裕隆 (2201)-康和-延平券商分點個股進出

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
69.7
漲跌
▼0.6
漲幅
-0.85%
成交量
3,420張
產業
上市汽車類股
732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－康和-延平券商分點個股進出

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

康和-延平券商分點個股進出
康和-延平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
2024/06/18	2	68.70	2	69.00	69.30	0	5,833	0.00%
2024/06/13	1	68.80	0	0.00	68.60	1	5,877	0.02%
2024/06/12	3	69.77	0	0.00	69.40	3	5,854	0.05%
2024/06/06	1	70.00	0	0.00	69.80	1	5,943	0.02%
2024/06/05	0	0.00	1	72.20	70.40	-1	5,912	-0.02%
2024/06/04	1	70.80	1	71.40	70.50	0	5,942	0.00%
2024/06/03	1	70.60	0	0.00	70.40	1	5,936	0.02%
2024/05/30	5	70.38	0	0.00	70.10	5	5,896	0.08%
2024/05/29	2	72.35	0	0.00	71.50	2	5,871	0.03%
2024/05/14	1	71.60	0	0.00	71.60	1	5,851	0.02%
2024/05/13	2	72.85	1	74.40	72.50	1	5,807	0.02%
2024/05/10	2	72.40	1	73.40	73.10	1	5,750	0.02%
2024/05/09	1	74.90	4	75.53	75.00	-3	5,542	-0.05%
2024/05/08	2	75.65	1	74.20	76.30	1	5,340	0.02%
2024/05/07	1	72.60	1	72.40	73.80	0	5,104	0.00%
2024/05/03	3	71.80	10	72.19	73.70	-7	4,803	-0.15%
2024/05/02	1	69.30	3	70.10	70.50	-2	4,522	-0.04%
2024/04/25	1	67.30	0	0.00	67.40	1	4,353	0.02%
2024/04/22	1	67.90	1	68.20	67.80	0	4,508	0.00%
2024/04/18	2	70.10	1	68.70	69.30	1	4,372	0.02%
2024/04/16	38	67.79	1	67.40	67.40	37	4,327	0.86%
2024/04/15	4	69.53	0	0.00	69.30	4	4,331	0.09%
2024/04/12	1	69.30	0	0.00	69.00	1	4,315	0.02%
2024/04/11	1	69.50	0	0.00	69.30	1	4,321	0.02%
2024/04/10	4	69.35	1	69.60	69.90	3	4,333	0.07%
2024/04/09	2	69.45	3	69.93	69.10	-1	4,375	-0.02%
2024/04/08	73	68.79	0	0.00	70.00	73	4,361	1.67%
2024/04/02	1	67.80	0	0.00	67.80	1	4,291	0.02%
2024/04/01	0	0.00	1	68.70	68.30	-1	4,275	-0.02%
2024/03/28	0	0.00	1	68.20	68.20	-1	4,347	-0.02%
2024/03/21	1	67.80	0	0.00	67.80	1	4,792	0.02%
2024/03/18	0	0.00	1	69.10	69.50	-1	5,136	-0.02%
2024/03/14	0	0.00	2	70.00	69.80	-2	5,161	-0.04%
2024/03/12	1	70.50	1	71.10	71.90	0	5,096	0.00%
2024/03/08	5	67.82	0	0.00	67.10	5	4,948	0.10%
2024/03/07	4	69.08	0	0.00	68.90	4	4,864	0.08%
2024/03/05	0	0.00	3.8	70.60	70.40	-3.8	4,945	-0.08%
2024/03/04	0	0.00	2	70.80	70.80	-2	4,943	-0.04%
2024/03/01	0	0.00	1	71.40	70.70	-1	4,936	-0.02%
2024/02/29	0	0.00	30	68.58	70.70	-30	4,946	-0.61%
2024/02/27	9	69.68	0	0.00	69.40	9	4,902	0.18%
2024/02/20	0	0.00	1	71.50	70.90	-1	5,293	-0.02%
2024/02/19	0	0.00	1	71.10	72.20	-1	5,303	-0.02%
2024/02/15	1	68.80	0	0.00	68.70	1	5,342	0.02%
2024/01/24	7	70.99	2	70.80	70.80	5	5,723	0.09%
2024/01/19	0	0.00	2	68.70	69.10	-2	6,009	-0.03%
2024/01/17	1	68.00	0	0.00	67.70	1	6,163	0.02%
2024/01/09	4	71.73	0	0.00	70.90	4	7,154	0.06%
2024/01/05	2	72.30	0	0.00	72.40	2	8,913	0.02%
2024/01/04	3	72.67	0	0.00	72.60	3	9,230	0.03%
2024/01/02	0	0.00	1	75.10	74.80	-1	9,265	-0.01%
2023/12/28	0	0.00	7	74.29	74.60	-7	9,415	-0.07%
2023/12/22	3	72.57	0	0.00	72.20	3	9,944	0.03%
2023/12/21	6	72.73	0	0.00	72.70	6	9,849	0.06%
2023/12/20	1	73.90	1	74.20	74.10	0	9,898	0.00%
2023/12/19	1	73.80	0	0.00	74.00	1	9,935	0.01%
2023/12/18	2	74.50	0	0.00	74.40	2	9,995	0.02%
2023/12/15	4	75.78	0	0.00	75.50	4	10,188	0.04%
2023/12/14	0	0.00	4	77.20	77.30	-4	10,213	-0.04%
2023/12/13	9	76.42	1	76.10	76.00	8	10,171	0.08%
2023/12/06	1	77.90	4	78.10	77.80	-3	10,240	-0.03%
2023/12/04	1	76.80	0	0.00	76.50	1	10,336	0.01%
2023/12/01	1	77.20	0	0.00	77.10	1	10,458	0.01%
2023/11/30	3	76.60	0	0.00	76.90	3	10,662	0.03%
2023/11/27	2	77.25	0	0.00	77.10	2	11,759	0.02%
2023/11/22	0	0.00	60	77.80	77.70	-60	12,453	-0.48%
2023/11/20	2	78.40	0	0.00	78.00	2	12,279	0.02%
2023/11/14	1	77.00	0	0.00	77.90	1	11,858	0.01%
2023/11/13	1	77.10	0	0.00	77.60	1	11,869	0.01%
2023/11/10	2	77.90	1	77.70	77.10	1	11,883	0.01%
2023/11/07	0	0.00	1	79.20	79.10	-1	12,008	-0.01%
2023/11/03	0	0.00	1	79.00	78.20	-1	12,143	-0.01%
2023/11/02	0	0.00	1	76.60	77.40	-1	12,086	-0.01%
2023/11/01	3	74.30	0	0.00	75.00	3	12,009	0.02%
2023/10/31	1	74.90	0	0.00	74.10	1	11,946	0.01%
2023/10/27	4	77.80	0	0.00	77.30	4	11,890	0.03%
2023/10/26	2	78.55	0	0.00	78.20	2	11,957	0.02%
2023/10/25	0	0.00	2	80.75	80.10	-2	11,962	-0.02%
2023/10/24	2	79.00	0	0.00	79.00	2	12,043	0.02%
2023/10/23	5	78.16	2	77.80	77.80	3	12,066	0.02%
2023/10/20	2	78.80	0	0.00	79.10	2	12,142	0.02%
2023/10/18	1	81.20	1	83.30	80.10	0	12,069	0.00%
2023/10/17	5	82.22	1	82.90	81.10	4	11,808	0.03%
2023/10/16	9	84.19	9	84.56	83.00	0	11,705	0.00%
2023/10/13	12	89.15	25	87.51	85.10	-13	11,340	-0.11%
2023/10/12	0	0.00	2	84.20	84.00	-2	10,331	-0.02%
2023/10/11	0	0.00	2	79.75	78.80	-2	10,484	-0.02%
2023/10/06	0	0.00	1	79.50	78.90	-1	10,709	-0.01%
2023/10/04	4.5	78.73	2	78.40	78.40	2.5	10,777	0.02%
2023/10/03	1	81.00	0	0.00	80.50	1	10,670	0.01%
2023/10/02	2	81.90	10	82.10	82.00	-8	10,679	-0.07%
2023/09/28	3	85.30	2	83.20	83.00	1	10,776	0.01%
2023/09/27	1	85.50	9.6	85.68	86.00	-8.6	10,746	-0.08%
2023/09/26	1	84.00	1	84.00	83.70	0	10,621	0.00%
2023/09/25	2	84.60	2	85.00	84.30	0	10,678	0.00%
2023/09/22	1	81.40	0	0.00	82.50	1	10,638	0.01%
2023/09/21	1	81.10	0	0.00	80.60	1	10,613	0.01%
2023/09/20	13	82.98	0	0.00	82.20	13	10,624	0.12%
2023/09/19	2	85.05	4	85.25	84.60	-2	10,450	-0.02%
2023/09/18	2	83.10	0	0.00	83.30	2	10,335	0.02%
2023/09/11	1	81.60	0	0.00	81.20	1	10,647	0.01%
2023/09/08	2.1	82.70	0	0.00	82.60	2.1	10,628	0.02%
2023/09/07	1	83.70	4	84.33	84.50	-3	10,632	-0.03%
2023/09/06	4.4	83.61	2	83.65	83.20	2.4	10,618	0.02%
2023/09/05	3.3	84.38	1	85.10	85.20	2.3	10,593	0.02%
2023/09/04	1.2	87.89	2	88.15	85.70	-0.8	10,510	-0.01%
2023/09/01	3	85.80	6	85.20	85.30	-3	9,982	-0.03%
2023/08/31	2	83.10	0	0.00	83.40	2	9,779	0.02%
2023/08/30	1	84.30	4	82.20	83.70	-3	9,882	-0.03%
2023/08/29	1	79.50	2	78.70	79.80	-1	9,712	-0.01%
2023/08/28	1	76.50	1	78.30	75.70	0	10,084	0.00%
2023/08/24	0	0.00	10	74.40	74.50	-10	11,432	-0.09%
2023/08/21	0	0.00	1	75.30	75.40	-1	11,977	-0.01%
2023/08/18	0	74.70	0	0.00	74.70	0	12,263	0.00%
2023/08/15	0	0.00	3	75.20	74.30	-3	13,037	-0.02%
2023/08/14	5	75.00	0	0.00	73.40	5	13,253	0.04%
2023/08/11	2.5	77.86	0	0.00	77.50	2.5	13,487	0.02%
2023/08/10	0	0.00	1	77.60	77.90	-1	13,636	-0.01%
2023/08/09	12	80.28	0	0.00	79.20	12	13,659	0.09%
2023/08/04	10	80.50	0	0.00	80.70	10	13,957	0.07%
2023/08/02	1	80.20	1	82.00	80.10	0	13,997	0.00%
2023/07/31	3	82.37	2	83.40	82.00	1	13,957	0.01%
2023/07/28	0	0.00	1	81.40	81.60	-1	13,918	-0.01%
2023/07/26	4	78.75	0	0.00	77.70	4	13,895	0.03%
2023/07/25	1	78.90	0	0.00	79.80	1	13,936	0.01%
2023/07/21	3	77.80	0	0.00	77.40	3	13,893	0.02%
2023/07/20	0	0.00	1	79.20	78.20	-1	14,010	-0.01%
2023/07/19	6	79.55	1	79.90	79.00	5	13,983	0.04%
2023/07/18	4	81.93	0	0.00	80.20	4	14,165	0.03%
2023/07/17	3	83.73	3	84.27	84.40	0	14,604	0.00%
2023/07/14	3	85.87	1.1	87.34	85.50	1.9	15,027	0.01%
2023/07/13	66	82.83	29	83.52	84.00	37	15,484	0.24%
2023/07/12	0	0.00	1	80.00	80.20	-1	15,701	-0.01%
2023/07/11	6	80.57	1	80.50	80.00	5	16,083	0.03%
2023/07/10	1	81.80	3	81.90	81.30	-2	16,401	-0.01%
2023/07/06	0	0.00	7	83.99	83.50	-7	16,360	-0.04%
2023/07/05	2	81.95	4	82.15	81.80	-2	16,184	-0.01%
2023/07/04	0	0.00	1	83.70	82.40	-1	16,023	-0.01%
2023/07/03	0	0.00	1	82.20	81.80	-1	16,017	-0.01%
2023/06/30	1	82.70	2	82.60	82.60	-1	15,975	-0.01%
2023/06/28	0	0.00	2	81.00	80.80	-2	15,888	-0.01%
2023/06/27	5	79.76	1	81.10	79.40	4	15,857	0.03%
2023/06/21	3	82.03	0	0.00	82.00	3	16,007	0.02%
2023/06/20	30	83.76	0	0.00	83.10	30	16,009	0.19%
2023/06/19	3	83.33	18	83.20	83.40	-15	16,067	-0.09%
2023/06/16	6	84.45	5	87.60	83.70	1	16,268	0.01%
2023/06/08	24	87.41	2	90.20	87.10	22	16,894	0.13%
2023/06/06	1	89.20	0	0.00	88.50	1	17,427	0.01%
2023/06/05	1	91.80	1	93.10	90.60	0	17,463	0.00%
2023/06/02	4	90.65	6	91.15	90.60	-2	17,273	-0.01%
2023/06/01	43	91.23	5	91.14	89.60	38	17,110	0.22%
2023/05/31	1	85.00	4	86.80	87.60	-3	16,730	-0.02%
2023/05/30	7	86.33	6	87.52	86.60	1	16,779	0.01%
2023/05/26	3	82.30	3	82.80	82.20	0	16,720	0.00%
2023/05/25	2	84.20	2	84.35	83.40	0	16,790	0.00%
2023/05/23	1	83.70	3	85.10	83.70	-2	16,779	-0.01%
2023/05/22	47	82.25	47	83.19	84.20	0	16,625	0.00%
2023/05/19	0	0.00	1	80.50	80.40	-1	16,605	-0.01%
2023/05/18	0	0.00	2	82.00	81.80	-2	17,232	-0.01%
2023/05/17	7	81.03	19	80.85	81.10	-12	17,202	-0.07%
2023/05/16	8	79.45	1	79.20	79.60	7	16,929	0.04%
2023/05/15	1	76.70	0	0.00	76.70	1	16,975	0.01%
2023/05/12	6	76.47	1	76.40	78.30	5	17,522	0.03%
2023/05/11	6	76.47	1	76.40	75.90	5	17,605	0.03%
2023/05/10	2	78.40	7	78.91	79.10	-5	17,858	-0.03%
2023/05/08	0	0.00	1	78.00	78.10	-1	18,373	-0.01%
2023/05/04	1	76.50	0	0.00	77.80	1	20,127	0.00%
2023/05/03	7	78.49	0	0.00	77.60	7	20,629	0.03%
2023/04/27	0	0.00	1	81.00	80.50	-1	22,911	0.00%
2023/04/26	1	79.30	1	78.60	79.80	0	23,222	0.00%
2023/04/25	3	79.97	3	82.03	78.50	0	23,224	0.00%
2023/04/24	1	80.40	0	0.00	80.90	1	23,268	0.00%
2023/04/21	2	80.15	8	80.30	80.30	-6	23,333	-0.03%
2023/04/20	1	80.00	7	81.50	82.00	-6	23,300	-0.03%
2023/04/19	3	84.00	2	85.20	83.20	1	23,430	0.00%
2023/04/18	1	84.70	41	84.00	85.70	-40	23,376	-0.17%
2023/04/17	25	81.66	2	81.60	81.80	23	22,746	0.10%
2023/04/13	7	78.30	2	79.00	77.60	5	22,469	0.02%
2023/03/31	1	75.20	0	0.00	75.20	1	23,097	0.00%
2023/03/30	0	0.00	4	76.90	76.50	-4	23,290	-0.02%
2023/03/28	2	74.50	0	0.00	74.50	2	24,135	0.01%
2023/03/27	7	76.10	2	75.90	75.50	5	24,251	0.02%
2023/03/24	0	0.00	1	78.20	78.80	-1	24,380	0.00%
2023/03/22	1	76.90	0	0.00	76.40	1	25,520	0.00%
2023/03/17	0	0.00	1	75.70	75.70	-1	26,757	0.00%
2023/03/15	1	77.30	9	77.52	75.90	-8	27,463	-0.03%
2023/03/13	2	75.15	2	74.85	76.00	0	27,805	0.00%
2023/03/10	5	73.12	69	72.25	72.40	-64	28,035	-0.23%
2023/03/09	5	76.18	8	76.21	76.00	-3	28,440	-0.01%
2023/03/08	13	77.42	2	77.55	77.60	11	29,589	0.04%
2023/03/07	1	79.10	0	0.00	79.20	1	31,679	0.00%
2023/03/06	1	79.00	6	79.00	79.00	-5	32,545	-0.02%
2023/03/03	15	78.25	157	78.18	78.10	-142	33,580	-0.42%	大賣/鉅額交易
2023/03/02	10	79.00	8	79.14	78.80	2	33,809	0.01%
2023/03/01	7	82.56	3	82.20	81.60	4	34,331	0.01%
2023/02/24	2	81.70	3	81.90	81.30	-1	34,926	0.00%
2023/02/23	1	78.00	2	78.40	80.00	-1	35,006	0.00%
2023/02/22	4	78.73	13	77.93	78.10	-9	35,078	-0.03%
2023/02/21	79	81.88	13	82.01	80.90	66	35,210	0.19%
2023/02/20	0	0.00	1	80.00	80.60	-1	35,453	0.00%
2023/02/17	13	80.60	10	80.50	80.00	3	36,109	0.01%
2023/02/16	98	81.69	10	81.82	81.50	88	36,232	0.24%
2023/02/15	0	0.00	14	78.52	77.90	-14	35,580	-0.04%
2023/02/13	6	77.72	0	0.00	77.50	6	35,365	0.02%
2023/02/10	2	79.45	11	79.48	79.00	-9	35,162	-0.03%
2023/02/09	31.1	77.15	6	77.80	76.90	25.1	34,580	0.07%
2023/02/08	3	76.20	0	0.00	77.80	3	34,426	0.01%
2023/02/07	6	77.93	6	77.30	77.80	0	34,045	0.00%
2023/02/06	21	78.25	20	78.01	77.50	1	33,809	0.00%
2023/02/03	16	78.37	8	79.03	78.10	8	33,486	0.02%
2023/02/02	31	81.01	22	81.31	79.50	9	32,779	0.03%
2023/02/01	27	83.11	35	83.39	84.50	-8	31,891	-0.03%
2023/01/31	9	80.28	26	80.13	82.90	-17	31,435	-0.05%
2023/01/30	2	75.85	5.6	77.23	78.10	-3.6	30,031	-0.01%
2023/01/17	13	69.94	63.6	70.80	71.00	-50.6	29,893	-0.17%
2023/01/16	6	68.55	5	68.62	69.20	1	29,626	0.00%
2023/01/13	0	0.00	1	67.00	66.80	-1	29,718	0.00%
2023/01/12	1	65.60	1	66.60	66.20	0	29,684	0.00%
2023/01/11	1	66.20	0	0.00	66.50	1	29,471	0.00%
2023/01/10	1	67.30	0	0.00	67.20	1	29,388	0.00%
2023/01/09	3	67.70	5	68.52	68.20	-2	29,198	-0.01%
2023/01/06	34	66.09	24	65.59	66.20	10	28,481	0.04%
2023/01/05	8	65.40	8	65.50	65.70	0	27,989	0.00%
2023/01/04	13	64.74	16	64.91	65.70	-3	27,698	-0.01%
2023/01/03	9	62.70	11	62.25	63.20	-2	27,350	-0.01%
2022/12/30	1	61.60	1	62.70	62.00	0	27,175	0.00%
2022/12/29	10	60.77	9	60.90	61.40	1	27,061	0.00%
2022/12/28	14	61.79	14	61.85	61.60	0	26,892	0.00%
2022/12/27	13	61.88	13	61.81	61.90	0	26,747	0.00%
2022/12/26	2	60.40	14	60.19	61.10	-12	26,468	-0.05%
2022/12/23	27	58.83	21	59.07	59.10	6	26,197	0.02%
2022/12/22	19	60.56	19	60.58	59.70	0	25,954	0.00%
2022/12/21	24	61.38	21	61.05	60.00	3	25,720	0.01%
2022/12/20	16	62.53	15	61.79	61.40	1	25,370	0.00%
2022/12/19	0	0.00	0.5	64.10	64.20	-0.5	24,857	0.00%
2022/12/16	5	64.38	4	64.80	64.10	1	24,654	0.00%
2022/12/15	43	68.17	43	67.37	66.50	0	24,382	0.00%
2022/12/14	27	67.67	42	67.44	66.80	-15	23,822	-0.06%
2022/12/13	17	65.81	36	65.71	65.00	-19	23,062	-0.08%
2022/12/12	10	66.16	21	65.76	66.60	-11	22,467	-0.05%
2022/12/09	1	62.10	0	0.00	62.30	1	21,593	0.00%
2022/12/08	44	61.70	7	63.23	63.00	37	21,338	0.17%
2022/12/07	7	63.66	3	64.87	63.40	4	20,901	0.02%
2022/12/06	6	64.92	26	65.38	64.90	-20	20,373	-0.10%
2022/12/05	3	66.60	16	67.00	66.90	-13	19,893	-0.07%
2022/12/02	2	68.40	28	67.23	66.70	-26	19,576	-0.13%
2022/12/01	0	0.00	3.2	67.50	67.90	-3.2	18,949	-0.02%
2022/11/30	53	65.04	45	64.71	65.20	8	18,126	0.04%
2022/11/29	46	66.18	59	65.82	63.70	-13	16,812	-0.08%
2022/11/28	9	63.38	65	64.28	64.80	-56	14,714	-0.38%
2022/11/25	18	59.89	16	59.84	60.60	2	14,089	0.01%
2022/11/24	11	56.97	12	57.21	57.70	-1	12,958	-0.01%
2022/11/23	23	56.73	49	56.96	57.10	-26	12,521	-0.21%
2022/11/22	9	54.22	27.4	54.94	54.90	-18.4	11,541	-0.16%
2022/11/21	2	51.50	30.5	52.21	54.10	-28.5	10,587	-0.27%
2022/11/18	32	48.89	3	48.75	49.20	29	9,933	0.29%
2022/11/17	121.5	51.18	0	0.00	50.20	121.5	9,704	1.25%	大買/鉅額交易
2022/11/16	503	50.01	3	50.20	50.90	500	9,257	5.40%	大買/鉅額交易
2022/11/15	7.3	49.32	84	50.27	51.10	-76.7	8,791	-0.87%
2022/11/14	0	0.00	31	49.00	49.50	-31	7,961	-0.39%
2022/11/11	2	45.10	1	45.15	45.00	1	7,484	0.01%
2022/11/10	3	44.80	6	44.93	44.40	-3	7,462	-0.04%
2022/11/09	10	45.58	10	46.11	44.80	0	7,416	0.00%
2022/11/07	5.1	45.60	10	45.55	45.75	-4.9	7,330	-0.07%
2022/11/04	5	44.70	6	44.81	45.05	-1	7,310	-0.01%
2022/11/03	6	44.31	5	44.45	44.45	1	7,270	0.01%
2022/11/02	20	45.76	10	46.13	45.20	10	7,337	0.14%
2022/11/01	9	45.56	3	45.75	45.60	6	7,586	0.08%
2022/10/31	67	46.25	4	46.16	45.60	63	7,566	0.83%
2022/10/28	6	45.98	6	46.13	45.75	0	7,556	0.00%
2022/10/27	2	46.55	12	45.13	46.55	-10	7,447	-0.13%
2022/10/26	6	44.64	6	44.62	44.40	0	7,331	0.00%
2022/10/25	19	44.41	20	44.74	44.30	-1	7,207	-0.01%
2022/10/24	11.1	45.61	22	45.77	46.00	-10.9	6,936	-0.16%
2022/10/21	0	0.00	13	44.36	45.05	-13	6,516	-0.20%
2022/10/20	7	41.21	5	41.40	41.35	2	5,996	0.03%
2022/10/19	5	43.33	5	43.44	43.00	0	5,965	0.00%
2022/10/18	29	43.26	29	43.12	42.80	0	6,023	0.00%
2022/10/17	2	42.75	3	43.02	43.45	-1	6,156	-0.02%
2022/10/14	18	41.93	18	42.19	42.80	0	6,177	0.00%
2022/10/13	12	41.63	12	42.27	41.05	0	6,136	0.00%
2022/10/11	16	41.92	1	40.90	40.80	15	6,175	0.24%
2022/10/07	16	42.97	28	42.34	42.90	-12	6,221	-0.19%
2022/10/06	14	41.41	14	41.83	41.25	0	6,295	0.00%
2022/10/05	11	41.55	13	41.81	41.20	-2	6,646	-0.03%
2022/10/04	5	41.26	6	41.38	41.20	-1	6,824	-0.01%
2022/10/03	2	40.83	2	41.23	40.75	0	7,032	0.00%
2022/09/30	5	40.80	2	41.03	41.05	3	7,162	0.04%
2022/09/29	12	41.86	12	41.87	41.55	0	7,232	0.00%
2022/09/27	2	42.55	2	43.13	42.65	0	7,378	0.00%
2022/09/26	4	42.56	0	0.00	41.85	4	7,436	0.05%
2022/09/23	0	0.00	4	42.95	42.85	-4	7,635	-0.05%
2022/09/22	0	0.00	1	43.45	43.45	-1	7,823	-0.01%
2022/09/21	30	42.84	30	42.92	42.60	0	8,031	0.00%
2022/09/20	1	42.70	1	43.05	43.30	0	8,266	0.00%
2022/09/15	2	42.20	2	42.05	42.05	0	9,548	0.00%
2022/09/14	4	41.35	4	42.05	42.20	0	9,969	0.00%
2022/09/13	5	42.05	4	42.11	42.15	1	10,474	0.01%
2022/09/08	3	42.02	1	42.10	42.35	2	10,844	0.02%
2022/09/07	1	42.15	23	41.95	41.85	-22	11,040	-0.20%
2022/09/06	15	42.75	10	42.93	42.05	5	11,057	0.05%
2022/09/05	21	44.17	0	0.00	43.40	21	11,033	0.19%
2022/09/02	6	43.10	17	42.76	43.85	-11	11,015	-0.10%
2022/09/01	15	43.21	19	43.12	43.20	-4	10,804	-0.04%
2022/08/31	0	0.00	3	41.17	41.25	-3	10,484	-0.03%
2022/08/30	1	40.70	0	0.00	40.60	1	10,489	0.01%
2022/08/29	5	40.15	0	0.00	40.15	5	10,523	0.05%
2022/08/26	2	41.03	5	40.64	41.00	-3	10,537	-0.03%
2022/08/25	6	40.10	5	40.15	39.85	1	10,558	0.01%
2022/08/23	9	40.87	4	40.90	40.85	5	10,817	0.05%
2022/08/22	2	40.88	1	40.85	40.85	1	10,847	0.01%
2022/08/19	2	41.33	1	41.30	41.30	1	10,809	0.01%
2022/08/18	0	0.00	4	41.40	41.50	-4	10,867	-0.04%
2022/08/17	1	42.00	2	42.23	41.95	-1	10,930	-0.01%
2022/08/16	10	42.33	10	42.33	42.40	0	10,886	0.00%
2022/08/15	5	42.51	8	42.76	42.55	-3	10,870	-0.03%
2022/08/12	11	42.13	1	41.95	42.40	10	10,881	0.09%
2022/08/11	17	41.91	6	41.91	41.80	11	10,866	0.10%
2022/08/09	3	42.03	1	41.75	42.20	2	10,889	0.02%
2022/08/08	3	40.70	2	40.53	41.45	1	10,907	0.01%
2022/08/05	1	43.80	1	43.75	43.80	0	10,664	0.00%
2022/08/04	15	43.36	5	43.79	43.25	10	10,610	0.09%
2022/08/03	3	44.52	1	44.60	44.05	2	10,503	0.02%
2022/08/02	2	45.03	832	45.16	45.10	-830	10,414	-7.97%	大賣/鉅額交易
2022/08/01	0	0.00	3.8	45.40	45.55	-3.8	10,361	-0.04%
2022/07/29	0	0.00	3	45.75	45.75	-3	10,334	-0.03%
2022/07/28	4	45.80	4	46.35	45.45	0	10,296	0.00%
2022/07/27	4	45.96	4	45.96	46.20	0	10,234	0.00%
2022/07/26	9	45.75	3	46.17	45.55	6	10,166	0.06%
2022/07/25	4	45.26	4	45.54	45.80	0	10,061	0.00%
2022/07/22	8	45.58	3	45.80	45.95	5	9,867	0.05%
2022/07/21	2	46.48	2	46.15	46.95	0	9,614	0.00%
2022/07/20	1	47.90	5	48.05	47.50	-4	9,444	-0.04%
2022/07/18	5	48.35	5	48.80	48.50	0	9,321	0.00%
2022/07/15	20	47.80	1	48.00	48.00	19	9,207	0.21%
2022/07/14	2	48.80	0	0.00	49.00	2	9,075	0.02%
2022/07/13	2	48.50	47	48.84	49.00	-45	8,896	-0.51%
2022/07/12	32	46.05	27	46.53	46.90	5	8,479	0.06%
2022/07/11	10	46.18	6	46.66	46.10	4	8,246	0.05%
2022/07/08	0	0.00	1	44.85	44.70	-1	8,045	-0.01%
2022/07/06	16	43.56	75	42.91	42.50	-59	7,786	-0.76%
2022/07/05	11	44.11	11	44.58	44.50	0	7,651	0.00%
2022/07/04	1	44.50	1	44.25	44.40	0	7,573	0.00%
2022/07/01	15	45.07	1	46.20	44.40	14	7,468	0.19%
2022/06/30	35	46.93	3	47.37	47.20	32	7,202	0.44%
2022/06/29	49	47.59	0	0.00	47.50	49	6,978	0.70%
2022/06/28	1.1	48.96	0	0.00	48.35	1.1	6,707	0.02%
2022/06/27	3	48.88	3	49.70	50.20	0	6,443	0.00%
2022/06/24	3	49.75	21	49.95	50.00	-18	6,089	-0.30%
2022/06/23	827	50.07	34	51.29	50.50	793	5,800	13.67%	大買/鉅額交易
2022/06/22	31	49.41	20	48.95	49.10	11	4,986	0.22%
2022/06/21	5	47.60	50	47.38	49.75	-45	4,553	-0.99%
2022/06/17	20	46.10	22	46.52	46.10	-2	3,770	-0.05%
2022/06/16	20	45.80	22	46.38	45.80	-2	3,557	-0.06%
2022/06/15	21	45.50	21	46.00	45.40	0	3,336	0.00%
2022/06/14	1	44.50	0	0.00	44.80	1	3,285	0.03%
2022/06/13	4	45.65	5	45.65	45.40	-1	3,201	-0.03%
2022/06/10	1	45.30	0	0.00	45.40	1	3,116	0.03%
2022/06/09	1	44.65	0	0.00	45.20	1	3,089	0.03%
2022/06/07	21	44.72	1	44.95	44.35	20	3,070	0.65%
2022/06/06	1	44.70	0	0.00	44.70	1	3,007	0.03%
2022/06/02	1	45.35	0	0.00	45.15	1	3,005	0.03%
2022/06/01	2	46.05	9	45.30	45.80	-7	2,937	-0.24%
2022/05/31	3	44.30	3	43.85	44.45	0	2,668	0.00%
2022/05/30	0	0.00	1	43.60	43.70	-1	2,530	-0.04%
2022/05/27	0	0.00	1	43.45	43.30	-1	2,472	-0.04%
2022/05/26	7	43.47	2	43.58	43.15	5	2,442	0.20%
2022/05/25	2	43.10	2	43.13	43.15	0	2,352	0.00%
2022/05/23	1	42.10	0	0.00	42.10	1	2,264	0.04%
2022/05/20	1	41.90	0	0.00	41.95	1	2,280	0.04%
2022/05/19	1	42.20	0	0.00	42.20	1	2,270	0.04%
2022/05/16	2	41.85	22	41.30	42.00	-20	2,128	-0.94%
2022/05/13	0	0.00	1.5	40.04	40.10	-1.5	1,945	-0.08%
2022/05/12	2	38.23	0.1	38.25	38.10	1.9	1,868	0.10%
2022/04/27	1	39.40	0	0.00	39.60	1	1,972	0.05%
2022/04/07	2	40.50	1	40.05	39.90	1	2,754	0.04%
2022/04/06	0	0.00	1	40.75	40.55	-1	2,779	-0.04%
2022/03/28	2	40.05	0	0.00	40.10	2	2,875	0.07%
2022/03/23	1	40.50	0	0.00	40.70	1	2,976	0.03%
2022/03/11	1	39.20	0	0.00	39.05	1	3,025	0.03%
2022/03/10	0	0.00	1	40.30	40.30	-1	2,959	-0.03%
2022/03/09	1	39.30	0	0.00	39.30	1	2,948	0.03%
2022/03/08	3	39.25	0	0.00	38.90	3	2,973	0.10%
2022/03/07	1	40.50	0	0.00	39.70	1	2,936	0.03%
2022/02/23	0	0.00	0.2	42.00	41.85	-0.2	3,355	-0.01%
2022/02/22	0.2	41.58	0	0.00	41.75	0.2	3,515	0.01%
2022/02/18	0	0.00	4	42.40	42.40	-4	3,706	-0.11%
2022/02/17	0	0.00	6	42.18	42.25	-6	3,963	-0.15%
2022/02/10	0	0.00	1	41.90	41.85	-1	4,201	-0.02%
2022/02/09	0	0.00	1	41.90	42.00	-1	4,231	-0.02%
2022/02/08	1	41.85	1	42.05	42.05	0	4,253	0.00%
2022/01/24	1	40.85	0	0.00	41.35	1	4,453	0.02%
2022/01/21	1	41.55	0	0.00	41.35	1	4,537	0.02%
2022/01/13	2	43.30	3	43.50	43.45	-1	4,898	-0.02%
2022/01/12	0	0.00	2	42.65	42.60	-2	4,951	-0.04%
2022/01/10	1	43.00	0	0.00	43.30	1	5,515	0.02%
2022/01/07	1	43.70	2	43.70	43.60	-1	5,730	-0.02%
2022/01/05	1	43.60	3	43.67	43.55	-2	5,988	-0.03%
2022/01/03	0	0.00	1	42.95	42.85	-1	6,645	-0.02%
2021/12/29	0	0.00	0.1	41.90	42.05	-0.1	6,916	0.00%
2021/12/28	0	0.00	1	41.95	41.85	-1	6,959	-0.01%
2021/12/21	0	0.00	4	41.85	41.80	-4	7,547	-0.05%
2021/12/20	0	0.00	1	42.15	41.85	-1	7,868	-0.01%
2021/12/16	1	41.45	0	0.00	41.25	1	8,246	0.01%
2021/12/09	0	0.00	2	41.70	41.70	-2	10,150	-0.02%
2021/12/08	2	41.75	0	0.00	41.70	2	10,165	0.02%
2021/12/03	1	41.45	0	0.00	41.45	1	10,151	0.01%
2021/12/02	2	41.30	0	0.00	41.30	2	10,165	0.02%
2021/11/26	2	41.60	1	41.65	41.60	1	10,092	0.01%
2021/11/24	1	42.90	0	0.00	42.80	1	10,011	0.01%
2021/11/23	12	43.42	4	43.60	43.15	8	9,994	0.08%
2021/11/22	4	44.13	13	44.32	44.05	-9	9,908	-0.09%
2021/11/18	0	0.00	1	43.20	43.10	-1	9,587	-0.01%
2021/11/17	1	42.60	2	43.38	43.40	-1	9,523	-0.01%
2021/11/16	0	0.00	27	43.14	43.35	-27	9,379	-0.29%
2021/11/12	0	0.00	6	41.45	41.85	-6	9,137	-0.07%
2021/11/11	0	0.00	2	41.40	40.80	-2	9,095	-0.02%
2021/11/10	0	0.00	8	41.63	41.55	-8	9,033	-0.09%
2021/11/08	0	0.00	8	41.70	41.50	-8	8,969	-0.09%
2021/11/05	0	0.00	1	41.80	41.85	-1	8,947	-0.01%
2021/11/04	1	41.40	1	41.95	41.50	0	8,966	0.00%
2021/11/03	1	41.45	0	0.00	41.40	1	8,918	0.01%
2021/11/02	2	42.05	5	41.90	41.50	-3	8,965	-0.03%
2021/11/01	13	41.50	0	0.00	41.35	13	8,871	0.15%
2021/10/29	2	41.48	0	0.00	41.10	2	8,813	0.02%
2021/10/28	0	0.00	3	41.95	41.90	-3	8,730	-0.03%
2021/10/27	3	42.20	0	0.00	42.25	3	8,705	0.03%
2021/10/25	5	42.44	0	0.00	42.70	5	8,597	0.06%
2021/10/22	4	42.65	7	42.59	42.20	-3	8,522	-0.04%
2021/10/21	4	42.90	5	42.57	43.10	-1	8,420	-0.01%
2021/10/20	9	42.11	0	0.00	41.40	9	8,208	0.11%
2021/10/19	3	42.65	0	0.00	41.90	3	8,091	0.04%
2021/10/18	5	42.93	16	43.71	42.15	-11	7,879	-0.14%
2021/10/15	2	43.65	6	43.69	44.25	-4	7,551	-0.05%
2021/10/14	1	43.35	0	0.00	42.95	1	7,346	0.01%
2021/10/13	5	42.82	1	43.40	43.65	4	7,244	0.06%
2021/10/12	27	43.75	1	43.40	42.70	26	7,081	0.37%
2021/10/08	41	44.25	28	44.72	44.20	13	6,883	0.19%
2021/10/07	7	42.56	0	0.00	43.05	7	6,326	0.11%
2021/10/06	7	41.56	14	41.43	42.15	-7	6,118	-0.11%
2021/10/05	10	40.22	10	39.95	40.30	0	5,905	0.00%
2021/10/04	0	0.00	1	40.40	40.60	-1	5,852	-0.02%
2021/10/01	11	41.35	10	40.88	40.25	1	5,782	0.02%
2021/09/30	10	42.25	0	0.00	42.70	10	5,642	0.18%
2021/09/28	7	42.59	6	42.78	42.80	1	5,453	0.02%
2021/09/27	11.4	43.93	8	44.33	43.10	3.4	5,411	0.06%
2021/09/24	2	43.90	5	43.52	44.00	-3	5,138	-0.06%
2021/09/23	7	43.29	4	43.80	43.80	3	4,989	0.06%
2021/09/22	9	43.45	7	43.83	43.70	2	4,756	0.04%
2021/09/17	11	43.47	12	43.72	43.95	-1	4,291	-0.02%
2021/09/16	6	40.90	8	41.56	41.15	-2	3,610	-0.06%
2021/09/15	0	0.00	1.2	40.29	40.30	-1.2	3,399	-0.04%
2021/08/27	0	0.00	1	38.10	38.00	-1	3,369	-0.03%
2021/08/23	0	0.00	1	36.80	36.65	-1	3,411	-0.03%
2021/08/19	1	36.90	0	0.00	36.70	1	3,468	0.03%
2021/08/17	10	37.05	0	0.00	37.00	10	3,480	0.29%
2021/08/16	1	37.75	0	0.00	37.80	1	3,481	0.03%
2021/08/11	0	0.00	17	39.15	39.15	-17	3,558	-0.48%
2021/08/06	0	0.00	5	41.40	40.90	-5	3,899	-0.13%
2021/08/05	0	0.00	3	40.40	40.10	-3	3,965	-0.08%
2021/07/30	3	39.90	0	0.00	39.90	3	4,420	0.07%
2021/07/26	5	40.90	0	0.00	40.85	5	4,940	0.10%
2021/07/20	1	40.70	0	0.00	40.60	1	5,149	0.02%
2021/06/25	0	0.00	4	42.70	42.50	-4	8,515	-0.05%
2021/06/24	0	0.00	1	42.35	42.75	-1	8,614	-0.01%
2021/06/18	2	40.63	2	40.70	40.50	0	10,830	0.00%
2021/06/07	2	39.50	0	0.00	39.80	2	11,473	0.02%
2021/06/02	2	40.00	0	0.00	40.10	2	11,720	0.02%
2021/06/01	0	0.00	1	40.10	40.10	-1	11,728	-0.01%
2021/05/18	0	0.00	1	38.60	38.85	-1	12,797	-0.01%
2021/05/17	1	36.45	5	36.55	36.00	-4	12,762	-0.03%
2021/05/14	6	40.52	0	0.00	38.90	6	12,672	0.05%
2021/05/13	4	38.40	2	38.40	38.40	2	12,556	0.02%
2021/05/12	5	38.00	0	0.00	38.10	5	12,478	0.04%
2021/05/11	3	40.53	0	0.00	40.60	3	12,357	0.02%
2021/05/07	0	0.00	1	42.30	42.90	-1	12,358	-0.01%
2021/05/04	3	40.15	0	0.00	40.50	3	12,698	0.02%
2021/05/03	3	43.15	15	44.84	42.95	-12	12,571	-0.10%
2021/04/23	1	44.50	5	44.49	44.60	-4	12,780	-0.03%
2021/04/22	4	46.65	0	0.00	44.35	4	12,901	0.03%
2021/04/21	6	47.03	0	0.00	46.50	6	12,842	0.05%
2021/04/20	10	47.01	5	47.50	47.85	5	12,734	0.04%
2021/04/19	0	0.00	1	46.30	46.40	-1	12,771	-0.01%
2021/04/15	10	46.15	5	45.55	45.55	5	12,884	0.04%
2021/04/14	10	47.30	27	47.56	47.20	-17	12,794	-0.13%
2021/04/13	0	0.00	12	47.28	46.80	-12	13,010	-0.09%
2021/04/12	2	46.50	2	46.18	46.30	0	12,787	0.00%
2021/04/09	1	44.65	80	45.06	44.70	-79	13,190	-0.60%
2021/04/06	0	0.00	0.2	44.00	44.00	-0.2	13,536	0.00%
2021/04/01	0	0.00	10	44.25	44.45	-10	14,220	-0.07%
2021/03/31	6	44.08	0	0.00	44.05	6	14,437	0.04%
2021/03/29	2	43.00	0	0.00	43.45	2	14,224	0.01%
2021/03/26	3	43.47	1	43.70	43.25	2	14,084	0.01%
2021/03/25	111	45.98	5	45.86	45.10	106	13,578	0.78%	大買/鉅額交易
2021/03/24	0	0.00	5	46.62	46.65	-5	12,788	-0.04%
2021/03/23	4	42.78	0	0.00	42.45	4	11,679	0.03%
2021/03/09	0	0.00	1	42.95	42.85	-1	10,911	-0.01%
2021/03/08	0	0.00	5	42.50	42.10	-5	10,839	-0.05%
2021/03/05	2	41.20	2	41.55	41.50	0	10,725	0.00%
2021/03/04	2	41.40	0	0.00	41.60	2	10,714	0.02%
2021/03/02	5	42.40	5	42.20	41.20	0	10,597	0.00%
2021/02/26	0	0.00	2	41.70	41.65	-2	10,553	-0.02%
2021/02/25	5	42.85	15	42.77	42.60	-10	10,566	-0.09%
2021/02/24	11	42.12	3	42.30	41.40	8	10,518	0.08%
2021/02/22	0	0.00	6	43.06	42.90	-6	10,227	-0.06%
2021/02/19	4	43.35	7	43.65	43.70	-3	10,159	-0.03%
2021/02/18	1	41.05	0	0.00	41.10	1	9,965	0.01%
2021/02/04	0	0.00	3	41.10	40.35	-3	9,982	-0.03%
2021/02/03	3	41.50	0	0.00	40.95	3	9,973	0.03%
2021/02/01	1	40.00	0	0.00	40.45	1	9,892	0.01%
2021/01/25	10	42.00	0	0.00	41.95	10	9,225	0.11%
2021/01/21	0	0.00	10	41.25	40.95	-10	9,061	-0.11%
2021/01/20	10	42.23	18	42.25	41.45	-8	8,987	-0.09%
2021/01/19	10	43.18	0	0.00	43.05	10	8,845	0.11%
2021/01/18	12	43.60	5	44.10	43.55	7	8,730	0.08%
2021/01/15	25	43.46	2	42.40	42.75	23	8,578	0.27%
2021/01/14	1	44.55	0	0.00	44.30	1	8,366	0.01%
2021/01/13	1	44.45	0	0.00	44.45	1	8,162	0.01%
2021/01/12	1	45.00	96	45.14	43.95	-95	8,071	-1.18%
2021/01/11	0	0.00	678	46.61	46.80	-678	7,913	-8.57%	大賣/鉅額交易
2021/01/08	45	46.79	3.4	46.55	46.55	41.6	7,853	0.53%
2021/01/07	10	48.10	12.1	48.72	48.00	-2.1	7,662	-0.03%
2021/01/06	65	51.62	12	50.05	49.00	53	7,415	0.71%
2021/01/05	13	49.36	63.1	48.54	48.85	-50.1	6,700	-0.75%
2021/01/04	8	49.38	19	48.81	50.90	-11	6,279	-0.18%
2020/12/31	12	46.90	1	43.50	46.90	11	5,551	0.20%
2020/12/30	6	42.29	0	0.00	42.85	6	5,130	0.12%
2020/12/29	5	42.60	0	0.00	42.20	5	5,130	0.10%
2020/12/28	12	44.33	1	43.45	43.50	11	4,966	0.22%
2020/12/25	1	40.70	3.2	39.10	41.05	-2.2	4,236	-0.05%
2020/12/22	1	37.30	0	0.00	37.00	1	3,990	0.03%
2020/12/18	5	36.80	0	0.00	37.55	5	3,965	0.13%
2020/12/17	1	36.85	0.2	36.90	36.90	0.8	4,034	0.02%
2020/12/16	2	36.95	0	0.00	37.50	2	4,059	0.05%
2020/12/11	30	37.20	0	36.80	36.80	30	4,351	0.69%
2020/12/10	50	37.42	0	0.00	37.65	50	4,463	1.12%
2020/12/07	1	37.55	0	0.00	37.65	1	4,911	0.02%
2020/12/03	5	38.35	0	0.00	38.25	5	5,035	0.10%
2020/11/26	0	0.00	1	39.15	39.20	-1	5,594	-0.02%
2020/11/25	3	39.50	3	39.30	39.50	0	5,902	0.00%
2020/11/19	0	0.00	2	39.03	38.90	-2	6,314	-0.03%
2020/11/18	0	0.00	2	38.78	39.00	-2	6,319	-0.03%
2020/11/17	699	37.67	0	0.00	38.10	699	6,289	11.11%	大買/鉅額交易
2020/11/16	1	37.70	5.6	37.05	37.70	-4.6	6,399	-0.07%
2020/11/13	5	36.25	0	0.00	36.25	5	6,375	0.08%
2020/11/09	0	0.00	113	34.23	34.50	-113	6,897	-1.64%	大賣/鉅額交易
2020/11/06	0	0.00	136	34.45	34.00	-136	7,052	-1.93%	大賣/鉅額交易
2020/11/05	1	34.80	0	0.00	34.90	1	7,399	0.01%
2020/10/30	1	35.80	0	0.00	35.60	1	7,864	0.01%
2020/10/28	0	0.00	0	38.20	38.30	0	7,917	0.00%
2020/10/22	0.1	38.10	0	0.00	38.20	0.1	8,212	0.00%
2020/10/21	0	0.00	1.6	38.41	38.20	-1.6	8,288	-0.02%
2020/10/19	1	40.05	0	0.00	38.00	1	8,490	0.01%
2020/09/17	2	23.90	0	0.00	23.75	2	8,918	0.02%
2020/09/04	0	0.00	1	25.45	25.45	-1	9,415	-0.01%
2020/09/03	0	0.00	1	25.60	25.30	-1	9,458	-0.01%
2020/09/02	1	25.45	0	0.00	25.70	1	9,787	0.01%
2020/09/01	0	0.00	1	25.85	25.90	-1	10,242	-0.01%
2020/08/31	0	0.00	2	25.30	25.30	-2	10,258	-0.02%
2020/08/24	1	24.85	0	0.00	24.85	1	10,717	0.01%
2020/08/21	0	0.00	1	25.10	25.10	-1	10,745	-0.01%
2020/08/19	1	24.70	0	0.00	24.75	1	10,319	0.01%
2020/08/18	0	0.00	3	25.35	25.35	-3	10,271	-0.03%
2020/08/17	0	0.00	20	24.90	25.15	-20	10,263	-0.19%
2020/08/06	0	0.00	1	24.00	23.90	-1	10,896	-0.01%
2020/08/05	0	0.00	14	23.45	23.50	-14	10,748	-0.13%
2020/08/03	14	23.60	0	0.00	23.45	14	10,766	0.13%
2020/07/31	10	23.15	12	23.65	23.70	-2	10,628	-0.02%
2020/07/28	0	0.00	6	21.05	20.85	-6	10,052	-0.06%
2020/07/27	6	20.83	0	0.00	20.70	6	10,058	0.06%
2020/07/24	1	21.65	0	0.00	21.10	1	10,072	0.01%
2020/07/22	0	0.00	29	21.77	21.65	-29	10,037	-0.29%
2020/07/20	1	21.40	0	0.00	21.40	1	10,001	0.01%
2020/07/08	5	21.40	0	0.00	21.40	5	10,172	0.05%
2020/07/07	5	22.02	2	22.35	22.25	3	10,259	0.03%
2020/07/06	1	21.00	0	0.00	21.25	1	10,679	0.01%
2020/07/02	5	21.40	0	0.00	21.25	5	11,299	0.04%
2020/06/29	1	21.00	0	0.00	21.15	1	12,611	0.01%
2020/06/24	2	21.80	0	0.00	21.90	2	12,541	0.02%
2020/06/23	4	22.40	4	22.60	22.15	0	12,518	0.00%
2020/06/22	4	22.55	4	22.50	22.55	0	12,531	0.00%
2020/06/17	16	22.87	1	23.35	22.90	15	12,471	0.12%
2020/06/16	6	22.77	6	22.74	22.80	0	12,489	0.00%
2020/06/15	5	22.31	5	22.54	22.10	0	12,420	0.00%
2020/06/12	13	22.05	9	22.32	22.25	4	12,415	0.03%
2020/06/11	3	23.45	3	23.05	22.70	0	12,296	0.00%
2020/06/10	3	23.87	1	23.70	23.85	2	12,240	0.02%
2020/06/09	2	23.80	19	23.88	23.85	-17	12,160	-0.14%
2020/06/08	5	23.72	12	23.25	23.20	-7	11,764	-0.06%
2020/06/05	12	22.34	2	22.45	22.30	10	11,237	0.09%
2020/06/04	3	21.57	27	20.93	22.35	-24	11,126	-0.22%
2020/06/03	0	0.00	2	20.40	20.35	-2	10,578	-0.02%
2020/06/02	6	20.10	0	0.00	20.10	6	10,602	0.06%
2020/06/01	0	0.00	6	20.25	20.30	-6	10,650	-0.06%
2020/05/20	3	20.30	0.7	20.25	20.35	2.3	10,541	0.02%
2020/05/19	0	0.00	23	18.87	19.70	-23	10,116	-0.23%
2020/05/18	5	17.90	121	18.08	17.95	-116	9,692	-1.20%	大賣/鉅額交易
2020/05/15	12	16.90	0	0.00	16.90	12	9,511	0.13%
2020/05/12	0	0.00	50	16.85	16.75	-50	9,612	-0.52%
2020/05/11	10	16.60	0	0.00	16.90	10	9,800	0.10%
2020/05/06	1	16.50	0	0.00	16.40	1	10,143	0.01%
2020/05/04	0	0.00	50	16.85	16.70	-50	10,085	-0.50%
2020/04/30	0	0.00	11	17.54	17.40	-11	10,060	-0.11%
2020/04/29	100	17.53	15	17.47	17.55	85	9,996	0.85%
2020/04/28	1	16.80	0	0.00	16.90	1	9,978	0.01%
2020/04/21	6	17.00	0	0.00	16.75	6	9,616	0.06%
2020/04/17	5	18.30	1	18.45	17.80	4	9,427	0.04%
2020/04/14	0	0.00	7	18.80	18.45	-7	9,153	-0.08%
2020/04/10	1	18.70	1	18.85	18.75	0	8,882	0.00%
2020/04/07	0	0.00	27	15.96	16.50	-27	7,539	-0.36%
2020/04/06	0	0.00	3	15.00	15.55	-3	7,210	-0.04%
2020/04/01	0	0.00	1	14.65	14.85	-1	6,853	-0.01%
2020/03/31	22	14.75	2	14.80	14.70	20	6,443	0.31%
2020/03/27	1	16.50	0	0.00	16.30	1	5,786	0.02%
2020/03/25	0	0.00	18	15.35	15.50	-18	5,625	-0.32%
2020/03/24	18	14.70	0	0.00	14.65	18	5,551	0.32%
2020/03/19	3	14.50	0	0.00	14.50	3	5,495	0.05%
2020/03/16	12	17.25	6	17.95	17.00	6	5,212	0.12%
2020/03/13	16	17.05	2	17.65	17.60	14	5,173	0.27%
2020/03/12	12	18.63	50	19.05	18.60	-38	5,023	-0.76%
2020/03/11	0	0.00	50	19.65	19.65	-50	4,910	-1.02%
2020/03/06	0	0.00	50	20.35	20.35	-50	4,655	-1.07%
2020/03/05	100	20.97	25	21.01	21.00	75	4,563	1.64%
2020/03/04	80	21.10	0	0.00	21.15	80	4,486	1.78%
2020/03/03	0	0.00	5	20.80	20.85	-5	4,407	-0.11%
2020/03/02	5	20.55	25	20.07	20.30	-20	4,305	-0.46%
2020/02/27	0	0.00	11	21.03	20.40	-11	4,172	-0.26%
2020/02/26	0	0.00	1	21.00	21.55	-1	4,034	-0.02%
2020/02/21	9	20.89	4	21.00	20.95	5	3,682	0.14%
2020/02/20	0	0.00	65	20.82	21.05	-65	3,614	-1.80%
2020/02/19	60	20.91	0	0.00	20.90	60	3,444	1.74%
2020/02/18	0	0.00	1	20.20	20.15	-1	3,365	-0.03%
2020/02/17	0	0.00	10	20.05	20.05	-10	3,311	-0.30%
2020/02/14	0	0.00	10	19.89	19.80	-10	3,248	-0.31%
2020/02/13	0	0.00	5	20.10	20.00	-5	3,221	-0.16%
2020/02/12	0	0.00	11	20.05	20.05	-11	3,161	-0.35%
2020/02/10	0	0.00	2	19.98	19.90	-2	2,847	-0.07%
2020/01/30	0	0.00	1	17.90	17.95	-1	2,238	-0.04%
2020/01/07	3	19.12	0	0.00	19.00	3	2,321	0.13%
2020/01/03	10	19.65	0	0.00	19.50	10	2,391	0.42%
2019/12/27	0	0.00	1	19.55	19.35	-1	2,450	-0.04%
2019/12/23	0	0.00	1	19.50	19.35	-1	2,563	-0.04%
2019/12/16	0	0.00	0.4	19.15	19.20	-0.4	2,516	-0.02%
2019/12/02	0	0.00	2	19.00	19.00	-2	3,035	-0.07%
2019/11/29	1	19.15	1	19.25	19.15	0	3,035	0.00%
2019/11/28	2	19.05	10	19.00	19.15	-8	3,038	-0.26%
2019/11/18	10	18.80	0	0.00	18.80	10	3,179	0.31%
2019/11/15	11	18.51	0	0.00	18.70	11	3,276	0.34%
2019/10/16	0	0.00	10	19.65	19.55	-10	5,099	-0.20%
2019/10/07	5	19.30	0	0.00	19.40	5	5,512	0.09%
2019/10/04	15	19.20	0	0.00	19.40	15	5,551	0.27%
2019/10/03	11	19.30	0	0.00	19.35	11	5,561	0.20%
2019/10/02	1	19.70	0	0.00	19.60	1	5,636	0.02%
2019/09/25	1	20.10	0	0.00	20.25	1	6,043	0.02%
2019/09/18	10	20.35	0	0.00	20.40	10	6,707	0.15%
2019/09/06	0	0.00	13	20.80	20.85	-13	6,919	-0.19%
2019/09/02	0	0.00	10	20.90	20.95	-10	7,566	-0.13%
2019/08/30	1	21.00	0	0.00	20.90	1	7,736	0.01%
2019/08/27	111	20.60	0	0.00	20.60	111	8,269	1.34%	大買/鉅額交易
2019/08/26	2	20.65	0	0.00	20.70	2	8,468	0.02%
2019/08/21	13	20.74	0	0.00	20.95	13	9,722	0.13%
2019/08/20	10	20.65	0	0.00	20.60	10	10,331	0.10%
2019/08/15	3	21.33	0	0.00	21.10	3	10,583	0.03%
2019/08/12	4	22.75	4	22.58	23.15	0	11,551	0.00%
2019/08/07	21	22.86	1	22.90	23.00	20	11,837	0.17%
2019/08/05	5	22.85	0	0.00	22.90	5	12,002	0.04%
2019/08/02	0	0.00	10	23.20	23.05	-10	11,956	-0.08%
2019/07/29	4	24.23	19	24.38	24.45	-15	11,611	-0.13%
2019/07/26	0	0.00	20	23.90	23.90	-20	11,344	-0.18%
2019/07/22	1	23.15	0	0.00	23.20	1	10,850	0.01%
2019/07/15	0	0.00	1	23.50	23.90	-1	10,573	-0.01%
2019/07/12	1	23.25	0	0.00	23.15	1	10,479	0.01%
2019/07/11	0	0.00	1	23.95	23.95	-1	10,325	-0.01%
2019/07/08	0	0.00	20	23.45	23.60	-20	10,552	-0.19%
2019/07/05	0	0.00	10	23.75	23.60	-10	10,474	-0.10%
2019/07/04	20	23.55	10	23.50	23.50	10	10,403	0.10%
2019/07/02	1	23.45	13	23.50	23.45	-12	10,383	-0.12%
2019/07/01	13	23.20	0	0.00	23.25	13	10,231	0.13%
2019/06/25	0	0.00	2	22.50	22.60	-2	10,079	-0.02%
2019/06/20	2	21.70	24	22.10	22.15	-22	9,569	-0.23%
2019/06/18	0	0.00	1	21.45	21.50	-1	9,249	-0.01%
2019/06/17	25	21.75	0	0.00	21.45	25	9,199	0.27%
2019/06/13	15	21.50	1	21.60	21.60	14	9,022	0.16%
2019/06/12	1	22.25	0	0.00	22.00	1	8,821	0.01%
2019/06/10	10	22.50	0	0.00	22.50	10	8,484	0.12%
2019/06/06	10	22.85	0	0.00	22.55	10	8,361	0.12%
2019/06/04	10	23.20	9	23.35	23.10	1	7,985	0.01%
2019/05/31	10	23.55	5	23.64	23.85	5	7,586	0.07%
2019/05/29	0	0.00	10	24.70	24.00	-10	7,142	-0.14%
2019/05/28	10	24.20	12	24.17	23.55	-2	6,501	-0.03%
2019/05/27	0	0.00	2	22.40	23.95	-2	6,045	-0.03%
2019/05/22	1	22.70	0	0.00	22.55	1	5,186	0.02%
2019/05/21	1	22.20	5	22.17	22.25	-4	4,989	-0.08%
2019/05/20	1	22.65	0	0.00	22.50	1	4,829	0.02%
2019/05/17	12	22.10	0	0.00	22.15	12	4,370	0.27%
2019/05/16	0	0.00	20	20.98	20.50	-20	3,649	-0.55%
2019/05/14	0	0.00	10	20.05	20.20	-10	3,131	-0.32%
2019/04/30	0	0.00	96	19.72	19.50	-96	2,831	-3.39%
2019/04/25	0	0.00	83	19.80	19.70	-83	2,782	-2.98%
2019/04/17	4	19.35	0	0.00	19.60	4	2,778	0.14%
2019/04/16	10	19.20	0	0.00	19.20	10	2,716	0.37%
2019/04/10	0	0.00	2	20.55	20.70	-2	2,286	-0.09%
2019/04/09	0	0.00	20	20.60	20.60	-20	2,251	-0.89%
2019/04/03	0	0.00	2	19.65	19.70	-2	2,034	-0.10%
2019/04/02	0	0.00	5	19.82	19.70	-5	2,053	-0.24%
2019/04/01	1	19.70	0	0.00	19.70	1	2,102	0.05%
2019/03/29	1	19.90	0	0.00	19.45	1	2,083	0.05%
2019/01/30	0	0.00	0.3	18.40	18.35	-0.3	4,044	-0.01%
2019/01/18	2	18.00	0	0.00	18.00	2	4,086	0.05%
2019/01/17	2	18.00	0	0.00	18.05	2	4,132	0.05%
2019/01/16	2	18.00	0	0.00	18.00	2	4,149	0.05%
2019/01/11	0	0.00	15	17.80	17.80	-15	4,193	-0.36%
2019/01/09	0	0.00	2	17.90	17.90	-2	4,206	-0.05%
2019/01/04	0	0.00	2	17.60	17.70	-2	4,275	-0.05%
2019/01/02	3	17.93	0	0.00	17.95	3	4,399	0.07%
2018/12/28	2	18.15	0	0.00	18.20	2	4,402	0.05%
2018/12/27	0	0.00	2	18.30	18.15	-2	4,436	-0.05%
2018/12/26	0	0.00	2	18.25	18.25	-2	4,430	-0.05%
2018/12/25	2	18.20	0	0.00	18.25	2	4,443	0.05%
2018/12/24	15	18.55	0	0.00	18.55	15	4,446	0.34%
2018/12/22	1	19.00	0	0.00	18.90	1	4,408	0.02%
2018/12/18	8	19.60	0	0.00	19.35	8	4,449	0.18%
2018/12/14	10	20.10	2	20.20	20.55	8	4,241	0.19%
2018/12/13	6	20.05	20	20.17	20.30	-14	4,159	-0.34%
2018/12/12	0	0.00	7	20.15	20.10	-7	4,143	-0.17%
2018/12/10	5	20.05	5	20.15	20.10	0	4,107	0.00%
2018/12/07	7	20.17	7	20.45	20.05	0	4,060	0.00%
2018/12/06	10	20.05	10	20.15	20.05	0	3,944	0.00%
2018/12/05	7	20.78	7	20.98	21.00	0	3,702	0.00%
2018/12/04	0	0.00	20	19.16	20.00	-20	2,803	-0.71%
2018/12/03	0	0.00	10	18.40	18.20	-10	2,479	-0.40%
2018/11/28	30	18.10	0	0.00	18.15	30	2,337	1.28%
2018/11/20	0	0.00	2	18.15	18.00	-2	2,400	-0.08%
2018/11/12	7	18.00	0	0.00	18.00	7	2,442	0.29%
2018/10/30	0	0.00	1	17.80	17.60	-1	2,575	-0.04%
2018/10/29	6	17.60	0	0.00	17.60	6	2,587	0.23%
2018/10/25	2	18.00	0	0.00	17.95	2	2,650	0.08%
2018/10/01	0	0.00	12	21.60	21.60	-12	2,336	-0.51%
2018/09/28	4	21.59	0	0.00	21.70	4	2,325	0.17%
2018/09/06	0	0.00	3	20.85	20.75	-3	2,921	-0.10%
2018/08/27	12	20.71	0	0.00	20.60	12	3,123	0.38%
2018/08/20	3	20.30	0	0.00	20.30	3	3,283	0.09%
2018/08/17	1	20.30	0	0.00	20.30	1	3,286	0.03%
2018/08/14	1	20.60	0	0.00	20.60	1	3,334	0.03%
2018/07/18	2	20.75	0	0.00	20.80	2	3,732	0.05%
2018/07/17	1	21.00	0	0.00	21.25	1	3,705	0.03%
2018/07/04	2	20.80	0	0.00	20.85	2	3,666	0.05%
2018/06/26	0	0.00	2	21.70	21.85	-2	3,441	-0.06%
2018/06/25	0	0.00	4	21.90	21.75	-4	3,444	-0.12%
2018/06/22	3	21.80	0	0.00	22.15	3	3,429	0.09%
2018/06/21	2	21.90	0	0.00	21.85	2	3,285	0.06%
2018/06/20	2	22.10	0	0.00	22.10	2	3,202	0.06%
2018/06/19	1	22.20	0	0.00	22.05	1	3,155	0.03%
2018/06/08	5	23.25	0	0.00	23.10	5	2,938	0.17%
2018/05/25	1	23.45	4	23.45	23.45	-3	2,885	-0.10%
2018/05/18	5	24.25	1	24.40	24.15	4	2,730	0.15%
2018/05/17	0	0.00	2	24.30	24.05	-2	2,626	-0.08%
2018/05/16	0	0.00	5	23.90	23.80	-5	2,492	-0.20%
2018/05/15	2	24.05	0	0.00	24.00	2	2,474	0.08%
2018/05/14	1	24.00	30	23.67	23.95	-29	2,493	-1.16%
2018/04/23	1	22.30	0	0.00	22.30	1	2,503	0.04%
2018/04/10	0	0.00	1	22.90	22.90	-1	2,719	-0.04%
2018/04/02	1	22.60	0	0.00	22.60	1	2,807	0.04%
2018/03/28	0	0.00	4	22.60	22.60	-4	2,892	-0.14%
2018/03/23	2	22.75	0	0.00	22.85	2	2,909	0.07%
2018/03/16	10	23.15	0	0.00	23.30	10	3,209	0.31%
2018/03/09	0	0.00	0.6	23.20	23.20	-0.6	3,280	-0.02%
2018/03/08	0	0.00	2	23.25	23.25	-2	3,391	-0.06%
2018/03/02	0	0.00	2	23.20	23.05	-2	4,897	-0.04%
2018/03/01	4	23.35	0	0.00	23.35	4	4,957	0.08%
2018/02/27	0	0.00	12	23.28	23.35	-12	5,029	-0.24%
2018/02/22	10	22.45	0	0.00	22.50	10	5,019	0.20%
2018/02/21	1	22.40	0	0.00	22.35	1	5,061	0.02%
2018/02/12	3	22.25	0	0.00	22.25	3	5,062	0.06%
2018/02/09	100	21.80	0	0.00	22.30	100	5,082	1.97%
2018/02/06	102	22.75	0	0.00	22.30	102	5,193	1.96%	大買/鉅額交易
2018/01/22	2	23.65	1	23.65	23.75	1	5,034	0.02%
2018/01/08	1	23.70	0	0.00	23.65	1	4,977	0.02%