	0.00	2	41.50	41.25	-2	8,246	-0.02%
2021/12/15	1	41.20	0	0.00	41.15	1	8,731	0.01%
2021/12/09	9	41.85	4	41.98	41.70	5	10,150	0.05%
2021/12/08	1	42.10	0	0.00	41.70	1	10,165	0.01%
2021/12/07	3	41.65	0	0.00	41.90	3	10,150	0.03%
2021/12/06	0	0.00	3	41.55	41.55	-3	10,137	-0.03%
2021/12/02	3	41.30	0	0.00	41.30	3	10,165	0.03%
2021/11/30	0	0.00	3	41.70	41.00	-3	10,150	-0.03%
2021/11/26	3	41.65	2	41.65	41.60	1	10,092	0.01%
2021/11/24	5	43.25	0	0.00	42.80	5	10,011	0.05%
2021/11/23	0	0.00	5	43.31	43.15	-5	9,994	-0.05%
2021/11/22	8	43.78	4	44.19	44.05	4	9,908	0.04%
2021/11/19	4.2	43.94	0	0.00	43.30	4.2	9,740	0.04%
2021/11/17	4	43.45	2	43.30	43.40	2	9,523	0.02%
2021/11/16	0	0.00	8	43.08	43.35	-8	9,379	-0.09%
2021/11/15	10	41.95	3	41.85	41.90	7	9,147	0.08%
2021/11/12	3	41.75	6	41.61	41.85	-3	9,137	-0.03%
2021/11/11	6	40.94	3	41.50	40.80	3	9,095	0.03%
2021/11/10	0	0.00	1	41.80	41.55	-1	9,033	-0.01%
2021/11/08	0	0.00	2	41.80	41.50	-2	8,969	-0.02%
2021/11/05	1	41.75	0	0.00	41.85	1	8,947	0.01%
2021/11/04	0	0.00	1	41.90	41.50	-1	8,966	-0.01%
2021/11/02	19	41.88	20	41.79	41.50	-1	8,965	-0.01%
2021/11/01	2	41.25	3	41.17	41.35	-1	8,871	-0.01%
2021/10/29	3	41.20	0	0.00	41.10	3	8,813	0.03%
2021/10/28	0	0.00	1	42.05	41.90	-1	8,730	-0.01%
2021/10/27	1	42.35	0	0.00	42.25	1	8,705	0.01%
2021/10/26	2	42.55	8	42.52	42.40	-6	8,666	-0.07%
2021/10/25	1	42.30	0	0.00	42.70	1	8,597	0.01%
2021/10/22	0	0.00	2	42.18	42.20	-2	8,522	-0.02%
2021/10/21	8	42.46	14	43.15	43.10	-6	8,420	-0.07%
2021/10/20	2	42.20	2	41.65	41.40	0	8,208	0.00%
2021/10/19	29	42.92	19	41.94	41.90	10	8,091	0.12%
2021/10/18	20	43.74	5	43.59	42.15	15	7,879	0.19%
2021/10/15	6	43.83	94	43.18	44.25	-88	7,551	-1.17%
2021/10/14	16	43.14	0	0.00	42.95	16	7,346	0.22%
2021/10/13	3	43.22	0	0.00	43.65	3	7,244	0.04%
2021/10/12	17	43.40	15.2	42.96	42.70	1.8	7,081	0.03%
2021/10/08	12	44.18	26.5	44.30	44.20	-14.5	6,883	-0.21%
2021/10/07	11.1	42.32	25	42.53	43.05	-14	6,326	-0.22%
2021/10/06	108.2	42.11	2	42.28	42.15	106.2	6,118	1.73%	大買/鉅額交易
2021/10/05	1	40.05	0	0.00	40.30	1	5,905	0.02%
2021/10/01	2	40.93	1	40.25	40.25	1	5,782	0.02%
2021/09/30	3	42.33	0	0.00	42.70	3	5,642	0.05%
2021/09/29	3	42.02	0	0.00	42.00	3	5,550	0.05%
2021/09/28	0	0.00	1	42.90	42.80	-1	5,453	-0.02%
2021/09/27	17	44.26	1	43.65	43.10	16	5,411	0.30%
2021/09/24	0	0.00	2	43.53	44.00	-2	5,138	-0.04%
2021/09/22	8.5	44.07	10	43.66	43.70	-1.5	4,756	-0.03%
2021/09/17	35	43.83	43.1	43.90	43.95	-8.1	4,291	-0.19%
2021/09/16	9	41.05	6	41.09	41.15	3	3,610	0.08%
2021/09/15	13	39.63	17	39.49	40.30	-4	3,399	-0.12%
2021/09/14	1	37.85	1	38.25	38.25	0	3,195	0.00%
2021/09/13	0	0.00	6	37.97	38.05	-6	3,189	-0.19%
2021/09/09	3	36.67	0	0.00	36.85	3	3,326	0.09%
2021/09/08	2	37.20	6.4	37.14	36.90	-4.4	3,339	-0.13%
2021/09/07	0	0.00	1	37.50	37.50	-1	3,374	-0.03%
2021/09/06	5	37.66	3.1	37.50	37.50	1.9	3,386	0.06%
2021/09/02	3	38.00	0	0.00	37.85	3	3,378	0.09%
2021/08/26	60	37.92	0	0.00	37.45	60	3,367	1.78%
2021/08/20	2	36.40	0	0.00	36.35	2	3,439	0.06%
2021/08/18	5	37.00	0	0.00	37.55	5	3,469	0.14%
2021/08/17	3	37.10	0	0.00	37.00	3	3,480	0.09%
2021/08/16	5	38.10	0	0.00	37.80	5	3,481	0.14%
2021/08/13	5.1	38.94	0	0.00	38.50	5.1	3,483	0.14%
2021/08/12	0.1	39.15	1	39.15	39.05	-1	3,491	-0.03%
2021/08/11	0	0.00	3	39.30	39.15	-3	3,558	-0.08%
2021/08/10	4.1	39.70	0	0.00	39.40	4.1	3,646	0.11%
2021/08/09	2	40.40	0	0.00	40.35	2	3,746	0.05%
2021/08/06	3	41.33	0	0.00	40.90	3	3,899	0.08%
2021/08/05	5	40.05	2	40.40	40.10	3	3,965	0.08%
2021/08/04	0	0.00	3	40.00	40.00	-3	4,156	-0.07%
2021/08/02	2	39.85	2	40.25	40.30	0	4,323	0.00%
2021/07/28	1	40.05	1	39.70	39.70	0	4,571	0.00%
2021/07/27	2	40.60	0	0.00	40.40	2	4,794	0.04%
2021/07/26	3	40.88	2	41.55	40.85	1	4,940	0.02%
2021/07/23	0	0.00	1	41.30	41.00	-1	5,029	-0.02%
2021/07/22	0	0.00	10	41.02	40.70	-10	5,087	-0.20%
2021/07/21	4.2	40.31	0	0.00	40.00	4.2	5,135	0.08%
2021/07/20	6.1	40.80	1	40.70	40.60	5.1	5,149	0.10%
2021/07/19	2	41.40	0	0.00	41.35	2	5,206	0.04%
2021/07/15	5	41.75	2	41.80	41.75	3	5,568	0.05%
2021/07/14	2.1	41.15	3	41.60	41.15	-0.9	5,798	-0.01%
2021/07/13	5	42.00	0	0.00	42.00	5	5,921	0.08%
2021/07/09	0.1	41.65	0	0.00	41.95	0.1	6,373	0.00%
2021/07/08	0.1	42.15	0	0.00	42.00	0.1	6,864	0.00%
2021/07/02	7	43.03	0.1	42.75	43.00	6.9	8,189	0.08%
2021/07/01	5	42.50	1	42.15	42.15	4	8,194	0.05%
2021/06/30	0	0.00	2	42.70	42.60	-2	8,237	-0.02%
2021/06/28	0	0.00	9	42.45	42.50	-9	8,484	-0.11%
2021/06/25	2	42.50	1	42.50	42.50	1	8,515	0.01%
2021/06/24	9	42.28	2	42.33	42.75	7	8,614	0.08%
2021/06/23	0	0.00	5	41.28	41.60	-5	8,997	-0.06%
2021/06/22	0	0.00	1	40.00	40.00	-1	9,683	-0.01%
2021/06/16	0	0.00	0	39.90	40.05	0	10,903	0.00%
2021/06/11	1	39.95	1	40.05	39.65	0	11,273	0.00%
2021/06/08	0	0.00	1	39.90	39.65	-1	11,406	-0.01%
2021/06/07	1	39.50	0	0.00	39.80	1	11,473	0.01%
2021/06/04	1	40.30	1.6	39.97	40.15	-0.6	11,526	-0.01%
2021/06/03	0	0.00	15	40.17	40.10	-15	11,617	-0.13%
2021/06/02	5	40.15	3	39.83	40.10	2	11,720	0.02%
2021/06/01	2	40.03	0	0.00	40.10	2	11,728	0.02%
2021/05/31	0	0.00	1	39.70	39.45	-1	11,793	-0.01%
2021/05/28	2	39.60	0	0.00	39.70	2	11,827	0.02%
2021/05/26	1	39.40	0	0.00	39.80	1	11,895	0.01%
2021/05/25	1	40.15	0	0.00	39.55	1	12,015	0.01%
2021/05/21	10	39.15	1	39.15	39.20	9	12,377	0.07%
2021/05/19	1	39.25	0	0.00	39.20	1	12,798	0.01%
2021/05/18	14	37.67	14	38.10	38.85	0	12,797	0.00%
2021/05/17	0.5	36.05	1	36.25	36.00	-0.5	12,762	0.00%
2021/05/14	9	40.54	3	39.73	38.90	6	12,672	0.05%
2021/05/13	5	38.24	35	38.22	38.40	-30	12,556	-0.24%
2021/05/12	15.5	39.34	7	38.26	38.10	8.5	12,478	0.07%
2021/05/11	1	40.90	3	40.68	40.60	-2	12,357	-0.02%
2021/05/10	1	43.05	1	43.20	43.20	0	12,322	0.00%
2021/05/07	1.3	42.61	1	42.90	42.90	0.3	12,358	0.00%
2021/05/06	3	40.40	2	40.70	40.55	1	12,440	0.01%
2021/05/05	13	40.87	2	40.40	40.40	11	12,720	0.09%
2021/05/04	3	40.65	5	39.85	40.50	-2	12,698	-0.02%
2021/05/03	7	43.85	8	43.70	42.95	-1	12,571	-0.01%
2021/04/29	3	45.20	8	45.44	45.40	-5	12,565	-0.04%
2021/04/28	2	45.30	22	45.11	45.15	-20	12,567	-0.16%
2021/04/27	1	45.25	44	45.71	45.60	-43	12,645	-0.34%
2021/04/26	1	45.10	1.3	44.99	44.75	-0.3	12,694	0.00%
2021/04/23	5	44.80	0	0.00	44.60	5	12,780	0.04%
2021/04/22	1	45.80	0	0.00	44.35	1	12,901	0.01%
2021/04/21	7	46.55	1	46.55	46.50	6	12,842	0.05%
2021/04/20	8	47.59	11	47.06	47.85	-3	12,734	-0.02%
2021/04/19	3	46.30	70	46.64	46.40	-67	12,771	-0.52%
2021/04/16	1	45.80	2	45.88	45.65	-1	12,810	-0.01%
2021/04/15	62.3	46.96	0	0.00	45.55	62.3	12,884	0.48%
2021/04/14	5	47.55	10	46.88	47.20	-5	12,794	-0.04%
2021/04/13	9.2	46.80	74	47.39	46.80	-64.8	13,010	-0.50%
2021/04/12	4	46.14	20	46.06	46.30	-16	12,787	-0.13%
2021/04/09	16	44.60	11	45.09	44.70	5	13,190	0.04%
2021/04/08	2	43.85	5	43.85	44.05	-3	13,439	-0.02%
2021/04/07	4	44.01	6	43.92	43.95	-2	13,403	-0.01%
2021/04/06	1	44.00	1	44.00	44.00	0	13,536	0.00%
2021/04/01	3	43.75	4	44.15	44.45	-1	14,220	-0.01%
2021/03/31	4	44.04	2	44.05	44.05	2	14,437	0.01%
2021/03/30	16	43.48	15	43.22	43.35	1	14,258	0.01%
2021/03/29	19	43.25	30	43.05	43.45	-11	14,224	-0.08%
2021/03/26	70	43.73	63.3	43.52	43.25	6.7	14,084	0.05%
2021/03/25	149.4	45.96	230	46.79	45.10	-80.6	13,578	-0.59%	大買/大賣/
2021/03/24	180	45.80	72	44.49	46.65	108	12,788	0.84%	大買/鉅額交易
2021/03/23	2	42.80	11	42.40	42.45	-9	11,679	-0.08%
2021/03/22	10	42.10	0	0.00	42.45	10	11,591	0.09%
2021/03/19	5	42.22	5	42.15	42.10	0	11,540	0.00%
2021/03/18	24	43.64	12	43.46	42.80	12	11,438	0.10%
2021/03/17	28	43.37	28	43.58	43.30	0	11,313	0.00%
2021/03/16	18	42.62	18	42.61	42.75	0	11,058	0.00%
2021/03/12	0	0.00	1.1	42.40	42.50	-1.1	10,965	-0.01%
2021/03/11	0	0.00	3	42.70	42.40	-3	10,998	-0.03%
2021/03/10	3.1	42.40	0	0.00	42.35	3.1	10,968	0.03%
2021/03/09	15	42.61	10	42.10	42.85	5	10,911	0.05%
2021/03/08	8	42.74	7	42.18	42.10	1	10,839	0.01%
2021/03/05	0	0.00	5	41.25	41.50	-5	10,725	-0.05%
2021/03/04	0.1	41.80	0	0.00	41.60	0.1	10,714	0.00%
2021/03/02	47	42.21	48	41.80	41.20	-1	10,597	-0.01%
2021/02/26	2	41.68	0	0.00	41.65	2	10,553	0.02%
2021/02/25	18	42.62	13	42.95	42.60	5	10,566	0.05%
2021/02/24	31.4	42.14	36	42.04	41.40	-4.7	10,518	-0.04%
2021/02/23	24.1	43.02	22.3	43.53	43.55	1.8	10,325	0.02%
2021/02/22	21.6	43.28	16	43.06	42.90	5.6	10,227	0.05%
2021/02/19	23.1	41.86	17	42.36	43.70	6.1	10,159	0.06%
2021/02/18	8.1	40.80	7	40.95	41.10	1.1	9,965	0.01%
2021/02/05	1	40.10	0	0.00	40.00	1	10,018	0.01%
2021/02/03	16	41.22	11	41.02	40.95	5	9,973	0.05%
2021/02/02	2	41.00	0	0.00	41.15	2	9,943	0.02%
2021/02/01	0.1	40.35	0	0.00	40.45	0.1	9,892	0.00%
2021/01/29	11	41.40	12	41.23	40.90	-1	9,858	-0.01%
2021/01/28	38.2	41.98	18	41.89	41.35	20.2	9,789	0.21%
2021/01/27	17	42.14	18	42.48	43.20	-1	9,589	-0.01%
2021/01/26	7.1	42.05	12	41.93	41.10	-4.9	9,261	-0.05%
2021/01/25	18.1	42.15	23	42.03	41.95	-4.9	9,225	-0.05%
2021/01/22	10.1	41.48	1.1	41.47	43.20	9	9,197	0.10%
2021/01/21	19	41.71	17	41.60	40.95	2	9,061	0.02%
2021/01/20	16	42.23	22	42.13	41.45	-6	8,987	-0.07%
2021/01/19	5.2	42.86	2	43.40	43.05	3.2	8,845	0.04%
2021/01/18	2	43.15	4	43.28	43.55	-2	8,730	-0.02%
2021/01/15	34	43.48	43	42.97	42.75	-9	8,578	-0.10%
2021/01/14	23	44.66	11	44.80	44.30	12	8,366	0.14%
2021/01/13	10	44.68	19	44.95	44.45	-9	8,162	-0.11%
2021/01/12	16.4	44.69	54	44.93	43.95	-37.6	8,071	-0.47%
2021/01/11	3.1	46.57	15	46.87	46.80	-11.9	7,913	-0.15%
2021/01/08	13	46.68	11	46.79	46.55	2	7,853	0.03%
2021/01/07	35.4	48.33	36.2	48.57	48.00	-0.8	7,662	-0.01%
2021/01/06	85	50.50	36	50.97	49.00	49	7,415	0.66%
2021/01/05	13	49.65	26.5	49.36	48.85	-13.5	6,700	-0.20%
2021/01/04	63	49.72	21	50.03	50.90	42	6,279	0.67%
2020/12/31	16	44.60	21	44.95	46.90	-5	5,551	-0.09%
2020/12/30	2	42.80	1	42.85	42.85	1	5,130	0.02%
2020/12/29	10.1	42.13	12	42.37	42.20	-1.9	5,130	-0.04%
2020/12/28	51	43.28	19	43.10	43.50	32	4,966	0.64%
2020/12/25	21	38.20	31.5	38.95	41.05	-10.5	4,236	-0.25%
2020/12/22	1	37.80	1	38.20	37.00	0	3,990	0.00%
2020/12/15	2	36.63	1	36.65	36.50	1	4,114	0.02%
2020/12/11	6	36.70	5	36.75	36.80	1	4,351	0.02%
2020/12/10	1	37.45	0	0.00	37.65	1	4,463	0.02%
2020/12/09	2	37.85	60	37.85	37.85	-58	4,563	-1.27%
2020/12/08	2	37.70	0	0.00	37.65	2	4,692	0.04%
2020/12/07	2	37.60	0	0.00	37.65	2	4,911	0.04%
2020/12/04	61	39.04	1	38.40	38.45	60	5,046	1.19%
2020/12/03	0	0.00	2	38.40	38.25	-2	5,035	-0.04%
2020/12/02	3	38.30	1	38.40	38.55	2	5,096	0.04%
2020/11/30	0	0.00	0.6	38.90	39.00	-0.6	5,256	-0.01%
2020/11/27	1	38.70	0	0.00	39.35	1	5,360	0.02%
2020/11/26	0	0.00	6	39.15	39.20	-6	5,594	-0.11%
2020/11/25	7	39.30	2	39.33	39.50	5	5,902	0.08%
2020/11/24	1	39.00	0	0.00	38.75	1	6,017	0.02%
2020/11/23	0	0.00	11	39.70	40.10	-11	6,060	-0.18%
2020/11/20	24	39.84	25	40.06	40.05	-1	6,286	-0.02%
2020/11/19	0	0.00	6	38.70	38.90	-6	6,314	-0.10%
2020/11/18	2	38.68	11	38.65	39.00	-9	6,319	-0.14%
2020/11/17	7	37.52	3	38.03	38.10	4	6,289	0.06%
2020/11/13	4	36.50	1	36.20	36.25	3	6,375	0.05%
2020/11/12	4	36.08	0	0.00	36.00	4	6,632	0.06%
2020/11/11	16	35.72	6	35.88	35.90	10	6,804	0.15%
2020/11/10	1	35.00	0	0.00	35.05	1	6,818	0.01%
2020/11/09	0	0.00	3	34.55	34.50	-3	6,897	-0.04%
2020/11/06	17	34.67	3	33.93	34.00	14	7,052	0.20%
2020/11/02	0.1	34.85	0	0.00	34.90	0.1	7,806	0.00%
2020/10/30	0.1	35.95	0	0.00	35.60	0.1	7,864	0.00%
2020/10/29	4	37.63	0	0.00	37.55	4	7,849	0.05%
2020/10/28	0.9	38.10	0	0.00	38.30	0.9	7,917	0.01%
2020/10/22	0.4	38.10	0	0.00	38.20	0.4	8,212	0.00%
2020/10/21	0.3	38.20	0	0.00	38.20	0.3	8,288	0.00%
2020/10/20	3	38.13	0	0.00	38.30	3	8,430	0.04%
2020/10/19	6.2	38.15	0	0.00	38.00	6.2	8,490	0.07%
2020/10/06	0	0.00	15	23.28	23.95	-15	8,403	-0.18%
2020/10/05	3	22.68	5	22.85	22.85	-2	8,393	-0.02%
2020/09/30	12	23.00	0	0.00	22.95	12	8,477	0.14%
2020/09/29	0	0.00	4	23.35	23.30	-4	8,629	-0.05%
2020/09/24	12	22.41	2	22.30	22.55	10	8,931	0.11%
2020/09/23	7	23.01	0	0.00	22.80	7	8,866	0.08%
2020/09/22	8	23.60	0	0.00	23.40	8	8,809	0.09%
2020/09/21	5	24.30	1	24.30	24.30	4	8,759	0.05%
2020/09/18	0	0.00	1	24.30	24.30	-1	8,856	-0.01%
2020/09/16	3	23.52	0	0.00	23.50	3	8,958	0.03%
2020/09/15	10	23.83	0	0.00	23.75	10	8,950	0.11%
2020/09/14	5	23.50	0	0.00	23.60	5	9,023	0.06%
2020/09/11	1	23.70	0	0.00	23.70	1	9,128	0.01%
2020/09/08	2	24.35	0	0.00	24.25	2	9,286	0.02%
2020/09/07	0	0.00	4	25.56	25.20	-4	9,275	-0.04%
2020/09/04	0	0.00	1	25.40	25.45	-1	9,415	-0.01%
2020/09/03	0	0.00	4	25.90	25.30	-4	9,458	-0.04%
2020/09/02	0	0.00	3	25.77	25.70	-3	9,787	-0.03%
2020/09/01	5	25.54	4	25.88	25.90	1	10,242	0.01%
2020/08/31	4	25.55	1	25.30	25.30	3	10,258	0.03%
2020/08/28	10	24.65	0	0.00	24.65	10	10,694	0.09%
2020/08/27	26	24.77	16	25.10	24.75	10	10,730	0.09%
2020/08/26	0	0.00	1	24.95	25.10	-1	10,706	-0.01%
2020/08/24	1	24.80	11	24.52	24.85	-10	10,717	-0.09%
2020/08/21	2	25.10	2	24.53	25.10	0	10,745	0.00%
2020/08/20	15	23.50	15	23.50	23.30	0	10,541	0.00%
2020/08/19	7	25.22	6	24.57	24.75	1	10,319	0.01%
2020/08/18	6	25.03	6	25.33	25.35	0	10,271	0.00%
2020/08/17	6	25.11	9	25.08	25.15	-3	10,263	-0.03%
2020/08/14	1	24.05	1	23.75	23.85	0	10,253	0.00%
2020/08/13	0	0.00	1	24.30	24.40	-1	10,722	-0.01%
2020/08/11	1	24.70	0	0.00	24.55	1	11,315	0.01%
2020/08/07	0	0.00	1	24.15	24.00	-1	11,141	-0.01%
2020/08/06	2	23.95	23	23.99	23.90	-21	10,896	-0.19%
2020/08/05	1	23.80	2	23.60	23.50	-1	10,748	-0.01%
2020/08/03	0	0.00	2	23.50	23.45	-2	10,766	-0.02%
2020/07/31	19	23.77	20	23.77	23.70	-1	10,628	-0.01%
2020/07/30	0	0.00	11.6	22.90	23.00	-11.6	10,275	-0.11%
2020/07/29	1	22.00	36	22.00	21.80	-35	10,056	-0.35%
2020/07/28	5	21.05	1	21.10	20.85	4	10,052	0.04%
2020/07/24	1	21.10	1	21.25	21.10	0	10,072	0.00%
2020/07/21	1	21.80	5	21.81	21.90	-4	10,042	-0.04%
2020/07/17	11	21.59	4	21.46	21.45	7	10,058	0.07%
2020/07/16	10	21.50	1	21.80	21.80	9	10,100	0.09%
2020/07/15	1	22.00	0	0.00	21.65	1	10,074	0.01%
2020/07/10	2	21.28	0	0.00	21.10	2	10,118	0.02%
2020/07/09	1	21.05	3	21.10	21.10	-2	10,131	-0.02%
2020/07/08	20	21.41	19	22.08	21.40	1	10,172	0.01%
2020/07/07	7	22.15	1	21.50	22.25	6	10,259	0.06%
2020/07/06	5	21.00	0	0.00	21.25	5	10,679	0.05%
2020/07/03	10	21.33	0	0.00	21.20	10	11,003	0.09%
2020/07/02	0	0.00	10	21.35	21.25	-10	11,299	-0.09%
2020/06/30	10	21.40	0	0.00	21.55	10	11,996	0.08%
2020/06/29	32	21.28	25	20.97	21.15	7	12,611	0.06%
2020/06/24	5	22.05	0	0.00	21.90	5	12,541	0.04%
2020/06/16	0	0.00	10	22.73	22.80	-10	12,489	-0.08%
2020/06/15	0	0.00	1	22.10	22.10	-1	12,420	-0.01%
2020/06/12	10	22.20	5	22.25	22.25	5	12,415	0.04%
2020/06/11	10	23.30	25	22.78	22.70	-15	12,296	-0.12%
2020/06/10	60	23.82	28	23.82	23.85	32	12,240	0.26%
2020/06/09	66	23.75	67	23.30	23.85	-1	12,160	-0.01%
2020/06/08	19	23.45	8	23.50	23.20	11	11,764	0.09%
2020/06/05	100	22.30	133	22.28	22.30	-33	11,237	-0.29%	大賣/
2020/06/04	3	21.52	22	20.60	22.35	-19	11,126	-0.17%
2020/06/02	0	0.00	10	20.25	20.10	-10	10,602	-0.09%
2020/05/29	5	19.75	0	0.00	19.80	5	10,614	0.05%
2020/05/28	11	20.08	5	20.05	19.80	6	10,651	0.06%
2020/05/26	11	20.20	10	19.95	19.90	1	10,745	0.01%
2020/05/22	11	20.25	1	20.10	20.05	10	10,719	0.09%
2020/05/21	73	20.56	274	20.51	20.60	-201	10,663	-1.88%	大賣/鉅額交易
2020/05/20	193	19.99	115	20.20	20.35	78	10,541	0.74%	大買/大賣/
2020/05/19	84	19.10	18	19.61	19.70	66	10,116	0.65%
2020/05/18	2	17.90	68.9	18.01	17.95	-66.9	9,692	-0.69%
2020/05/15	15	17.09	1	17.00	16.90	14	9,511	0.15%
2020/05/13	2	16.90	2	17.05	16.95	0	9,527	0.00%
2020/05/12	20	16.75	3	16.82	16.75	17	9,612	0.18%
2020/05/11	21	16.53	1	16.90	16.90	20	9,800	0.20%
2020/05/08	0	0.00	2	16.65	16.35	-2	10,006	-0.02%
2020/05/07	1	16.45	2	16.63	16.45	-1	10,091	-0.01%
2020/05/06	2	16.45	0	0.00	16.40	2	10,143	0.02%
2020/05/05	1	16.65	0	0.00	16.65	1	10,113	0.01%
2020/05/04	4	17.06	0	0.00	16.70	4	10,085	0.04%
2020/04/30	2	17.40	1	17.45	17.40	1	10,060	0.01%
2020/04/29	8	17.29	44	17.53	17.55	-36	9,996	-0.36%
2020/04/27	0	0.00	1	17.05	17.10	-1	9,904	-0.01%
2020/04/24	6	16.70	0	0.00	16.70	6	9,845	0.06%
2020/04/23	8	17.07	2	16.95	17.00	6	9,776	0.06%
2020/04/22	18	16.52	6	16.58	16.55	12	9,690	0.12%
2020/04/21	16	16.87	17	17.02	16.75	-1	9,616	-0.01%
2020/04/20	0	0.00	2	17.80	17.70	-2	9,464	-0.02%
2020/04/17	1	18.50	0	0.00	17.80	1	9,427	0.01%
2020/04/16	7	18.10	8	18.10	18.20	-1	9,317	-0.01%
2020/04/15	27	18.58	23	18.45	18.35	4	9,244	0.04%
2020/04/14	0	0.00	11	18.70	18.45	-11	9,153	-0.12%
2020/04/13	20	18.75	10.6	18.46	18.70	9.4	9,024	0.10%
2020/04/10	17	18.90	26	18.68	18.75	-9	8,882	-0.10%
2020/04/09	23	18.97	45	18.66	18.50	-22	8,637	-0.25%
2020/04/08	0	0.00	11	17.86	18.15	-11	7,968	-0.14%
2020/04/07	26	16.65	11	16.30	16.50	15	7,539	0.20%
2020/04/06	21	15.20	14	15.41	15.55	7	7,210	0.10%
2020/04/01	11	14.71	13	14.77	14.85	-2	6,853	-0.03%
2020/03/31	120	14.71	96	14.85	14.70	24	6,443	0.37%	大買/
2020/03/27	0	0.00	3	16.60	16.30	-3	5,786	-0.05%
2020/03/25	10	15.40	0	0.00	15.50	10	5,625	0.18%
2020/03/24	3	14.80	0	0.00	14.65	3	5,551	0.05%
2020/03/20	0	0.00	8	15.15	15.15	-8	5,562	-0.14%
2020/03/17	0	0.00	13	16.40	16.40	-13	5,310	-0.24%
2020/03/16	6	17.70	0	0.00	17.00	6	5,212	0.12%
2020/03/13	5	17.50	0	0.00	17.60	5	5,173	0.10%
2020/03/10	0	0.00	1	19.90	20.35	-1	4,867	-0.02%
2020/03/09	0	0.00	5	20.04	20.10	-5	4,794	-0.10%
2020/03/05	0	0.00	1	21.05	21.00	-1	4,563	-0.02%
2020/03/04	0	0.00	4	21.03	21.15	-4	4,486	-0.09%
2020/03/03	0	0.00	38	20.91	20.85	-38	4,407	-0.86%
2020/03/02	1	20.75	2	20.40	20.30	-1	4,305	-0.02%
2020/02/27	0	0.00	1	21.15	20.40	-1	4,172	-0.02%
2020/02/26	5	21.20	4	21.65	21.55	1	4,034	0.02%
2020/02/25	0	0.00	10	20.65	20.80	-10	3,835	-0.26%
2020/02/21	1	20.95	0	0.00	20.95	1	3,682	0.03%
2020/02/20	0	0.00	26	21.03	21.05	-26	3,614	-0.72%
2020/02/19	0	0.00	2	20.95	20.90	-2	3,444	-0.06%
2020/02/18	1	20.10	2	20.25	20.15	-1	3,365	-0.03%
2020/02/17	0	0.00	2	20.00	20.05	-2	3,311	-0.06%
2020/02/13	0	0.00	2	19.90	20.00	-2	3,221	-0.06%
2020/02/11	77	19.77	63	19.93	19.65	14	3,040	0.46%
2020/02/10	0	0.00	9	20.06	19.90	-9	2,847	-0.32%
2020/02/07	1	19.25	0	0.00	19.25	1	2,539	0.04%
2020/02/05	5	17.47	0	0.00	17.55	5	2,352	0.21%
2020/02/03	1	17.20	0	0.00	17.15	1	2,303	0.04%
2020/01/30	5	17.87	5	18.37	17.95	0	2,238	0.00%
2020/01/20	5	19.35	58	19.20	19.20	-53	2,140	-2.48%
2020/01/15	0	0.00	0.5	19.10	19.10	-0.5	2,168	-0.03%
2020/01/07	0	0.00	7	19.20	19.00	-7	2,321	-0.30%
2020/01/03	0	0.00	2	19.55	19.50	-2	2,391	-0.08%
2019/12/31	0	0.00	6	19.61	19.55	-6	2,389	-0.25%
2019/12/23	2	19.43	0	0.00	19.35	2	2,563	0.08%
2019/12/20	5	19.55	0	0.00	19.40	5	2,563	0.20%
2019/12/06	0.3	18.80	0	0.00	18.80	0.3	2,894	0.01%
2019/11/15	0.3	18.75	2	18.60	18.70	-1.7	3,276	-0.05%
2019/10/30	0	0.00	10	19.45	19.45	-10	4,090	-0.24%
2019/10/23	0	0.00	15	19.60	19.65	-15	4,951	-0.30%
2019/10/21	40	19.89	0	0.00	19.85	40	5,024	0.80%
2019/10/18	1	19.65	1	19.35	19.50	0	5,082	0.00%
2019/10/17	2	19.60	0	0.00	19.70	2	5,096	0.04%
2019/10/09	3	18.97	0	0.00	18.95	3	5,240	0.06%
2019/10/08	1	19.35	1	19.40	19.25	0	5,411	0.00%
2019/10/07	1	19.35	0	0.00	19.40	1	5,512	0.02%
2019/10/04	1	19.20	0	0.00	19.40	1	5,551	0.02%
2019/10/03	8	19.33	3	19.30	19.35	5	5,561	0.09%
2019/10/02	5	19.57	0	0.00	19.60	5	5,636	0.09%
2019/10/01	7	19.82	0	0.00	19.80	7	5,725	0.12%
2019/09/27	5	19.80	0	0.00	19.65	5	5,854	0.09%
2019/09/17	1	20.15	0	0.00	20.10	1	6,676	0.01%
2019/09/16	2	21.10	0	0.00	21.35	2	6,610	0.03%
2019/09/12	2	21.15	0	0.00	21.10	2	6,819	0.03%
2019/09/11	1	20.85	0	0.00	20.95	1	6,892	0.01%
2019/09/10	0	0.00	2	21.05	21.10	-2	6,912	-0.03%
2019/09/09	5	21.70	2	21.55	21.35	3	6,974	0.04%
2019/09/04	8	20.85	0	0.00	20.90	8	7,295	0.11%
2019/08/28	4	20.85	0	0.00	21.15	4	8,083	0.05%
2019/08/27	10	20.90	0	0.00	20.60	10	8,269	0.12%
2019/08/22	15	20.75	0	0.00	21.00	15	9,296	0.16%
2019/08/21	16	20.73	0	0.00	20.95	16	9,722	0.16%
2019/08/20	5	21.20	16	20.95	20.60	-11	10,331	-0.11%
2019/08/16	2	21.10	0	0.00	21.30	2	10,429	0.02%
2019/08/15	2	21.20	0	0.00	21.10	2	10,583	0.02%
2019/08/14	1	21.90	3	22.40	21.90	-2	10,655	-0.02%
2019/08/13	1	22.75	1	22.25	22.25	0	10,900	0.00%
2019/08/12	57	22.61	1	23.20	23.15	56	11,551	0.48%
2019/08/07	4	23.08	0	0.00	23.00	4	11,837	0.03%
2019/08/05	8	23.15	0	0.00	22.90	8	12,002	0.07%
2019/08/02	0	0.00	36	22.90	23.05	-36	11,956	-0.30%
2019/08/01	1	23.50	1	23.60	23.60	0	11,864	0.00%
2019/07/30	8	24.59	2.1	24.30	24.30	5.9	11,699	0.05%
2019/07/29	2	24.05	6	24.53	24.45	-4	11,611	-0.03%
2019/07/26	1	24.00	18	23.91	23.90	-17	11,344	-0.15%
2019/07/23	6	22.72	0	0.00	22.55	6	10,920	0.05%
2019/07/22	2	23.18	0	0.00	23.20	2	10,850	0.02%
2019/07/19	21	23.56	1	23.55	23.35	20	10,746	0.19%
2019/07/17	0	0.00	5	23.50	23.45	-5	10,646	-0.05%
2019/07/16	2	23.45	0	0.00	23.45	2	10,642	0.02%
2019/07/15	0	0.00	4	23.30	23.90	-4	10,573	-0.04%
2019/07/12	2	23.48	0	0.00	23.15	2	10,479	0.02%
2019/07/11	1	24.00	0	0.00	23.95	1	10,325	0.01%
2019/07/10	1	23.85	0	0.00	23.85	1	10,321	0.01%
2019/07/09	1	23.80	20	23.60	23.80	-19	10,487	-0.18%
2019/07/08	2	23.45	2	23.78	23.60	0	10,552	0.00%
2019/07/05	1	23.60	0	0.00	23.60	1	10,474	0.01%
2019/07/03	1	23.00	0	0.00	23.00	1	10,384	0.01%
2019/07/02	0	0.00	27	23.60	23.45	-27	10,383	-0.26%
2019/07/01	0	0.00	3	23.32	23.25	-3	10,231	-0.03%
2019/06/28	0	0.00	1	22.65	22.80	-1	10,096	-0.01%
2019/06/27	6	22.83	1	23.00	22.80	5	10,070	0.05%
2019/06/26	0	0.00	4	22.94	22.95	-4	10,027	-0.04%
2019/06/25	0	0.00	2	22.65	22.60	-2	10,079	-0.02%
2019/06/24	22	22.02	2	22.10	22.10	20	9,829	0.20%
2019/06/20	0	0.00	4	21.90	22.15	-4	9,569	-0.04%
2019/06/19	3	21.65	0	0.00	21.80	3	9,332	0.03%
2019/06/18	5	21.60	0	0.00	21.50	5	9,249	0.05%
2019/06/17	2	21.70	1	21.80	21.45	1	9,199	0.01%
2019/06/14	1	21.75	0	0.00	21.80	1	9,094	0.01%
2019/06/12	0	0.00	1	22.05	22.00	-1	8,821	-0.01%
2019/06/11	22	22.52	1.1	22.69	22.60	20.9	8,623	0.24%
2019/06/10	1	22.60	0	0.00	22.50	1	8,484	0.01%
2019/06/06	3	22.78	0	0.00	22.55	3	8,361	0.04%
2019/06/05	2	23.20	2	23.45	23.20	0	8,178	0.00%
2019/06/04	40	23.25	1	23.70	23.10	39	7,985	0.49%
2019/06/03	12	23.48	1	23.45	23.25	11	7,805	0.14%
2019/05/31	12	23.71	8	23.95	23.85	4	7,586	0.05%
2019/05/30	6	24.09	4	23.98	23.85	2	7,354	0.03%
2019/05/29	46	24.17	22	24.55	24.00	24	7,142	0.34%
2019/05/28	339	23.93	383	24.16	23.55	-44	6,501	-0.68%	大買/大賣/
2019/05/27	18	23.38	105	23.08	23.95	-87	6,045	-1.44%	大賣/
2019/05/24	0	0.00	3	21.82	21.80	-3	5,396	-0.06%
2019/05/23	1	21.80	25	22.32	21.80	-24	5,322	-0.45%
2019/05/22	1	22.10	132	22.53	22.55	-131	5,186	-2.53%	大賣/鉅額交易
2019/05/21	57	22.25	57	22.18	22.25	0	4,989	0.00%
2019/05/20	14	22.53	50	22.87	22.50	-36	4,829	-0.75%
2019/05/17	7	22.04	59	22.00	22.15	-52	4,370	-1.19%
2019/05/16	1	20.70	30	20.95	20.50	-29	3,649	-0.79%
2019/05/15	40	20.05	0	0.00	20.30	40	3,246	1.23%
2019/05/14	1	20.20	1	20.25	20.20	0	3,131	0.00%
2019/04/30	0	0.00	10	19.70	19.50	-10	2,831	-0.35%
2019/04/26	3	19.45	0	19.50	19.50	3	2,796	0.11%
2019/04/18	1	19.70	0	0.00	19.80	1	2,787	0.04%
2019/04/16	0	0.00	6	19.47	19.20	-6	2,716	-0.22%
2019/04/15	6	19.38	0	0.00	19.30	6	2,627	0.23%
2019/04/11	1	20.55	2	20.45	20.35	-1	2,304	-0.04%
2019/04/08	3	20.27	0	0.00	20.25	3	2,147	0.14%
2019/04/02	1	19.70	0	0.00	19.70	1	2,053	0.05%
2019/03/29	46	19.52	14	19.50	19.45	32	2,083	1.54%
2019/03/28	89	19.78	89	20.02	19.90	0	2,029	0.00%
2019/03/27	0	0.00	0	18.80	18.85	0	1,773	0.00%
2019/03/26	10	18.85	0	0.00	18.80	10	1,808	0.55%
2019/03/22	5	18.90	2.8	18.89	18.95	2.2	2,036	0.11%
2019/03/21	20	18.93	0	0.00	18.90	20	2,136	0.94%
2019/03/20	20	18.88	1	18.95	18.95	19	2,178	0.87%
2019/03/19	11	18.94	0	0.00	18.85	11	2,241	0.49%
2019/03/07	2	18.75	0	0.00	18.65	2	4,050	0.05%
2019/02/18	2	18.70	0	0.00	18.75	2	4,075	0.05%
2019/02/12	1	18.45	0	0.00	18.50	1	4,021	0.02%
2019/01/30	0	0.00	220	18.35	18.35	-220	4,044	-5.44%	大賣/鉅額交易
2019/01/17	0	0.00	3.2	17.95	18.05	-3.2	4,132	-0.08%
2019/01/02	1	17.90	0	0.00	17.95	1	4,399	0.02%
2018/12/24	10	18.55	10	18.60	18.55	0	4,446	0.00%
2018/12/19	10	19.50	10	19.50	19.45	0	4,479	0.00%
2018/12/18	26	19.60	0	0.00	19.35	26	4,449	0.58%
2018/12/14	0	0.00	16	20.63	20.55	-16	4,241	-0.38%
2018/12/13	0	0.00	0.2	20.25	20.30	-0.2	4,159	-0.01%
2018/12/12	0	0.00	10	20.10	20.10	-10	4,143	-0.24%
2018/12/11	5	20.08	4	20.10	19.80	1	4,108	0.02%
2018/12/10	0	0.00	2	20.08	20.10	-2	4,107	-0.05%
2018/12/07	1	20.00	0	0.00	20.05	1	4,060	0.02%
2018/12/05	44	20.52	20	20.79	21.00	24	3,702	0.65%
2018/12/04	7	19.11	4	19.74	20.00	3	2,803	0.11%
2018/11/23	1	17.85	0	0.00	17.75	1	2,388	0.04%
2018/11/12	5	18.05	4	18.00	18.00	1	2,442	0.04%
2018/10/30	10	17.75	0	0.00	17.60	10	2,575	0.39%
2018/10/26	0	0.00	2	17.75	17.70	-2	2,615	-0.08%
2018/10/25	0	0.00	20	18.00	17.95	-20	2,650	-0.75%
2018/10/23	1	18.60	0	0.00	18.60	1	2,618	0.04%
2018/10/19	2	18.65	3	18.65	18.55	-1	2,641	-0.04%
2018/10/17	1	19.10	0	0.00	19.05	1	2,641	0.04%
2018/10/12	6	19.45	0	0.00	19.60	6	2,525	0.24%
2018/10/11	14	19.73	0	0.00	19.65	14	2,494	0.56%
2018/10/05	27	20.97	0	0.00	20.75	27	2,396	1.13%
2018/10/04	10	21.25	4	21.35	21.25	6	2,368	0.25%
2018/10/03	10	21.48	0	0.00	21.40	10	2,363	0.42%
2018/10/02	5	21.60	18	21.60	21.55	-13	2,354	-0.55%
2018/09/25	8	20.90	0	0.00	20.90	8	2,271	0.35%
2018/09/14	3	21.10	0	0.00	21.00	3	2,490	0.12%
2018/09/12	1	20.45	0	0.00	20.50	1	2,706	0.04%
2018/09/07	6.2	20.35	0	0.00	20.30	6.2	2,917	0.21%
2018/09/06	6	20.80	0	0.00	20.75	6	2,921	0.21%
2018/09/05	6	20.90	0	0.00	20.85	6	2,932	0.20%
2018/09/03	0	0.00	12	21.25	21.20	-12	3,020	-0.40%
2018/08/23	6	20.55	0	0.00	20.60	6	3,189	0.19%
2018/08/21	6	20.30	0	0.00	20.35	6	3,258	0.18%
2018/08/20	0	0.00	13	20.25	20.30	-13	3,283	-0.40%
2018/08/17	0	0.00	12	20.30	20.30	-12	3,286	-0.37%
2018/08/16	0	0.00	1	20.20	20.25	-1	3,326	-0.03%
2018/08/08	1	21.10	0	0.00	21.00	1	3,629	0.03%
2018/08/07	5	21.05	0	0.00	21.05	5	3,681	0.14%
2018/08/02	1	21.25	5	21.35	21.20	-4	3,905	-0.10%
2018/08/01	5	21.40	0	0.00	21.40	5	3,874	0.13%
2018/07/27	5	21.10	0.8	21.10	21.05	4.2	3,781	0.11%
2018/07/25	0	0.00	2	21.15	21.15	-2	3,767	-0.05%
2018/07/13	0	0.00	8	21.10	21.10	-8	3,664	-0.22%
2018/07/12	2	21.00	0	0.00	21.00	2	3,670	0.05%
2018/07/10	2	20.65	0	0.00	20.75	2	3,658	0.05%
2018/07/09	0	0.00	7	20.66	20.70	-7	3,649	-0.19%
2018/07/03	3	20.80	0	0.00	20.80	3	3,682	0.08%
2018/06/28	1	21.40	0	0.00	21.45	1	3,551	0.03%
2018/06/26	0	0.00	3	21.75	21.85	-3	3,441	-0.09%
2018/06/25	10	21.80	0	0.00	21.75	10	3,444	0.29%
2018/06/22	0	0.00	100	21.93	22.15	-100	3,429	-2.92%
2018/06/21	12	21.85	0	0.00	21.85	12	3,285	0.37%
2018/06/19	22	22.15	0	0.00	22.05	22	3,155	0.70%
2018/06/15	23	22.44	0	0.00	22.35	23	3,063	0.75%
2018/06/13	12	22.75	1	22.75	22.75	11	2,950	0.37%
2018/06/12	0.3	22.80	2	22.75	22.80	-1.7	3,019	-0.06%
2018/06/11	51	22.90	5	22.96	22.80	46	2,998	1.53%
2018/06/07	1	23.25	0	0.00	23.20	1	2,950	0.03%
2018/05/31	1	23.20	0	0.00	23.70	1	2,870	0.03%
2018/05/30	6	23.20	0	0.00	23.15	6	2,890	0.21%
2018/05/29	5	23.40	0	0.00	23.50	5	2,867	0.17%
2018/05/28	13	23.32	10	23.40	23.35	3	2,879	0.10%
2018/05/25	55	23.50	2	23.50	23.45	53	2,885	1.84%
2018/05/24	3	23.60	0	0.00	23.55	3	2,911	0.10%
2018/05/23	5	23.88	0	0.00	23.75	5	2,847	0.18%
2018/05/22	3	23.97	0	0.00	23.90	3	2,813	0.11%
2018/05/21	1	24.25	0.1	24.15	24.20	0.9	2,789	0.03%
2018/05/18	16	24.25	1	24.35	24.15	15	2,730	0.55%
2018/05/17	2	24.00	0	0.00	24.05	2	2,626	0.08%
2018/05/16	0	0.00	2	23.75	23.80	-2	2,492	-0.08%
2018/05/15	0	0.00	0.2	24.15	24.00	-0.2	2,474	-0.01%
2018/05/14	9	23.99	72	23.40	23.95	-63	2,493	-2.53%
2018/05/11	0	0.00	4	22.45	22.45	-4	2,256	-0.18%
2018/05/09	7	22.52	0	0.00	22.40	7	2,256	0.31%
2018/05/08	0	0.00	2	22.35	22.35	-2	2,260	-0.09%
2018/05/07	2	22.35	0	0.00	22.35	2	2,271	0.09%
2018/05/02	2	22.80	0	0.00	22.80	2	2,300	0.09%
2018/04/30	10	22.10	20	22.40	22.65	-10	2,311	-0.43%
2018/04/27	0	0.00	32	22.10	22.00	-32	2,378	-1.35%
2018/04/26	0	0.00	100	22.04	22.00	-100	2,401	-4.16%
2018/04/25	0	0.00	1	22.15	22.00	-1	2,420	-0.04%
2018/04/24	1	22.20	0	0.00	22.20	1	2,460	0.04%
2018/04/19	1	22.30	0	0.00	22.40	1	2,548	0.04%
2018/04/18	10	22.25	0	0.00	22.25	10	2,556	0.39%
2018/04/17	0.2	22.25	0	0.00	22.25	0.2	2,569	0.01%
2018/04/12	1	22.70	2	22.75	22.75	-1	2,655	-0.04%
2018/04/11	2	22.85	0	0.00	22.80	2	2,683	0.07%
2018/04/10	1	22.75	1	22.75	22.90	0	2,719	0.00%
2018/03/31	0	0.00	16	22.60	22.60	-16	2,899	-0.55%
2018/03/28	2	22.60	0	0.00	22.60	2	2,892	0.07%
2018/03/16	1	23.15	0	0.00	23.30	1	3,209	0.03%
2018/03/13	2	23.70	3	23.65	23.60	-1	3,206	-0.03%
2018/03/01	4	23.45	0	0.00	23.35	4	4,957	0.08%
2018/02/27	2	23.30	0	0.00	23.35	2	5,029	0.04%
2018/02/21	4	22.30	0	0.00	22.35	4	5,061	0.08%
2018/02/12	2	22.25	0	0.00	22.25	2	5,062	0.04%
2018/02/06	1	22.50	0	0.00	22.30	1	5,193	0.02%
2018/02/01	0.2	23.55	0	0.00	23.60	0.2	5,125	0.00%
2018/01/30	1	23.55	0	0.00	23.50	1	5,152	0.02%
2018/01/24	1	23.80	0	0.00	23.85	1	5,115	0.02%
2018/01/22	8	23.80	0	0.00	23.75	8	5,034	0.16%
2018/01/17	0	0.00	1	23.85	24.00	-1	4,962	-0.02%
2018/01/15	4	23.40	0	0.00	23.35	4	4,935	0.08%
2018/01/08	12	23.82	0	0.00	23.65	12	4,977	0.24%
2018/01/05	2	23.55	0	0.00	23.50	2	4,942	0.04%
2018/01/04	3	23.45	0	0.00	23.40	3	4,916	0.06%
2018/01/02	0	0.00	6	23.93	23.95	-6	4,859	-0.12%