裕隆 (2201)-兆豐-新竹券商分點個股進出

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
67.5
漲跌
▲0.1
漲幅
+0.15%
成交量
3,330張
產業
上市汽車類股
731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-新竹券商分點個股進出

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-新竹券商分點個股進出
兆豐-新竹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
2024/04/26	6	67.90	0	0.00	67.50	6	4,348	0.14%
2024/04/25	4	67.53	0	0.00	67.40	4	4,353	0.09%
2024/04/23	0	0.00	1	68.20	67.50	-1	4,493	-0.02%
2024/04/22	1	68.50	3	68.20	67.80	-2	4,508	-0.04%
2024/04/19	4	66.98	0	0.00	66.90	4	4,450	0.09%
2024/04/18	0	0.00	16	69.58	69.30	-16	4,372	-0.37%
2024/04/17	4	67.68	2	67.40	67.40	2	4,297	0.05%
2024/04/16	2	67.65	0	0.00	67.40	2	4,327	0.05%
2024/04/15	1	69.30	1	69.10	69.30	0	4,331	0.00%
2024/04/12	0	0.00	70	69.06	69.00	-70	4,315	-1.62%
2024/04/11	1	69.30	0	0.00	69.30	1	4,321	0.02%
2024/04/10	0	0.00	1	69.50	69.90	-1	4,333	-0.02%
2024/04/09	1	69.10	3	69.93	69.10	-2	4,375	-0.05%
2024/04/08	0	0.00	35	69.67	70.00	-35	4,361	-0.80%
2024/04/03	8	66.69	0	0.00	66.70	8	4,271	0.19%
2024/04/02	4	67.70	0	0.00	67.80	4	4,291	0.09%
2024/04/01	1	68.50	7	68.70	68.30	-6	4,275	-0.14%
2024/03/29	3	68.13	0	0.00	68.10	3	4,301	0.07%
2024/03/28	1	67.80	10.1	68.37	68.20	-9.1	4,347	-0.21%
2024/03/27	3	67.30	0	0.00	67.30	3	4,480	0.07%
2024/03/26	13	67.52	0.5	67.70	67.10	12.5	4,634	0.27%
2024/03/25	15	68.17	0	0.00	68.10	15	4,637	0.32%
2024/03/22	10	68.20	7	68.36	68.30	3	4,690	0.06%
2024/03/21	11	67.81	1	67.90	67.80	10	4,792	0.21%
2024/03/20	9	68.31	0	0.00	67.70	9	4,949	0.18%
2024/03/18	0	0.00	8	69.64	69.50	-8	5,136	-0.16%
2024/03/15	1	69.30	0	0.00	68.50	1	5,158	0.02%
2024/03/14	2	69.80	0	0.00	69.80	2	5,161	0.04%
2024/03/13	37	69.98	0	0.00	69.70	37	5,145	0.72%
2024/03/12	3	72.03	40	70.54	71.90	-37	5,096	-0.73%
2024/03/11	2	67.25	0	0.00	67.60	2	4,959	0.04%
2024/03/08	6.1	68.00	7	68.53	67.10	-1	4,948	-0.02%
2024/03/07	0.1	69.30	0	0.00	68.90	0.1	4,864	0.00%
2024/03/06	1	70.40	0	0.00	70.10	1	4,820	0.02%
2024/03/05	6	70.58	0	0.00	70.40	6	4,945	0.12%
2024/03/01	0	0.00	3	71.20	70.70	-3	4,936	-0.06%
2024/02/27	15	69.60	1	69.75	69.40	14	4,902	0.29%
2024/02/26	2	70.75	1	70.50	70.60	1	4,906	0.02%
2024/02/23	0	0.00	4	71.43	71.20	-4	4,978	-0.08%
2024/02/22	0.7	71.00	0	0.00	70.90	0.7	5,036	0.01%
2024/02/21	1.1	71.14	0	0.00	70.80	1.1	5,195	0.02%
2024/02/20	5	70.90	0	0.00	70.90	5	5,293	0.09%
2024/02/19	11	72.02	7	72.03	72.20	4	5,303	0.08%
2024/02/16	0	0.00	27	69.93	69.90	-27	5,334	-0.51%
2024/02/05	3	68.70	0	0.00	69.30	3	5,354	0.06%
2024/02/01	1	70.20	0	0.00	70.70	1	5,480	0.02%
2024/01/31	1	69.70	0	0.00	69.50	1	5,501	0.02%
2024/01/30	0	0.00	3	70.00	69.60	-3	5,522	-0.05%
2024/01/29	3	70.10	0	0.00	69.80	3	5,541	0.05%
2024/01/25	0	0.00	3	70.37	69.70	-3	5,675	-0.05%
2024/01/24	1	70.60	8	70.54	70.80	-7	5,723	-0.12%
2024/01/23	4	68.90	0	0.00	69.60	4	5,865	0.07%
2024/01/18	2	68.50	0	0.00	68.50	2	6,091	0.03%
2024/01/17	4	68.20	0	0.00	67.70	4	6,163	0.06%
2024/01/16	2	69.85	2	69.90	69.80	0	6,113	0.00%
2024/01/15	1	70.70	2	71.10	70.90	-1	6,215	-0.02%
2024/01/12	2	70.60	0	0.00	70.70	2	6,435	0.03%
2024/01/11	2	70.60	0	0.00	70.70	2	6,557	0.03%
2024/01/10	3	69.97	1	70.00	70.20	2	6,941	0.03%
2024/01/09	10	71.27	0	0.00	70.90	10	7,154	0.14%
2024/01/08	4	72.48	0	0.00	72.30	4	7,691	0.05%
2024/01/05	1.1	72.59	0	0.00	72.40	1.1	8,913	0.01%
2024/01/04	7	72.93	0	0.00	72.60	7	9,230	0.08%
2024/01/03	21	73.67	1	73.20	73.10	20	9,285	0.22%
2024/01/02	9	74.47	5	75.18	74.80	4	9,265	0.04%
2023/12/29	77	74.88	3.1	75.10	74.80	74	9,295	0.80%
2023/12/28	5.1	74.30	5	74.26	74.60	0.1	9,415	0.00%
2023/12/26	13	72.72	1	72.70	72.70	12	9,545	0.13%
2023/12/25	2	72.70	0	0.00	72.80	2	9,755	0.02%
2023/12/22	6	72.43	6	74.32	72.20	0	9,944	0.00%
2023/12/21	5	72.74	0	0.00	72.70	5	9,849	0.05%
2023/12/20	6	74.12	1	74.30	74.10	5	9,898	0.05%
2023/12/19	5	73.70	0	0.00	74.00	5	9,935	0.05%
2023/12/18	5	74.76	3	74.63	74.40	2	9,995	0.02%
2023/12/15	9	76.14	0	0.00	75.50	9	10,188	0.09%
2023/12/14	2	76.75	2	77.20	77.30	0	10,213	0.00%
2023/12/13	11	76.32	0	0.00	76.00	11	10,171	0.11%
2023/12/12	1	78.60	0	0.00	77.80	1	10,053	0.01%
2023/12/11	1	78.00	0	0.00	78.00	1	10,108	0.01%
2023/12/08	0.1	77.50	3	77.40	77.20	-2.9	10,156	-0.03%
2023/12/06	2	77.85	6	77.82	77.80	-4	10,240	-0.04%
2023/12/05	1	76.60	3	76.80	77.00	-2	10,270	-0.02%
2023/12/04	12	76.92	5	76.50	76.50	7	10,336	0.07%
2023/12/01	4	77.00	1	77.30	77.10	3	10,458	0.03%
2023/11/30	2	77.20	0	0.00	76.90	2	10,662	0.02%
2023/11/29	5	78.36	5	77.86	77.90	0	11,171	0.00%
2023/11/28	0	0.00	1	78.00	78.40	-1	11,565	-0.01%
2023/11/27	7	78.49	20	77.46	77.10	-13	11,759	-0.11%
2023/11/24	3	77.97	3	78.47	78.50	0	12,164	0.00%
2023/11/22	10	78.05	0	0.00	77.70	10	12,453	0.08%
2023/11/21	0	0.00	7	78.91	79.00	-7	12,370	-0.06%
2023/11/20	8	77.99	0	0.00	78.00	8	12,279	0.07%
2023/11/16	0.1	78.90	0	0.00	79.10	0.1	12,025	0.00%
2023/11/15	1	80.10	5.2	79.62	78.50	-4.2	11,968	-0.04%
2023/11/14	0.1	77.60	3	77.57	77.90	-2.9	11,858	-0.02%
2023/11/13	0	0.00	8	77.10	77.60	-8	11,869	-0.07%
2023/11/10	14	77.65	25	77.38	77.10	-11	11,883	-0.09%
2023/11/09	7	78.59	5	79.20	79.20	2	11,857	0.02%
2023/11/08	16	79.07	0	0.00	78.60	16	12,001	0.13%
2023/11/07	2	78.20	14	78.95	79.10	-12	12,008	-0.10%
2023/11/06	5	78.80	4	78.80	78.80	1	12,036	0.01%
2023/11/03	3	78.03	10	78.29	78.20	-7	12,143	-0.06%
2023/11/02	15	76.23	2	77.50	77.40	13	12,086	0.11%
2023/11/01	5	74.84	0	0.00	75.00	5	12,009	0.04%
2023/10/31	9	76.78	27	74.65	74.10	-18	11,946	-0.15%
2023/10/30	8	77.18	8	76.90	76.90	0	11,861	0.00%
2023/10/27	10	78.02	10	77.46	77.30	0	11,890	0.00%
2023/10/26	8.2	78.98	4	78.58	78.20	4.2	11,957	0.04%
2023/10/25	6	80.13	7	80.10	80.10	-1	11,962	-0.01%
2023/10/24	8	78.31	9	78.88	79.00	-1	12,043	-0.01%
2023/10/23	15	78.23	10	77.81	77.80	5	12,066	0.04%
2023/10/20	7	79.23	25	79.65	79.10	-18	12,142	-0.15%
2023/10/19	8	79.84	1	81.30	81.40	7	12,052	0.06%
2023/10/18	39.1	82.15	21	80.99	80.10	18.1	12,069	0.15%
2023/10/17	26	82.32	12	81.78	81.10	14	11,808	0.12%
2023/10/16	17	86.44	20	83.09	83.00	-3	11,705	-0.03%
2023/10/13	18	83.32	43.3	86.61	85.10	-25.3	11,340	-0.22%
2023/10/12	2	81.50	7	82.21	84.00	-5	10,331	-0.05%
2023/10/11	22	79.38	2	79.95	78.80	20	10,484	0.19%
2023/10/06	0	0.00	3	78.90	78.90	-3	10,709	-0.03%
2023/10/05	9	78.69	0	0.00	78.40	9	10,747	0.08%
2023/10/04	11	79.01	10	78.40	78.40	1	10,777	0.01%
2023/10/03	5	81.00	1	81.00	80.50	4	10,670	0.04%
2023/10/02	2.1	82.15	2.1	82.24	82.00	0	10,679	0.00%
2023/09/28	4.3	84.67	2	85.55	83.00	2.3	10,776	0.02%
2023/09/27	3.2	85.61	11	85.63	86.00	-7.8	10,746	-0.07%
2023/09/26	4	84.05	2	84.50	83.70	2	10,621	0.02%
2023/09/25	2	83.90	3.1	84.79	84.30	-1.1	10,678	-0.01%
2023/09/22	0.1	81.90	2	80.62	82.50	-2	10,638	-0.02%
2023/09/21	0	0.00	15	81.10	80.60	-15	10,613	-0.14%
2023/09/20	10	84.54	4.1	84.22	82.20	5.9	10,624	0.06%
2023/09/19	5.1	84.99	3	84.30	84.60	2.1	10,450	0.02%
2023/09/18	2	83.45	6	84.07	83.30	-4	10,335	-0.04%
2023/09/15	4	83.18	1.5	83.63	82.90	2.5	10,380	0.02%
2023/09/14	14	83.77	19.1	83.97	83.80	-5.1	10,412	-0.05%
2023/09/13	5	81.34	13	83.51	83.90	-8	10,425	-0.08%
2023/09/12	9	81.52	10	81.32	81.30	-1	10,631	-0.01%
2023/09/11	9	82.16	9	81.54	81.20	0	10,647	0.00%
2023/09/08	2	83.30	16	82.80	82.60	-14	10,628	-0.13%
2023/09/07	14	84.05	4	84.08	84.50	10	10,632	0.09%
2023/09/06	25	84.63	19	83.22	83.20	6	10,618	0.06%
2023/09/05	11	84.85	0.1	85.03	85.20	10.9	10,593	0.10%
2023/09/04	17	86.98	13.1	88.05	85.70	3.9	10,510	0.04%
2023/09/01	16.1	85.30	26	85.80	85.30	-9.9	9,982	-0.10%
2023/08/31	8	84.31	11.1	83.73	83.40	-3.1	9,779	-0.03%
2023/08/30	2.1	80.86	5	82.62	83.70	-2.9	9,882	-0.03%
2023/08/29	0.1	79.30	8.3	78.53	79.80	-8.2	9,712	-0.08%
2023/08/28	3.1	76.94	2	77.50	75.70	1.1	10,084	0.01%
2023/08/24	0.2	74.50	1	74.70	74.50	-0.9	11,432	-0.01%
2023/08/22	1	75.80	2	76.00	74.30	-1	11,663	-0.01%
2023/08/21	0	0.00	3	75.33	75.40	-3	11,977	-0.03%
2023/08/18	4	75.70	3	75.07	74.70	1	12,263	0.01%
2023/08/17	2	74.00	1	74.00	75.60	1	12,610	0.01%
2023/08/16	0.1	74.30	0	73.50	73.20	0.1	12,960	0.00%
2023/08/15	1	74.21	2	74.30	74.30	-1	13,037	-0.01%
2023/08/14	17.5	75.50	0	0.00	73.40	17.5	13,253	0.13%
2023/08/11	2	77.60	0	0.00	77.50	2	13,487	0.01%
2023/08/10	3	78.17	2.1	78.14	77.90	0.9	13,636	0.01%
2023/08/09	6.1	80.08	1	79.40	79.20	5.1	13,659	0.04%
2023/08/08	3	79.80	0	0.00	79.70	3	13,666	0.02%
2023/08/07	1	80.10	0.5	80.60	80.50	0.5	13,852	0.00%
2023/08/04	1	80.60	0	0.00	80.70	1	13,957	0.01%
2023/08/01	1	82.40	1	82.10	81.00	0	13,969	0.00%
2023/07/31	0	0.00	13	82.81	82.00	-13	13,957	-0.09%
2023/07/28	1	80.60	1	81.60	81.60	0	13,918	0.00%
2023/07/27	1	80.40	46	79.78	81.00	-45	13,982	-0.32%
2023/07/26	6	78.72	12	78.38	77.70	-6	13,895	-0.04%
2023/07/25	8	78.23	0	0.00	79.80	8	13,936	0.06%
2023/07/24	8.5	76.68	5.2	76.32	76.20	3.3	13,873	0.02%
2023/07/21	45	77.93	3	77.40	77.40	42	13,893	0.30%
2023/07/20	21	79.06	20	79.90	78.20	1	14,010	0.01%
2023/07/19	5	79.92	1	79.30	79.00	4	13,983	0.03%
2023/07/18	13	81.12	31.2	80.34	80.20	-18.2	14,165	-0.13%
2023/07/17	2	83.70	2	85.55	84.40	0	14,604	0.00%
2023/07/14	18	85.81	5	86.32	85.50	13	15,027	0.09%
2023/07/13	4	83.58	4	82.48	84.00	0	15,484	0.00%
2023/07/12	6	80.70	1	79.90	80.20	5	15,701	0.03%
2023/07/11	5	80.12	0	0.00	80.00	5	16,083	0.03%
2023/07/10	1	81.70	0	82.00	81.30	1	16,401	0.01%
2023/07/07	2	83.20	3.1	82.65	82.30	-1.1	16,394	-0.01%
2023/07/06	1.1	83.25	5	82.96	83.50	-3.9	16,360	-0.02%
2023/07/05	3	82.33	4	81.85	81.80	-1	16,184	-0.01%
2023/07/04	3	82.93	40	83.24	82.40	-37	16,023	-0.23%
2023/07/03	41	81.94	0	0.00	81.80	41	16,017	0.26%
2023/06/30	10	83.05	20	82.48	82.60	-10	15,975	-0.06%
2023/06/29	6	81.03	0.1	81.20	80.50	5.9	15,906	0.04%
2023/06/28	6.5	81.47	1	80.90	80.80	5.5	15,888	0.03%
2023/06/27	7.1	80.23	7	80.10	79.40	0.1	15,857	0.00%
2023/06/26	2	81.50	0	0.00	82.00	2	15,917	0.01%
2023/06/21	3.1	82.66	0	0.00	82.00	3.1	16,007	0.02%
2023/06/20	2.1	82.14	3	83.03	83.10	-0.9	16,009	-0.01%
2023/06/19	6	83.30	0	0.00	83.40	6	16,067	0.04%
2023/06/16	5.2	85.45	3	83.90	83.70	2.2	16,268	0.01%
2023/06/15	3	87.70	8	87.56	87.70	-5	16,050	-0.03%
2023/06/13	4	88.40	3	88.20	87.10	1	16,261	0.01%
2023/06/12	1	87.70	7	87.90	86.80	-6	16,486	-0.04%
2023/06/09	1.1	86.19	0	0.00	87.80	1.1	16,587	0.01%
2023/06/08	7	88.66	1	88.30	87.10	6	16,894	0.04%
2023/06/07	0	0.00	3.6	89.67	89.70	-3.6	17,277	-0.02%
2023/06/06	7	89.51	6.3	89.77	88.50	0.8	17,427	0.00%
2023/06/05	10.3	91.54	3	93.60	90.60	7.3	17,463	0.04%
2023/06/02	13.1	90.06	10.1	90.74	90.60	3	17,273	0.02%
2023/06/01	23	90.55	17	91.48	89.60	6	17,110	0.04%
2023/05/31	7	86.29	28	86.05	87.60	-21	16,730	-0.13%
2023/05/30	27.1	86.98	37	87.50	86.60	-9.9	16,779	-0.06%
2023/05/29	2	83.25	5	83.36	82.80	-3	16,189	-0.02%
2023/05/26	1	82.60	3	82.97	82.20	-2	16,720	-0.01%
2023/05/25	10	84.10	13.1	84.23	83.40	-3.1	16,790	-0.02%
2023/05/24	4	83.18	8	85.01	85.30	-4	16,784	-0.02%
2023/05/23	25	84.38	12.1	84.76	83.70	12.9	16,779	0.08%
2023/05/22	24	83.38	12	83.34	84.20	12	16,625	0.07%
2023/05/19	0	0.00	1	80.80	80.40	-1	16,605	-0.01%
2023/05/18	0	0.00	3	82.07	81.80	-3	17,232	-0.02%
2023/05/17	6	80.63	5	80.42	81.10	1	17,202	0.01%
2023/05/16	0.1	79.00	0	0.00	79.60	0.1	16,929	0.00%
2023/05/12	31	77.66	1	78.80	78.30	30	17,522	0.17%
2023/05/11	31	77.66	1	78.80	75.90	30	17,605	0.17%
2023/05/10	41	78.26	2	78.40	79.10	39	17,858	0.22%
2023/05/09	3	77.10	0	0.00	77.10	3	18,040	0.02%
2023/05/08	0	0.00	2	78.15	78.10	-2	18,373	-0.01%
2023/05/05	1	77.50	0	0.00	77.40	1	19,117	0.01%
2023/05/04	4	76.80	1	76.40	77.80	3	20,127	0.01%
2023/05/03	4	78.93	2	78.00	77.60	2	20,629	0.01%
2023/05/02	1	79.50	0	0.00	80.00	1	21,995	0.00%
2023/04/28	1	80.90	1	81.20	80.60	0	22,329	0.00%
2023/04/27	1	80.20	4	80.38	80.50	-3	22,911	-0.01%
2023/04/26	4	79.03	5	79.10	79.80	-1	23,222	0.00%
2023/04/25	2	80.25	4	79.43	78.50	-2	23,224	-0.01%
2023/04/24	0.1	80.36	9	80.18	80.90	-8.9	23,268	-0.04%
2023/04/21	8	80.30	21.1	80.01	80.30	-13.1	23,333	-0.06%
2023/04/20	14	80.38	57	82.36	82.00	-43	23,300	-0.18%
2023/04/19	15	85.47	13.8	84.06	83.20	1.2	23,430	0.01%
2023/04/18	14.3	83.77	81.5	84.32	85.70	-67.2	23,376	-0.29%
2023/04/17	110.2	81.58	12	80.87	81.80	98.2	22,746	0.43%	大買/
2023/04/14	15	78.28	20.1	79.19	79.10	-5.1	22,664	-0.02%
2023/04/13	5.1	77.96	21	77.01	77.60	-15.9	22,469	-0.07%
2023/04/12	1	75.80	0	0.00	75.60	1	22,228	0.00%
2023/04/11	0	0.00	7	75.63	74.70	-7	22,378	-0.03%
2023/04/10	0	0.00	3	74.60	74.80	-3	22,442	-0.01%
2023/04/07	5	74.34	0	0.00	74.30	5	22,682	0.02%
2023/04/06	1	73.70	2	72.70	73.70	-1	22,946	0.00%
2023/03/31	5	75.18	0	0.00	75.20	5	23,097	0.02%
2023/03/30	2	75.70	4	76.58	76.50	-2	23,290	-0.01%
2023/03/28	1	74.60	1	75.50	74.50	0	24,135	0.00%
2023/03/27	1	76.00	17	76.03	75.50	-16	24,251	-0.07%
2023/03/24	4	77.80	14.6	78.13	78.80	-10.6	24,380	-0.04%
2023/03/23	1	77.60	2	77.20	77.50	-1	24,792	0.00%
2023/03/22	11	78.15	6	78.03	76.40	5	25,520	0.02%
2023/03/21	10	77.40	16	78.18	77.30	-6	25,958	-0.02%
2023/03/20	2	75.80	0	0.00	75.80	2	26,583	0.01%
2023/03/17	2	75.10	1	75.10	75.70	1	26,757	0.00%
2023/03/16	12	74.48	13.1	74.96	73.90	-1.1	27,143	0.00%
2023/03/15	18	77.34	10	77.54	75.90	8	27,463	0.03%
2023/03/14	54	75.26	33	75.21	75.50	21	27,639	0.08%
2023/03/13	10	74.43	29	74.03	76.00	-19	27,805	-0.07%
2023/03/10	4.2	72.79	22	73.40	72.40	-17.8	28,035	-0.06%
2023/03/09	16.2	76.88	75	76.19	76.00	-58.9	28,440	-0.21%
2023/03/08	6	77.60	0	0.00	77.60	6	29,589	0.02%
2023/03/07	6	79.12	14	78.99	79.20	-8	31,679	-0.03%
2023/03/06	6	78.63	5	79.20	79.00	1	32,545	0.00%
2023/03/03	16	78.52	6	78.23	78.10	10	33,580	0.03%
2023/03/02	10	79.45	14	79.49	78.80	-4	33,809	-0.01%
2023/03/01	23	82.14	27.1	82.52	81.60	-4.1	34,331	-0.01%
2023/02/24	36.1	81.59	37	81.56	81.30	-0.9	34,926	0.00%
2023/02/23	4.2	78.20	3	80.00	80.00	1.2	35,006	0.00%
2023/02/22	6.3	78.64	3	78.53	78.10	3.3	35,078	0.01%
2023/02/21	5	80.98	5.1	81.30	80.90	-0.1	35,210	0.00%
2023/02/20	8	80.24	2	80.50	80.60	6	35,453	0.02%
2023/02/17	15.2	80.33	43.1	80.81	80.00	-28	36,109	-0.08%
2023/02/16	77.6	81.74	41.6	81.92	81.50	36	36,232	0.10%
2023/02/15	8.1	78.78	3	78.00	77.90	5.1	35,580	0.01%
2023/02/14	0	0.00	27	77.47	77.20	-27	35,384	-0.08%
2023/02/13	3.1	77.67	7.1	77.86	77.50	-4	35,365	-0.01%
2023/02/10	43.3	78.85	16	79.47	79.00	27.3	35,162	0.08%
2023/02/09	2	77.30	2	77.20	76.90	0	34,580	0.00%
2023/02/08	10.6	77.21	13.1	76.39	77.80	-2.6	34,426	-0.01%
2023/02/07	3	78.23	3	77.47	77.80	0	34,045	0.00%
2023/02/06	4.4	78.08	1	77.50	77.50	3.4	33,809	0.01%
2023/02/03	24	78.92	30.1	78.84	78.10	-6.1	33,486	-0.02%
2023/02/02	28.3	81.74	31.1	81.47	79.50	-2.7	32,779	-0.01%
2023/02/01	112	84.03	9.1	83.87	84.50	102.9	31,891	0.32%	大買/鉅額交易
2023/01/31	153	80.38	142	80.60	82.90	11	31,435	0.03%	大買/大賣/
2023/01/30	9	76.41	13.1	76.15	78.10	-4.1	30,031	-0.01%
2023/01/17	18	71.06	114.1	69.89	71.00	-96.1	29,893	-0.32%	大賣/
2023/01/16	93.1	68.79	18	68.48	69.20	75.1	29,626	0.25%
2023/01/13	9	66.83	11	66.78	66.80	-2	29,718	-0.01%
2023/01/12	4	65.90	0	0.00	66.20	4	29,684	0.01%
2023/01/11	1	66.40	3	66.87	66.50	-2	29,471	-0.01%
2023/01/10	7	67.96	8	67.51	67.20	-1	29,388	0.00%
2023/01/09	8	68.28	23	68.28	68.20	-15	29,198	-0.05%
2023/01/06	12	66.09	30.1	66.63	66.20	-18.1	28,481	-0.06%
2023/01/05	4	65.48	2	65.80	65.70	2	27,989	0.01%
2023/01/04	8.4	64.78	25	65.44	65.70	-16.6	27,698	-0.06%
2023/01/03	4	62.33	21	63.46	63.20	-17	27,350	-0.06%
2022/12/30	1	61.30	1.2	62.03	62.00	-0.2	27,175	0.00%
2022/12/29	12	60.13	13	60.95	61.40	-1	27,061	0.00%
2022/12/28	3.2	61.64	3	61.60	61.60	0.2	26,892	0.00%
2022/12/27	6	61.97	12	61.93	61.90	-6	26,747	-0.02%
2022/12/26	2	60.65	20.3	60.55	61.10	-18.3	26,468	-0.07%
2022/12/23	13	59.03	20	58.93	59.10	-7	26,197	-0.03%
2022/12/22	4	60.13	0	0.00	59.70	4	25,954	0.02%
2022/12/21	11	61.13	13.9	60.95	60.00	-2.9	25,720	-0.01%
2022/12/20	12.4	64.16	11	62.94	61.40	1.4	25,370	0.01%
2022/12/19	5	64.64	7	64.44	64.20	-2	24,857	-0.01%
2022/12/16	24	64.43	28	64.14	64.10	-4	24,654	-0.02%
2022/12/15	63	68.42	82.2	67.92	66.50	-19.2	24,382	-0.08%
2022/12/14	32.7	67.08	54	67.61	66.80	-21.3	23,822	-0.09%
2022/12/13	72	65.76	29.3	66.07	65.00	42.7	23,062	0.19%
2022/12/12	15.7	65.05	45	65.71	66.60	-29.4	22,467	-0.13%
2022/12/09	3	62.70	1	62.60	62.30	2	21,593	0.01%
2022/12/08	4	62.08	26	63.05	63.00	-22	21,338	-0.10%
2022/12/07	5	63.78	5	64.54	63.40	0	20,901	0.00%
2022/12/06	41	64.83	14	65.49	64.90	27	20,373	0.13%
2022/12/05	11	67.00	10	67.30	66.90	1	19,893	0.01%
2022/12/02	13.1	67.65	10	67.70	66.70	3.1	19,576	0.02%
2022/12/01	86	67.29	99.2	67.70	67.90	-13.2	18,949	-0.07%
2022/11/30	86.5	64.79	73	65.14	65.20	13.5	18,126	0.07%
2022/11/29	89	65.87	150.4	65.68	63.70	-61.4	16,812	-0.37%	大賣/
2022/11/28	76	62.58	39.7	63.59	64.80	36.3	14,714	0.25%
2022/11/25	40.1	60.26	40.1	60.60	60.60	0.1	14,089	0.00%
2022/11/24	2	57.20	1	57.00	57.70	1	12,958	0.01%
2022/11/23	35	56.93	22	57.43	57.10	13	12,521	0.10%
2022/11/22	26	54.71	9.2	54.59	54.90	16.8	11,541	0.15%
2022/11/21	13.2	51.98	18.4	52.53	54.10	-5.2	10,587	-0.05%
2022/11/18	2	49.30	0	0.00	49.20	2	9,933	0.02%
2022/11/17	26	50.58	14	51.46	50.20	12	9,704	0.12%
2022/11/16	12	50.03	0.2	50.10	50.90	11.9	9,257	0.13%
2022/11/15	25.2	50.71	28	50.40	51.10	-2.9	8,791	-0.03%
2022/11/14	0	0.00	2.2	47.73	49.50	-2.2	7,961	-0.03%
2022/11/10	2	45.45	1	44.45	44.40	1	7,462	0.01%
2022/11/09	0	0.00	2	44.95	44.80	-2	7,416	-0.03%
2022/11/08	1	45.60	0	0.00	45.35	1	7,303	0.01%
2022/11/07	2	45.75	0	0.00	45.75	2	7,330	0.03%
2022/11/03	6	44.28	0	0.00	44.45	6	7,270	0.08%
2022/11/02	3	45.57	2	45.45	45.20	1	7,337	0.01%
2022/11/01	3	45.37	2	45.60	45.60	1	7,586	0.01%
2022/10/28	9	45.97	32	45.69	45.75	-23	7,556	-0.30%
2022/10/27	28	45.56	43	45.54	46.55	-15	7,447	-0.20%
2022/10/26	3	44.57	2	45.05	44.40	1	7,331	0.01%
2022/10/25	61.4	44.21	2	44.40	44.30	59.4	7,207	0.82%
2022/10/24	26	45.63	5.2	45.95	46.00	20.8	6,936	0.30%
2022/10/21	5	44.37	19	44.19	45.05	-14	6,516	-0.21%
2022/10/20	17	41.42	18	41.34	41.35	-1	5,996	-0.02%
2022/10/19	1	43.25	0	0.00	43.00	1	5,965	0.02%
2022/10/18	4	42.83	6	43.48	42.80	-2	6,023	-0.03%
2022/10/17	1	42.90	5	43.45	43.45	-4	6,156	-0.06%
2022/10/14	10	42.70	12	42.07	42.80	-2	6,177	-0.03%
2022/10/13	1	41.70	1	42.00	41.05	0	6,136	0.00%
2022/10/11	56	41.16	0.3	41.90	40.80	55.7	6,175	0.90%
2022/10/07	0	0.00	14	42.67	42.90	-14	6,221	-0.23%
2022/10/06	10	41.39	0	0.00	41.25	10	6,295	0.16%
2022/09/30	2	40.28	2	41.00	41.05	0	7,162	0.00%
2022/09/29	1	41.50	0	0.00	41.55	1	7,232	0.01%
2022/09/28	0	0.00	1	41.60	41.20	-1	7,355	-0.01%
2022/09/26	0	0.00	1	42.40	41.85	-1	7,436	-0.01%
2022/09/21	0	0.00	8	43.10	42.60	-8	8,031	-0.10%
2022/09/20	0	0.00	1	43.30	43.30	-1	8,266	-0.01%
2022/09/15	0	0.00	9	42.15	42.05	-9	9,548	-0.09%
2022/09/14	11	42.05	3	42.05	42.20	8	9,969	0.08%
2022/09/13	0	0.00	30	42.10	42.15	-30	10,474	-0.29%
2022/09/08	0	0.00	1	42.35	42.35	-1	10,844	-0.01%
2022/09/07	0	0.00	1	42.35	41.85	-1	11,040	-0.01%
2022/09/06	0	0.00	1	42.20	42.05	-1	11,057	-0.01%
2022/09/05	0	0.00	3	43.35	43.40	-3	11,033	-0.03%
2022/09/02	15	43.42	10	43.51	43.85	5	11,015	0.05%
2022/09/01	35	43.11	8	43.28	43.20	27	10,804	0.25%
2022/08/25	4	39.90	5	40.10	39.85	-1	10,558	-0.01%
2022/08/22	1	40.85	0	0.00	40.85	1	10,847	0.01%
2022/08/18	1	41.45	0	0.00	41.50	1	10,867	0.01%
2022/08/17	1	42.15	2	42.10	41.95	-1	10,930	-0.01%
2022/08/12	0	0.00	1	41.65	42.40	-1	10,881	-0.01%
2022/08/11	0	0.00	1	41.80	41.80	-1	10,866	-0.01%
2022/08/09	2	41.53	2	41.68	42.20	0	10,889	0.00%
2022/08/08	4	40.83	1	41.45	41.45	3	10,907	0.03%
2022/08/03	4	44.30	4	44.05	44.05	0	10,503	0.00%
2022/07/29	1	45.25	1	45.50	45.75	0	10,334	0.00%
2022/07/28	13	45.54	0	0.00	45.45	13	10,296	0.13%
2022/07/26	0	0.00	4	46.14	45.55	-4	10,166	-0.04%
2022/07/25	7	44.73	8	45.06	45.80	-1	10,061	-0.01%
2022/07/22	14	45.71	15	45.89	45.95	-1	9,867	-0.01%
2022/07/21	7	46.75	3	47.15	46.95	4	9,614	0.04%
2022/07/20	1	47.85	5	47.97	47.50	-4	9,444	-0.04%
2022/07/19	1	47.95	2	47.85	48.05	-1	9,371	-0.01%
2022/07/18	3	47.95	3	48.50	48.50	0	9,321	0.00%
2022/07/15	18	47.91	16	48.20	48.00	2	9,207	0.02%
2022/07/14	3	48.88	2	48.85	49.00	1	9,075	0.01%
2022/07/13	4	47.45	11	48.18	49.00	-7	8,896	-0.08%
2022/07/12	4	46.55	7	46.83	46.90	-3	8,479	-0.04%
2022/07/11	29	46.37	24	46.20	46.10	5	8,246	0.06%
2022/07/07	0	0.00	5	43.30	43.70	-5	7,907	-0.06%
2022/07/06	6	43.42	0	0.00	42.50	6	7,786	0.08%
2022/07/05	2	44.80	1	44.95	44.50	1	7,651	0.01%
2022/07/04	2	44.35	2	45.13	44.40	0	7,573	0.00%
2022/07/01	19	45.53	11	45.50	44.40	8	7,468	0.11%
2022/06/30	7.1	46.89	12	47.32	47.20	-5	7,202	-0.07%
2022/06/29	34.2	47.86	21	47.73	47.50	13.2	6,978	0.19%
2022/06/28	8.3	49.13	10	49.39	48.35	-1.7	6,707	-0.03%
2022/06/27	16.3	49.59	31.1	49.44	50.20	-14.8	6,443	-0.23%
2022/06/24	17.3	49.80	16.5	49.94	50.00	0.7	6,089	0.01%
2022/06/23	50.2	50.51	45	50.99	50.50	5.2	5,800	0.09%
2022/06/22	13	49.75	14.2	49.41	49.10	-1.2	4,986	-0.02%
2022/06/21	158.2	48.11	132.1	48.19	49.75	26.1	4,553	0.57%	大買/大賣/
2022/06/20	5	45.48	1	45.70	45.30	4	3,987	0.10%
2022/06/17	0	0.00	1	45.75	46.10	-1	3,770	-0.03%
2022/06/16	3	45.97	12	46.30	45.80	-9	3,557	-0.25%
2022/06/14	1	44.40	0	0.00	44.80	1	3,285	0.03%
2022/06/09	0	0.00	4	45.06	45.20	-4	3,089	-0.13%
2022/06/07	0	0.00	1	45.00	44.35	-1	3,070	-0.03%
2022/06/02	0	0.00	1	45.30	45.15	-1	3,005	-0.03%
2022/06/01	2	45.73	14	45.36	45.80	-12	2,937	-0.41%
2022/05/31	0	0.00	1	44.05	44.45	-1	2,668	-0.04%
2022/05/30	0	0.00	10	43.70	43.70	-10	2,530	-0.40%
2022/05/26	0.1	43.45	1	43.25	43.15	-0.9	2,442	-0.04%
2022/05/25	0	0.00	2	42.85	43.15	-2	2,352	-0.09%
2022/05/20	2	42.05	2.4	42.23	41.95	-0.4	2,280	-0.02%
2022/05/19	0	0.00	2	42.03	42.20	-2	2,270	-0.09%
2022/05/18	0	0.00	2	42.20	42.05	-2	2,204	-0.09%
2022/05/17	0	0.00	1	41.80	41.95	-1	2,198	-0.05%
2022/05/16	0	0.00	4	41.71	42.00	-4	2,128	-0.19%
2022/05/13	0	0.00	5	40.04	40.10	-5	1,945	-0.26%
2022/05/04	0	0.00	1	40.10	40.10	-1	1,849	-0.05%
2022/04/29	0	0.00	0.7	39.76	39.60	-0.7	1,908	-0.04%
2022/04/26	0	0.00	2	40.15	40.15	-2	2,049	-0.10%
2022/04/14	0	0.00	75	40.60	40.50	-75	2,350	-3.19%
2022/04/07	75	40.00	0	0.00	39.90	75	2,754	2.72%
2022/03/11	5	39.15	0	0.00	39.05	5	3,025	0.17%
2022/03/10	5	40.35	0	0.00	40.30	5	2,959	0.17%
2022/03/08	1	39.30	0	0.00	38.90	1	2,973	0.03%
2022/03/04	1	40.85	10	40.90	40.90	-9	2,906	-0.31%
2022/03/01	10	41.50	0	0.00	41.35	10	3,084	0.32%
2022/02/25	3	40.60	0	0.00	40.85	3	3,128	0.10%
2022/02/09	1	41.80	0	0.00	42.00	1	4,231	0.02%
2022/01/24	0	0.00	4	40.88	41.35	-4	4,453	-0.09%
2022/01/21	1	41.50	0	0.00	41.35	1	4,537	0.02%
2022/01/19	5	42.08	0	0.00	41.80	5	4,576	0.11%
2022/01/18	1	42.75	0	0.00	42.75	1	4,557	0.02%
2022/01/14	0	0.00	2	43.38	43.55	-2	4,736	-0.04%
2022/01/13	0	0.00	6	43.55	43.45	-6	4,898	-0.12%
2022/01/11	2	42.80	0	0.00	42.75	2	5,175	0.04%
2022/01/10	0	0.00	1	42.95	43.30	-1	5,515	-0.02%
2022/01/07	1	43.90	2	43.58	43.60	-1	5,730	-0.02%
2022/01/06	2	43.20	0	0.00	43.60	2	5,794	0.03%
2022/01/05	0	0.00	5	43.55	43.55	-5	5,988	-0.08%
2022/01/04	1	42.85	0	0.00	43.25	1	6,131	0.02%
2022/01/03	1	42.95	4	42.86	42.85	-3	6,645	-0.05%
2021/12/30	0	0.00	835	41.89	41.90	-835	6,725	-12.41%	大賣/鉅額交易
2021/12/29	0	0.00	4	42.05	42.05	-4	6,916	-0.06%
2021/12/28	2	41.93	0	0.00	41.85	2	6,959	0.03%
2021/12/27	4	41.90	0	0.00	42.00	4	7,032	0.06%
2021/12/24	1	41.60	15	42.00	42.30	-14	7,180	-0.19%
2021/12/23	0	0.00	1	41.95	41.95	-1	7,243	-0.01%
2021/12/20	1.3	41.87	0	0.00	41.85	1.3	7,868	0.02%
2021/12/17	0	0.00	1	41.80	41.85	-1	8,019	-0.01%
2021/12/15	1	41.30	0	0.00	41.15	1	8,731	0.01%
2021/12/14	6	41.10	3	41.15	41.10	3	9,503	0.03%
2021/12/10	2	41.48	0	0.00	41.35	2	10,132	0.02%
2021/12/08	0	0.00	1	41.85	41.70	-1	10,165	-0.01%
2021/12/07	1	41.70	0	0.00	41.90	1	10,150	0.01%
2021/12/06	0.4	41.35	0	0.00	41.55	0.4	10,137	0.00%
2021/12/01	1	41.35	0	0.00	41.55	1	10,150	0.01%
2021/11/29	1	40.85	0	0.00	41.10	1	10,145	0.01%
2021/11/26	11	41.70	0	0.00	41.60	11	10,092	0.11%
2021/11/25	0	0.00	1	42.55	42.40	-1	10,021	-0.01%
2021/11/24	1	42.80	3	43.02	42.80	-2	10,011	-0.02%
2021/11/23	4	43.45	2	43.58	43.15	2	9,994	0.02%
2021/11/22	2	44.20	2.2	44.14	44.05	-0.2	9,908	0.00%
2021/11/19	0	0.00	3	43.80	43.30	-3	9,740	-0.03%
2021/11/18	0.2	43.20	0	0.00	43.10	0.2	9,587	0.00%
2021/11/17	0	0.00	2.2	42.85	43.40	-2.2	9,523	-0.02%
2021/11/16	4	43.15	21	43.19	43.35	-17	9,379	-0.18%
2021/11/15	0	0.00	1	41.95	41.90	-1	9,147	-0.01%
2021/11/12	10	41.40	0	0.00	41.85	10	9,137	0.11%
2021/11/11	1	41.00	0	0.00	40.80	1	9,095	0.01%
2021/11/09	0.5	41.95	0	0.00	42.10	0.5	9,018	0.01%
2021/11/08	0	0.00	2	41.65	41.50	-2	8,969	-0.02%
2021/11/05	1	41.60	0	0.00	41.85	1	8,947	0.01%
2021/11/04	1	42.00	0	0.00	41.50	1	8,966	0.01%
2021/11/03	2	41.45	3	41.53	41.40	-1	8,918	-0.01%
2021/11/02	11	41.54	0	0.00	41.50	11	8,965	0.12%
2021/11/01	1	41.20	0	0.00	41.35	1	8,871	0.01%
2021/10/29	1	41.15	5	41.20	41.10	-4	8,813	-0.05%
2021/10/28	0	0.00	53	42.04	41.90	-53	8,730	-0.61%
2021/10/27	1	42.25	0	0.00	42.25	1	8,705	0.01%
2021/10/26	0	0.00	8	42.36	42.40	-8	8,666	-0.09%
2021/10/25	50	42.90	3	43.00	42.70	47	8,597	0.55%
2021/10/22	3	42.40	1	42.20	42.20	2	8,522	0.02%
2021/10/21	11	42.45	1	42.90	43.10	10	8,420	0.12%
2021/10/20	2	41.60	1	42.15	41.40	1	8,208	0.01%
2021/10/19	1	43.25	0	0.00	41.90	1	8,091	0.01%
2021/10/18	9	43.31	10	42.98	42.15	-1	7,879	-0.01%
2021/10/15	5	44.25	5	43.86	44.25	0	7,551	0.00%
2021/10/14	1	43.60	0	0.00	42.95	1	7,346	0.01%
2021/10/13	3	42.87	2	42.85	43.65	1	7,244	0.01%
2021/10/12	7	43.88	1	43.45	42.70	6	7,081	0.08%
2021/10/08	14	44.11	16	44.73	44.20	-2	6,883	-0.03%
2021/10/07	1	42.45	6	42.89	43.05	-5	6,326	-0.08%
2021/10/06	3	41.70	2	41.98	42.15	1	6,118	0.02%
2021/10/05	2	39.90	0	0.00	40.30	2	5,905	0.03%
2021/10/04	3	40.60	4	40.89	40.60	-1	5,852	-0.02%
2021/10/01	3	40.92	0	0.00	40.25	3	5,782	0.05%
2021/09/30	1	42.25	4	42.39	42.70	-3	5,642	-0.05%
2021/09/29	8	42.00	3	42.05	42.00	5	5,550	0.09%
2021/09/28	2	42.38	2	41.95	42.80	0	5,453	0.00%
2021/09/27	7	44.12	3	44.42	43.10	4	5,411	0.07%
2021/09/24	6	43.57	9	43.81	44.00	-3	5,138	-0.06%
2021/09/23	14	43.28	16.1	43.89	43.80	-2.1	4,989	-0.04%
2021/09/22	4	43.89	49.2	44.22	43.70	-45.2	4,756	-0.95%
2021/09/17	152.2	43.72	126	43.92	43.95	26.2	4,291	0.61%	大買/大賣/
2021/09/16	19	41.06	16	41.32	41.15	3	3,610	0.08%
2021/09/15	17	39.78	21	39.60	40.30	-4	3,399	-0.12%
2021/09/03	1	37.75	1	38.00	38.10	0	3,381	0.00%
2021/09/01	1	37.80	0	0.00	38.00	1	3,369	0.03%
2021/08/31	0	0.00	3	37.60	37.85	-3	3,366	-0.09%
2021/08/26	3	37.58	0	0.00	37.45	3	3,367	0.09%
2021/08/25	1	37.25	0	0.00	37.30	1	3,369	0.03%
2021/08/24	1	37.00	0	0.00	36.95	1	3,388	0.03%
2021/08/23	1	36.60	0	0.00	36.65	1	3,411	0.03%
2021/08/18	0.1	36.50	0	0.00	37.55	0.1	3,469	0.00%
2021/08/17	0	0.00	7	37.34	37.00	-7	3,480	-0.20%
2021/08/16	1	37.85	0	0.00	37.80	1	3,481	0.03%
2021/08/10	1	40.20	0	0.00	39.40	1	3,646	0.03%
2021/08/09	1	40.40	0	0.00	40.35	1	3,746	0.03%
2021/08/06	0	0.00	11	41.64	40.90	-11	3,899	-0.28%
2021/08/05	0	0.00	0.1	40.30	40.10	-0.1	3,965	0.00%
2021/08/04	1	39.65	0	0.00	40.00	1	4,156	0.02%
2021/08/03	2	39.48	0	0.00	39.40	2	4,282	0.05%
2021/07/30	1	40.10	0	0.00	39.90	1	4,420	0.02%
2021/07/28	1	39.90	0	0.00	39.70	1	4,571	0.02%
2021/07/27	0.5	41.15	0	0.00	40.40	0.5	4,794	0.01%
2021/07/26	1	41.25	0	0.00	40.85	1	4,940	0.02%
2021/07/23	7.5	41.13	0	0.00	41.00	7.5	5,029	0.15%
2021/07/22	0	0.00	2	41.13	40.70	-2	5,087	-0.04%
2021/07/21	0	0.00	1	40.00	40.00	-1	5,135	-0.02%
2021/07/20	2	40.75	0	0.00	40.60	2	5,149	0.04%
2021/07/19	1	41.80	0	0.00	41.35	1	5,206	0.02%
2021/07/16	1	42.50	2	42.45	42.50	-1	5,419	-0.02%
2021/07/12	1	42.00	1	42.35	42.50	0	6,040	0.00%
2021/07/08	1	42.25	13	42.34	42.00	-12	6,864	-0.17%
2021/07/07	11	42.75	0	0.00	42.60	11	7,496	0.15%
2021/07/06	9	43.21	13	42.93	42.70	-4	7,871	-0.05%
2021/07/05	12.5	43.18	3	43.07	42.80	9.5	8,124	0.12%
2021/07/02	4	43.21	2	43.15	43.00	2	8,189	0.02%
2021/07/01	11	43.00	0	0.00	42.15	11	8,194	0.13%
2021/06/29	0	0.00	2	42.25	42.30	-2	8,331	-0.02%
2021/06/28	10.5	42.48	2	42.45	42.50	8.5	8,484	0.10%
2021/06/25	1.1	42.55	4.5	42.48	42.50	-3.5	8,515	-0.04%
2021/06/24	3.5	42.10	4	42.08	42.75	-0.5	8,614	-0.01%
2021/06/18	21	40.50	0	0.00	40.50	21	10,830	0.19%
2021/06/17	0	0.00	0.6	40.15	40.20	-0.6	10,808	-0.01%
2021/06/16	3	40.05	0	0.00	40.05	3	10,903	0.03%
2021/06/09	0	0.00	2	39.40	39.35	-2	11,374	-0.02%
2021/06/08	0	0.00	2	39.75	39.65	-2	11,406	-0.02%
2021/06/07	1	39.45	6	39.78	39.80	-5	11,473	-0.04%
2021/06/04	1	40.10	2	40.23	40.15	-1	11,526	-0.01%
2021/06/03	0	0.00	1	40.40	40.10	-1	11,617	-0.01%
2021/06/02	1	40.10	1	39.90	40.10	0	11,720	0.00%
2021/05/31	0	0.00	1	39.55	39.45	-1	11,793	-0.01%
2021/05/28	1	39.70	0	0.00	39.70	1	11,827	0.01%
2021/05/27	2	38.83	0	0.00	38.80	2	11,868	0.02%
2021/05/26	0	0.00	1	39.70	39.80	-1	11,895	-0.01%
2021/05/25	7	40.04	0	0.00	39.55	7	12,015	0.06%
2021/05/21	0	0.00	1	39.35	39.20	-1	12,377	-0.01%
2021/05/20	0	0.00	10	39.20	38.60	-10	12,562	-0.08%
2021/05/19	1	38.95	0	0.00	39.20	1	12,798	0.01%
2021/05/18	0	0.00	4	37.73	38.85	-4	12,797	-0.03%
2021/05/17	0	0.00	5	37.27	36.00	-5	12,762	-0.04%
2021/05/14	4	40.73	2	40.00	38.90	2	12,672	0.02%
2021/05/13	11	38.51	11	38.74	38.40	0	12,556	0.00%
2021/05/12	23	37.68	35	39.22	38.10	-12	12,478	-0.10%
2021/05/11	0	0.00	24	40.28	40.60	-24	12,357	-0.19%
2021/05/10	1	43.55	0	0.00	43.20	1	12,322	0.01%
2021/05/07	32	42.95	0	0.00	42.90	32	12,358	0.26%
2021/05/06	2	41.05	0	0.00	40.55	2	12,440	0.02%
2021/05/05	2	41.05	0.5	40.80	40.40	1.5	12,720	0.01%
2021/05/04	1	42.30	38	42.27	40.50	-37	12,698	-0.29%
2021/05/03	3.5	43.51	27	43.00	42.95	-23.5	12,571	-0.19%
2021/04/29	12	45.21	16	45.83	45.40	-4	12,565	-0.03%
2021/04/28	6	45.15	10	45.30	45.15	-4	12,567	-0.03%
2021/04/27	2	44.75	1	45.40	45.60	1	12,645	0.01%
2021/04/26	2.1	45.12	0	0.00	44.75	2.1	12,694	0.02%
2021/04/23	5	44.99	60	44.58	44.60	-55	12,780	-0.43%
2021/04/22	1.9	45.49	17	45.58	44.35	-15.1	12,901	-0.12%
2021/04/21	14	46.60	9	46.62	46.50	5	12,842	0.04%
2021/04/20	12	47.67	10	47.55	47.85	2	12,734	0.02%
2021/04/19	9	46.40	4	46.50	46.40	5	12,771	0.04%
2021/04/16	0	0.00	16	45.55	45.65	-16	12,810	-0.12%
2021/04/15	40	45.87	1	45.70	45.55	39	12,884	0.30%
2021/04/14	135	46.95	28	46.65	47.20	107	12,794	0.84%	大買/鉅額交易
2021/04/13	31	47.89	12.3	47.24	46.80	18.7	13,010	0.14%
2021/04/12	18.3	46.23	18	46.30	46.30	0.3	12,787	0.00%
2021/04/09	18	44.82	13	45.00	44.70	5	13,190	0.04%
2021/04/08	0	0.00	2	44.00	44.05	-2	13,439	-0.01%
2021/04/07	1	43.80	0	0.00	43.95	1	13,403	0.01%
2021/04/06	2	44.23	13	44.04	44.00	-11	13,536	-0.08%
2021/04/01	0	0.00	12	44.17	44.45	-12	14,220	-0.08%
2021/03/31	12	43.99	5	44.05	44.05	7	14,437	0.05%
2021/03/30	1	43.25	2	43.25	43.35	-1	14,258	-0.01%
2021/03/29	3	43.15	3	43.37	43.45	0	14,224	0.00%
2021/03/26	15	43.62	10	43.88	43.25	5	14,084	0.04%
2021/03/25	21	46.48	26	46.02	45.10	-5	13,578	-0.04%
2021/03/24	42	45.33	31	45.10	46.65	11	12,788	0.09%
2021/03/23	7	42.96	0	0.00	42.45	7	11,679	0.06%
2021/03/22	5	42.15	4	41.95	42.45	1	11,591	0.01%
2021/03/19	3	42.30	1	42.15	42.10	2	11,540	0.02%
2021/03/18	18	43.05	11	42.75	42.80	7	11,438	0.06%
2021/03/17	14	43.55	6	43.42	43.30	8	11,313	0.07%
2021/03/16	1.2	42.88	4	42.79	42.75	-2.8	11,058	-0.03%
2021/03/15	2	42.58	0	0.00	42.25	2	10,985	0.02%
2021/03/12	1	42.40	0	0.00	42.50	1	10,965	0.01%
2021/03/11	1	42.85	1.3	42.69	42.40	-0.3	10,998	0.00%
2021/03/10	1	42.50	1	42.90	42.35	0	10,968	0.00%
2021/03/09	1	41.95	0	0.00	42.85	1	10,911	0.01%
2021/03/08	2	42.05	0	0.00	42.10	2	10,839	0.02%
2021/03/05	1	41.55	1	41.70	41.50	0	10,725	0.00%
2021/02/26	1	41.90	3	41.83	41.65	-2	10,553	-0.02%
2021/02/24	5	43.06	1	42.00	41.40	4	10,518	0.04%
2021/02/23	2	43.50	1	43.55	43.55	1	10,325	0.01%
2021/02/22	5	43.28	2	43.10	42.90	3	10,227	0.03%
2021/02/19	34	42.25	0	0.00	43.70	34	10,159	0.33%
2021/02/18	3	40.97	0	0.00	41.10	3	9,965	0.03%
2021/02/04	0	0.00	5	40.30	40.35	-5	9,982	-0.05%
2021/02/03	3	41.00	0	0.00	40.95	3	9,973	0.03%
2021/02/01	0	0.00	1	40.70	40.45	-1	9,892	-0.01%
2021/01/29	5	41.22	5	41.75	40.90	0	9,858	0.00%
2021/01/27	11	42.08	7.6	41.80	43.20	3.4	9,589	0.04%
2021/01/26	0	0.00	10	42.11	41.10	-10	9,261	-0.11%
2021/01/25	3	42.05	2	42.55	41.95	1	9,225	0.01%
2021/01/22	2	42.23	14.6	41.03	43.20	-12.6	9,197	-0.14%
2021/01/21	2	41.58	18	41.22	40.95	-16	9,061	-0.18%
2021/01/20	3	41.45	0	0.00	41.45	3	8,987	0.03%
2021/01/19	0	0.00	2	43.95	43.05	-2	8,845	-0.02%
2021/01/18	2	43.20	5	43.14	43.55	-3	8,730	-0.03%
2021/01/15	1	43.45	13	43.23	42.75	-12	8,578	-0.14%
2021/01/14	1	44.75	0	0.00	44.30	1	8,366	0.01%
2021/01/13	0	0.00	12	44.63	44.45	-12	8,162	-0.15%
2021/01/12	5	44.01	8	44.69	43.95	-3	8,071	-0.04%
2021/01/11	3	47.18	1	47.50	46.80	2	7,913	0.03%
2021/01/08	0	0.00	5	47.40	46.55	-5	7,853	-0.06%
2021/01/07	50	49.45	66	48.57	48.00	-16	7,662	-0.21%
2021/01/06	45	50.04	26.6	49.20	49.00	18.4	7,415	0.25%
2021/01/05	63	49.87	73	49.59	48.85	-10	6,700	-0.15%
2021/01/04	35	49.03	42	49.18	50.90	-7	6,279	-0.11%
2020/12/31	47	44.51	33	43.90	46.90	14	5,551	0.25%
2020/12/30	12	42.42	10	42.65	42.85	2	5,130	0.04%
2020/12/29	1	41.70	4	42.45	42.20	-3	5,130	-0.06%
2020/12/28	19	44.00	0.6	43.30	43.50	18.4	4,966	0.37%
2020/12/25	11	38.87	0	0.00	41.05	11	4,236	0.26%
2020/12/24	0	0.00	1	37.80	37.35	-1	3,943	-0.03%
2020/12/22	1	37.20	0	0.00	37.00	1	3,990	0.03%
2020/12/16	0	0.00	1.3	37.25	37.50	-1.3	4,059	-0.03%
2020/12/15	0	0.00	3	36.45	36.50	-3	4,114	-0.07%
2020/12/11	2	37.15	2	36.75	36.80	0	4,351	0.00%
2020/12/10	1	37.35	0	0.00	37.65	1	4,463	0.02%
2020/12/09	0	0.00	1	38.30	37.85	-1	4,563	-0.02%
2020/12/08	0	0.00	5	37.55	37.65	-5	4,692	-0.11%
2020/12/07	1.8	37.57	0	0.00	37.65	1.8	4,911	0.04%
2020/12/03	2	38.35	0	0.00	38.25	2	5,035	0.04%
2020/11/27	0	0.00	1	38.65	39.35	-1	5,360	-0.02%
2020/11/25	0	0.00	2	39.28	39.50	-2	5,902	-0.03%
2020/11/24	1	38.70	0	0.00	38.75	1	6,017	0.02%
2020/11/23	0	0.00	13	39.83	40.10	-13	6,060	-0.21%
2020/11/20	0	0.00	3.2	40.08	40.05	-3.2	6,286	-0.05%
2020/11/18	0	0.00	2.5	38.73	39.00	-2.5	6,319	-0.04%
2020/11/17	1	38.00	4	38.05	38.10	-3	6,289	-0.05%
2020/11/16	0.7	37.50	4	37.70	37.70	-3.3	6,399	-0.05%
2020/11/09	10	34.50	1	34.50	34.50	9	6,897	0.13%
2020/11/06	1	34.20	0	0.00	34.00	1	7,052	0.01%
2020/11/04	0	0.00	1	35.30	35.15	-1	7,647	-0.01%
2020/11/02	0.2	34.90	0	0.00	34.90	0.2	7,806	0.00%
2020/10/26	1	38.40	0	0.00	38.30	1	8,080	0.01%
2020/10/22	0.6	38.10	0	0.00	38.20	0.6	8,212	0.01%
2020/10/20	2	37.90	0	0.00	38.30	2	8,430	0.02%
2020/10/19	0.4	38.00	3.3	38.40	38.00	-2.9	8,490	-0.03%
2020/10/05	1	22.65	0	0.00	22.85	1	8,393	0.01%
2020/09/30	1	22.90	0	0.00	22.95	1	8,477	0.01%
2020/09/23	4	23.13	4	23.00	22.80	0	8,866	0.00%
2020/09/21	2	24.30	0	0.00	24.30	2	8,759	0.02%
2020/09/17	0	0.00	1	23.85	23.75	-1	8,918	-0.01%
2020/09/14	4	23.65	1	23.65	23.60	3	9,023	0.03%
2020/09/11	6	23.78	2	23.75	23.70	4	9,128	0.04%
2020/09/08	0	0.00	35	24.69	24.25	-35	9,286	-0.38%
2020/09/07	34	25.60	0	0.00	25.20	34	9,275	0.37%
2020/09/04	1	25.70	2	25.40	25.45	-1	9,415	-0.01%
2020/09/03	2	25.88	1	25.95	25.30	1	9,458	0.01%
2020/09/02	0	0.00	4	25.68	25.70	-4	9,787	-0.04%
2020/09/01	1.4	25.79	2	25.95	25.90	-0.6	10,242	-0.01%
2020/08/31	1	25.40	3	25.23	25.30	-2	10,258	-0.02%
2020/08/28	0.3	24.50	0	0.00	24.65	0.3	10,694	0.00%
2020/08/26	0	0.00	1	25.00	25.10	-1	10,706	-0.01%
2020/08/24	1	25.10	0	0.00	24.85	1	10,717	0.01%
2020/08/21	0	0.00	2	25.00	25.10	-2	10,745	-0.02%
2020/08/20	13	23.32	13	23.35	23.30	0	10,541	0.00%
2020/08/19	4	24.35	1	24.40	24.75	3	10,319	0.03%
2020/08/18	2	25.15	1	25.30	25.35	1	10,271	0.01%
2020/08/17	2	25.00	3	25.08	25.15	-1	10,263	-0.01%
2020/08/14	2	23.85	50	23.85	23.85	-48	10,253	-0.47%
2020/08/13	12	24.32	0	0.00	24.40	12	10,722	0.11%
2020/08/12	53	24.38	0	0.00	24.40	53	11,160	0.47%
2020/08/11	2	24.30	2	24.38	24.55	0	11,315	0.00%
2020/08/10	2	24.00	0	0.00	24.20	2	11,238	0.02%
2020/08/07	75	24.53	121	23.82	24.00	-46	11,141	-0.41%	大賣/
2020/08/06	0	0.00	29	23.55	23.90	-29	10,896	-0.27%
2020/08/05	4	23.40	0	0.00	23.50	4	10,748	0.04%
2020/08/04	30	23.48	2	23.50	23.50	28	10,813	0.26%
2020/08/03	57	23.40	0	0.00	23.45	57	10,766	0.53%
2020/07/31	4	22.68	127	23.74	23.70	-123	10,628	-1.16%	大賣/鉅額交易
2020/07/30	1	23.10	30	22.98	23.00	-29	10,275	-0.28%
2020/07/28	0	0.00	2	20.90	20.85	-2	10,052	-0.02%
2020/07/27	4	20.80	0	0.00	20.70	4	10,058	0.04%
2020/07/22	8	21.70	0	0.00	21.65	8	10,037	0.08%
2020/07/21	3	21.40	2	22.03	21.90	1	10,042	0.01%
2020/07/16	5	21.80	0	0.00	21.80	5	10,100	0.05%
2020/07/13	0	0.00	5	21.35	21.45	-5	10,089	-0.05%
2020/07/09	5	21.25	3	21.15	21.10	2	10,131	0.02%
2020/07/08	3	21.45	3	21.35	21.40	0	10,172	0.00%
2020/07/07	16	22.06	1	21.75	22.25	15	10,259	0.15%
2020/07/06	4	21.10	2.1	21.05	21.25	1.9	10,679	0.02%
2020/06/30	0	0.00	1	21.40	21.55	-1	11,996	-0.01%
2020/06/29	0	0.00	5	21.05	21.15	-5	12,611	-0.04%
2020/06/24	0	0.00	7	21.96	21.90	-7	12,541	-0.06%
2020/06/23	2	22.10	10	22.40	22.15	-8	12,518	-0.06%
2020/06/22	0	0.00	17	22.25	22.55	-17	12,531	-0.14%
2020/06/19	20	22.80	0	0.00	22.50	20	12,547	0.16%
2020/06/18	1	22.80	1	23.00	22.50	0	12,504	0.00%
2020/06/16	0	0.00	1	22.65	22.80	-1	12,489	-0.01%
2020/06/15	1	22.10	0	0.00	22.10	1	12,420	0.01%
2020/06/12	1	22.30	1	22.10	22.25	0	12,415	0.00%
2020/06/10	1	23.90	5	23.50	23.85	-4	12,240	-0.03%
2020/06/09	2	24.15	1	24.20	23.85	1	12,160	0.01%
2020/06/08	95	23.37	92	23.21	23.20	3	11,764	0.03%
2020/06/05	0	0.00	3	22.32	22.30	-3	11,237	-0.03%
2020/06/04	0	0.00	13	22.09	22.35	-13	11,126	-0.12%
2020/06/03	1	20.20	0	0.00	20.35	1	10,578	0.01%
2020/05/28	3	20.55	6	19.95	19.80	-3	10,651	-0.03%
2020/05/27	9	19.76	0	0.00	19.90	9	10,612	0.08%
2020/05/26	0	0.00	2	20.00	19.90	-2	10,745	-0.02%
2020/05/25	0	0.00	1	20.15	20.25	-1	10,725	-0.01%
2020/05/22	0	0.00	4	20.24	20.05	-4	10,719	-0.04%
2020/05/21	2	20.65	6	20.60	20.60	-4	10,663	-0.04%
2020/05/20	30	19.74	34	19.78	20.35	-4	10,541	-0.04%
2020/05/19	2	19.35	2	18.95	19.70	0	10,116	0.00%
2020/05/18	2	18.08	19	18.12	17.95	-17	9,692	-0.18%
2020/05/15	4	17.15	0	0.00	16.90	4	9,511	0.04%
2020/05/13	0	0.00	1	17.00	16.95	-1	9,527	-0.01%
2020/05/12	5	16.75	0	0.00	16.75	5	9,612	0.05%
2020/05/07	5	16.50	10	16.60	16.45	-5	10,091	-0.05%
2020/05/06	11	16.45	3	16.40	16.40	8	10,143	0.08%
2020/05/04	0	0.00	10	17.00	16.70	-10	10,085	-0.10%
2020/04/30	3	17.45	6	17.40	17.40	-3	10,060	-0.03%
2020/04/29	2	17.70	10	17.55	17.55	-8	9,996	-0.08%
2020/04/28	3	16.92	18	16.96	16.90	-15	9,978	-0.15%
2020/04/27	0	0.00	5	17.00	17.10	-5	9,904	-0.05%
2020/04/22	4	16.64	21	16.60	16.55	-17	9,690	-0.18%
2020/04/21	1	17.45	1	16.90	16.75	0	9,616	0.00%
2020/04/17	13	17.82	10	18.50	17.80	3	9,427	0.03%
2020/04/16	5	18.00	0	0.00	18.20	5	9,317	0.05%
2020/04/15	10	18.50	0	0.00	18.35	10	9,244	0.11%
2020/04/14	8	18.85	12	18.50	18.45	-4	9,153	-0.04%
2020/04/13	14	18.58	6	18.75	18.70	8	9,024	0.09%
2020/04/10	8	18.64	15	18.89	18.75	-7	8,882	-0.08%
2020/04/09	19	18.76	208	18.55	18.50	-189	8,637	-2.19%	大賣/鉅額交易
2020/04/08	227	17.72	6	17.56	18.15	221	7,968	2.77%	大買/鉅額交易
2020/04/07	7	16.16	15	16.07	16.50	-8	7,539	-0.11%
2020/04/06	63	15.43	121	15.02	15.55	-58	7,210	-0.80%	大賣/
2020/04/01	105	14.81	31	14.69	14.85	74	6,853	1.08%	大買/
2020/03/31	44	14.80	180	14.72	14.70	-136	6,443	-2.11%	大賣/鉅額交易
2020/03/26	0	0.00	12	15.60	16.65	-12	5,713	-0.21%
2020/03/25	30	15.20	0	0.00	15.50	30	5,625	0.53%
2020/03/24	1	14.90	0	0.00	14.65	1	5,551	0.02%
2020/03/23	0	0.00	30	14.55	14.45	-30	5,505	-0.54%
2020/03/19	0	0.00	30	14.56	14.50	-30	5,495	-0.55%
2020/03/17	0	0.00	1,252	16.12	16.40	-1,252	5,310	-23.57%	大賣/鉅額交易
2020/03/16	1	17.00	1	17.70	17.00	0	5,212	0.00%
2020/03/13	0	0.00	653	17.07	17.60	-653	5,173	-12.62%	大賣/鉅額交易
2020/03/12	20	18.88	0	0.00	18.60	20	5,023	0.40%
2020/03/10	10	20.00	2	20.40	20.35	8	4,867	0.16%
2020/03/09	16	20.03	6	20.70	20.10	10	4,794	0.21%
2020/03/06	443	20.67	0	0.00	20.35	443	4,655	9.51%	大買/鉅額交易
2020/03/04	300	21.10	4	20.74	21.15	296	4,486	6.60%	大買/鉅額交易
2020/03/03	348	20.97	0	0.00	20.85	348	4,407	7.90%	大買/鉅額交易
2020/03/02	103	20.41	0	0.00	20.30	103	4,305	2.39%	大買/鉅額交易
2020/02/27	24	20.57	15	20.52	20.40	9	4,172	0.22%
2020/02/26	715	21.42	201	21.70	21.55	514	4,034	12.74%	大買/大賣/鉅額交易
2020/02/25	0	0.00	5	20.71	20.80	-5	3,835	-0.13%
2020/02/20	300	20.93	1	21.10	21.05	299	3,614	8.27%	大買/鉅額交易
2020/02/18	12	20.15	12	20.35	20.15	0	3,365	0.00%
2020/02/17	20	20.05	20	20.01	20.05	0	3,311	0.00%
2020/02/13	0	0.00	1	20.10	20.00	-1	3,221	-0.03%
2020/02/12	3	19.90	0	0.00	20.05	3	3,161	0.09%
2020/02/11	1	20.05	0	0.00	19.65	1	3,040	0.03%
2020/02/10	1	19.95	164	19.50	19.90	-163	2,847	-5.73%	大賣/鉅額交易
2020/02/07	163	19.28	8	19.23	19.25	155	2,539	6.10%	大買/鉅額交易
2020/02/06	0	0.00	6	18.55	18.75	-6	2,407	-0.25%
2020/02/04	7	17.22	0	0.00	17.35	7	2,323	0.30%
2020/02/03	0	0.00	13	17.17	17.15	-13	2,303	-0.56%
2020/01/30	1	18.00	2	17.90	17.95	-1	2,238	-0.04%
2020/01/17	1	19.30	8	19.20	19.25	-7	2,146	-0.33%
2020/01/14	0	0.00	5	19.00	19.20	-5	2,197	-0.23%
2020/01/08	11	18.65	0	0.00	18.70	11	2,348	0.47%
2020/01/07	2	19.05	0	0.00	19.00	2	2,321	0.09%
2020/01/03	2	19.60	3	19.65	19.50	-1	2,391	-0.04%
2020/01/02	2	19.65	0	0.00	19.60	2	2,383	0.08%
2019/12/26	0	0.00	2	19.40	19.50	-2	2,460	-0.08%
2019/12/24	10	19.50	0	0.00	19.40	10	2,544	0.39%
2019/12/19	2	19.50	0	0.00	19.45	2	2,550	0.08%
2019/12/17	4	19.75	2	19.25	19.75	2	2,559	0.08%
2019/12/11	1	19.20	0	0.00	19.15	1	2,851	0.04%
2019/12/04	0	0.00	1	19.05	18.95	-1	3,010	-0.03%
2019/11/29	20	19.20	0	0.00	19.15	20	3,035	0.66%
2019/11/21	2	18.75	0	0.00	18.75	2	3,116	0.06%
2019/11/18	0	0.00	25	18.60	18.80	-25	3,179	-0.79%
2019/11/15	26	18.55	40	18.65	18.70	-14	3,276	-0.43%
2019/11/14	1	19.00	0	0.00	19.00	1	3,218	0.03%
2019/11/05	11	19.70	10	19.65	19.70	1	3,820	0.03%
2019/11/04	20	19.73	20	19.65	19.60	0	3,884	0.00%
2019/10/25	0	0.00	1	19.80	19.65	-1	4,554	-0.02%
2019/10/15	1	19.15	0	0.00	19.25	1	5,062	0.02%
2019/10/07	0	0.00	2	19.45	19.40	-2	5,512	-0.04%
2019/10/04	2	19.28	0	0.00	19.40	2	5,551	0.04%
2019/10/03	1	19.25	0	0.00	19.35	1	5,561	0.02%
2019/10/01	4	19.81	0	0.00	19.80	4	5,725	0.07%
2019/09/27	2	19.95	0	0.00	19.65	2	5,854	0.03%
2019/09/26	1	20.20	0	0.00	20.15	1	5,899	0.02%
2019/09/19	13	20.60	13	20.74	20.60	0	6,527	0.00%
2019/09/17	4	20.23	7	20.65	20.10	-3	6,676	-0.04%
2019/09/12	4	21.10	0	0.00	21.10	4	6,819	0.06%
2019/09/10	1	21.25	0	0.00	21.10	1	6,912	0.01%
2019/09/09	2	21.20	0	0.00	21.35	2	6,974	0.03%
2019/09/06	3	20.80	0	0.00	20.85	3	6,919	0.04%
2019/09/02	5	20.84	0	0.00	20.95	5	7,566	0.07%
2019/08/23	0	0.00	2	20.90	20.95	-2	8,667	-0.02%
2019/08/22	1	21.00	0	0.00	21.00	1	9,296	0.01%
2019/08/20	0	0.00	2	21.05	20.60	-2	10,331	-0.02%
2019/08/14	12	22.48	0	0.00	21.90	12	10,655	0.11%
2019/08/13	3	22.50	0	0.00	22.25	3	10,900	0.03%
2019/08/12	24	22.33	4	23.13	23.15	20	11,551	0.17%
2019/08/02	0	0.00	2	23.15	23.05	-2	11,956	-0.02%
2019/07/31	2	24.13	1	24.50	24.00	1	11,789	0.01%
2019/07/30	0	0.00	2	24.30	24.30	-2	11,699	-0.02%
2019/07/29	0	0.00	1	24.15	24.45	-1	11,611	-0.01%
2019/07/26	2	23.93	1	23.90	23.90	1	11,344	0.01%
2019/07/25	1	22.35	1	22.40	22.65	0	10,970	0.00%
2019/07/23	0	0.00	2	22.58	22.55	-2	10,920	-0.02%
2019/07/15	1	23.35	7	23.71	23.90	-6	10,573	-0.06%
2019/07/12	32	23.21	4	23.59	23.15	28	10,479	0.27%
2019/07/11	0	0.00	9	23.93	23.95	-9	10,325	-0.09%
2019/07/09	2	23.80	0	0.00	23.80	2	10,487	0.02%
2019/07/05	0	0.00	1	23.75	23.60	-1	10,474	-0.01%
2019/07/04	0	0.00	3	23.60	23.50	-3	10,403	-0.03%
2019/07/03	7	22.99	0	0.00	23.00	7	10,384	0.07%
2019/07/01	1	22.80	0	0.00	23.25	1	10,231	0.01%
2019/06/25	1	22.25	0	0.00	22.60	1	10,079	0.01%
2019/06/24	1	22.00	1	22.05	22.10	0	9,829	0.00%
2019/06/21	1	22.10	0	0.00	22.05	1	9,757	0.01%
2019/06/20	0	0.00	1	22.15	22.15	-1	9,569	-0.01%
2019/06/17	3	21.47	2	21.50	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	5	22.00	5	22.00	22.00	0	8,821	0.00%
2019/06/10	1	22.60	0	0.00	22.50	1	8,484	0.01%
2019/06/06	1	22.55	3	22.95	22.55	-2	8,361	-0.02%
2019/06/05	3	23.40	0	0.00	23.20	3	8,178	0.04%
2019/06/03	1	23.25	0	0.00	23.25	1	7,805	0.01%
2019/05/31	0	0.00	4	23.60	23.85	-4	7,586	-0.05%
2019/05/30	7	23.94	0	0.00	23.85	7	7,354	0.10%
2019/05/29	62	24.60	64	24.66	24.00	-2	7,142	-0.03%
2019/05/28	58	23.86	53	23.96	23.55	5	6,501	0.08%
2019/05/27	0	0.00	20	23.26	23.95	-20	6,045	-0.33%
2019/05/24	2	21.95	5	21.85	21.80	-3	5,396	-0.06%
2019/05/23	1	22.40	1	22.40	21.80	0	5,322	0.00%
2019/05/22	24	22.49	1	22.00	22.55	23	5,186	0.44%
2019/05/21	0	0.00	3	22.00	22.25	-3	4,989	-0.06%
2019/05/20	0	0.00	497	22.58	22.50	-497	4,829	-10.29%	大賣/鉅額交易
2019/05/17	501	22.46	14	22.46	22.15	487	4,370	11.14%	大買/鉅額交易
2019/05/16	1	20.75	0	0.00	20.50	1	3,649	0.03%
2019/05/15	10	20.08	0	0.00	20.30	10	3,246	0.31%
2019/05/14	25	19.93	33	20.20	20.20	-8	3,131	-0.26%
2019/05/13	20	19.50	0	0.00	19.60	20	2,878	0.69%
2019/05/08	1	19.00	0	0.00	19.25	1	2,830	0.04%
2019/05/06	0	0.00	0.1	19.25	19.25	-0.1	2,864	0.00%
2019/04/29	33	19.54	0	0.00	19.45	33	2,802	1.18%
2019/04/24	0	0.00	2	19.93	19.95	-2	2,776	-0.07%
2019/04/17	1	19.40	0	0.00	19.60	1	2,778	0.04%
2019/04/10	0	0.00	2	20.50	20.70	-2	2,286	-0.09%
2019/04/09	0	0.00	4	20.76	20.60	-4	2,251	-0.18%
2019/04/02	0.1	19.60	0	0.00	19.70	0.1	2,053	0.00%
2019/04/01	1	19.70	0	0.00	19.70	1	2,102	0.05%
2019/03/29	1	19.50	0	0.00	19.45	1	2,083	0.05%
2019/03/28	12	19.71	0	0.00	19.90	12	2,029	0.59%
2019/03/05	0	0.00	1	18.90	18.90	-1	4,104	-0.02%
2019/03/04	0	0.00	1	18.95	18.95	-1	4,115	-0.02%
2019/02/26	0	0.00	4	18.95	18.95	-4	4,119	-0.10%
2019/02/15	0	0.00	1	18.70	18.65	-1	4,083	-0.02%
2019/02/11	1	18.35	0	0.00	18.40	1	4,049	0.02%
2019/01/28	1	18.60	0	0.00	18.55	1	4,040	0.02%
2019/01/07	1	17.90	0	0.00	17.90	1	4,242	0.02%
2019/01/04	2	17.65	1	17.60	17.70	1	4,275	0.02%
2018/12/24	1	18.55	0	0.00	18.55	1	4,446	0.02%
2018/12/22	0	0.00	1	19.05	18.90	-1	4,408	-0.02%
2018/12/20	1	19.40	0	0.00	19.35	1	4,486	0.02%
2018/12/19	0	0.00	5	19.50	19.45	-5	4,479	-0.11%
2018/12/18	0	0.00	445	20.09	19.35	-445	4,449	-10.00%	大賣/鉅額交易
2018/12/14	3	20.55	0	0.00	20.55	3	4,241	0.07%
2018/12/13	0	0.00	1	20.20	20.30	-1	4,159	-0.02%
2018/12/10	20	20.10	0	0.00	20.10	20	4,107	0.49%
2018/12/07	0	0.00	104	19.89	20.05	-104	4,060	-2.56%	大賣/鉅額交易
2018/12/06	206	20.27	572	20.62	20.05	-366	3,944	-9.28%	大買/大賣/鉅額交易
2018/12/05	1,178	20.66	1,177	20.66	21.00	1	3,702	0.03%	大買/大賣/
2018/12/04	942	19.87	73	19.55	20.00	869	2,803	30.99%	大買/鉅額交易
2018/11/02	0	0.00	1	18.00	18.00	-1	2,561	-0.04%
2018/11/01	0	0.00	1	17.90	18.00	-1	2,568	-0.04%
2018/10/23	0	0.00	2	18.60	18.60	-2	2,618	-0.08%
2018/10/22	36	18.70	0	0.00	18.75	36	2,612	1.38%
2018/10/12	0	0.00	1	19.30	19.60	-1	2,525	-0.04%
2018/10/11	0	0.00	5	19.60	19.65	-5	2,494	-0.20%
2018/10/08	2	20.75	0	0.00	20.70	2	2,408	0.08%
2018/10/01	4	21.60	0	0.00	21.60	4	2,336	0.17%
2018/09/28	2	21.60	0	0.00	21.70	2	2,325	0.09%
2018/09/27	0	0.00	1	21.20	21.20	-1	2,245	-0.04%
2018/09/21	1	21.00	0	0.00	20.90	1	2,281	0.04%
2018/09/20	2	21.10	0	0.00	20.90	2	2,376	0.08%
2018/09/17	0	0.00	10	21.05	21.05	-10	2,472	-0.40%
2018/09/13	0	0.00	0	20.70	20.85	0	2,604	0.00%
2018/08/23	0	0.00	1	20.60	20.60	-1	3,189	-0.03%
2018/08/17	1	20.25	20	20.30	20.30	-19	3,286	-0.58%
2018/08/15	0	0.00	20	20.55	20.55	-20	3,319	-0.60%
2018/08/03	20	21.20	0	0.00	21.15	20	3,920	0.51%
2018/08/01	20	21.40	0	0.00	21.40	20	3,874	0.52%
2018/07/27	5	21.15	0	0.00	21.05	5	3,781	0.13%
2018/07/25	3	21.10	0	0.00	21.15	3	3,767	0.08%
2018/07/24	0	0.00	2	21.05	21.10	-2	3,757	-0.05%
2018/07/13	1	21.10	0	0.00	21.10	1	3,664	0.03%
2018/07/06	1	20.95	0	0.00	20.60	1	3,646	0.03%
2018/07/03	0	0.00	20	21.00	20.80	-20	3,682	-0.54%
2018/06/28	0	0.00	2	21.45	21.45	-2	3,551	-0.06%
2018/06/25	5	22.20	0	0.00	21.75	5	3,444	0.15%
2018/06/22	10	21.85	0	0.00	22.15	10	3,429	0.29%
2018/06/21	10	21.90	0	0.00	21.85	10	3,285	0.30%
2018/06/19	3	22.10	0	0.00	22.05	3	3,155	0.10%
2018/06/12	0	0.00	154	22.74	22.80	-154	3,019	-5.10%	大賣/鉅額交易
2018/06/11	3	22.93	0	0.00	22.80	3	2,998	0.10%
2018/06/08	21	23.29	0	0.00	23.10	21	2,938	0.71%
2018/06/05	0	0.00	1	23.35	23.30	-1	2,888	-0.03%
2018/06/01	87	23.45	0	0.00	23.30	87	2,852	3.05%
2018/05/31	1	23.25	0	0.00	23.70	1	2,870	0.03%
2018/05/30	1	23.40	0	0.00	23.15	1	2,890	0.03%
2018/05/28	0	0.00	1	23.35	23.35	-1	2,879	-0.03%
2018/05/25	2	23.48	25	23.45	23.45	-23	2,885	-0.80%
2018/05/24	1	23.55	7	23.69	23.55	-6	2,911	-0.21%
2018/05/23	3	23.85	2	23.70	23.75	1	2,847	0.04%
2018/05/22	3	24.00	0	0.00	23.90	3	2,813	0.11%
2018/05/21	2	24.20	0	0.00	24.20	2	2,789	0.07%
2018/05/18	0	0.00	80	24.10	24.15	-80	2,730	-2.93%
2018/05/16	1	24.00	0	0.00	23.80	1	2,492	0.04%
2018/05/15	25	23.90	20	23.90	24.00	5	2,474	0.20%
2018/05/14	50	23.70	50	23.78	23.95	0	2,493	0.00%
2018/05/10	3	22.60	0	0.00	22.50	3	2,254	0.13%
2018/05/09	0	0.00	113	22.45	22.40	-113	2,256	-5.01%	大賣/鉅額交易
2018/05/08	0	0.00	1	22.35	22.35	-1	2,260	-0.04%
2018/04/30	0	0.00	10	22.10	22.65	-10	2,311	-0.43%
2018/04/19	1	22.30	1	22.30	22.40	0	2,548	0.00%
2018/04/17	0	0.00	1	22.25	22.25	-1	2,569	-0.04%
2018/04/03	1	22.40	0	0.00	22.50	1	2,728	0.04%
2018/03/23	5	22.86	0	0.00	22.85	5	2,909	0.17%
2018/03/20	3	23.20	0	0.00	23.25	3	3,079	0.10%
2018/03/16	1	23.20	0	0.00	23.30	1	3,209	0.03%
2018/03/13	0	0.00	1	23.65	23.60	-1	3,206	-0.03%
2018/03/06	1	23.35	0	0.00	23.30	1	3,597	0.03%
2018/03/05	0	0.00	2	23.25	23.25	-2	4,854	-0.04%
2018/03/02	2	23.05	0	0.00	23.05	2	4,897	0.04%
2018/03/01	2	23.45	0	0.00	23.35	2	4,957	0.04%
2018/02/26	1	23.20	0	0.00	23.35	1	5,011	0.02%
2018/02/21	20	22.30	0	0.00	22.35	20	5,061	0.40%
2018/02/12	0	0.00	7	22.20	22.25	-7	5,062	-0.14%
2018/02/09	8	22.04	10	21.90	22.30	-2	5,082	-0.04%
2018/02/06	0	0.00	2	22.15	22.30	-2	5,193	-0.04%
2018/02/05	1	23.10	5	23.20	23.20	-4	5,110	-0.08%
2018/02/01	0	0.00	20	23.70	23.60	-20	5,125	-0.39%
2018/01/31	0	0.00	4	23.53	23.75	-4	5,145	-0.08%
2018/01/30	0	0.00	1	23.50	23.50	-1	5,152	-0.02%
2018/01/24	1	23.85	0	0.00	23.85	1	5,115	0.02%
2018/01/15	0	0.00	2	23.35	23.35	-2	4,935	-0.04%
2018/01/11	20	23.20	0	0.00	23.25	20	5,002	0.40%
2018/01/09	0	0.00	10	23.55	23.60	-10	4,994	-0.20%
2018/01/08	76	23.65	0	0.00	23.65	76	4,977	1.53%