裕隆 (2201)-康和-永和券商分點個股進出

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
73.8
漲跌
▲0.2
漲幅
+0.27%
成交量
10,448張
產業
上市汽車類股
734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-永和券商分點個股進出

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-永和券商分點個股進出
康和-永和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
2024/05/07	18	72.13	20	73.24	73.80	-2	5,104	-0.04%
2024/05/06	9	74.08	6.5	73.72	73.60	2.5	4,986	0.05%
2024/05/03	2	73.75	24	71.70	73.70	-22	4,803	-0.46%
2024/05/02	2	68.70	14	69.84	70.50	-12	4,522	-0.27%
2024/04/30	11	68.77	0	0.00	68.70	11	4,460	0.25%
2024/04/29	0	0.00	24.2	68.41	69.30	-24.2	4,426	-0.55%
2024/04/26	22	67.60	0	0.00	67.50	22	4,348	0.51%
2024/04/25	21	67.35	0	0.00	67.40	21	4,353	0.48%
2024/04/23	1	67.50	26	67.62	67.50	-25	4,493	-0.56%
2024/04/22	0	0.00	2	68.50	67.80	-2	4,508	-0.04%
2024/04/19	40	67.32	34	67.82	66.90	6	4,450	0.13%
2024/04/18	0	0.00	5	70.20	69.30	-5	4,372	-0.11%
2024/04/16	23	68.06	0	0.00	67.40	23	4,327	0.53%
2024/04/15	0	0.00	1.2	69.31	69.30	-1.2	4,331	-0.03%
2024/04/11	0	69.00	0	0.00	69.30	0	4,321	0.00%
2024/04/10	0	0.00	21	69.50	69.90	-21	4,333	-0.48%
2024/04/09	3	69.13	10	70.20	69.10	-7	4,375	-0.16%
2024/04/08	12	67.35	19	69.83	70.00	-7	4,361	-0.16%
2024/04/03	11	66.59	0	0.00	66.70	11	4,271	0.26%
2024/04/02	0	68.00	0	0.00	67.80	0	4,291	0.00%
2024/03/26	0.3	68.60	0.2	68.60	67.10	0.2	4,634	0.00%
2024/03/20	1	67.70	0	0.00	67.70	1	4,949	0.02%
2024/03/19	18	68.58	1	68.30	68.30	17	4,983	0.34%
2024/03/18	0	0.00	16	69.50	69.50	-16	5,136	-0.31%
2024/03/15	0	0.00	3	69.20	68.50	-3	5,158	-0.06%
2024/03/14	3	69.60	0	0.00	69.80	3	5,161	0.06%
2024/03/13	0	70.20	1	70.80	69.70	-1	5,145	-0.02%
2024/03/12	4	71.90	5	71.12	71.90	-1	5,096	-0.02%
2024/03/07	1	69.00	0	0.00	68.90	1	4,864	0.02%
2024/03/04	0	0.00	4	70.80	70.80	-4	4,943	-0.08%
2024/03/01	0	0.00	4	71.20	70.70	-4	4,936	-0.08%
2024/02/29	1	68.50	2	69.95	70.70	-1	4,946	-0.02%
2024/02/27	5	69.88	0	0.00	69.40	5	4,902	0.10%
2024/02/26	0	0.00	1	70.80	70.60	-1	4,906	-0.02%
2024/02/20	1	71.10	0	0.00	70.90	1	5,293	0.02%
2024/02/19	2	71.80	2	72.15	72.20	0	5,303	0.00%
2024/02/16	0	0.00	1	70.30	69.90	-1	5,334	-0.02%
2024/02/02	1	70.20	0	0.00	69.10	1	5,451	0.02%
2024/01/30	0	0.00	1	70.10	69.60	-1	5,522	-0.02%
2024/01/26	0	0.00	1	70.00	69.80	-1	5,599	-0.02%
2024/01/25	0	0.00	12	69.70	69.70	-12	5,675	-0.21%
2024/01/17	1	67.80	0	0.00	67.70	1	6,163	0.02%
2024/01/16	1	69.80	0	0.00	69.80	1	6,113	0.02%
2024/01/10	0	0.00	3	69.80	70.20	-3	6,941	-0.04%
2024/01/05	9	72.36	8	72.54	72.40	1	8,913	0.01%
2024/01/04	1	72.80	0	0.00	72.60	1	9,230	0.01%
2024/01/03	0	73.93	0	0.00	73.10	0	9,285	0.00%
2024/01/02	0	74.70	0	0.00	74.80	0	9,265	0.00%
2023/12/29	31	74.72	8	74.80	74.80	23	9,295	0.25%
2023/12/25	0.3	72.60	2	72.60	72.80	-1.7	9,755	-0.02%
2023/12/22	10	73.50	3	74.17	72.20	7	9,944	0.07%
2023/12/21	3	73.23	1	72.70	72.70	2	9,849	0.02%
2023/12/19	4	74.05	6	73.83	74.00	-2	9,935	-0.02%
2023/12/18	0.1	74.60	0	0.00	74.40	0.1	9,995	0.00%
2023/12/15	2.1	75.77	0	0.00	75.50	2.1	10,188	0.02%
2023/12/14	0	0.00	10	77.04	77.30	-10	10,213	-0.10%
2023/12/13	8.1	76.32	0	0.00	76.00	8.1	10,171	0.08%
2023/12/12	3.1	78.14	6	78.30	77.80	-2.9	10,053	-0.03%
2023/12/11	9	78.13	11	78.17	78.00	-2	10,108	-0.02%
2023/12/08	7	77.24	0	0.00	77.20	7	10,156	0.07%
2023/12/07	0	77.60	0	0.00	77.60	0	10,186	0.00%
2023/12/06	0	0.00	1	77.70	77.80	-1	10,240	-0.01%
2023/12/04	1	76.50	2	76.80	76.50	-1	10,336	-0.01%
2023/12/01	0	0.00	1	77.40	77.10	-1	10,458	-0.01%
2023/11/30	11	77.10	0	0.00	76.90	11	10,662	0.10%
2023/11/29	5	77.92	0	0.00	77.90	5	11,171	0.04%
2023/11/28	0	0.00	8	78.40	78.40	-8	11,565	-0.07%
2023/11/27	7	77.63	0	0.00	77.10	7	11,759	0.06%
2023/11/24	0	0.00	6	78.80	78.50	-6	12,164	-0.05%
2023/11/22	19	77.85	0.6	78.50	77.70	18.4	12,453	0.15%
2023/11/21	6	78.72	18	79.03	79.00	-12	12,370	-0.10%
2023/11/20	26	78.30	0	0.00	78.00	26	12,279	0.21%
2023/11/17	0	0.00	15	80.05	80.20	-15	12,116	-0.12%
2023/11/16	10	78.68	11	79.38	79.10	-1	12,025	-0.01%
2023/11/15	20	78.87	22	78.89	78.50	-2	11,968	-0.02%
2023/11/14	1	76.90	8	77.94	77.90	-7	11,858	-0.06%
2023/11/13	11	77.03	4	77.85	77.60	7	11,869	0.06%
2023/11/10	12	77.41	0	0.00	77.10	12	11,883	0.10%
2023/11/09	0	78.20	5.1	79.16	79.20	-5	11,857	-0.04%
2023/11/08	2	78.60	1	79.50	78.60	1	12,001	0.01%
2023/11/07	10	78.22	14	78.55	79.10	-4	12,008	-0.03%
2023/11/06	0	0.00	5	78.98	78.80	-5	12,036	-0.04%
2023/11/03	6	78.07	8	78.58	78.20	-2	12,143	-0.02%
2023/11/02	9	76.36	30	76.74	77.40	-21	12,086	-0.17%
2023/11/01	0.1	74.30	10	74.76	75.00	-10	12,009	-0.08%
2023/10/31	18	74.94	23	77.59	74.10	-5	11,946	-0.04%
2023/10/30	16	76.89	0	0.00	76.90	16	11,861	0.13%
2023/10/27	25.2	77.53	13	78.22	77.30	12.2	11,890	0.10%
2023/10/26	5	79.06	0	0.00	78.20	5	11,957	0.04%
2023/10/25	5	80.86	5	80.62	80.10	0	11,962	0.00%
2023/10/24	4	78.15	9	78.47	79.00	-5	12,043	-0.04%
2023/10/23	8	78.21	5	78.52	77.80	3	12,066	0.02%
2023/10/20	10.1	79.28	5	79.14	79.10	5.1	12,142	0.04%
2023/10/19	0	0.00	7	80.56	81.40	-7	12,052	-0.06%
2023/10/18	22	81.70	32	81.28	80.10	-10	12,069	-0.08%
2023/10/17	18	82.27	9	82.59	81.10	9	11,808	0.08%
2023/10/16	50	86.04	34	85.19	83.00	16	11,705	0.14%
2023/10/13	51	86.69	47.1	88.04	85.10	3.9	11,340	0.03%
2023/10/12	14	81.62	28	81.90	84.00	-14	10,331	-0.14%
2023/10/11	9	79.07	19	79.25	78.80	-10	10,484	-0.10%
2023/10/06	7	78.79	8	79.13	78.90	-1	10,709	-0.01%
2023/10/05	11.1	78.68	5	78.58	78.40	6.1	10,747	0.06%
2023/10/04	2	78.35	0	0.00	78.40	2	10,777	0.02%
2023/10/03	6	81.67	2	82.50	80.50	4	10,670	0.04%
2023/10/02	9	82.18	3	82.17	82.00	6	10,679	0.06%
2023/09/28	20	84.52	2	84.50	83.00	18	10,776	0.17%
2023/09/27	13	84.98	35	85.49	86.00	-22	10,746	-0.20%
2023/09/26	7	84.01	4	84.50	83.70	3	10,621	0.03%
2023/09/25	15	84.35	12	85.35	84.30	3	10,678	0.03%
2023/09/22	4	81.50	10	81.62	82.50	-6	10,638	-0.06%
2023/09/21	5	81.56	2	80.60	80.60	3	10,613	0.03%
2023/09/20	30	83.92	20	85.30	82.20	10	10,624	0.09%
2023/09/19	23	84.65	71	85.06	84.60	-48	10,450	-0.46%
2023/09/15	13	83.04	10	83.48	82.90	3	10,380	0.03%
2023/09/14	6	83.92	8	83.80	83.80	-2	10,412	-0.02%
2023/09/13	8	82.48	41	83.06	83.90	-33	10,425	-0.32%
2023/09/12	1	81.60	7	81.83	81.30	-6	10,631	-0.06%
2023/09/11	10	82.62	0	0.00	81.20	10	10,647	0.09%
2023/09/08	23	83.64	1	82.60	82.60	22	10,628	0.21%
2023/09/07	62	84.35	29.1	83.88	84.50	32.9	10,632	0.31%
2023/09/06	36.2	83.70	26	83.81	83.20	10.2	10,618	0.10%
2023/09/05	18	84.98	9	86.02	85.20	9	10,593	0.09%
2023/09/04	37	87.08	34	87.48	85.70	3	10,510	0.03%
2023/09/01	27	85.49	25.5	85.86	85.30	1.5	9,982	0.02%
2023/08/31	8	83.70	9	83.60	83.40	-1	9,779	-0.01%
2023/08/30	40	82.29	25.1	81.84	83.70	15	9,882	0.15%
2023/08/29	5.1	79.12	48.5	78.61	79.80	-43.4	9,712	-0.45%
2023/08/28	25	76.96	18	77.00	75.70	7	10,084	0.07%
2023/08/24	7	74.39	1	74.50	74.50	6	11,432	0.05%
2023/08/23	9	74.70	19	74.98	74.70	-10	11,529	-0.09%
2023/08/22	6	74.60	0	0.00	74.30	6	11,663	0.05%
2023/08/21	0	0.00	10	75.60	75.40	-10	11,977	-0.08%
2023/08/18	0	0.00	25	74.40	74.70	-25	12,263	-0.20%
2023/08/17	0	0.00	2	75.60	75.60	-2	12,610	-0.02%
2023/08/16	0.1	73.50	0	0.00	73.20	0.1	12,960	0.00%
2023/08/14	3	74.50	0	0.00	73.40	3	13,253	0.02%
2023/08/11	2	77.70	1	79.50	77.50	1	13,487	0.01%
2023/08/10	19	78.52	0	0.00	77.90	19	13,636	0.14%
2023/08/09	1	79.40	5	81.90	79.20	-4	13,659	-0.03%
2023/08/08	12	79.68	0	0.00	79.70	12	13,666	0.09%
2023/08/04	4	80.40	14	80.54	80.70	-10	13,957	-0.07%
2023/08/02	9	81.01	9	81.58	80.10	0	13,997	0.00%
2023/08/01	9	81.16	9	81.44	81.00	0	13,969	0.00%
2023/07/31	16.1	82.54	14	83.32	82.00	2.1	13,957	0.02%
2023/07/28	0.1	81.40	0	0.00	81.60	0.1	13,918	0.00%
2023/07/27	8.1	79.59	20	80.44	81.00	-11.9	13,982	-0.09%
2023/07/25	6	77.20	16	79.27	79.80	-10	13,936	-0.07%
2023/07/24	1.1	76.59	0	0.00	76.20	1.1	13,873	0.01%
2023/07/21	1.1	77.59	0	0.00	77.40	1.1	13,893	0.01%
2023/07/20	3	79.13	2	79.65	78.20	1	14,010	0.01%
2023/07/19	3	79.83	0	0.00	79.00	3	13,983	0.02%
2023/07/18	12	81.53	0	0.00	80.20	12	14,165	0.08%
2023/07/17	16	85.49	2	84.85	84.40	14	14,604	0.10%
2023/07/14	13	86.31	12	85.86	85.50	1	15,027	0.01%
2023/07/13	12	82.20	34	82.74	84.00	-22	15,484	-0.14%
2023/07/11	1	80.00	1.1	80.14	80.00	-0.1	16,083	0.00%
2023/07/07	6.2	82.60	5	82.88	82.30	1.2	16,394	0.01%
2023/07/06	5	83.00	5.3	83.35	83.50	-0.3	16,360	0.00%
2023/07/05	2	82.00	1	81.90	81.80	1	16,184	0.01%
2023/07/04	1	83.00	2	82.95	82.40	-1	16,023	-0.01%
2023/07/03	1.1	82.03	4	82.15	81.80	-2.9	16,017	-0.02%
2023/06/30	5	81.54	9.2	82.41	82.60	-4.2	15,975	-0.03%
2023/06/29	2	80.91	4	80.83	80.50	-2	15,906	-0.01%
2023/06/28	4	80.60	7	80.64	80.80	-3	15,888	-0.02%
2023/06/27	10	80.40	1	81.70	79.40	9	15,857	0.06%
2023/06/26	1	82.27	4	81.60	82.00	-3	15,917	-0.02%
2023/06/21	2	82.30	0	0.00	82.00	2	16,007	0.01%
2023/06/20	5.1	83.39	9	83.41	83.10	-3.9	16,009	-0.02%
2023/06/19	3	83.47	3	83.37	83.40	0	16,067	0.00%
2023/06/16	37	86.48	1	88.30	83.70	36	16,268	0.22%
2023/06/15	2	87.40	2	87.90	87.70	0	16,050	0.00%
2023/06/14	4	87.45	2	87.60	87.40	2	16,092	0.01%
2023/06/13	0	0.00	1	88.60	87.10	-1	16,261	-0.01%
2023/06/12	1	86.70	3	87.00	86.80	-2	16,486	-0.01%
2023/06/09	8	87.18	6	87.57	87.80	2	16,587	0.01%
2023/06/08	14	87.78	2	87.55	87.10	12	16,894	0.07%
2023/06/07	1	88.90	5	89.74	89.70	-4	17,277	-0.02%
2023/06/06	9	89.76	2	89.85	88.50	7	17,427	0.04%
2023/06/05	29	91.76	19	93.77	90.60	10	17,463	0.06%
2023/06/02	11	90.22	10	90.64	90.60	1	17,273	0.01%
2023/06/01	23	91.59	13	91.82	89.60	10	17,110	0.06%
2023/05/31	15	86.16	40	87.02	87.60	-25	16,730	-0.15%
2023/05/30	58	87.02	94	86.64	86.60	-36	16,779	-0.21%
2023/05/29	9	83.04	6	83.55	82.80	3	16,189	0.02%
2023/05/26	17	82.59	11	83.09	82.20	6	16,720	0.04%
2023/05/25	63	84.47	52	84.08	83.40	11	16,790	0.07%
2023/05/24	56	85.13	18	84.84	85.30	38	16,784	0.23%
2023/05/23	31	84.09	18	84.43	83.70	13	16,779	0.08%
2023/05/22	15	83.29	29.4	82.71	84.20	-14.4	16,625	-0.09%
2023/05/19	1	81.80	1.2	80.40	80.40	-0.2	16,605	0.00%
2023/05/18	4	80.38	9	81.70	81.80	-5	17,232	-0.03%
2023/05/17	17	81.07	17.8	82.05	81.10	-0.8	17,202	0.00%
2023/05/16	0	0.00	4	79.05	79.60	-4	16,929	-0.02%
2023/05/15	2	77.20	1	76.70	76.70	1	16,975	0.01%
2023/05/12	7.3	76.80	1	75.80	78.30	6.3	17,522	0.04%
2023/05/11	7.3	76.80	1	75.80	75.90	6.3	17,605	0.04%
2023/05/10	2	78.35	2	79.00	79.10	0	17,858	0.00%
2023/05/09	2	77.30	0	0.00	77.10	2	18,040	0.01%
2023/05/08	3	78.10	3.1	77.99	78.10	-0.1	18,373	0.00%
2023/05/04	2.1	77.69	2	76.40	77.80	0.1	20,127	0.00%
2023/05/03	7.2	78.50	1	79.30	77.60	6.2	20,629	0.03%
2023/05/02	2.2	81.18	2	81.00	80.00	0.2	21,995	0.00%
2023/04/28	2	81.40	17.3	81.41	80.60	-15.3	22,329	-0.07%
2023/04/27	38	80.69	23	80.54	80.50	15	22,911	0.07%
2023/04/26	3	78.60	3	79.23	79.80	0	23,222	0.00%
2023/04/25	10.3	80.53	2	80.50	78.50	8.3	23,224	0.04%
2023/04/24	1	80.00	1	80.50	80.90	0	23,268	0.00%
2023/04/21	16	79.67	11	80.04	80.30	5	23,333	0.02%
2023/04/20	28	79.80	18	81.18	82.00	10	23,300	0.04%
2023/04/19	10	83.82	1	85.40	83.20	9	23,430	0.04%
2023/04/18	14	84.36	22.1	84.44	85.70	-8.1	23,376	-0.03%
2023/04/17	1	81.40	10	80.71	81.80	-9	22,746	-0.04%
2023/04/14	40	79.04	66	78.32	79.10	-26	22,664	-0.11%
2023/04/13	6	77.58	22	77.37	77.60	-16	22,469	-0.07%
2023/04/12	1	74.80	3	75.73	75.60	-2	22,228	-0.01%
2023/04/11	1	74.50	6	75.47	74.70	-5	22,378	-0.02%
2023/04/10	17	74.25	7	74.81	74.80	10	22,442	0.04%
2023/04/07	2	74.00	4	74.28	74.30	-2	22,682	-0.01%
2023/04/06	5	73.28	1	74.90	73.70	4	22,946	0.02%
2023/03/31	3	75.03	0	0.00	75.20	3	23,097	0.01%
2023/03/30	2	76.65	16.6	76.60	76.50	-14.6	23,290	-0.06%
2023/03/29	0	0.00	1	75.60	75.60	-1	23,597	0.00%
2023/03/28	11	74.55	1	74.50	74.50	10	24,135	0.04%
2023/03/27	18	76.39	1	77.90	75.50	17	24,251	0.07%
2023/03/24	0	0.00	10.3	78.48	78.80	-10.3	24,380	-0.04%
2023/03/23	13	76.96	13	77.13	77.50	0	24,792	0.00%
2023/03/22	32	76.40	34	78.57	76.40	-2	25,520	-0.01%
2023/03/21	8	78.00	9	78.27	77.30	-1	25,958	0.00%
2023/03/20	1	75.80	6	76.15	75.80	-5	26,583	-0.02%
2023/03/17	5	75.00	28	75.43	75.70	-23	26,757	-0.09%
2023/03/16	32	74.42	9	74.46	73.90	23	27,143	0.08%
2023/03/15	13	76.48	8	77.74	75.90	5	27,463	0.02%
2023/03/14	1.1	74.87	0	0.00	75.50	1.1	27,639	0.00%
2023/03/13	15	73.46	45	74.80	76.00	-30	27,805	-0.11%
2023/03/10	53.1	72.34	0.2	72.30	72.40	52.9	28,035	0.19%
2023/03/09	45.8	76.81	30	77.49	76.00	15.8	28,440	0.06%
2023/03/08	8	77.54	16	77.40	77.60	-8	29,589	-0.03%
2023/03/07	9	79.22	6	79.20	79.20	3	31,679	0.01%
2023/03/06	0.1	78.60	1	78.70	79.00	-0.9	32,545	0.00%
2023/03/03	6	78.35	5	78.36	78.10	1	33,580	0.00%
2023/03/02	16.2	80.19	10	80.53	78.80	6.2	33,809	0.02%
2023/03/01	15	82.13	16	82.93	81.60	-1	34,331	0.00%
2023/02/24	35	81.77	29.3	82.02	81.30	5.7	34,926	0.02%
2023/02/23	1	80.30	4	79.10	80.00	-3	35,006	-0.01%
2023/02/22	21.1	77.80	26	77.83	78.10	-4.9	35,078	-0.01%
2023/02/21	8	81.38	6	81.23	80.90	2	35,210	0.01%
2023/02/20	11	80.21	14	80.59	80.60	-3	35,453	-0.01%
2023/02/17	24	81.04	22	80.67	80.00	2	36,109	0.01%
2023/02/16	9	81.40	16.1	81.27	81.50	-7.1	36,232	-0.02%
2023/02/15	8	78.64	10	78.14	77.90	-2	35,580	-0.01%
2023/02/14	4	77.23	2	77.05	77.20	2	35,384	0.01%
2023/02/13	18	78.18	7	77.74	77.50	11	35,365	0.03%
2023/02/10	64	78.96	69	79.11	79.00	-5	35,162	-0.01%
2023/02/09	3	77.63	6	77.52	76.90	-3	34,580	-0.01%
2023/02/08	22.1	77.10	16.3	77.28	77.80	5.8	34,426	0.02%
2023/02/07	24.1	77.52	18	77.72	77.80	6.1	34,045	0.02%
2023/02/06	40	77.86	39	78.05	77.50	1	33,809	0.00%
2023/02/03	33	79.17	30	79.32	78.10	3	33,486	0.01%
2023/02/02	51	81.07	23	82.13	79.50	28	32,779	0.09%
2023/02/01	145	84.06	147.3	83.11	84.50	-2.3	31,891	-0.01%	大買/大賣/
2023/01/31	53	81.28	74.1	79.83	82.90	-21.1	31,435	-0.07%
2023/01/30	2	74.05	6	74.77	78.10	-4	30,031	-0.01%
2023/01/17	71	70.37	78	69.18	71.00	-7	29,893	-0.02%
2023/01/16	16	69.12	28	68.03	69.20	-12	29,626	-0.04%
2023/01/13	31	66.73	47	66.91	66.80	-16	29,718	-0.05%
2023/01/12	15	66.20	6	66.20	66.20	9	29,684	0.03%
2023/01/11	16.1	67.26	16	67.21	66.50	0.1	29,471	0.00%
2023/01/10	2.1	67.94	1	67.20	67.20	1.1	29,388	0.00%
2023/01/09	46	68.04	47	68.18	68.20	-1	29,198	0.00%
2023/01/06	16	65.68	16	66.64	66.20	0	28,481	0.00%
2023/01/05	18	65.56	17	65.89	65.70	1	27,989	0.00%
2023/01/04	5	64.64	11	64.95	65.70	-6	27,698	-0.02%
2023/01/03	60	63.19	12	63.33	63.20	48	27,350	0.18%
2022/12/30	3	62.13	4	61.93	62.00	-1	27,175	0.00%
2022/12/29	20	60.91	52	59.98	61.40	-32	27,061	-0.12%
2022/12/28	35	61.56	50	61.93	61.60	-15	26,892	-0.06%
2022/12/27	18	62.02	19	61.56	61.90	-1	26,747	0.00%
2022/12/26	23	59.81	33	60.44	61.10	-10	26,468	-0.04%
2022/12/23	43	59.75	11	58.96	59.10	32	26,197	0.12%
2022/12/22	22	60.30	56	60.55	59.70	-34	25,954	-0.13%
2022/12/21	9	61.28	10	61.59	60.00	-1	25,720	0.00%
2022/12/20	5	62.94	5	64.22	61.40	0	25,370	0.00%
2022/12/19	5	63.90	4	64.28	64.20	1	24,857	0.00%
2022/12/16	3	64.57	1	64.40	64.10	2	24,654	0.01%
2022/12/15	30	67.75	15	68.07	66.50	15	24,382	0.06%
2022/12/14	13	66.58	17	66.84	66.80	-4	23,822	-0.02%
2022/12/13	11	66.08	15	65.73	65.00	-4	23,062	-0.02%
2022/12/12	27	66.54	55	64.94	66.60	-28	22,467	-0.12%
2022/12/09	38	62.79	17	62.46	62.30	21	21,593	0.10%
2022/12/08	27	62.45	28	62.95	63.00	-1	21,338	0.00%
2022/12/07	16	63.46	15	64.30	63.40	1	20,901	0.00%
2022/12/06	8	65.40	74	64.66	64.90	-66	20,373	-0.32%
2022/12/05	15	67.03	10	67.14	66.90	5	19,893	0.03%
2022/12/02	57	66.72	11	67.76	66.70	46	19,576	0.23%
2022/12/01	81	67.26	59	66.93	67.90	22	18,949	0.12%
2022/11/30	23	64.60	21	65.00	65.20	2	18,126	0.01%
2022/11/29	22	67.64	22.4	67.66	63.70	-0.4	16,812	0.00%
2022/11/28	8	62.48	15	62.89	64.80	-7	14,714	-0.05%
2022/11/25	7	59.29	4	60.13	60.60	3	14,089	0.02%
2022/11/24	1	57.70	1	57.00	57.70	0	12,958	0.00%
2022/11/23	12	56.98	8	57.05	57.10	4	12,521	0.03%
2022/11/22	17	54.10	10	54.57	54.90	7	11,541	0.06%
2022/11/21	8	52.19	17	52.11	54.10	-9	10,587	-0.09%
2022/11/18	10	49.18	1	49.90	49.20	9	9,933	0.09%
2022/11/17	18	50.86	9	51.19	50.20	9	9,704	0.09%
2022/11/16	116	50.62	115	50.77	50.90	1	9,257	0.01%	大買/大賣/
2022/11/15	48	50.83	56	49.34	51.10	-8	8,791	-0.09%
2022/11/14	2	48.85	119	47.11	49.50	-117	7,961	-1.47%	大賣/鉅額交易
2022/11/11	50	45.12	3	44.92	45.00	47	7,484	0.63%
2022/11/10	4	44.46	3	45.37	44.40	1	7,462	0.01%
2022/11/09	15	45.18	10	46.08	44.80	5	7,416	0.07%
2022/11/08	1	45.50	0	0.00	45.35	1	7,303	0.01%
2022/11/07	0	0.00	20	45.20	45.75	-20	7,330	-0.27%
2022/11/04	0	0.00	3	44.45	45.05	-3	7,310	-0.04%
2022/11/03	2	44.50	20	44.65	44.45	-18	7,270	-0.25%
2022/11/02	23	45.61	0	0.00	45.20	23	7,337	0.31%
2022/10/31	3	45.77	2	46.50	45.60	1	7,566	0.01%
2022/10/28	4	45.70	5	46.22	45.75	-1	7,556	-0.01%
2022/10/27	4	46.34	20	46.06	46.55	-16	7,447	-0.21%
2022/10/26	26	44.71	0	0.00	44.40	26	7,331	0.35%
2022/10/25	16	44.43	21	44.81	44.30	-5	7,207	-0.07%
2022/10/24	25	46.00	14	45.72	46.00	11	6,936	0.16%
2022/10/21	11	43.86	5	44.83	45.05	6	6,516	0.09%
2022/10/20	5	41.31	2	41.35	41.35	3	5,996	0.05%
2022/10/19	2	43.65	22	43.39	43.00	-20	5,965	-0.34%
2022/10/18	20	42.98	4	43.85	42.80	16	6,023	0.27%
2022/10/17	26	43.02	54	42.65	43.45	-28	6,156	-0.45%
2022/10/14	23	42.94	3	41.95	42.80	20	6,177	0.32%
2022/10/13	10	41.94	3	42.22	41.05	7	6,136	0.11%
2022/10/11	2	40.85	0	0.00	40.80	2	6,175	0.03%
2022/09/26	0	0.00	2	41.70	41.85	-2	7,436	-0.03%
2022/09/23	0	0.00	10	43.20	42.85	-10	7,635	-0.13%
2022/09/22	0	0.00	3	42.92	43.45	-3	7,823	-0.04%
2022/09/20	3	43.08	1	42.75	43.30	2	8,266	0.02%
2022/09/08	1	42.30	0	0.00	42.35	1	10,844	0.01%
2022/09/07	2	41.85	0	0.00	41.85	2	11,040	0.02%
2022/09/06	11	42.71	10	42.05	42.05	1	11,057	0.01%
2022/09/05	0	0.00	1	43.75	43.40	-1	11,033	-0.01%
2022/09/02	14	43.09	15	43.57	43.85	-1	11,015	-0.01%
2022/09/01	14	43.15	2	43.55	43.20	12	10,804	0.11%
2022/08/31	0	0.00	1	41.20	41.25	-1	10,484	-0.01%
2022/08/30	1	40.55	0	0.00	40.60	1	10,489	0.01%
2022/08/29	2	40.23	2	40.33	40.15	0	10,523	0.00%
2022/08/25	0	0.00	3	40.35	39.85	-3	10,558	-0.03%
2022/08/22	2	40.75	52	40.80	40.85	-50	10,847	-0.46%
2022/08/11	0	0.00	1.6	41.94	41.80	-1.6	10,866	-0.01%
2022/08/09	0	0.00	2	42.45	42.20	-2	10,889	-0.02%
2022/08/08	14	40.06	7	41.45	41.45	7	10,907	0.06%
2022/08/05	0	0.00	1	43.80	43.80	-1	10,664	-0.01%
2022/08/04	1	43.30	0	0.00	43.25	1	10,610	0.01%
2022/08/02	0	0.00	1	44.80	45.10	-1	10,414	-0.01%
2022/08/01	1	45.30	9	45.41	45.55	-8	10,361	-0.08%
2022/07/29	9	45.78	5	45.80	45.75	4	10,334	0.04%
2022/07/28	5	45.84	0	0.00	45.45	5	10,296	0.05%
2022/07/26	1	46.15	1	46.05	45.55	0	10,166	0.00%
2022/07/25	11	44.84	9	45.58	45.80	2	10,061	0.02%
2022/07/22	7	45.73	6	45.87	45.95	1	9,867	0.01%
2022/07/21	11	46.70	11	46.70	46.95	0	9,614	0.00%
2022/07/20	0	0.00	1	47.95	47.50	-1	9,444	-0.01%
2022/07/18	1	48.60	1	48.50	48.50	0	9,321	0.00%
2022/07/15	1.2	48.10	3	47.80	48.00	-1.8	9,207	-0.02%
2022/07/14	3	48.92	7	49.06	49.00	-4	9,075	-0.04%
2022/07/13	13	48.33	8	47.50	49.00	5	8,896	0.06%
2022/07/12	7	46.64	3	46.43	46.90	4	8,479	0.05%
2022/07/11	8	46.37	8	46.34	46.10	0	8,246	0.00%
2022/07/08	4	44.90	5	44.63	44.70	-1	8,045	-0.01%
2022/07/07	2	43.60	2	43.58	43.70	0	7,907	0.00%
2022/07/04	0	0.00	25	44.75	44.40	-25	7,573	-0.33%
2022/07/01	0	0.00	2	45.38	44.40	-2	7,468	-0.03%
2022/06/30	5	47.30	4	47.18	47.20	1	7,202	0.01%
2022/06/29	6	47.49	16	48.05	47.50	-10	6,978	-0.14%
2022/06/27	11	48.67	12	49.28	50.20	-1	6,443	-0.02%
2022/06/24	2	50.05	56	49.67	50.00	-54	6,089	-0.89%
2022/06/23	140	51.14	56	49.75	50.50	84	5,800	1.45%	大買/
2022/06/22	10	49.41	28	49.63	49.10	-18	4,986	-0.36%
2022/06/21	9	47.29	5	47.61	49.75	4	4,553	0.09%
2022/06/20	1	44.90	1	45.45	45.30	0	3,987	0.00%
2022/06/17	2	46.35	5	46.06	46.10	-3	3,770	-0.08%
2022/06/16	10	46.55	2	46.55	45.80	8	3,557	0.22%
2022/06/15	10	45.50	1	45.05	45.40	9	3,336	0.27%
2022/06/14	4	44.74	1	44.60	44.80	3	3,285	0.09%
2022/06/13	1	45.60	0	0.00	45.40	1	3,201	0.03%
2022/06/10	0	0.00	1	45.00	45.40	-1	3,116	-0.03%
2022/06/07	3	44.77	23	44.48	44.35	-20	3,070	-0.65%
2022/06/02	2	45.23	0	0.00	45.15	2	3,005	0.07%
2022/06/01	4	45.61	0	0.00	45.80	4	2,937	0.14%
2022/05/31	15	44.02	1	43.70	44.45	14	2,668	0.52%
2022/05/30	0	0.00	4	43.53	43.70	-4	2,530	-0.16%
2022/05/26	6	43.40	0	0.00	43.15	6	2,442	0.25%
2022/05/18	0	0.00	1	42.15	42.05	-1	2,204	-0.05%
2022/05/17	1	41.95	0	0.00	41.95	1	2,198	0.05%
2022/05/16	0	0.00	1	40.60	42.00	-1	2,128	-0.05%
2022/05/09	1	39.05	0	0.00	38.70	1	1,865	0.05%
2022/04/20	0	0.00	10.4	41.00	40.95	-10.4	2,209	-0.47%
2022/03/18	0	0.00	5	39.74	39.80	-5	3,030	-0.16%
2022/03/17	0	0.00	6	39.70	39.60	-6	3,024	-0.20%
2022/03/15	6	38.79	0	0.00	38.85	6	3,033	0.20%
2022/03/14	2	39.00	0	0.00	39.10	2	3,026	0.07%
2022/03/11	7	39.22	2	39.05	39.05	5	3,025	0.17%
2022/03/01	0	0.00	4	41.55	41.35	-4	3,084	-0.13%
2022/02/24	4	41.08	0	0.00	40.70	4	3,250	0.12%
2022/02/22	2	41.85	2	41.75	41.75	0	3,515	0.00%
2022/02/16	0	0.00	2	41.80	41.70	-2	3,962	-0.05%
2022/02/10	1	41.75	0	0.00	41.85	1	4,201	0.02%
2022/01/24	0	0.00	1	41.05	41.35	-1	4,453	-0.02%
2022/01/19	7	41.96	3	41.95	41.80	4	4,576	0.09%
2022/01/13	0	0.00	2	43.50	43.45	-2	4,898	-0.04%
2022/01/11	2	42.85	2	42.75	42.75	0	5,175	0.00%
2022/01/10	2	43.15	0	0.00	43.30	2	5,515	0.04%
2022/01/07	1	44.05	0	0.00	43.60	1	5,730	0.02%
2022/01/03	0	0.00	7	42.57	42.85	-7	6,645	-0.11%
2021/12/29	5	41.85	0	0.00	42.05	5	6,916	0.07%
2021/12/28	0	0.00	0	41.85	41.85	0	6,959	0.00%
2021/12/27	2	41.95	0	0.00	42.00	2	7,032	0.03%
2021/12/21	2	41.50	0	0.00	41.80	2	7,547	0.03%
2021/12/17	0	0.00	14	41.87	41.85	-14	8,019	-0.17%
2021/12/02	3	41.20	0	0.00	41.30	3	10,165	0.03%
2021/11/24	0	0.00	1	42.85	42.80	-1	10,011	-0.01%
2021/11/22	10	43.55	0	0.00	44.05	10	9,908	0.10%
2021/11/19	0	0.00	3	44.10	43.30	-3	9,740	-0.03%
2021/11/18	4	43.45	4	43.15	43.10	0	9,587	0.00%
2021/11/17	2	42.65	2	43.40	43.40	0	9,523	0.00%
2021/11/16	0	0.00	20	43.20	43.35	-20	9,379	-0.21%
2021/11/12	0	0.00	1	41.70	41.85	-1	9,137	-0.01%
2021/11/11	2	41.05	2	40.80	40.80	0	9,095	0.00%
2021/11/08	2	41.50	0	0.00	41.50	2	8,969	0.02%
2021/11/02	2	42.20	2	41.75	41.50	0	8,965	0.00%
2021/11/01	0	0.00	1	41.20	41.35	-1	8,871	-0.01%
2021/10/29	0	0.00	9	41.57	41.10	-9	8,813	-0.10%
2021/10/27	2	42.45	2	42.25	42.25	0	8,705	0.00%
2021/10/25	1	42.55	1	42.80	42.70	0	8,597	0.00%
2021/10/22	0	0.00	5	42.45	42.20	-5	8,522	-0.06%
2021/10/19	8	42.39	8	41.90	41.90	0	8,091	0.00%
2021/10/18	34	44.06	13	42.64	42.15	21	7,879	0.27%
2021/10/15	4	43.54	4	44.06	44.25	0	7,551	0.00%
2021/10/14	3	43.15	3	42.95	42.95	0	7,346	0.00%
2021/10/13	1	43.45	0	0.00	43.65	1	7,244	0.01%
2021/10/12	0	0.00	1	43.60	42.70	-1	7,081	-0.01%
2021/10/08	6	44.47	4	44.39	44.20	2	6,883	0.03%
2021/10/06	0	0.00	3	42.13	42.15	-3	6,118	-0.05%
2021/10/04	0	40.60	10	40.35	40.60	-10	5,852	-0.17%
2021/10/01	2	41.29	19	40.68	40.25	-17	5,782	-0.29%
2021/09/30	0	0.00	2	42.40	42.70	-2	5,642	-0.04%
2021/09/29	6	42.13	0	0.00	42.00	6	5,550	0.11%
2021/09/28	2	42.80	0	0.00	42.80	2	5,453	0.04%
2021/09/24	2	43.85	2	43.75	44.00	0	5,138	0.00%
2021/09/23	8	43.52	0	0.00	43.80	8	4,989	0.16%
2021/09/22	116	43.27	0	0.00	43.70	116	4,756	2.44%	大買/鉅額交易
2021/09/17	15	43.85	2	43.00	43.95	13	4,291	0.30%
2021/09/16	2	40.88	22	41.15	41.15	-20	3,610	-0.55%
2021/09/15	21	39.33	0	0.00	40.30	21	3,399	0.62%
2021/09/08	0	0.00	5	37.30	36.90	-5	3,339	-0.15%
2021/09/07	2	37.35	0	0.00	37.50	2	3,374	0.06%
2021/08/23	6	36.65	6	36.65	36.65	0	3,411	0.00%
2021/08/12	1	39.10	0	0.00	39.05	1	3,491	0.03%
2021/08/04	0	0.00	1	39.80	40.00	-1	4,156	-0.02%
2021/08/03	1	39.40	0	0.00	39.40	1	4,282	0.02%
2021/07/30	0	0.00	1	40.15	39.90	-1	4,420	-0.02%
2021/07/28	1	39.65	0	0.00	39.70	1	4,571	0.02%
2021/07/23	0	0.00	0.7	41.00	41.00	-0.7	5,029	-0.01%
2021/07/22	0	0.00	0.6	40.70	40.70	-0.6	5,087	-0.01%
2021/07/16	1	42.00	1	42.70	42.50	0	5,419	0.00%
2021/07/05	0	0.00	2	43.38	42.80	-2	8,124	-0.02%
2021/07/02	2	43.25	0	0.00	43.00	2	8,189	0.02%
2021/07/01	0	0.00	1	42.50	42.15	-1	8,194	-0.01%
2021/06/30	1	42.80	0	0.00	42.60	1	8,237	0.01%
2021/06/23	0	0.00	0.9	41.40	41.60	-0.9	8,997	-0.01%
2021/06/16	0	0.00	3.2	39.99	40.05	-3.2	10,903	-0.03%
2021/06/09	1	39.45	1	40.10	39.35	0	11,374	0.00%
2021/06/08	1	39.65	5	39.90	39.65	-4	11,406	-0.04%
2021/06/03	0	0.00	5	40.30	40.10	-5	11,617	-0.04%
2021/06/01	1	40.00	0	0.00	40.10	1	11,728	0.01%
2021/05/31	8	39.84	3	39.45	39.45	5	11,793	0.04%
2021/05/28	0	0.00	1	39.30	39.70	-1	11,827	-0.01%
2021/05/27	4	38.80	3	38.80	38.80	1	11,868	0.01%
2021/05/25	0	0.00	2	39.95	39.55	-2	12,015	-0.02%
2021/05/24	3	39.15	3	39.50	39.50	0	12,265	0.00%
2021/05/19	0	0.00	2	38.90	39.20	-2	12,798	-0.02%
2021/05/18	7	37.36	5	37.75	38.85	2	12,797	0.02%
2021/05/17	2	36.30	0	0.00	36.00	2	12,762	0.02%
2021/05/14	0	0.00	2	40.95	38.90	-2	12,672	-0.02%
2021/05/12	3	38.15	6	39.53	38.10	-3	12,478	-0.02%
2021/05/11	1	40.95	0	0.00	40.60	1	12,357	0.01%
2021/05/07	0	0.00	2	42.60	42.90	-2	12,358	-0.02%
2021/05/05	2	40.40	0	0.00	40.40	2	12,720	0.02%
2021/04/28	0	0.00	2	44.88	45.15	-2	12,567	-0.02%
2021/04/27	1	45.55	0	0.00	45.60	1	12,645	0.01%
2021/04/26	2	44.70	0	0.00	44.75	2	12,694	0.02%
2021/04/23	2	44.30	0	0.00	44.60	2	12,780	0.02%
2021/04/22	3	44.75	33	45.40	44.35	-30	12,901	-0.23%
2021/04/21	15	47.00	0	0.00	46.50	15	12,842	0.12%
2021/04/20	17	47.52	2	47.08	47.85	15	12,734	0.12%
2021/04/19	0	0.00	3	46.27	46.40	-3	12,771	-0.02%
2021/04/16	3	45.65	0	0.00	45.65	3	12,810	0.02%
2021/04/15	6	45.70	6	45.55	45.55	0	12,884	0.00%
2021/04/14	1	46.00	4	47.20	47.20	-3	12,794	-0.02%
2021/04/13	0	0.00	4	47.88	46.80	-4	13,010	-0.03%
2021/04/12	5	45.98	2	46.70	46.30	3	12,787	0.02%
2021/04/08	1	44.00	0	0.00	44.05	1	13,439	0.01%
2021/04/06	1	44.00	1	44.50	44.00	0	13,536	0.00%
2021/03/31	3	44.25	12	44.04	44.05	-9	14,437	-0.06%
2021/03/30	6	43.40	7	43.37	43.35	-1	14,258	-0.01%
2021/03/29	3	43.30	3	43.45	43.45	0	14,224	0.00%
2021/03/26	29	43.58	18	43.67	43.25	11	14,084	0.08%
2021/03/25	3	46.67	1	45.10	45.10	2	13,578	0.01%
2021/03/24	3	44.95	26	44.12	46.65	-23	12,788	-0.18%
2021/03/22	0	0.00	2	42.45	42.45	-2	11,591	-0.02%
2021/03/19	0	0.00	20	42.10	42.10	-20	11,540	-0.17%
2021/03/18	13	42.93	5	43.51	42.80	8	11,438	0.07%
2021/03/17	0	0.00	124	43.44	43.30	-124	11,313	-1.10%	大賣/鉅額交易
2021/03/16	111	43.14	1	42.75	42.75	110	11,058	0.99%	大買/鉅額交易
2021/03/11	4	42.40	4	42.40	42.40	0	10,998	0.00%
2021/03/10	5	42.50	0	0.00	42.35	5	10,968	0.05%
2021/03/09	0	0.00	5	42.95	42.85	-5	10,911	-0.05%
2021/03/04	2	41.95	2	41.60	41.60	0	10,714	0.00%
2021/03/02	14	41.99	0	0.00	41.20	14	10,597	0.13%
2021/02/26	3	41.85	0	0.00	41.65	3	10,553	0.03%
2021/02/24	7	42.50	0	0.00	41.40	7	10,518	0.07%
2021/02/23	2	42.60	4	43.55	43.55	-2	10,325	-0.02%
2021/02/22	10	43.06	0	0.00	42.90	10	10,227	0.10%
2021/02/19	0	0.00	2	42.13	43.70	-2	10,159	-0.02%
2021/02/03	0	0.00	1	41.00	40.95	-1	9,973	-0.01%
2021/01/28	6	41.88	6	41.35	41.35	0	9,789	0.00%
2021/01/27	3	42.15	2	42.90	43.20	1	9,589	0.01%
2021/01/26	2	41.55	0	0.00	41.10	2	9,261	0.02%
2021/01/25	6	41.88	6	41.95	41.95	0	9,225	0.00%
2021/01/21	3	41.60	3	40.95	40.95	0	9,061	0.00%
2021/01/18	1	43.30	0	0.00	43.55	1	8,730	0.01%
2021/01/13	5	44.45	0	0.00	44.45	5	8,162	0.06%
2021/01/12	7	45.10	5	44.40	43.95	2	8,071	0.02%
2021/01/11	1	46.60	0	0.00	46.80	1	7,913	0.01%
2021/01/08	2	46.75	0	0.00	46.55	2	7,853	0.03%
2021/01/07	1	48.30	2	49.73	48.00	-1	7,662	-0.01%
2021/01/06	9.1	51.31	7	51.06	49.00	2.1	7,415	0.03%
2021/01/05	7	48.89	6	49.72	48.85	1	6,700	0.01%
2021/01/04	28	49.78	14	48.95	50.90	14	6,279	0.22%
2020/12/31	5	43.90	1	46.65	46.90	4	5,551	0.07%
2020/12/29	1	42.10	10	42.82	42.20	-9	5,130	-0.18%
2020/12/28	23	44.08	9	43.56	43.50	14	4,966	0.28%
2020/12/25	2	40.35	2	38.45	41.05	0	4,236	0.00%
2020/12/24	3	37.25	3	37.35	37.35	0	3,943	0.00%
2020/12/23	3	36.85	3	37.45	37.20	0	3,965	0.00%
2020/12/22	2	37.05	1	37.10	37.00	1	3,990	0.03%
2020/12/21	0	0.00	4	37.65	37.25	-4	3,955	-0.10%
2020/12/18	2	36.85	0	0.00	37.55	2	3,965	0.05%
2020/12/17	0	0.00	1	37.50	36.90	-1	4,034	-0.02%
2020/12/16	2	37.20	1	37.35	37.50	1	4,059	0.02%
2020/12/15	2	36.60	4	37.00	36.50	-2	4,114	-0.05%
2020/12/11	6	37.15	6	36.80	36.80	0	4,351	0.00%
2020/12/10	3	37.35	3	37.65	37.65	0	4,463	0.00%
2020/12/09	0	0.00	1	38.00	37.85	-1	4,563	-0.02%
2020/12/07	1	37.70	0	0.00	37.65	1	4,911	0.02%
2020/12/04	7	38.22	6	38.45	38.45	1	5,046	0.02%
2020/12/03	1	38.35	1	38.55	38.25	0	5,035	0.00%
2020/12/02	4	38.28	3	38.55	38.55	1	5,096	0.02%
2020/12/01	1	38.70	0	0.00	38.80	1	5,203	0.02%
2020/11/30	13	39.00	12	39.00	39.00	1	5,256	0.02%
2020/11/27	3	38.70	3	39.35	39.35	0	5,360	0.00%
2020/11/24	9	39.12	9	38.75	38.75	0	6,017	0.00%
2020/11/23	3	39.70	3	40.10	40.10	0	6,060	0.00%
2020/11/19	0	0.00	0.3	38.90	38.90	-0.3	6,314	0.00%
2020/11/06	9	34.18	9	34.00	34.00	0	7,052	0.00%
2020/10/30	12	36.54	12	35.60	35.60	0	7,864	0.00%
2020/10/29	2	37.50	2	37.55	37.55	0	7,849	0.00%
2020/10/27	0	0.00	1	38.10	38.20	-1	7,957	-0.01%
2020/10/20	0	0.00	1	38.20	38.30	-1	8,430	-0.01%
2020/10/19	6	38.20	6	38.00	38.00	0	8,490	0.00%
2020/10/06	0	0.00	4	23.13	23.95	-4	8,403	-0.05%
2020/10/05	2	22.65	2	22.85	22.85	0	8,393	0.00%
2020/09/30	2	22.95	0	0.00	22.95	2	8,477	0.02%
2020/09/25	0	0.00	4	22.85	22.60	-4	8,961	-0.04%
2020/09/24	4	22.65	2	22.75	22.55	2	8,931	0.02%
2020/09/23	5	22.95	5	22.80	22.80	0	8,866	0.00%
2020/09/22	5	23.75	7	23.47	23.40	-2	8,809	-0.02%
2020/09/11	10	23.78	11	23.69	23.70	-1	9,128	-0.01%
2020/09/08	15	24.40	15	24.25	24.25	0	9,286	0.00%
2020/09/04	1	25.70	0	0.00	25.45	1	9,415	0.01%
2020/09/03	5	25.45	7	25.49	25.30	-2	9,458	-0.02%
2020/08/31	2	25.58	0	0.00	25.30	2	10,258	0.02%
2020/08/26	1	24.90	1	24.95	25.10	0	10,706	0.00%
2020/08/25	10	24.48	10	24.40	24.40	0	10,706	0.00%
2020/08/21	2	24.85	0	0.00	25.10	2	10,745	0.02%
2020/08/20	0	0.00	1	24.30	23.30	-1	10,541	-0.01%
2020/08/18	2	25.30	0	0.00	25.35	2	10,271	0.02%
2020/08/14	5	23.85	5	23.85	23.85	0	10,253	0.00%
2020/08/10	3	24.00	0	0.00	24.20	3	11,238	0.03%
2020/07/15	0	0.00	20	21.84	21.65	-20	10,074	-0.20%
2020/07/14	0	0.00	3	21.55	21.55	-3	10,050	-0.03%
2020/07/13	0	0.00	10	21.30	21.45	-10	10,089	-0.10%
2020/07/09	3	21.05	0	0.00	21.10	3	10,131	0.03%
2020/07/07	0	0.00	1	21.55	22.25	-1	10,259	-0.01%
2020/07/02	0	0.00	1	21.25	21.25	-1	11,299	-0.01%
2020/07/01	5	21.20	5	21.35	21.35	0	11,619	0.00%
2020/06/30	1	21.40	0	0.00	21.55	1	11,996	0.01%
2020/06/16	0	0.00	21	22.85	22.80	-21	12,489	-0.17%
2020/06/15	20	22.60	0	0.00	22.10	20	12,420	0.16%
2020/06/08	6	23.90	4	23.35	23.20	2	11,764	0.02%
2020/06/04	0	0.00	6	22.13	22.35	-6	11,126	-0.05%
2020/05/27	0	0.00	1	19.90	19.90	-1	10,612	-0.01%
2020/05/26	2	20.00	34	19.96	19.90	-32	10,745	-0.30%
2020/05/25	19	20.09	0	0.00	20.25	19	10,725	0.18%
2020/05/22	3	20.15	1	20.10	20.05	2	10,719	0.02%
2020/05/21	4	20.61	3	20.35	20.60	1	10,663	0.01%
2020/05/20	3	20.08	2	20.13	20.35	1	10,541	0.01%
2020/05/19	110	19.16	133	19.19	19.70	-23	10,116	-0.23%	大買/大賣/
2020/05/18	2	17.90	2	17.65	17.95	0	9,692	0.00%
2020/05/14	1	16.70	0	0.00	16.70	1	9,458	0.01%
2020/05/13	1	16.95	0	0.00	16.95	1	9,527	0.01%
2020/05/12	5	16.70	0	0.00	16.75	5	9,612	0.05%
2020/05/11	0	0.00	9	16.80	16.90	-9	9,800	-0.09%
2020/05/08	17	16.47	15	16.35	16.35	2	10,006	0.02%
2020/05/05	2	16.60	0	0.00	16.65	2	10,113	0.02%
2020/05/04	5	16.90	0	0.00	16.70	5	10,085	0.05%
2020/04/30	0	0.00	35	17.40	17.40	-35	10,060	-0.35%
2020/04/22	10	16.20	0	0.00	16.55	10	9,690	0.10%
2020/04/15	2	18.60	0	0.00	18.35	2	9,244	0.02%
2020/04/10	5	18.95	2	18.53	18.75	3	8,882	0.03%
2020/04/09	1	19.20	10	18.90	18.50	-9	8,637	-0.10%
2020/04/08	3	17.45	32	17.90	18.15	-29	7,968	-0.36%
2020/04/07	0	0.00	23	16.61	16.50	-23	7,539	-0.31%
2020/04/06	0	0.00	12	15.33	15.55	-12	7,210	-0.17%
2020/04/01	265	14.74	265	14.84	14.85	0	6,853	0.00%	大買/大賣/
2020/03/31	33	14.72	6	14.84	14.70	27	6,443	0.42%
2020/03/27	0	0.00	1	17.00	16.30	-1	5,786	-0.02%
2020/03/26	3	16.43	0	0.00	16.65	3	5,713	0.05%
2020/03/18	1	16.45	0	0.00	16.10	1	5,345	0.02%
2020/03/17	10	16.00	0	0.00	16.40	10	5,310	0.19%
2020/03/16	5	17.65	0	0.00	17.00	5	5,212	0.10%
2020/03/13	20	17.00	0	0.00	17.60	20	5,173	0.39%
2020/03/12	0	0.00	6	18.85	18.60	-6	5,023	-0.12%
2020/03/11	1	19.70	0	0.00	19.65	1	4,910	0.02%
2020/03/06	1	20.50	0	0.00	20.35	1	4,655	0.02%
2020/02/27	0	0.00	5	21.25	20.40	-5	4,172	-0.12%
2020/02/26	0	0.00	1	20.80	21.55	-1	4,034	-0.02%
2020/02/24	0	0.00	20	20.88	20.95	-20	3,775	-0.53%
2020/02/21	6	20.88	6	20.95	20.95	0	3,682	0.00%
2020/02/20	0	0.00	0.1	21.00	21.05	-0.1	3,614	0.00%
2020/02/19	0	0.00	1	20.90	20.90	-1	3,444	-0.03%
2020/02/17	0	0.00	8	19.65	20.05	-8	3,311	-0.24%
2020/02/13	1	20.00	1	20.10	20.00	0	3,221	0.00%
2020/02/12	0	0.00	1	20.05	20.05	-1	3,161	-0.03%
2020/02/10	0	0.00	247	19.75	19.90	-247	2,847	-8.68%	大賣/鉅額交易
2020/02/06	20	18.25	91	18.44	18.75	-71	2,407	-2.95%
2020/02/05	0	0.00	3	17.50	17.55	-3	2,352	-0.13%
2020/02/03	33	17.08	0	0.00	17.15	33	2,303	1.43%
2020/01/17	0	0.00	1	19.35	19.25	-1	2,146	-0.05%
2020/01/15	1	19.05	0	0.00	19.10	1	2,168	0.05%
2020/01/06	6	19.37	0	0.00	19.20	6	2,347	0.26%
2020/01/03	3	19.60	3	19.70	19.50	0	2,391	0.00%
2020/01/02	30	19.65	0	0.00	19.60	30	2,383	1.26%
2019/12/31	3	19.55	10	19.55	19.55	-7	2,389	-0.29%
2019/12/30	0	0.00	10	19.50	19.50	-10	2,418	-0.41%
2019/12/20	10	19.40	0	0.00	19.40	10	2,563	0.39%
2019/12/17	0	0.00	111	19.60	19.75	-111	2,559	-4.34%	大賣/鉅額交易
2019/12/05	3	18.80	3	18.80	18.80	0	3,019	0.00%
2019/11/29	0	0.00	32	19.16	19.15	-32	3,035	-1.05%
2019/11/15	82	18.47	20	18.70	18.70	62	3,276	1.89%
2019/11/11	11	19.21	0	0.00	19.20	11	3,510	0.31%
2019/11/07	0	0.00	21	19.85	19.60	-21	3,789	-0.55%
2019/10/23	11	19.55	0	0.00	19.65	11	4,951	0.22%
2019/10/22	0	0.00	0	19.85	19.80	0	4,970	0.00%
2019/10/21	20	19.90	41	19.90	19.85	-21	5,024	-0.42%
2019/10/17	10	19.60	10	19.70	19.70	0	5,096	0.00%
2019/10/16	10	19.35	56	19.66	19.55	-46	5,099	-0.90%
2019/10/15	6	19.23	6	19.25	19.25	0	5,062	0.00%
2019/10/14	4	19.35	5	19.40	19.40	-1	5,142	-0.02%
2019/10/09	61	19.03	0	0.00	18.95	61	5,240	1.16%
2019/10/07	0	0.00	2	19.50	19.40	-2	5,512	-0.04%
2019/10/04	3	19.25	3	19.40	19.40	0	5,551	0.00%
2019/10/03	2	19.35	2	19.35	19.35	0	5,561	0.00%
2019/10/02	44	19.55	3	19.60	19.60	41	5,636	0.73%
2019/09/27	60	19.83	5	19.90	19.65	55	5,854	0.94%
2019/09/26	40	20.05	0	0.00	20.15	40	5,899	0.68%
2019/09/25	10	20.10	0	0.00	20.25	10	6,043	0.17%
2019/09/24	10	20.25	0	0.00	20.25	10	6,196	0.16%
2019/09/20	16	20.41	6	20.35	20.35	10	6,345	0.16%
2019/09/19	0	0.00	121	20.68	20.60	-121	6,527	-1.85%	大賣/鉅額交易
2019/09/18	11	20.10	1	20.30	20.40	10	6,707	0.15%
2019/09/17	190	20.24	14	20.28	20.10	176	6,676	2.64%	大買/鉅額交易
2019/09/12	0	0.00	7	21.25	21.10	-7	6,819	-0.10%
2019/09/11	7	20.90	2	20.90	20.95	5	6,892	0.07%
2019/09/10	30	21.08	0	0.00	21.10	30	6,912	0.43%
2019/09/09	2	21.60	50	21.58	21.35	-48	6,974	-0.69%
2019/09/05	20	20.75	0	0.00	20.85	20	7,119	0.28%
2019/08/29	1	20.90	5	21.25	20.90	-4	7,911	-0.05%
2019/08/28	0	0.00	6	21.12	21.15	-6	8,083	-0.07%
2019/08/26	1	20.65	0	0.00	20.70	1	8,468	0.01%
2019/08/21	0	0.00	50	21.10	20.95	-50	9,722	-0.51%
2019/08/20	130	20.87	0	0.00	20.60	130	10,331	1.26%	大買/鉅額交易
2019/08/19	20	21.15	1	21.15	21.15	19	10,315	0.18%
2019/08/14	26	21.62	20	21.85	21.90	6	10,655	0.06%
2019/08/13	47	22.45	0	0.00	22.25	47	10,900	0.43%
2019/08/12	5	22.15	20	23.03	23.15	-15	11,551	-0.13%
2019/08/07	0	0.00	15	23.05	23.00	-15	11,837	-0.13%
2019/08/06	15	22.23	0	0.00	22.70	15	12,036	0.12%
2019/08/02	16	22.98	0	0.00	23.05	16	11,956	0.13%
2019/08/01	2	23.45	0	0.00	23.60	2	11,864	0.02%
2019/07/31	0	0.00	2	24.15	24.00	-2	11,789	-0.02%
2019/07/29	2	24.80	25	24.71	24.45	-23	11,611	-0.20%
2019/07/26	2	23.60	58	23.31	23.90	-56	11,344	-0.49%
2019/07/25	25	22.34	1	22.40	22.65	24	10,970	0.22%
2019/07/24	10	22.35	0	0.00	22.35	10	10,959	0.09%
2019/07/23	0	0.00	20	22.81	22.55	-20	10,920	-0.18%
2019/07/22	25	23.11	0	0.00	23.20	25	10,850	0.23%
2019/07/19	5	23.35	0	0.00	23.35	5	10,746	0.05%
2019/07/16	40	23.56	0	0.00	23.45	40	10,642	0.38%
2019/07/15	0	0.00	40	23.71	23.90	-40	10,573	-0.38%
2019/07/12	23	23.35	0	0.00	23.15	23	10,479	0.22%
2019/07/10	2	23.95	0	0.00	23.85	2	10,321	0.02%
2019/07/09	2	23.65	11	23.85	23.80	-9	10,487	-0.09%
2019/07/05	1	23.80	0	0.00	23.60	1	10,474	0.01%
2019/07/01	0	0.00	1	23.25	23.25	-1	10,231	-0.01%
2019/06/27	0	0.00	1	22.85	22.80	-1	10,070	-0.01%
2019/06/26	0	0.00	20	22.95	22.95	-20	10,027	-0.20%
2019/06/25	3	22.42	23	22.63	22.60	-20	10,079	-0.20%
2019/06/24	0	0.00	2	22.00	22.10	-2	9,829	-0.02%
2019/06/21	0	0.00	12	22.30	22.05	-12	9,757	-0.12%
2019/06/20	0	0.00	20	22.20	22.15	-20	9,569	-0.21%
2019/06/18	0	0.00	1	21.45	21.50	-1	9,249	-0.01%
2019/06/17	110	21.47	0	0.00	21.45	110	9,199	1.20%	大買/鉅額交易
2019/06/13	21	21.67	0	0.00	21.60	21	9,022	0.23%
2019/06/12	0	0.00	2	22.25	22.00	-2	8,821	-0.02%
2019/06/10	0	0.00	2	22.65	22.50	-2	8,484	-0.02%
2019/06/05	0	0.00	2	23.23	23.20	-2	8,178	-0.02%
2019/06/03	2	23.40	5	23.75	23.25	-3	7,805	-0.04%
2019/05/31	0	0.00	15	23.60	23.85	-15	7,586	-0.20%
2019/05/30	5	24.14	0	0.00	23.85	5	7,354	0.07%
2019/05/29	29	24.44	22	24.29	24.00	7	7,142	0.10%
2019/05/28	1	23.80	2	24.20	23.55	-1	6,501	-0.02%
2019/05/27	19	23.38	10	23.69	23.95	9	6,045	0.15%
2019/05/22	3	22.75	33	22.46	22.55	-30	5,186	-0.58%
2019/05/21	40	21.83	10	22.25	22.25	30	4,989	0.60%
2019/05/20	12	22.75	111	22.68	22.50	-99	4,829	-2.05%	大賣/
2019/05/17	11	21.65	161	22.19	22.15	-150	4,370	-3.43%	大賣/鉅額交易
2019/05/16	4	20.90	80	20.70	20.50	-76	3,649	-2.08%
2019/05/15	20	20.00	0	0.00	20.30	20	3,246	0.62%
2019/05/14	1	19.85	46	19.98	20.20	-45	3,131	-1.44%
2019/05/08	5	19.05	0	0.00	19.25	5	2,830	0.18%
2019/04/23	0	0.00	20	19.95	19.95	-20	2,782	-0.72%
2019/04/22	0	0.00	40	19.99	19.90	-40	2,783	-1.44%
2019/04/19	0	0.00	25	19.91	19.85	-25	2,786	-0.90%
2019/04/18	0	0.00	62	19.79	19.80	-62	2,787	-2.22%
2019/04/17	0	0.00	5	19.60	19.60	-5	2,778	-0.18%
2019/04/15	150	19.56	0	0.00	19.30	150	2,627	5.71%	大買/鉅額交易
2019/04/12	30	20.00	0	0.00	20.05	30	2,411	1.24%
2019/04/11	0	0.00	1	20.30	20.35	-1	2,304	-0.04%
2019/04/10	2	20.50	0	0.00	20.70	2	2,286	0.09%
2019/04/08	0	0.00	100	20.35	20.25	-100	2,147	-4.66%
2019/04/02	0	0.00	0.3	19.60	19.70	-0.3	2,053	-0.01%
2019/03/29	20	19.50	14	19.53	19.45	6	2,083	0.29%
2019/03/28	31	19.95	33	19.98	19.90	-2	2,029	-0.10%
2019/03/25	3	18.80	0	0.00	18.80	3	1,977	0.15%
2019/03/12	0	0.00	2	19.15	19.10	-2	3,623	-0.06%
2019/03/07	2	18.75	0	0.00	18.65	2	4,050	0.05%
2019/02/27	0	0.00	2	18.95	18.90	-2	4,111	-0.05%
2019/02/22	2	18.95	0	0.00	18.95	2	4,106	0.05%
2019/02/21	0	0.00	2	18.75	18.70	-2	4,074	-0.05%
2019/02/20	2	18.65	0	0.00	18.65	2	4,062	0.05%
2019/02/11	0	0.00	2	18.50	18.40	-2	4,049	-0.05%
2019/01/30	0	0.00	3	18.40	18.35	-3	4,044	-0.07%
2019/01/28	0	0.00	4	18.50	18.55	-4	4,040	-0.10%
2019/01/24	0	0.00	4	18.20	18.20	-4	4,011	-0.10%
2019/01/21	0	0.00	1	18.10	18.10	-1	4,046	-0.02%
2019/01/15	4	18.10	0	0.00	18.10	4	4,168	0.10%
2019/01/08	0	0.00	4	17.85	17.80	-4	4,224	-0.09%
2019/01/02	2	18.00	0	0.00	17.95	2	4,399	0.05%
2018/12/28	4	18.15	0	0.00	18.20	4	4,402	0.09%
2018/12/27	4	18.30	0	0.00	18.15	4	4,436	0.09%
2018/12/26	0	0.00	2	18.40	18.25	-2	4,430	-0.05%
2018/12/24	12	18.72	2	19.00	18.55	10	4,446	0.22%
2018/12/22	2	18.95	0	0.00	18.90	2	4,408	0.05%
2018/12/21	0	0.00	2	19.15	19.25	-2	4,489	-0.04%
2018/12/20	0	0.00	10	19.45	19.35	-10	4,486	-0.22%
2018/12/18	82	19.88	0	0.00	19.35	82	4,449	1.84%
2018/12/17	0	0.00	30	20.65	20.60	-30	4,288	-0.70%
2018/12/14	2	20.40	2	20.55	20.55	0	4,241	0.00%
2018/12/13	0	0.00	2	20.25	20.30	-2	4,159	-0.05%
2018/12/12	0	0.00	2	20.15	20.10	-2	4,143	-0.05%
2018/12/11	3	19.95	0	0.00	19.80	3	4,108	0.07%
2018/12/10	0	0.00	4	20.18	20.10	-4	4,107	-0.10%
2018/12/07	24	19.78	20	20.10	20.05	4	4,060	0.10%
2018/12/06	2	20.55	0	0.00	20.05	2	3,944	0.05%
2018/12/05	30	20.33	275	21.02	21.00	-245	3,702	-6.62%	大賣/鉅額交易
2018/12/04	3	19.75	205	19.30	20.00	-202	2,803	-7.20%	大賣/鉅額交易
2018/12/03	52	18.22	0	0.00	18.20	52	2,479	2.10%
2018/11/23	34	17.80	0	0.00	17.75	34	2,388	1.42%
2018/11/15	1	18.30	34	18.25	18.20	-33	2,392	-1.38%
2018/11/14	0	0.00	10	18.20	18.20	-10	2,398	-0.42%
2018/11/13	2	17.85	0	0.00	17.90	2	2,407	0.08%
2018/10/30	2	17.75	0	0.00	17.60	2	2,575	0.08%
2018/10/29	2	17.55	0	0.00	17.60	2	2,587	0.08%
2018/10/17	20	19.00	0	0.00	19.05	20	2,641	0.76%
2018/10/16	36	19.26	6	19.10	19.10	30	2,604	1.15%
2018/10/15	0	0.00	20	19.50	19.50	-20	2,559	-0.78%
2018/10/12	10	19.30	0	0.00	19.60	10	2,525	0.40%
2018/10/04	7	21.35	7	21.29	21.25	0	2,368	0.00%
2018/10/03	7	21.50	14	21.43	21.40	-7	2,363	-0.30%
2018/10/02	20	21.59	15	21.57	21.55	5	2,354	0.21%
2018/10/01	14	21.57	12	21.60	21.60	2	2,336	0.09%
2018/09/28	2	21.90	52	21.73	21.70	-50	2,325	-2.15%
2018/09/14	0	0.00	10	21.10	21.00	-10	2,490	-0.40%
2018/09/13	0	0.00	20	20.88	20.85	-20	2,604	-0.77%
2018/09/07	35	20.41	0	0.00	20.30	35	2,917	1.20%
2018/08/31	0	0.00	10	21.25	21.05	-10	3,042	-0.33%
2018/08/29	0	0.00	15	21.05	21.05	-15	3,092	-0.49%
2018/08/20	3	20.20	0	0.00	20.30	3	3,283	0.09%
2018/08/01	0	0.00	5	21.45	21.40	-5	3,874	-0.13%
2018/07/30	0	0.00	10	21.11	21.10	-10	3,785	-0.26%
2018/07/20	1	20.85	0	0.00	20.90	1	3,724	0.03%
2018/07/18	0	0.00	2	20.70	20.80	-2	3,732	-0.05%
2018/07/17	1	21.10	0	0.00	21.25	1	3,705	0.03%
2018/07/12	1	20.85	0	0.00	21.00	1	3,670	0.03%
2018/07/02	0	0.00	1	21.25	21.20	-1	3,655	-0.03%
2018/06/29	1	21.15	0	0.00	21.10	1	3,658	0.03%
2018/06/25	100	21.86	0	0.00	21.75	100	3,444	2.90%
2018/06/22	100	21.68	0	0.00	22.15	100	3,429	2.92%
2018/06/20	10	22.15	0	0.00	22.10	10	3,202	0.31%
2018/06/15	50	22.40	0	0.00	22.35	50	3,063	1.63%
2018/06/14	30	22.60	0	0.00	22.60	30	2,981	1.01%
2018/05/28	90	23.34	0	0.00	23.35	90	2,879	3.13%
2018/05/25	30	23.45	0	0.00	23.45	30	2,885	1.04%
2018/05/24	10	23.60	0	0.00	23.55	10	2,911	0.34%
2018/05/23	20	23.75	0	0.00	23.75	20	2,847	0.70%
2018/05/18	2	24.05	3	24.32	24.15	-1	2,730	-0.04%
2018/05/17	1	24.20	34	24.43	24.05	-33	2,626	-1.26%
2018/05/14	1	23.60	221	23.96	23.95	-220	2,493	-8.82%	大賣/鉅額交易
2018/05/08	50	22.26	0	0.00	22.35	50	2,260	2.21%
2018/05/04	5	22.35	0	0.00	22.35	5	2,276	0.22%
2018/05/03	5	22.55	0	0.00	22.60	5	2,283	0.22%
2018/05/02	5	22.80	0	0.00	22.80	5	2,300	0.22%
2018/04/27	0	0.00	1	22.05	22.00	-1	2,378	-0.04%
2018/03/16	50	23.13	0	0.00	23.30	50	3,209	1.56%
2018/03/15	60	23.38	0	0.00	23.40	60	3,160	1.90%
2018/03/14	0	0.00	0.1	23.55	23.55	-0.1	3,189	0.00%
2018/03/13	0	0.00	20	23.83	23.60	-20	3,206	-0.62%
2018/03/05	0	0.00	60	23.52	23.25	-60	4,854	-1.24%
2018/02/27	0	0.00	10	23.35	23.35	-10	5,029	-0.20%
2018/02/26	0	0.00	10	23.35	23.35	-10	5,011	-0.20%
2018/02/23	0	0.00	60	22.73	22.80	-60	4,984	-1.20%
2018/02/09	30	21.85	30	22.05	22.30	0	5,082	0.00%
2018/02/07	5	22.60	5	22.45	22.45	0	5,162	0.00%
2018/02/06	140	22.27	0	0.00	22.30	140	5,193	2.70%	大買/鉅額交易
2018/01/30	20	23.65	1	23.50	23.50	19	5,152	0.37%
2018/01/25	130	23.73	0	0.00	23.75	130	5,134	2.53%	大買/鉅額交易
2018/01/24	34	23.75	0	0.00	23.85	34	5,115	0.66%
2018/01/23	0	0.00	334	24.15	23.90	-334	5,106	-6.54%	大賣/鉅額交易
2018/01/17	1	23.70	70	23.76	24.00	-69	4,962	-1.39%
2018/01/12	40	23.26	5	23.30	23.30	35	5,005	0.70%
2018/01/10	70	23.48	0	0.00	23.55	70	4,986	1.40%
2018/01/08	15	23.55	0	0.00	23.65	15	4,977	0.30%
2018/01/04	51	23.49	0	0.00	23.40	51	4,916	1.04%
2018/01/02	0	0.00	21	24.02	23.95	-21	4,859	-0.43%