裕隆 (2201)-群益金鼎-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
56.7
漲跌
▼0.7
漲幅
-1.22%
成交量
4,815張
產業
上市汽車類股
735人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

裕隆 (2201)籌碼相關－群益金鼎-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

群益金鼎-延平券商分點個股進出
群益金鼎-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
2024/11/20	485	57.58	6	57.33	57.40	479	3,235	14.80%	大買/鉅額交易
2024/11/19	1	55.80	0	0.00	56.00	1	3,192	0.03%
2024/11/15	0	0.00	0.3	55.50	55.50	-0.3	3,257	-0.01%
2024/11/14	2	54.10	3	55.77	54.10	-1	3,254	-0.03%
2024/11/13	1	54.70	0	0.00	55.80	1	3,218	0.03%
2024/11/07	0	0.00	0	57.50	57.10	0	3,137	0.00%
2024/11/06	0	0.00	1	57.20	56.80	-1	3,155	-0.03%
2024/10/08	0	0.00	1	59.00	59.00	-1	3,624	-0.03%
2024/10/07	0	0.00	1	60.00	60.40	-1	3,705	-0.03%
2024/10/04	6	59.67	5	59.74	59.60	1	3,720	0.03%
2024/09/30	0	0.00	4	60.10	60.00	-4	3,694	-0.11%
2024/09/27	4	59.90	0	0.00	60.10	4	3,731	0.11%
2024/09/26	0	0.00	1	58.70	58.00	-1	3,740	-0.03%
2024/09/25	1	58.20	0	0.00	58.40	1	3,743	0.03%
2024/09/23	0	0.00	0.3	57.50	57.50	-0.3	3,837	-0.01%
2024/09/16	1	56.00	0	0.00	56.60	1	3,667	0.03%
2024/09/13	0	0.00	1	52.90	52.60	-1	3,582	-0.03%
2024/09/11	0	0.00	1	51.10	51.00	-1	3,631	-0.03%
2024/09/09	4	50.80	4	50.60	50.80	0	3,673	0.00%
2024/09/06	9	51.60	9	50.33	51.60	0	3,740	0.00%
2024/09/04	9	50.62	9	50.91	50.60	0	3,869	0.00%
2024/08/30	1	54.10	0	0.00	54.50	1	4,059	0.02%
2024/08/27	5	54.30	6	54.47	54.30	-1	4,243	-0.02%
2024/08/26	5	55.04	15	54.83	55.00	-10	4,290	-0.23%
2024/08/23	0.1	53.60	1	52.60	53.50	-1	4,340	-0.02%
2024/08/20	2	54.80	1	55.10	54.90	1	4,448	0.02%
2024/08/19	1	55.50	5	55.50	55.00	-4	4,439	-0.09%
2024/08/15	2	54.80	4	55.00	54.40	-2	4,446	-0.04%
2024/08/13	4	53.80	3	53.80	53.80	1	4,467	0.02%
2024/08/12	9	54.50	10	54.85	54.30	-1	4,559	-0.02%
2024/08/09	3	54.57	2	54.30	54.30	1	4,612	0.02%
2024/08/06	1	53.10	1	54.80	53.10	0	4,893	0.00%
2024/08/05	12	53.63	11	54.46	53.30	1	5,009	0.02%
2024/08/02	0	0.00	1	60.80	59.20	-1	5,105	-0.02%
2024/08/01	1	61.20	1	61.00	61.30	0	5,191	0.00%
2024/07/17	0	0.00	0.3	65.50	64.80	-0.3	5,758	-0.01%
2024/07/16	4	64.50	0	0.00	65.40	4	5,796	0.07%
2024/07/11	0	0.00	5	64.90	64.60	-5	6,057	-0.08%
2024/07/09	7.3	63.02	0	0.00	63.20	7.3	6,113	0.12%
2024/07/08	0	0.00	2	65.80	65.20	-2	6,010	-0.03%
2024/07/04	4	65.95	0	0.00	65.80	4	5,989	0.07%
2024/07/01	1	66.70	0	0.00	66.70	1	6,084	0.02%
2024/06/28	0	0.00	3	67.40	66.80	-3	6,082	-0.05%
2024/06/25	0	0.00	1	68.80	68.80	-1	5,900	-0.02%
2024/06/24	1	68.80	0	0.00	68.80	1	5,879	0.02%
2024/06/18	1	68.70	0	0.00	69.30	1	5,833	0.02%
2024/06/17	1	68.70	0	0.00	68.50	1	5,873	0.02%
2024/06/14	6	68.63	0	0.00	68.50	6	5,888	0.10%
2024/06/13	0.3	69.10	0	0.00	68.60	0.3	5,877	0.01%
2024/06/12	2	70.10	5	69.70	69.40	-3	5,854	-0.05%
2024/06/11	0	0.00	7	71.26	70.70	-7	5,791	-0.12%
2024/06/07	11	71.19	0	0.00	71.20	11	5,799	0.19%
2024/06/06	2	70.20	0	0.00	69.80	2	5,943	0.03%
2024/06/05	4	70.53	0	0.00	70.40	4	5,912	0.07%
2024/05/31	7	70.74	1	70.50	70.50	6	5,926	0.10%
2024/05/30	6	70.78	1	71.00	70.10	5	5,896	0.08%
2024/05/29	3	71.40	0	0.00	71.50	3	5,871	0.05%
2024/05/28	2	71.40	0	0.00	71.40	2	5,829	0.03%
2024/05/27	0	0.00	1	71.50	71.70	-1	5,833	-0.02%
2024/05/22	1	70.80	0	0.00	70.90	1	5,831	0.02%
2024/05/21	5	70.58	4	70.80	70.50	1	5,838	0.02%
2024/05/16	5	71.10	3	70.90	71.80	2	5,938	0.03%
2024/05/15	0	0.00	1	72.70	71.40	-1	5,893	-0.02%
2024/05/14	1	71.90	2	72.30	71.60	-1	5,851	-0.02%
2024/05/13	0	0.00	0.3	73.10	72.50	-0.3	5,807	-0.01%
2024/05/10	6	71.87	6	72.27	73.10	0	5,750	0.00%
2024/05/09	4	75.38	4	75.28	75.00	0	5,542	0.00%
2024/05/08	2	73.65	4	74.43	76.30	-2	5,340	-0.04%
2024/05/07	1	72.20	0	0.00	73.80	1	5,104	0.02%
2024/05/06	2	73.75	3	74.30	73.60	-1	4,986	-0.02%
2024/05/03	6	70.85	25	72.94	73.70	-19	4,803	-0.40%
2024/05/02	3	71.17	2	70.60	70.50	1	4,522	0.02%
2024/04/29	1	68.00	1	69.30	69.30	0	4,426	0.00%
2024/04/23	1	67.50	0	0.00	67.50	1	4,493	0.02%
2024/04/18	1	69.60	1	70.10	69.30	0	4,372	0.00%
2024/04/16	3	67.30	0	0.00	67.40	3	4,327	0.07%
2024/04/11	3	69.13	2	69.00	69.30	1	4,321	0.02%
2024/04/09	1	69.70	0	0.00	69.10	1	4,375	0.02%
2024/04/08	0	0.00	2	69.75	70.00	-2	4,361	-0.05%
2024/04/02	10	67.70	0	0.00	67.80	10	4,291	0.23%
2024/03/29	0.1	68.00	0	0.00	68.10	0.1	4,301	0.00%
2024/03/25	2	68.90	2	68.10	68.10	0	4,637	0.00%
2024/03/20	1	68.50	1	68.70	67.70	0	4,949	0.00%
2024/03/19	2	68.65	1	68.60	68.30	1	4,983	0.02%
2024/03/15	4	69.68	0	0.00	68.50	4	5,158	0.08%
2024/03/13	0	0.00	2	70.25	69.70	-2	5,145	-0.04%
2024/03/12	2	71.15	47	68.95	71.90	-45	5,096	-0.88%
2024/03/11	54	66.16	12	67.34	67.60	42	4,959	0.85%
2024/03/08	27	67.11	27	68.15	67.10	0	4,948	0.00%
2024/03/07	2	69.10	1	69.70	68.90	1	4,864	0.02%
2024/03/06	2	70.50	0	0.00	70.10	2	4,820	0.04%
2024/03/05	5	70.40	0	0.00	70.40	5	4,945	0.10%
2024/02/29	1	69.80	2	70.50	70.70	-1	4,946	-0.02%
2024/02/27	3	69.80	1	69.60	69.40	2	4,902	0.04%
2024/02/23	6	71.25	6	71.58	71.20	0	4,978	0.00%
2024/02/21	2	70.85	3	71.40	70.80	-1	5,195	-0.02%
2024/02/20	1.1	70.94	1	71.70	70.90	0.1	5,293	0.00%
2024/02/19	1	72.20	1	71.30	72.20	0	5,303	0.00%
2024/02/05	1	69.30	1	68.80	69.30	0	5,354	0.00%
2024/02/02	1	69.10	1	70.50	69.10	0	5,451	0.00%
2024/01/31	3	69.50	3	69.33	69.50	0	5,501	0.00%
2024/01/30	5	69.60	5	70.20	69.60	0	5,522	0.00%
2024/01/29	0	0.00	1	70.00	69.80	-1	5,541	-0.02%
2024/01/26	3	69.80	3	69.57	69.80	0	5,599	0.00%
2024/01/25	4	69.70	5	70.48	69.70	-1	5,675	-0.02%
2024/01/24	3	70.87	2	70.20	70.80	1	5,723	0.02%
2024/01/22	2	69.00	1	68.60	68.60	1	5,904	0.02%
2024/01/19	2	69.10	7	68.83	69.10	-5	6,009	-0.08%
2024/01/18	1	68.50	1	68.00	68.50	0	6,091	0.00%
2024/01/17	8	67.86	3	68.87	67.70	5	6,163	0.08%
2024/01/16	7	69.80	7	69.96	69.80	0	6,113	0.00%
2024/01/10	5	70.20	5	70.06	70.20	0	6,941	0.00%
2024/01/09	3	70.90	3	71.60	70.90	0	7,154	0.00%
2024/01/08	0	0.00	1.1	72.61	72.30	-1.1	7,691	-0.01%
2024/01/05	2	72.30	0	0.00	72.40	2	8,913	0.02%
2024/01/04	4	72.75	3	73.07	72.60	1	9,230	0.01%
2024/01/03	5	73.10	5	73.72	73.10	0	9,285	0.00%
2024/01/02	9	74.80	9	74.66	74.80	0	9,265	0.00%
2023/12/29	0	0.00	1	75.00	74.80	-1	9,295	-0.01%
2023/12/28	0	0.00	1	74.50	74.60	-1	9,415	-0.01%
2023/12/27	2	73.50	0	0.00	73.30	2	9,442	0.02%
2023/12/26	1	72.70	1	72.80	72.70	0	9,545	0.00%
2023/12/25	1	72.80	1	72.80	72.80	0	9,755	0.00%
2023/12/22	3	72.90	4	73.18	72.20	-1	9,944	-0.01%
2023/12/21	16	72.90	18	73.23	72.70	-2	9,849	-0.02%
2023/12/20	1	74.10	0	0.00	74.10	1	9,898	0.01%
2023/12/19	0	0.00	2	74.60	74.00	-2	9,935	-0.02%
2023/12/18	3	74.40	3	75.20	74.40	0	9,995	0.00%
2023/12/13	2	76.00	1	77.00	76.00	1	10,171	0.01%
2023/12/12	3	77.80	3	78.60	77.80	0	10,053	0.00%
2023/12/07	3	77.90	4	77.60	77.60	-1	10,186	-0.01%
2023/12/06	4	78.40	4	77.80	77.80	0	10,240	0.00%
2023/12/01	8	77.11	8	77.20	77.10	0	10,458	0.00%
2023/11/30	9	76.90	9	76.80	76.90	0	10,662	0.00%
2023/11/28	0	0.00	1	78.10	78.40	-1	11,565	-0.01%
2023/11/27	8	77.10	8.3	78.03	77.10	-0.3	11,759	0.00%
2023/11/24	2	78.50	3	78.27	78.50	-1	12,164	-0.01%
2023/11/22	5	77.70	4	77.98	77.70	1	12,453	0.01%
2023/11/21	4	78.98	4	78.45	79.00	0	12,370	0.00%
2023/11/20	6	78.10	4	78.40	78.00	2	12,279	0.02%
2023/11/17	4	80.20	5	79.92	80.20	-1	12,116	-0.01%
2023/11/16	5	79.10	5	79.08	79.10	0	12,025	0.00%
2023/11/15	2	79.70	1	79.90	78.50	1	11,968	0.01%
2023/11/10	2	77.10	2	77.90	77.10	0	11,883	0.00%
2023/11/09	5	79.10	5	78.32	79.20	0	11,857	0.00%
2023/11/08	1	78.60	1	78.80	78.60	0	12,001	0.00%
2023/11/06	1	78.80	2	78.95	78.80	-1	12,036	-0.01%
2023/11/03	4	78.20	4	78.03	78.20	0	12,143	0.00%
2023/11/02	6	76.92	10	76.58	77.40	-4	12,086	-0.03%
2023/11/01	8	75.06	3	74.27	75.00	5	12,009	0.04%
2023/10/31	2	74.10	2	77.60	74.10	0	11,946	0.00%
2023/10/30	5	77.02	4	77.10	76.90	1	11,861	0.01%
2023/10/27	4	78.00	1	78.20	77.30	3	11,890	0.03%
2023/10/26	9	78.24	8	78.60	78.20	1	11,957	0.01%
2023/10/25	0	0.00	2	81.25	80.10	-2	11,962	-0.02%
2023/10/24	8	79.00	208	78.36	79.00	-200	12,043	-1.66%	大賣/鉅額交易
2023/10/23	205	77.95	15	78.03	77.80	190	12,066	1.57%	大買/鉅額交易
2023/10/20	4	79.35	7	78.80	79.10	-3	12,142	-0.02%
2023/10/19	18	80.92	13	80.11	81.40	5	12,052	0.04%
2023/10/18	15	80.34	16	82.61	80.10	-1	12,069	-0.01%
2023/10/17	19	82.64	3	81.43	81.10	16	11,808	0.14%
2023/10/16	95	84.73	78	84.88	83.00	17	11,705	0.15%
2023/10/13	22	88.32	85.2	84.18	85.10	-63.2	11,340	-0.56%
2023/10/12	61	81.09	2	81.75	84.00	59	10,331	0.57%
2023/10/11	2	79.45	1	78.80	78.80	1	10,484	0.01%
2023/10/06	1	78.90	2	79.00	78.90	-1	10,709	-0.01%
2023/10/05	4	78.45	2	78.70	78.40	2	10,747	0.02%
2023/10/04	7	78.46	12	78.77	78.40	-5	10,777	-0.05%
2023/10/03	4	81.08	2	81.40	80.50	2	10,670	0.02%
2023/10/02	6	81.93	5	82.24	82.00	1	10,679	0.01%
2023/09/28	34	83.91	20	84.67	83.00	14	10,776	0.13%
2023/09/27	1	86.00	2	85.05	86.00	-1	10,746	-0.01%
2023/09/22	2	82.50	3.1	80.84	82.50	-1.1	10,638	-0.01%
2023/09/21	9	80.72	6	81.33	80.60	3	10,613	0.03%
2023/09/20	14	82.46	233.6	84.17	82.20	-219.6	10,624	-2.07%	大賣/鉅額交易
2023/09/19	221	84.95	1	85.00	84.60	220	10,450	2.11%	大買/鉅額交易
2023/09/18	2	83.20	1	84.00	83.30	1	10,335	0.01%
2023/09/15	1	82.90	13	83.02	82.90	-12	10,380	-0.12%
2023/09/12	1	81.50	1	82.10	81.30	0	10,631	0.00%
2023/09/11	7	81.87	6	82.90	81.20	1	10,647	0.01%
2023/09/08	1	83.20	127	83.84	82.60	-126	10,628	-1.19%	大賣/鉅額交易
2023/09/07	128	84.06	0.8	84.50	84.50	127.2	10,632	1.20%	大買/鉅額交易
2023/09/05	8	85.31	7.1	84.24	85.20	0.9	10,593	0.01%
2023/09/04	17.1	86.66	19	87.12	85.70	-1.9	10,510	-0.02%
2023/09/01	11.1	85.76	11	84.61	85.30	0.1	9,982	0.00%
2023/08/31	26	83.47	26	83.71	83.40	0	9,779	0.00%
2023/08/30	5	83.70	11	81.89	83.70	-6	9,882	-0.06%
2023/08/29	4	79.80	9.1	78.63	79.80	-5.1	9,712	-0.05%
2023/08/28	2	77.80	3	78.00	75.70	-1	10,084	-0.01%
2023/08/25	0	0.00	1	74.80	75.00	-1	10,409	-0.01%
2023/08/24	0	0.00	6	74.33	74.50	-6	11,432	-0.05%
2023/08/22	1	74.50	0	0.00	74.30	1	11,663	0.01%
2023/08/18	4	75.00	2	75.05	74.70	2	12,263	0.02%
2023/08/17	5	73.10	0	0.00	75.60	5	12,610	0.04%
2023/08/16	1	73.20	1	74.00	73.20	0	12,960	0.00%
2023/08/15	2	74.30	2	74.10	74.30	0	13,037	0.00%
2023/08/14	24	74.01	21	75.07	73.40	3	13,253	0.02%
2023/08/11	1	78.50	0	0.00	77.50	1	13,487	0.01%
2023/08/10	17	77.89	16.7	77.97	77.90	0.3	13,636	0.00%
2023/08/09	7	79.61	8	81.06	79.20	-1	13,659	-0.01%
2023/08/08	2	79.70	2.1	80.09	79.70	-0.1	13,666	0.00%
2023/08/07	0.2	80.50	0	0.00	80.50	0.2	13,852	0.00%
2023/08/04	0	0.00	50	80.10	80.70	-50	13,957	-0.36%
2023/08/02	50	80.10	0	0.00	80.10	50	13,997	0.36%
2023/08/01	4	81.20	3	81.23	81.00	1	13,969	0.01%
2023/07/31	0	0.00	1	82.90	82.00	-1	13,957	-0.01%
2023/07/28	0	0.00	5	80.70	81.60	-5	13,918	-0.04%
2023/07/27	0	0.00	7.1	79.94	81.00	-7.1	13,982	-0.05%
2023/07/26	10	77.83	9	78.83	77.70	1	13,895	0.01%
2023/07/25	0	0.00	4	78.50	79.80	-4	13,936	-0.03%
2023/07/24	14	76.34	8	77.18	76.20	6	13,873	0.04%
2023/07/21	3	77.73	6.5	77.64	77.40	-3.5	13,893	-0.02%
2023/07/20	7	78.20	2	78.20	78.20	5	14,010	0.04%
2023/07/19	7	79.50	3	79.83	79.00	4	13,983	0.03%
2023/07/18	14.1	82.29	0	0.00	80.20	14.1	14,165	0.10%
2023/07/17	1	85.00	0	0.00	84.40	1	14,604	0.01%
2023/07/14	3.1	85.48	405	85.64	85.50	-401.9	15,027	-2.67%	大賣/鉅額交易
2023/07/13	2	83.50	4	82.55	84.00	-2	15,484	-0.01%
2023/07/12	15	80.17	210	79.73	80.20	-195	15,701	-1.24%	大賣/鉅額交易
2023/07/10	0.1	81.80	0	0.00	81.30	0.1	16,401	0.00%
2023/07/07	0.2	82.70	0	0.00	82.30	0.2	16,394	0.00%
2023/07/06	580	83.07	0.2	82.95	83.50	579.8	16,360	3.54%	大買/鉅額交易
2023/07/05	20	83.00	0	82.00	81.80	20	16,184	0.12%
2023/07/04	13	82.71	13.1	82.99	82.40	-0.1	16,023	0.00%
2023/07/03	1	81.80	1	82.50	81.80	0	16,017	0.00%
2023/06/30	3	82.60	9	82.20	82.60	-6	15,975	-0.04%
2023/06/28	4.1	80.83	6	81.30	80.80	-1.9	15,888	-0.01%
2023/06/27	16	79.57	15	80.85	79.40	1	15,857	0.01%
2023/06/26	4	81.38	1	81.20	82.00	3	15,917	0.02%
2023/06/21	0	0.00	2	81.80	82.00	-2	16,007	-0.01%
2023/06/20	15	83.10	20.2	83.01	83.10	-5.2	16,009	-0.03%
2023/06/19	22.1	83.49	15	83.41	83.40	7.1	16,067	0.04%
2023/06/16	6	84.03	1	86.50	83.70	5	16,268	0.03%
2023/06/14	3	87.33	2	87.50	87.40	1	16,092	0.01%
2023/06/13	3	87.10	13	88.58	87.10	-10	16,261	-0.06%
2023/06/12	11	87.24	11	87.45	86.80	0	16,486	0.00%
2023/06/09	58	87.77	59	87.09	87.80	-1	16,587	-0.01%
2023/06/08	17	87.28	14	89.54	87.10	3	16,894	0.02%
2023/06/07	2	89.50	1	89.70	89.70	1	17,277	0.01%
2023/06/06	0.1	89.20	0.1	89.00	88.50	0	17,427	0.00%
2023/06/05	0	0.00	1.1	91.81	90.60	-1.1	17,463	-0.01%
2023/06/02	0	0.00	1.1	90.81	90.60	-1.1	17,273	-0.01%
2023/06/01	4.1	91.24	2	89.60	89.60	2.1	17,110	0.01%
2023/05/31	4	85.90	3	87.80	87.60	1	16,730	0.01%
2023/05/30	16.2	87.53	14.1	85.47	86.60	2.1	16,779	0.01%
2023/05/29	3	82.80	8	83.48	82.80	-5	16,189	-0.03%
2023/05/26	4.1	82.93	4	83.75	82.20	0.1	16,720	0.00%
2023/05/25	8	83.93	8	84.56	83.40	0	16,790	0.00%
2023/05/24	0	0.00	3	84.33	85.30	-3	16,784	-0.02%
2023/05/23	10	84.06	13	84.42	83.70	-3	16,779	-0.02%
2023/05/22	0	0.00	1	82.40	84.20	-1	16,625	-0.01%
2023/05/19	6	80.40	5	81.44	80.40	1	16,605	0.01%
2023/05/18	11	81.87	13	82.05	81.80	-2	17,232	-0.01%
2023/05/17	15	79.40	15	79.89	81.10	0	17,202	0.00%
2023/05/16	1	79.60	1.2	77.73	79.60	-0.2	16,929	0.00%
2023/05/15	4	76.70	4.1	77.53	76.70	-0.1	16,975	0.00%
2023/05/12	9	76.17	4	77.35	78.30	5	17,522	0.03%
2023/05/11	9	76.17	4	77.35	75.90	5	17,605	0.03%
2023/05/10	1	79.10	1	78.00	79.10	0	17,858	0.00%
2023/05/09	13	77.10	13	77.37	77.10	0	18,040	0.00%
2023/05/08	1	78.10	1	77.40	78.10	0	18,373	0.00%
2023/05/05	2	77.40	2	77.30	77.40	0	19,117	0.00%
2023/05/04	11	77.80	11	77.00	77.80	0	20,127	0.00%
2023/05/03	6	77.60	6	79.20	77.60	0	20,629	0.00%
2023/05/02	0.1	79.90	0	0.00	80.00	0.1	21,995	0.00%
2023/04/28	1	81.10	0	0.00	80.60	1	22,329	0.00%
2023/04/27	1	80.50	1.1	79.30	80.50	-0.1	22,911	0.00%
2023/04/26	1.1	79.77	1	79.50	79.80	0.1	23,222	0.00%
2023/04/25	21	78.80	20	80.85	78.50	1	23,224	0.00%
2023/04/24	1	80.90	1.1	79.11	80.90	-0.1	23,268	0.00%
2023/04/21	7	80.57	0	0.00	80.30	7	23,333	0.03%
2023/04/20	66	82.01	68	80.30	82.00	-2	23,300	-0.01%
2023/04/19	8	83.91	6.1	84.73	83.20	1.9	23,430	0.01%
2023/04/18	14.1	85.26	28.4	84.46	85.70	-14.3	23,376	-0.06%
2023/04/17	1	81.80	7	81.40	81.80	-6	22,746	-0.03%
2023/04/14	1	76.80	2	78.80	79.10	-1	22,664	0.00%
2023/04/13	1	75.90	1.3	77.42	77.60	-0.3	22,469	0.00%
2023/04/12	2	75.60	2	75.30	75.60	0	22,228	0.00%
2023/04/11	1	74.70	1	75.10	74.70	0	22,378	0.00%
2023/04/10	2	74.80	2	74.35	74.80	0	22,442	0.00%
2023/04/07	2	74.30	2	73.80	74.30	0	22,682	0.00%
2023/04/06	11.1	73.70	11	73.06	73.70	0.1	22,946	0.00%
2023/03/29	0	0.00	1	75.00	75.60	-1	23,597	0.00%
2023/03/28	1.1	75.45	1	74.90	74.50	0.1	24,135	0.00%
2023/03/24	2	78.80	2	77.50	78.80	0	24,380	0.00%
2023/03/22	10	76.65	9	78.18	76.40	1	25,520	0.00%
2023/03/21	21.1	77.30	22.1	77.95	77.30	-1	25,958	0.00%
2023/03/20	7	75.80	7	75.67	75.80	0	26,583	0.00%
2023/03/17	22.1	75.45	22	74.87	75.70	0.1	26,757	0.00%
2023/03/16	46	73.95	44	75.82	73.90	2	27,143	0.01%
2023/03/15	23	75.93	23	77.27	75.90	0	27,463	0.00%
2023/03/14	0	0.00	2	74.60	75.50	-2	27,639	-0.01%
2023/03/13	21	75.13	20.3	72.82	76.00	0.7	27,805	0.00%
2023/03/10	240.1	72.59	240	73.84	72.40	0.1	28,035	0.00%	大買/大賣/
2023/03/09	16	76.20	6	76.08	76.00	10	28,440	0.04%
2023/03/08	12.1	77.57	10	77.64	77.60	2.1	29,589	0.01%
2023/03/07	1	79.20	2	79.15	79.20	-1	31,679	0.00%
2023/03/06	4	79.15	6	78.78	79.00	-2	32,545	-0.01%
2023/03/03	24	78.15	22	78.61	78.10	2	33,580	0.01%
2023/03/02	57.1	78.86	51	79.13	78.80	6.1	33,809	0.02%
2023/03/01	33	81.85	26.1	82.80	81.60	6.9	34,331	0.02%
2023/02/24	13	81.28	13	81.65	81.30	0	34,926	0.00%
2023/02/23	6	80.00	12	78.38	80.00	-6	35,006	-0.02%
2023/02/22	42.1	78.07	37.1	78.35	78.10	5	35,078	0.01%
2023/02/21	5.1	81.66	4	81.88	80.90	1.1	35,210	0.00%
2023/02/20	1	80.60	0	0.00	80.60	1	35,453	0.00%
2023/02/17	6	80.20	5	81.56	80.00	1	36,109	0.00%
2023/02/16	6	81.32	5.1	80.04	81.50	0.9	36,232	0.00%
2023/02/15	8	77.89	11.2	78.67	77.90	-3.2	35,580	-0.01%
2023/02/13	13	77.53	10	77.60	77.50	3	35,365	0.01%
2023/02/10	1	78.20	4	79.08	79.00	-3	35,162	-0.01%
2023/02/09	14	76.90	19	77.08	76.90	-5	34,580	-0.01%
2023/02/08	20	77.10	22	76.80	77.80	-2	34,426	-0.01%
2023/02/07	3	77.43	0	0.00	77.80	3	34,045	0.01%
2023/02/06	37	77.23	34	77.77	77.50	3	33,809	0.01%
2023/02/03	49.1	78.23	58	79.24	78.10	-8.9	33,486	-0.03%
2023/02/02	61.2	79.97	60.2	80.76	79.50	1	32,779	0.00%
2023/02/01	15.2	84.43	15.1	82.54	84.50	0.1	31,891	0.00%
2023/01/31	30.1	82.40	39.7	79.49	82.90	-9.6	31,435	-0.03%
2023/01/17	0	0.00	2	70.30	71.00	-2	29,893	-0.01%
2023/01/16	4	69.20	9	67.69	69.20	-5	29,626	-0.02%
2023/01/12	5	66.20	5	66.32	66.20	0	29,684	0.00%
2023/01/11	11	67.41	11	67.21	66.50	0	29,471	0.00%
2023/01/10	3	67.13	7	68.19	67.20	-4	29,388	-0.01%
2023/01/09	15	68.27	10	67.81	68.20	5	29,198	0.02%
2023/01/06	10	66.07	14	66.36	66.20	-4	28,481	-0.01%
2023/01/05	0	0.00	8	65.99	65.70	-8	27,989	-0.03%
2023/01/04	11	64.11	10	64.50	65.70	1	27,698	0.00%
2023/01/03	1	63.80	0	0.00	63.20	1	27,350	0.00%
2022/12/30	10	62.00	10	61.70	62.00	0	27,175	0.00%
2022/12/29	33	61.40	34	60.22	61.40	-1	27,061	0.00%
2022/12/28	2	61.55	2.1	61.90	61.60	-0.1	26,892	0.00%
2022/12/27	26	61.94	36	61.66	61.90	-10	26,747	-0.04%
2022/12/26	3.1	60.50	3	60.30	61.10	0.1	26,468	0.00%
2022/12/23	10	59.10	11	58.99	59.10	-1	26,197	0.00%
2022/12/22	26	59.73	25	60.55	59.70	1	25,954	0.00%
2022/12/21	19	59.95	16	61.29	60.00	3	25,720	0.01%
2022/12/20	10	62.00	5	64.30	61.40	5	25,370	0.02%
2022/12/19	37	64.20	37	64.04	64.20	0	24,857	0.00%
2022/12/16	6	64.25	5	64.50	64.10	1	24,654	0.00%
2022/12/15	30	66.50	30	68.64	66.50	0	24,382	0.00%
2022/12/14	36	66.84	36	67.60	66.80	0	23,822	0.00%
2022/12/13	0	0.00	3	65.20	65.00	-3	23,062	-0.01%
2022/12/12	21	65.81	18	65.29	66.60	3	22,467	0.01%
2022/12/09	26	62.30	26	62.26	62.30	0	21,593	0.00%
2022/12/08	25	63.00	26	62.37	63.00	-1	21,338	0.00%
2022/12/07	6	63.50	4	64.68	63.40	2	20,901	0.01%
2022/12/06	10	64.90	10	65.29	64.90	0	20,373	0.00%
2022/12/05	6	66.98	5.4	66.92	66.90	0.6	19,893	0.00%
2022/12/02	9	66.68	17.1	67.76	66.70	-8.1	19,576	-0.04%
2022/12/01	17	67.84	17.1	67.08	67.90	-0.1	18,949	0.00%
2022/11/30	337	65.44	325.1	64.26	65.20	11.9	18,126	0.07%	大買/大賣/
2022/11/29	182.1	70.29	239	66.05	63.70	-56.9	16,812	-0.34%	大買/大賣/
2022/11/28	69	64.53	82.5	61.30	64.80	-13.5	14,714	-0.09%
2022/11/25	14	60.47	23.7	59.31	60.60	-9.7	14,089	-0.07%
2022/11/24	3	57.70	3	57.10	57.70	0	12,958	0.00%
2022/11/23	31	57.24	22	57.29	57.10	9	12,521	0.07%
2022/11/22	22	54.65	27	54.49	54.90	-5	11,541	-0.04%
2022/11/21	3	53.80	39.5	53.66	54.10	-36.5	10,587	-0.34%
2022/11/18	6	49.40	3	49.42	49.20	3	9,933	0.03%
2022/11/17	23	50.70	2	51.35	50.20	21	9,704	0.22%
2022/11/16	34	49.54	28	50.00	50.90	6	9,257	0.06%
2022/11/15	17	49.76	6	50.57	51.10	11	8,791	0.13%
2022/11/14	6	49.10	23	48.64	49.50	-17	7,961	-0.21%
2022/11/11	7	45.00	1.1	45.05	45.00	5.9	7,484	0.08%
2022/11/10	9	44.43	8	45.03	44.40	1	7,462	0.01%
2022/11/09	6	44.83	4	45.90	44.80	2	7,416	0.03%
2022/11/07	1	45.75	2	45.38	45.75	-1	7,330	-0.01%
2022/11/04	5	44.80	2	44.13	45.05	3	7,310	0.04%
2022/11/03	3	44.60	0	0.00	44.45	3	7,270	0.04%
2022/11/02	15	45.20	15	45.62	45.20	0	7,337	0.00%
2022/11/01	1	45.60	1	45.05	45.60	0	7,586	0.00%
2022/10/31	19	45.73	11	46.15	45.60	8	7,566	0.11%
2022/10/28	13	45.75	13	46.11	45.75	0	7,556	0.00%
2022/10/27	0	0.00	1	46.35	46.55	-1	7,447	-0.01%
2022/10/26	0	0.00	1	44.65	44.40	-1	7,331	-0.01%
2022/10/25	9.1	44.29	5	44.15	44.30	4.1	7,207	0.06%
2022/10/24	11	46.05	6	45.93	46.00	5	6,936	0.07%
2022/10/21	18	44.93	39.6	44.44	45.05	-21.6	6,516	-0.33%
2022/10/20	1	41.05	0	0.00	41.35	1	5,996	0.02%
2022/10/19	0	0.00	5	43.60	43.00	-5	5,965	-0.08%
2022/10/18	5	43.20	5	42.90	42.80	0	6,023	0.00%
2022/10/17	4	43.35	0	0.00	43.45	4	6,156	0.06%
2022/10/14	5	42.86	5	41.89	42.80	0	6,177	0.00%
2022/10/13	1	41.05	108	41.35	41.05	-107	6,136	-1.74%	大賣/鉅額交易
2022/10/12	10	40.80	10	41.20	41.05	0	6,071	0.00%
2022/10/11	11	40.85	4	41.08	40.80	7	6,175	0.11%
2022/10/06	100	41.32	0	0.00	41.25	100	6,295	1.59%
2022/10/04	1	41.20	0	0.00	41.20	1	6,824	0.01%
2022/10/03	0	0.00	0	40.50	40.75	0	7,032	0.00%
2022/09/28	1	41.20	6	41.44	41.20	-5	7,355	-0.07%
2022/09/27	2	42.65	2	42.75	42.65	0	7,378	0.00%
2022/09/26	2	41.85	2	42.60	41.85	0	7,436	0.00%
2022/09/15	3	42.05	3	42.05	42.05	0	9,548	0.00%
2022/09/14	0	0.00	5	41.50	42.20	-5	9,969	-0.05%
2022/09/08	5	42.30	0	0.00	42.35	5	10,844	0.05%
2022/09/07	0	0.00	1	42.20	41.85	-1	11,040	-0.01%
2022/09/06	0	0.00	3	42.12	42.05	-3	11,057	-0.03%
2022/09/05	1	43.40	0	0.00	43.40	1	11,033	0.01%
2022/09/02	0	0.00	3	42.93	43.85	-3	11,015	-0.03%
2022/09/01	4	43.06	1	43.30	43.20	3	10,804	0.03%
2022/08/31	0	0.00	4	40.95	41.25	-4	10,484	-0.04%
2022/08/30	4	40.70	0	0.00	40.60	4	10,489	0.04%
2022/08/26	2	40.10	11	40.69	41.00	-9	10,537	-0.09%
2022/08/25	1	40.10	1	40.40	39.85	0	10,558	0.00%
2022/08/24	2	40.85	815	40.77	40.70	-813	10,758	-7.56%	大賣/鉅額交易
2022/08/23	8	40.81	458	40.83	40.85	-450	10,817	-4.16%	大賣/鉅額交易
2022/08/22	0	0.00	793	40.90	40.85	-793	10,847	-7.31%	大賣/鉅額交易
2022/08/19	2	41.33	2	41.35	41.30	0	10,809	0.00%
2022/08/18	2	41.50	1	41.75	41.50	1	10,867	0.01%
2022/08/17	0	0.00	10	42.18	41.95	-10	10,930	-0.09%
2022/08/16	3	42.20	2	42.43	42.40	1	10,886	0.01%
2022/08/15	1	42.55	2	42.70	42.55	-1	10,870	-0.01%
2022/08/12	1	42.35	5	42.37	42.40	-4	10,881	-0.04%
2022/08/11	2	41.88	1	42.30	41.80	1	10,866	0.01%
2022/08/10	1	41.95	0	0.00	41.95	1	10,869	0.01%
2022/08/09	0	0.00	11	41.17	42.20	-11	10,889	-0.10%
2022/08/08	26	40.71	68	40.86	41.45	-42	10,907	-0.39%
2022/08/04	50	43.45	0	0.00	43.25	50	10,610	0.47%
2022/08/03	0	0.00	401	44.05	44.05	-401	10,503	-3.82%	大賣/鉅額交易
2022/08/02	5	45.03	11	45.09	45.10	-6	10,414	-0.06%
2022/08/01	56	45.48	11	45.41	45.55	45	10,361	0.43%
2022/07/29	0	0.00	3	45.80	45.75	-3	10,334	-0.03%
2022/07/28	2	45.68	0	0.00	45.45	2	10,296	0.02%
2022/07/27	4	45.79	17	46.04	46.20	-13	10,234	-0.13%
2022/07/26	9	45.87	15	46.05	45.55	-6	10,166	-0.06%
2022/07/25	2	44.65	3	45.58	45.80	-1	10,061	-0.01%
2022/07/22	8	45.61	18	46.03	45.95	-10	9,867	-0.10%
2022/07/21	31	46.26	7	46.39	46.95	24	9,614	0.25%
2022/07/20	12	47.65	13	48.43	47.50	-1	9,444	-0.01%
2022/07/19	10	47.85	1	47.85	48.05	9	9,371	0.10%
2022/07/18	42	47.79	181	48.24	48.50	-139	9,321	-1.49%	大賣/鉅額交易
2022/07/15	1	47.95	2	47.80	48.00	-1	9,207	-0.01%
2022/07/14	5	48.99	4	48.95	49.00	1	9,075	0.01%
2022/07/13	21	47.79	14	48.76	49.00	7	8,896	0.08%
2022/07/12	6	46.65	6	46.05	46.90	0	8,479	0.00%
2022/07/11	3	46.27	152	46.35	46.10	-149	8,246	-1.81%	大賣/鉅額交易
2022/07/08	2	44.70	4.1	44.37	44.70	-2.1	8,045	-0.03%
2022/07/07	1	43.45	1	43.90	43.70	0	7,907	0.00%
2022/07/06	2.1	43.18	5	42.77	42.50	-3	7,786	-0.04%
2022/07/05	1	44.35	0	0.00	44.50	1	7,651	0.01%
2022/07/01	6	45.16	4	45.01	44.40	2	7,468	0.03%
2022/06/30	1	47.25	18	47.08	47.20	-17	7,202	-0.24%
2022/06/29	34	47.76	25	48.12	47.50	9	6,978	0.13%
2022/06/28	23	48.85	1	49.50	48.35	22	6,707	0.33%
2022/06/27	6	48.93	4	49.79	50.20	2	6,443	0.03%
2022/06/24	14	49.69	10	49.87	50.00	4	6,089	0.07%
2022/06/23	11	50.62	330	51.29	50.50	-319	5,800	-5.50%	大賣/鉅額交易
2022/06/22	8	48.73	9.1	49.52	49.10	-1.1	4,986	-0.02%
2022/06/21	13	47.72	62	48.50	49.75	-49	4,553	-1.08%
2022/06/20	5	45.30	5	45.85	45.30	0	3,987	0.00%
2022/06/16	0.1	46.45	2	46.50	45.80	-2	3,557	-0.05%
2022/06/15	1	45.55	2	45.50	45.40	-1	3,336	-0.03%
2022/06/14	1	44.60	20	44.65	44.80	-19	3,285	-0.58%
2022/06/08	5	44.25	0	0.00	44.35	5	3,099	0.16%
2022/06/07	16	44.29	1	44.60	44.35	15	3,070	0.49%
2022/06/06	4	44.60	0	0.00	44.70	4	3,007	0.13%
2022/06/02	8	45.03	39	45.38	45.15	-31	3,005	-1.03%
2022/06/01	1	45.60	56.2	45.09	45.80	-55.2	2,937	-1.88%
2022/05/31	0	0.00	2	44.38	44.45	-2	2,668	-0.07%
2022/05/30	2	43.70	1	43.40	43.70	1	2,530	0.04%
2022/05/27	0	0.00	80	43.32	43.30	-80	2,472	-3.24%
2022/05/26	84	43.21	92	43.71	43.15	-8	2,442	-0.33%
2022/05/25	82	42.81	4	43.21	43.15	78	2,352	3.32%
2022/05/24	0	0.00	1	42.00	42.15	-1	2,309	-0.04%
2022/05/20	1	42.10	0.1	42.30	41.95	0.9	2,280	0.04%
2022/05/19	500	41.57	0	0.00	42.20	500	2,270	22.02%	大買/鉅額交易
2022/05/18	0	0.00	3	42.30	42.05	-3	2,204	-0.14%
2022/05/16	0	0.00	105	41.86	42.00	-105	2,128	-4.93%	大賣/鉅額交易
2022/05/09	6	38.76	0	0.00	38.70	6	1,865	0.32%
2022/04/29	0	0.00	1	39.75	39.60	-1	1,908	-0.05%
2022/04/26	0	0.00	41	40.20	40.15	-41	2,049	-2.00%
2022/04/21	2	41.23	0	0.00	41.10	2	2,154	0.09%
2022/04/20	0	0.00	2	40.65	40.95	-2	2,209	-0.09%
2022/04/19	0	0.00	122	40.14	40.35	-122	2,202	-5.54%	大賣/鉅額交易
2022/04/18	2	40.05	0	0.00	40.00	2	2,245	0.09%
2022/04/12	0	0.00	140	39.15	39.10	-140	2,472	-5.66%	大賣/鉅額交易
2022/04/07	0	0.00	250	40.00	39.90	-250	2,754	-9.08%	大賣/鉅額交易
2022/03/30	0	0.00	1	40.80	40.65	-1	2,877	-0.03%
2022/03/25	0	0.00	6	40.35	40.40	-6	2,888	-0.21%
2022/03/22	1	40.00	0	0.00	40.30	1	2,996	0.03%
2022/03/09	5	39.00	0	0.00	39.30	5	2,948	0.17%
2022/03/07	0.1	40.60	0	0.00	39.70	0.1	2,936	0.00%
2022/03/02	10	41.00	10.1	41.25	41.25	-0.1	3,053	0.00%
2022/03/01	0	0.00	0.2	41.05	41.35	-0.2	3,084	-0.01%
2022/02/25	0.3	40.75	0.1	41.50	40.85	0.2	3,128	0.01%
2022/02/24	2.1	40.66	5.6	40.75	40.70	-3.5	3,250	-0.11%
2022/02/23	0.4	41.94	0	0.00	41.85	0.4	3,355	0.01%
2022/02/22	2.2	41.68	1.4	41.89	41.75	0.8	3,515	0.02%
2022/02/21	0.4	42.86	0	0.00	42.75	0.4	3,568	0.01%
2022/02/18	5	42.40	0	0.00	42.40	5	3,706	0.13%
2022/02/17	0	0.00	1.2	41.83	42.25	-1.2	3,963	-0.03%
2022/02/16	0.3	41.76	0	0.00	41.70	0.3	3,962	0.01%
2022/02/15	0.3	41.71	0.1	41.50	41.55	0.2	4,040	0.01%
2022/02/14	0	0.00	5	41.11	41.20	-5	4,128	-0.12%
2022/02/11	1.2	41.87	0	0.00	41.80	1.2	4,152	0.03%
2022/02/10	0.3	41.88	0.3	42.05	41.85	0.1	4,201	0.00%
2022/02/09	0.3	41.86	0	0.00	42.00	0.3	4,231	0.01%
2022/02/08	0	0.00	0.5	42.00	42.05	-0.5	4,253	-0.01%
2022/02/07	6.1	41.76	0	0.00	41.75	6.1	4,312	0.14%
2022/01/26	0.4	40.87	0	0.00	40.80	0.4	4,330	0.01%
2022/01/25	1.1	40.86	0	41.10	40.80	1.1	4,417	0.02%
2022/01/24	0	40.90	0	0.00	41.35	0	4,453	0.00%
2022/01/21	5	41.40	1	41.30	41.35	4	4,537	0.09%
2022/01/20	20	42.20	0	0.00	42.00	20	4,538	0.44%
2022/01/19	50	42.19	0	0.00	41.80	50	4,576	1.09%
2022/01/17	1	43.15	0	0.00	43.10	1	4,644	0.02%
2022/01/14	50	43.70	1	43.50	43.55	49	4,736	1.03%
2022/01/13	400	43.38	2	43.43	43.45	398	4,898	8.12%	大買/鉅額交易
2022/01/11	200	42.70	0	0.00	42.75	200	5,175	3.86%	大買/鉅額交易
2022/01/10	2	43.33	3	43.23	43.30	-1	5,515	-0.02%
2022/01/07	2	43.45	115	43.70	43.60	-113	5,730	-1.97%	大賣/鉅額交易
2022/01/06	50	43.50	1	43.50	43.60	49	5,794	0.85%
2022/01/05	745	43.50	3	43.62	43.55	742	5,988	12.39%	大買/鉅額交易
2022/01/04	536	43.10	5	43.02	43.25	531	6,131	8.66%	大買/鉅額交易
2022/01/03	1,130	43.00	8	42.73	42.85	1,122	6,645	16.88%	大買/鉅額交易
2021/12/29	3	42.00	1	42.05	42.05	2	6,916	0.03%
2021/12/28	1	41.95	0	0.00	41.85	1	6,959	0.01%
2021/12/24	3	42.07	2	42.13	42.30	1	7,180	0.01%
2021/12/22	3	41.90	0	0.00	41.60	3	7,395	0.04%
2021/12/21	0	0.00	2	41.80	41.80	-2	7,547	-0.03%
2021/12/20	4	42.08	1	42.30	41.85	3	7,868	0.04%
2021/12/17	1	41.95	0	0.00	41.85	1	8,019	0.01%
2021/12/14	21	41.18	48	41.15	41.10	-27	9,503	-0.28%
2021/12/10	1	41.45	23	41.40	41.35	-22	10,132	-0.22%
2021/12/09	3	41.92	0	0.00	41.70	3	10,150	0.03%
2021/12/08	31	42.09	0	0.00	41.70	31	10,165	0.30%
2021/11/30	10	41.50	0	0.00	41.00	10	10,150	0.10%
2021/11/26	4	41.78	0	0.00	41.60	4	10,092	0.04%
2021/11/25	12	42.54	0	0.00	42.40	12	10,021	0.12%
2021/11/24	3	42.78	0	0.00	42.80	3	10,011	0.03%
2021/11/23	2	43.43	0	0.00	43.15	2	9,994	0.02%
2021/11/22	13	43.93	15	44.18	44.05	-2	9,908	-0.02%
2021/11/19	6	43.43	3	43.98	43.30	3	9,740	0.03%
2021/11/17	3	42.80	3	43.28	43.40	0	9,523	0.00%
2021/11/16	0	0.00	18	42.97	43.35	-18	9,379	-0.19%
2021/11/15	1	41.75	3	42.28	41.90	-2	9,147	-0.02%
2021/11/12	1	41.85	5	41.63	41.85	-4	9,137	-0.04%
2021/11/11	11	40.87	1	41.10	40.80	10	9,095	0.11%
2021/11/10	30	41.70	0	41.70	41.55	30	9,033	0.33%
2021/11/09	2	41.80	1	42.15	42.10	1	9,018	0.01%
2021/11/08	12	41.61	3	41.52	41.50	9	8,969	0.10%
2021/11/05	10	41.65	2	41.80	41.85	8	8,947	0.09%
2021/11/02	3	41.47	20	41.97	41.50	-17	8,965	-0.19%
2021/11/01	10	41.30	1	41.45	41.35	9	8,871	0.10%
2021/10/29	5	41.50	5	41.45	41.10	0	8,813	0.00%
2021/10/28	1	42.10	0	0.00	41.90	1	8,730	0.01%
2021/10/27	5	42.38	0	0.00	42.25	5	8,705	0.06%
2021/10/26	11	42.67	10.5	42.39	42.40	0.5	8,666	0.01%
2021/10/25	2.1	43.00	2	42.88	42.70	0.1	8,597	0.00%
2021/10/22	27	42.41	0	0.00	42.20	27	8,522	0.32%
2021/10/21	36	41.87	5	42.78	43.10	31	8,420	0.37%
2021/10/20	0	41.40	0	0.00	41.40	0	8,208	0.00%
2021/10/19	3	42.55	4	42.89	41.90	-1	8,091	-0.01%
2021/10/18	24	43.41	14	44.00	42.15	10	7,879	0.13%
2021/10/15	4	43.45	3	43.90	44.25	1	7,551	0.01%
2021/10/14	9	43.09	5	43.70	42.95	4	7,346	0.05%
2021/10/13	92	43.03	8	43.09	43.65	84	7,244	1.16%
2021/10/12	7.1	43.25	2	43.53	42.70	5.1	7,081	0.07%
2021/10/08	11	44.16	3	44.12	44.20	8	6,883	0.12%
2021/10/07	3	42.60	3	42.93	43.05	0	6,326	0.00%
2021/10/06	0.1	41.65	2	41.28	42.15	-1.9	6,118	-0.03%
2021/10/01	11	40.86	0	0.00	40.25	11	5,782	0.19%
2021/09/30	0.1	42.29	1	42.40	42.70	-0.9	5,642	-0.02%
2021/09/29	3	41.90	2	42.40	42.00	1	5,550	0.02%
2021/09/28	5	42.19	2	42.55	42.80	3	5,453	0.06%
2021/09/27	3	43.90	4	44.68	43.10	-1	5,411	-0.02%
2021/09/24	0	0.00	1	43.70	44.00	-1	5,138	-0.02%
2021/09/23	2	43.70	0	0.00	43.80	2	4,989	0.04%
2021/09/22	3	44.48	32	43.03	43.70	-29	4,756	-0.61%
2021/09/17	43	43.38	39	42.78	43.95	4	4,291	0.09%
2021/09/16	19	41.05	20	41.06	41.15	-1	3,610	-0.03%
2021/09/15	7	38.95	6	39.61	40.30	1	3,399	0.03%
2021/09/13	0.1	37.80	0	0.00	38.05	0.1	3,189	0.00%
2021/09/06	1	37.55	0	0.00	37.50	1	3,386	0.03%
2021/08/30	5	38.25	0	0.00	38.10	5	3,373	0.15%
2021/08/26	3	37.72	0	0.00	37.45	3	3,367	0.09%
2021/08/25	1	37.35	0	0.00	37.30	1	3,369	0.03%
2021/08/23	1	36.60	0	0.00	36.65	1	3,411	0.03%
2021/08/20	1	36.35	1	36.35	36.35	0	3,439	0.00%
2021/08/13	12	38.90	1	38.60	38.50	11	3,483	0.32%
2021/08/06	0	0.00	5.4	41.35	40.90	-5.4	3,899	-0.14%
2021/08/03	0.8	39.75	0	0.00	39.40	0.8	4,282	0.02%
2021/08/02	0	0.00	12	39.90	40.30	-12	4,323	-0.28%
2021/07/22	0	0.00	6	40.95	40.70	-6	5,087	-0.12%
2021/07/21	3	39.85	1	40.25	40.00	2	5,135	0.04%
2021/07/20	0.8	41.05	0	0.00	40.60	0.8	5,149	0.01%
2021/07/19	0	0.00	1	41.80	41.35	-1	5,206	-0.02%
2021/07/16	4	42.13	0	0.00	42.50	4	5,419	0.07%
2021/07/08	0	0.00	2	42.20	42.00	-2	6,864	-0.03%
2021/07/07	3	42.90	0	0.00	42.60	3	7,496	0.04%
2021/07/05	0	0.00	2	43.45	42.80	-2	8,124	-0.02%
2021/06/25	0	0.00	2.3	42.50	42.50	-2.3	8,515	-0.03%
2021/06/24	2	42.30	1	42.40	42.75	1	8,614	0.01%
2021/06/23	34	41.31	1	41.55	41.60	33	8,997	0.37%
2021/06/22	2	39.65	0	0.00	40.00	2	9,683	0.02%
2021/06/18	0.1	40.40	0	0.00	40.50	0.1	10,830	0.00%
2021/06/17	0.4	40.15	0	0.00	40.20	0.4	10,808	0.00%
2021/05/31	0	0.00	1	39.50	39.45	-1	11,793	-0.01%
2021/05/26	1	39.80	0	0.00	39.80	1	11,895	0.01%
2021/05/17	0	0.00	9	36.31	36.00	-9	12,762	-0.07%
2021/05/14	1	39.15	1	40.60	38.90	0	12,672	0.00%
2021/05/13	1	38.45	0	0.00	38.40	1	12,556	0.01%
2021/05/12	1	38.95	1	37.30	38.10	0	12,478	0.00%
2021/05/11	6	40.00	0	0.00	40.60	6	12,357	0.05%
2021/05/07	0	0.00	30	42.53	42.90	-30	12,358	-0.24%
2021/05/06	0	0.00	1	40.90	40.55	-1	12,440	-0.01%
2021/05/04	4	40.55	0	0.00	40.50	4	12,698	0.03%
2021/05/03	3	44.15	0	0.00	42.95	3	12,571	0.02%
2021/04/29	0	0.00	8	45.87	45.40	-8	12,565	-0.06%
2021/04/22	1	44.40	10	46.60	44.35	-9	12,901	-0.07%
2021/04/21	12	47.04	0	0.00	46.50	12	12,842	0.09%
2021/04/20	0	0.00	7	46.99	47.85	-7	12,734	-0.05%
2021/04/19	1.6	46.34	2	46.60	46.40	-0.4	12,771	0.00%
2021/04/16	0	0.00	2	45.83	45.65	-2	12,810	-0.02%
2021/04/15	4	45.69	3.3	45.85	45.55	0.7	12,884	0.01%
2021/04/14	4	46.15	1	47.65	47.20	3	12,794	0.02%
2021/04/13	12.3	47.18	9	47.28	46.80	3.3	13,010	0.03%
2021/04/12	5	46.16	13	45.80	46.30	-8	12,787	-0.06%
2021/04/09	4	44.96	6	44.90	44.70	-2	13,190	-0.02%
2021/04/07	6	44.05	3	44.00	43.95	3	13,403	0.02%
2021/03/31	0	0.00	2	43.90	44.05	-2	14,437	-0.01%
2021/03/29	6	43.07	44	43.21	43.45	-38	14,224	-0.27%
2021/03/26	45	43.61	16	43.51	43.25	29	14,084	0.21%
2021/03/25	23	46.33	27	46.46	45.10	-4	13,578	-0.03%
2021/03/24	31	44.61	8	45.03	46.65	23	12,788	0.18%
2021/03/23	5	42.48	0	0.00	42.45	5	11,679	0.04%
2021/03/22	1	41.85	6	42.00	42.45	-5	11,591	-0.04%
2021/03/18	11	43.26	0	0.00	42.80	11	11,438	0.10%
2021/03/17	10	43.49	17	43.66	43.30	-7	11,313	-0.06%
2021/03/16	5	42.50	0	0.00	42.75	5	11,058	0.05%
2021/03/12	0	0.00	3	42.50	42.50	-3	10,965	-0.03%
2021/03/11	0	0.00	4	42.66	42.40	-4	10,998	-0.04%
2021/03/10	1	42.50	2	42.40	42.35	-1	10,968	-0.01%
2021/03/09	2	41.70	11	42.32	42.85	-9	10,911	-0.08%
2021/03/08	5	42.50	6	42.55	42.10	-1	10,839	-0.01%
2021/03/05	5	41.40	11	41.78	41.50	-6	10,725	-0.06%
2021/03/04	10	41.42	9	42.40	41.60	1	10,714	0.01%
2021/03/03	0	0.00	2	42.08	41.85	-2	10,655	-0.02%
2021/03/02	10	41.34	0	0.00	41.20	10	10,597	0.09%
2021/02/26	1	41.75	0	0.00	41.65	1	10,553	0.01%
2021/02/25	1	42.85	12	42.54	42.60	-11	10,566	-0.10%
2021/02/24	23	42.12	5	42.16	41.40	18	10,518	0.17%
2021/02/23	5	43.13	3	43.52	43.55	2	10,325	0.02%
2021/02/22	14	43.53	21	42.95	42.90	-7	10,227	-0.07%
2021/02/19	29	42.23	20	42.33	43.70	9	10,159	0.09%
2021/02/18	5	41.05	1	41.10	41.10	4	9,965	0.04%
2021/02/17	1	40.90	0	0.00	40.90	1	10,053	0.01%
2021/02/05	0	0.00	2	40.18	40.00	-2	10,018	-0.02%
2021/02/04	4	40.79	0	0.00	40.35	4	9,982	0.04%
2021/02/03	4	41.35	0	0.00	40.95	4	9,973	0.04%
2021/02/02	4	40.99	1	41.00	41.15	3	9,943	0.03%
2021/02/01	2	40.45	3	40.77	40.45	-1	9,892	-0.01%
2021/01/29	2	41.43	3	41.60	40.90	-1	9,858	-0.01%
2021/01/28	12	41.44	0	0.00	41.35	12	9,789	0.12%
2021/01/27	9	42.01	10	43.04	43.20	-1	9,589	-0.01%
2021/01/26	5	41.10	0	0.00	41.10	5	9,261	0.05%
2021/01/25	6	41.56	1	42.90	41.95	5	9,225	0.05%
2021/01/22	4	42.95	2	42.10	43.20	2	9,197	0.02%
2021/01/21	0	0.00	3	41.08	40.95	-3	9,061	-0.03%
2021/01/20	4	41.98	0.6	41.50	41.45	3.4	8,987	0.04%
2021/01/19	5	43.10	2	43.30	43.05	3	8,845	0.03%
2021/01/18	3	42.90	0	0.00	43.55	3	8,730	0.03%
2021/01/15	3	42.92	3.2	43.97	42.75	-0.2	8,578	0.00%
2021/01/14	7.2	44.62	1	45.00	44.30	6.2	8,366	0.07%
2021/01/13	3	44.67	2	44.48	44.45	1	8,162	0.01%
2021/01/12	7	44.74	6	45.10	43.95	1	8,071	0.01%
2021/01/11	4	47.41	1	47.40	46.80	3	7,913	0.04%
2021/01/08	5	46.98	0	0.00	46.55	5	7,853	0.06%
2021/01/07	8	48.31	0	0.00	48.00	8	7,662	0.10%
2021/01/06	12	49.00	4	50.43	49.00	8	7,415	0.11%
2021/01/05	3	49.35	0.5	49.20	48.85	2.5	6,700	0.04%
2021/01/04	11	49.90	11.9	49.72	50.90	-0.9	6,279	-0.01%
2020/12/31	10.5	45.04	17	44.88	46.90	-6.5	5,551	-0.12%
2020/12/30	0	0.00	1	42.75	42.85	-1	5,130	-0.02%
2020/12/29	12	42.26	6	42.68	42.20	6	5,130	0.12%
2020/12/28	21.7	43.43	22.2	43.46	43.50	-0.4	4,966	-0.01%
2020/12/25	2	40.40	25	39.47	41.05	-23	4,236	-0.54%
2020/12/24	3	37.75	1	37.50	37.35	2	3,943	0.05%
2020/12/23	1	37.55	2	37.08	37.20	-1	3,965	-0.03%
2020/12/22	3	37.82	4	37.78	37.00	-1	3,990	-0.03%
2020/12/21	0	0.00	1	37.75	37.25	-1	3,955	-0.03%
2020/12/18	1	37.05	1	36.90	37.55	0	3,965	0.00%
2020/12/16	1	36.95	2	37.00	37.50	-1	4,059	-0.02%
2020/12/15	1	36.65	1	37.35	36.50	0	4,114	0.00%
2020/12/11	3.3	36.77	0	0.00	36.80	3.3	4,351	0.08%
2020/12/09	0	0.00	4	37.84	37.85	-4	4,563	-0.09%
2020/12/07	6	37.62	1	37.50	37.65	5	4,911	0.10%
2020/12/04	2	38.28	1.2	38.33	38.45	0.8	5,046	0.02%
2020/12/02	5	38.21	0	0.00	38.55	5	5,096	0.10%
2020/12/01	1	38.75	1	38.75	38.80	0	5,203	0.00%
2020/11/30	12	38.89	3	39.20	39.00	9	5,256	0.17%
2020/11/27	7	39.01	5	39.24	39.35	2	5,360	0.04%
2020/11/26	6	39.30	0	0.00	39.20	6	5,594	0.11%
2020/11/25	7	39.26	0	0.00	39.50	7	5,902	0.12%
2020/11/23	3	40.07	4	40.11	40.10	-1	6,060	-0.02%
2020/11/20	1	39.80	1	38.90	40.05	0	6,286	0.00%
2020/11/19	0	0.00	1	39.20	38.90	-1	6,314	-0.02%
2020/11/18	1	39.10	3	38.52	39.00	-2	6,319	-0.03%
2020/11/17	0	0.00	5	38.15	38.10	-5	6,289	-0.08%
2020/11/16	10	37.19	1	36.30	37.70	9	6,399	0.14%
2020/11/13	2	36.28	0	0.00	36.25	2	6,375	0.03%
2020/11/12	0	0.00	0.5	35.85	36.00	-0.5	6,632	-0.01%
2020/11/11	2	35.85	2	35.90	35.90	0	6,804	0.00%
2020/11/10	3	35.13	3	34.97	35.05	0	6,818	0.00%
2020/11/09	2	34.48	3	34.63	34.50	-1	6,897	-0.01%
2020/11/06	5	33.99	0	0.00	34.00	5	7,052	0.07%
2020/11/05	5	34.95	0	0.00	34.90	5	7,399	0.07%
2020/11/03	0	0.00	0.4	35.30	35.05	-0.4	7,742	-0.01%
2020/11/02	1	34.30	0	0.00	34.90	1	7,806	0.01%
2020/10/30	4	36.71	7	36.71	35.60	-3	7,864	-0.04%
2020/10/29	1	37.50	5	37.75	37.55	-4	7,849	-0.05%
2020/10/28	0	0.00	2	38.05	38.30	-2	7,917	-0.03%
2020/10/26	1	38.25	1.3	38.45	38.30	-0.2	8,080	0.00%
2020/10/22	0	0.00	0.3	38.10	38.20	-0.3	8,212	0.00%
2020/10/21	0	0.00	2	38.70	38.20	-2	8,288	-0.02%
2020/10/20	0.1	38.15	1	38.15	38.30	-0.9	8,430	-0.01%
2020/10/19	7.1	38.78	1	39.45	38.00	6.1	8,490	0.07%
2020/10/06	10	23.18	1	23.80	23.95	9	8,403	0.11%
2020/10/05	4	22.78	1	22.85	22.85	3	8,393	0.04%
2020/09/30	2	22.95	0	0.00	22.95	2	8,477	0.02%
2020/09/29	3	23.32	5.8	23.29	23.30	-2.8	8,629	-0.03%
2020/09/28	4	23.04	0	0.00	23.00	4	8,866	0.05%
2020/09/24	1	22.50	0	0.00	22.55	1	8,931	0.01%
2020/09/23	2	22.98	3	23.15	22.80	-1	8,866	-0.01%
2020/09/22	1	23.45	0	0.00	23.40	1	8,809	0.01%
2020/09/18	1	24.10	0	0.00	24.30	1	8,856	0.01%
2020/09/16	0	0.00	3	23.50	23.50	-3	8,958	-0.03%
2020/09/11	0	0.00	1	23.70	23.70	-1	9,128	-0.01%
2020/09/10	0	0.00	2	24.35	24.35	-2	9,194	-0.02%
2020/09/09	1	24.05	1	24.25	24.45	0	9,265	0.00%
2020/09/08	4	24.33	0	0.00	24.25	4	9,286	0.04%
2020/09/04	2	25.45	0	0.00	25.45	2	9,415	0.02%
2020/09/01	0	0.00	2	25.90	25.90	-2	10,242	-0.02%
2020/08/27	1	24.70	0	0.00	24.75	1	10,730	0.01%
2020/08/21	0	0.00	22	25.00	25.10	-22	10,745	-0.20%
2020/08/20	3	23.33	2	22.80	23.30	1	10,541	0.01%
2020/08/19	0	0.00	1	25.75	24.75	-1	10,319	-0.01%
2020/08/18	6	25.20	10	25.17	25.35	-4	10,271	-0.04%
2020/08/17	0	0.00	2	25.00	25.15	-2	10,263	-0.02%
2020/08/14	0	0.00	7	23.91	23.85	-7	10,253	-0.07%
2020/08/11	7	24.72	2	24.23	24.55	5	11,315	0.04%
2020/08/10	1	24.30	2	24.20	24.20	-1	11,238	-0.01%
2020/08/07	9	24.43	10	24.14	24.00	-1	11,141	-0.01%
2020/08/06	1	23.90	20	23.95	23.90	-19	10,896	-0.17%
2020/08/04	0	0.00	2	23.35	23.50	-2	10,813	-0.02%
2020/08/03	0	0.00	3	23.73	23.45	-3	10,766	-0.03%
2020/07/31	11	23.76	4	23.40	23.70	7	10,628	0.07%
2020/07/30	44	23.05	55	22.98	23.00	-11	10,275	-0.11%
2020/07/29	3	21.92	1	21.90	21.80	2	10,056	0.02%
2020/07/28	0	0.00	10	21.00	20.85	-10	10,052	-0.10%
2020/07/27	0	0.00	24	20.85	20.70	-24	10,058	-0.24%
2020/07/24	5	21.61	4	21.53	21.10	1	10,072	0.01%
2020/07/23	10	22.05	2	21.85	21.85	8	10,053	0.08%
2020/07/22	10	21.73	0	0.00	21.65	10	10,037	0.10%
2020/07/21	0	0.00	14	21.55	21.90	-14	10,042	-0.14%
2020/07/17	1	21.65	0	0.00	21.45	1	10,058	0.01%
2020/07/15	8	21.77	3	21.60	21.65	5	10,074	0.05%
2020/07/14	2	21.53	0	0.00	21.55	2	10,050	0.02%
2020/07/10	1	21.35	0	0.00	21.10	1	10,118	0.01%
2020/07/09	2	21.15	9	21.20	21.10	-7	10,131	-0.07%
2020/07/07	14	22.00	8	21.94	22.25	6	10,259	0.06%
2020/07/06	0	0.00	2	21.10	21.25	-2	10,679	-0.02%
2020/07/03	10	21.30	3	21.40	21.20	7	11,003	0.06%
2020/07/02	1	21.50	2	21.33	21.25	-1	11,299	-0.01%
2020/07/01	2	21.30	0	0.00	21.35	2	11,619	0.02%
2020/06/30	3	21.37	2	21.43	21.55	1	11,996	0.01%
2020/06/29	3	21.23	49	21.48	21.15	-46	12,611	-0.36%
2020/06/24	1	21.85	152	21.83	21.90	-151	12,541	-1.20%	大賣/鉅額交易
2020/06/23	21	22.10	1	22.25	22.15	20	12,518	0.16%
2020/06/22	0	0.00	9	22.42	22.55	-9	12,531	-0.07%
2020/06/19	3	22.55	5	22.56	22.50	-2	12,547	-0.02%
2020/06/18	1	22.85	13	22.77	22.50	-12	12,504	-0.10%
2020/06/17	9	22.93	3	22.88	22.90	6	12,471	0.05%
2020/06/16	21	22.78	3	22.80	22.80	18	12,489	0.14%
2020/06/15	0	0.00	4	22.60	22.10	-4	12,420	-0.03%
2020/06/12	10	22.25	6	22.21	22.25	4	12,415	0.03%
2020/06/11	0	0.00	1	23.00	22.70	-1	12,296	-0.01%
2020/06/10	8	23.59	17	23.66	23.85	-9	12,240	-0.07%
2020/06/09	109	23.99	10	23.86	23.85	99	12,160	0.81%	大買/
2020/06/08	105	23.83	14	23.44	23.20	91	11,764	0.77%	大買/
2020/06/05	25	22.33	25	22.17	22.30	0	11,237	0.00%
2020/06/04	8	20.77	16	20.76	22.35	-8	11,126	-0.07%
2020/06/03	0	0.00	8	20.21	20.35	-8	10,578	-0.08%
2020/05/29	0	0.00	5	19.75	19.80	-5	10,614	-0.05%
2020/05/28	20	20.30	1	20.25	19.80	19	10,651	0.18%
2020/05/26	0	0.00	2	20.00	19.90	-2	10,745	-0.02%
2020/05/25	11	20.28	0.4	20.20	20.25	10.6	10,725	0.10%
2020/05/22	2	20.40	15	20.11	20.05	-13	10,719	-0.12%
2020/05/21	6	20.52	0	0.00	20.60	6	10,663	0.06%
2020/05/20	9	19.94	14	19.81	20.35	-5	10,541	-0.05%
2020/05/19	1	19.20	2	18.90	19.70	-1	10,116	-0.01%
2020/05/18	12	17.88	4	18.25	17.95	8	9,692	0.08%
2020/05/15	2	16.95	0	0.00	16.90	2	9,511	0.02%
2020/05/13	2	17.05	0	0.00	16.95	2	9,527	0.02%
2020/05/08	10	16.45	0	0.00	16.35	10	10,006	0.10%
2020/05/06	10	16.50	0	0.00	16.40	10	10,143	0.10%
2020/05/05	0	0.00	2	16.60	16.65	-2	10,113	-0.02%
2020/05/04	2	16.83	0	0.00	16.70	2	10,085	0.02%
2020/04/30	0	0.00	1	17.45	17.40	-1	10,060	-0.01%
2020/04/29	1	17.40	0	0.00	17.55	1	9,996	0.01%
2020/04/27	0	0.00	1	17.05	17.10	-1	9,904	-0.01%
2020/04/24	1	16.75	0	0.00	16.70	1	9,845	0.01%
2020/04/23	1	17.00	0	0.00	17.00	1	9,776	0.01%
2020/04/21	1	16.85	0	0.00	16.75	1	9,616	0.01%
2020/04/20	0	0.00	2	17.75	17.70	-2	9,464	-0.02%
2020/04/17	0	0.00	1	18.60	17.80	-1	9,427	-0.01%
2020/04/16	0	18.15	20	17.95	18.20	-20	9,317	-0.21%
2020/04/15	23	18.51	2	18.55	18.35	21	9,244	0.23%
2020/04/14	1	18.85	2	18.73	18.45	-1	9,153	-0.01%
2020/04/13	3	18.65	1	18.70	18.70	2	9,024	0.02%
2020/04/10	0	0.00	3	18.98	18.75	-3	8,882	-0.03%
2020/04/09	6	18.62	12	18.78	18.50	-6	8,637	-0.07%
2020/04/08	104	18.00	114	17.51	18.15	-10	7,968	-0.13%	大買/大賣/
2020/04/07	101	16.71	50	16.00	16.50	51	7,539	0.68%	大買/
2020/04/06	100	15.50	42	15.55	15.55	58	7,210	0.80%
2020/04/01	185	14.80	207	14.87	14.85	-22	6,853	-0.32%	大買/大賣/
2020/03/31	5	14.75	5	14.73	14.70	0	6,443	0.00%
2020/03/26	0	0.00	80	16.18	16.65	-80	5,713	-1.40%
2020/03/20	0	0.00	2	15.50	15.15	-2	5,562	-0.04%
2020/03/19	4	14.70	15	14.57	14.50	-11	5,495	-0.20%
2020/03/18	2	16.10	10	16.15	16.10	-8	5,345	-0.15%
2020/03/17	52	16.41	50	16.60	16.40	2	5,310	0.04%
2020/03/16	0	0.00	2	17.90	17.00	-2	5,212	-0.04%
2020/03/13	2	17.20	0	0.00	17.60	2	5,173	0.04%
2020/03/12	2	18.80	105	18.91	18.60	-103	5,023	-2.05%	大賣/鉅額交易
2020/03/11	100	20.25	12	20.26	19.65	88	4,910	1.79%
2020/03/10	5	20.20	0	0.00	20.35	5	4,867	0.10%
2020/03/09	100	20.10	115	20.11	20.10	-15	4,794	-0.31%	大賣/
2020/03/05	25	21.00	100	21.00	21.00	-75	4,563	-1.64%
2020/03/04	75	21.10	0	0.00	21.15	75	4,486	1.67%
2020/03/03	0	0.00	5	20.90	20.85	-5	4,407	-0.11%
2020/03/02	5	20.35	5	19.95	20.30	0	4,305	0.00%
2020/02/27	1	21.05	15	21.17	20.40	-14	4,172	-0.34%
2020/02/26	0	0.00	6	21.48	21.55	-6	4,034	-0.15%
2020/02/25	0	0.00	15	20.65	20.80	-15	3,835	-0.39%
2020/02/24	0	0.00	4	20.80	20.95	-4	3,775	-0.11%
2020/02/21	159	20.90	59	21.00	20.95	100	3,682	2.72%	大買/
2020/02/20	10	21.15	104	21.00	21.05	-94	3,614	-2.60%	大賣/
2020/02/19	11	20.81	2	20.55	20.90	9	3,444	0.26%
2020/02/17	8	20.05	3	19.90	20.05	5	3,311	0.15%
2020/02/14	1	19.80	5	19.81	19.80	-4	3,248	-0.12%
2020/02/13	0	0.00	1	20.00	20.00	-1	3,221	-0.03%
2020/02/12	16	19.83	21	19.92	20.05	-5	3,161	-0.16%
2020/02/11	10	19.70	0	0.00	19.65	10	3,040	0.33%
2020/02/10	7	19.77	16	19.61	19.90	-9	2,847	-0.32%
2020/02/07	12	19.02	43	19.10	19.25	-31	2,539	-1.22%
2020/02/06	0	0.00	7	18.41	18.75	-7	2,407	-0.29%
2020/02/04	2	17.35	0	0.00	17.35	2	2,323	0.09%
2020/02/03	1	17.25	0	0.00	17.15	1	2,303	0.04%
2020/01/30	1	18.20	0	0.00	17.95	1	2,238	0.04%
2020/01/20	0	0.00	1	19.20	19.20	-1	2,140	-0.05%
2019/12/17	0	0.00	1	19.80	19.75	-1	2,559	-0.04%
2019/12/10	2	19.15	0	0.00	19.10	2	2,853	0.07%
2019/11/25	0	0.00	1	18.75	18.75	-1	3,082	-0.03%
2019/11/19	7	18.90	0	0.00	19.00	7	3,135	0.22%
2019/11/15	3	18.65	0	0.00	18.70	3	3,276	0.09%
2019/11/13	5	19.10	0	0.00	19.05	5	3,257	0.15%
2019/11/11	1	19.25	0	0.00	19.20	1	3,510	0.03%
2019/11/07	0	0.00	8	19.75	19.60	-8	3,789	-0.21%
2019/11/05	0	0.00	1	19.70	19.70	-1	3,820	-0.03%
2019/10/23	0	0.00	1	19.55	19.65	-1	4,951	-0.02%
2019/10/22	2	19.70	0	0.00	19.80	2	4,970	0.04%
2019/10/18	1	19.50	0	0.00	19.50	1	5,082	0.02%
2019/10/17	0	0.00	1	19.70	19.70	-1	5,096	-0.02%
2019/10/16	1	19.55	0	0.00	19.55	1	5,099	0.02%
2019/10/09	2	18.95	0	0.00	18.95	2	5,240	0.04%
2019/10/04	20	19.29	0	0.00	19.40	20	5,551	0.36%
2019/10/02	2	19.65	0	0.00	19.60	2	5,636	0.04%
2019/09/27	2	19.80	0	0.00	19.65	2	5,854	0.03%
2019/09/18	1	20.10	0	0.00	20.40	1	6,707	0.01%
2019/09/17	37	20.39	1	20.35	20.10	36	6,676	0.54%
2019/09/16	2	21.10	0	0.00	21.35	2	6,610	0.03%
2019/09/09	0	0.00	1	21.40	21.35	-1	6,974	-0.01%
2019/09/06	0	0.00	3	20.85	20.85	-3	6,919	-0.04%
2019/09/05	3	20.82	0	0.00	20.85	3	7,119	0.04%
2019/09/02	1	20.85	0	0.00	20.95	1	7,566	0.01%
2019/08/28	1	20.75	3	20.97	21.15	-2	8,083	-0.02%
2019/08/27	20	20.88	0	0.00	20.60	20	8,269	0.24%
2019/08/20	3	20.67	0	0.00	20.60	3	10,331	0.03%
2019/08/16	2	21.30	0	0.00	21.30	2	10,429	0.02%
2019/08/15	0	0.00	10	21.24	21.10	-10	10,583	-0.09%
2019/08/14	8	21.84	1	21.70	21.90	7	10,655	0.07%
2019/08/13	6	22.30	2	22.80	22.25	4	10,900	0.04%
2019/08/12	11	22.75	1	23.10	23.15	10	11,551	0.09%
2019/08/08	2	22.95	0	0.00	23.20	2	11,763	0.02%
2019/08/07	0	0.00	1	23.10	23.00	-1	11,837	-0.01%
2019/08/06	1	22.45	0	0.00	22.70	1	12,036	0.01%
2019/08/02	1	23.00	1	23.30	23.05	0	11,956	0.00%
2019/07/30	0	0.00	2	24.45	24.30	-2	11,699	-0.02%
2019/07/29	0	0.00	7	24.55	24.45	-7	11,611	-0.06%
2019/07/26	0	0.00	3	23.82	23.90	-3	11,344	-0.03%
2019/07/25	2	22.45	0	0.00	22.65	2	10,970	0.02%
2019/07/23	22	22.70	0	0.00	22.55	22	10,920	0.20%
2019/07/22	0	0.00	22	23.35	23.20	-22	10,850	-0.20%
2019/07/19	1	23.35	0	0.00	23.35	1	10,746	0.01%
2019/07/17	1	23.45	0	0.00	23.45	1	10,646	0.01%
2019/07/16	1	23.45	0	0.00	23.45	1	10,642	0.01%
2019/07/15	0	0.00	2	23.93	23.90	-2	10,573	-0.02%
2019/07/12	2	23.38	1	23.80	23.15	1	10,479	0.01%
2019/07/10	0	0.00	1	23.95	23.85	-1	10,321	-0.01%
2019/07/08	0	0.00	1	23.70	23.60	-1	10,552	-0.01%
2019/07/05	0	0.00	1	23.80	23.60	-1	10,474	-0.01%
2019/07/04	0	0.00	2	23.40	23.50	-2	10,403	-0.02%
2019/07/03	1	23.00	0	0.00	23.00	1	10,384	0.01%
2019/07/02	0	0.00	21	23.50	23.45	-21	10,383	-0.20%
2019/07/01	1	23.00	4	23.39	23.25	-3	10,231	-0.03%
2019/06/27	0	0.00	1	22.95	22.80	-1	10,070	-0.01%
2019/06/26	2	22.90	1	22.90	22.95	1	10,027	0.01%
2019/06/25	0	0.00	4	22.78	22.60	-4	10,079	-0.04%
2019/06/24	3	22.03	0	0.00	22.10	3	9,829	0.03%
2019/06/21	0	0.00	10	22.15	22.05	-10	9,757	-0.10%
2019/06/20	21	22.11	6	21.81	22.15	15	9,569	0.16%
2019/06/19	12	21.57	7	21.54	21.80	5	9,332	0.05%
2019/06/18	5	21.55	6	21.53	21.50	-1	9,249	-0.01%
2019/06/17	2	21.48	3	21.47	21.45	-1	9,199	-0.01%
2019/06/14	3	21.82	3	21.72	21.80	0	9,094	0.00%
2019/06/13	15	21.79	0	0.00	21.60	15	9,022	0.17%
2019/06/12	4	22.10	0	0.00	22.00	4	8,821	0.05%
2019/06/11	1	22.50	1	22.90	22.60	0	8,623	0.00%
2019/06/10	2	22.60	20	22.45	22.50	-18	8,484	-0.21%
2019/06/05	2	23.05	0	0.00	23.20	2	8,178	0.02%
2019/06/03	2	23.40	0	0.00	23.25	2	7,805	0.03%
2019/05/31	2	23.60	0	23.85	23.85	2	7,586	0.03%
2019/05/30	1	24.30	3	23.92	23.85	-2	7,354	-0.03%
2019/05/29	13	24.40	3	24.75	24.00	10	7,142	0.14%
2019/05/28	25	24.16	10	23.91	23.55	15	6,501	0.23%
2019/05/27	18	23.28	15	23.53	23.95	3	6,045	0.05%
2019/05/24	5	21.80	0	0.00	21.80	5	5,396	0.09%
2019/05/23	0	0.00	18	22.17	21.80	-18	5,322	-0.34%
2019/05/22	2	22.55	0	0.00	22.55	2	5,186	0.04%
2019/05/21	0	0.00	64	21.96	22.25	-64	4,989	-1.28%
2019/05/20	1	22.90	4	22.50	22.50	-3	4,829	-0.06%
2019/05/17	30	22.17	17	22.30	22.15	13	4,370	0.30%
2019/05/16	50	20.90	13	20.57	20.50	37	3,649	1.01%
2019/05/15	1	20.30	7.1	20.06	20.30	-6.1	3,246	-0.19%
2019/05/14	4	19.50	0	0.00	20.20	4	3,131	0.13%
2019/05/08	1	19.15	0	0.00	19.25	1	2,830	0.04%
2019/04/12	5	20.05	0	0.00	20.05	5	2,411	0.21%
2019/04/11	1	20.40	5	20.55	20.35	-4	2,304	-0.17%
2019/04/10	0	0.00	0	20.70	20.70	0	2,286	0.00%
2019/04/09	0	0.00	6.1	20.71	20.60	-6.1	2,251	-0.27%
2019/04/08	5	20.05	0	0.00	20.25	5	2,147	0.23%
2019/04/02	0	0.00	3	19.75	19.70	-3	2,053	-0.15%
2019/04/01	1	19.70	0	0.00	19.70	1	2,102	0.05%
2019/03/29	0	0.00	16	19.59	19.45	-16	2,083	-0.77%
2019/03/28	18	20.00	4	19.90	19.90	14	2,029	0.69%
2019/03/12	5	19.15	0	0.00	19.10	5	3,623	0.14%
2019/03/08	2	18.65	0	0.00	18.65	2	4,015	0.05%
2019/03/07	0	0.00	3	18.75	18.65	-3	4,050	-0.07%
2019/03/04	5	19.00	0	0.00	18.95	5	4,115	0.12%
2019/02/21	2	18.75	0	0.00	18.70	2	4,074	0.05%
2019/02/15	3	18.70	2	18.75	18.65	1	4,083	0.02%
2019/01/28	0	0.00	3	18.50	18.55	-3	4,040	-0.07%
2019/01/22	3	18.25	0	0.00	18.20	3	4,039	0.07%
2019/01/21	0	0.00	24.5	18.10	18.10	-24.5	4,046	-0.61%
2019/01/17	0	0.00	10	17.95	18.05	-10	4,132	-0.24%
2019/01/15	3	18.05	0	0.00	18.10	3	4,168	0.07%
2019/01/14	5	17.85	10	17.75	17.85	-5	4,161	-0.12%
2019/01/11	0	0.00	20	17.80	17.80	-20	4,193	-0.48%
2019/01/10	3	17.80	0	0.00	17.80	3	4,192	0.07%
2018/12/24	7	18.55	20	18.50	18.55	-13	4,446	-0.29%
2018/12/18	0	0.00	14	19.54	19.35	-14	4,449	-0.31%
2018/12/17	0	0.00	2	20.35	20.60	-2	4,288	-0.05%
2018/12/14	4	20.63	0	0.00	20.55	4	4,241	0.09%
2018/12/13	5	20.18	2	20.30	20.30	3	4,159	0.07%
2018/12/12	9	20.07	0	0.00	20.10	9	4,143	0.22%
2018/12/11	3	19.95	0	0.00	19.80	3	4,108	0.07%
2018/12/10	2	20.20	2	20.10	20.10	0	4,107	0.00%
2018/12/06	1	20.55	8	20.22	20.05	-7	3,944	-0.18%
2018/12/05	58	20.80	34	20.64	21.00	24	3,702	0.65%
2018/12/04	0	0.00	16	19.42	20.00	-16	2,803	-0.57%
2018/11/30	2	18.00	0	0.00	18.00	2	2,398	0.08%
2018/11/29	0	0.00	1	18.30	18.00	-1	2,368	-0.04%
2018/11/28	1	18.05	0	0.00	18.15	1	2,337	0.04%
2018/11/27	0	0.00	0.1	18.00	18.00	-0.1	2,341	0.00%
2018/11/22	2	18.00	0	0.00	17.95	2	2,401	0.08%
2018/10/26	5	17.70	0	0.00	17.70	5	2,615	0.19%
2018/10/22	2	18.80	0	0.00	18.75	2	2,612	0.08%
2018/10/19	0	0.00	1	18.80	18.55	-1	2,641	-0.04%
2018/10/16	10	19.10	0	0.00	19.10	10	2,604	0.38%
2018/10/12	0	19.65	0	0.00	19.60	0	2,525	0.00%
2018/10/11	2	19.70	2	20.20	19.65	0	2,494	0.00%
2018/10/08	2	20.75	20	20.85	20.70	-18	2,408	-0.75%
2018/10/05	20	20.70	20	21.10	20.75	0	2,396	0.00%
2018/10/04	20	21.30	0	0.00	21.25	20	2,368	0.84%
2018/10/03	0	21.40	0	0.00	21.40	0	2,363	0.00%
2018/10/01	0	0.00	20	21.65	21.60	-20	2,336	-0.86%
2018/09/28	0	0.00	37	21.36	21.70	-37	2,325	-1.59%
2018/09/25	1	20.90	2	20.90	20.90	-1	2,271	-0.04%
2018/09/17	2	20.95	0	0.00	21.05	2	2,472	0.08%
2018/09/14	0	0.00	110	21.04	21.00	-110	2,490	-4.42%	大賣/鉅額交易
2018/09/13	0	0.00	3.5	20.74	20.85	-3.5	2,604	-0.13%
2018/09/06	10	20.80	0	0.00	20.75	10	2,921	0.34%
2018/09/04	2	21.20	10	21.15	21.05	-8	2,957	-0.27%
2018/08/15	18	20.55	0	0.00	20.55	18	3,319	0.54%
2018/08/13	4	20.55	0	0.00	20.70	4	3,393	0.12%
2018/08/01	0	0.00	2	21.35	21.40	-2	3,874	-0.05%
2018/07/31	1	21.15	0	0.00	21.15	1	3,807	0.03%
2018/07/26	4	21.05	0	0.00	21.10	4	3,773	0.11%
2018/07/25	0	0.00	150	21.15	21.15	-150	3,767	-3.98%	大賣/鉅額交易
2018/07/24	2	21.10	0	0.00	21.10	2	3,757	0.05%
2018/07/17	0	0.00	22	21.15	21.25	-22	3,705	-0.59%
2018/07/11	150	20.85	0	0.00	20.85	150	3,667	4.09%	大買/鉅額交易
2018/07/09	10	20.65	0	0.00	20.70	10	3,649	0.27%
2018/06/28	0	0.00	300	21.45	21.45	-300	3,551	-8.45%	大賣/鉅額交易
2018/06/22	310	21.70	0	0.00	22.15	310	3,429	9.04%	大買/鉅額交易
2018/06/21	5	21.95	0	0.00	21.85	5	3,285	0.15%
2018/06/19	1	22.05	0	0.00	22.05	1	3,155	0.03%
2018/06/15	2	22.35	0	0.00	22.35	2	3,063	0.07%
2018/06/14	40	22.70	0	0.00	22.60	40	2,981	1.34%
2018/06/13	41	22.75	0	0.00	22.75	41	2,950	1.39%
2018/06/11	22	22.90	1	22.85	22.80	21	2,998	0.70%
2018/06/08	0	0.00	165	23.10	23.10	-165	2,938	-5.62%	大賣/鉅額交易
2018/06/07	1	23.20	0	0.00	23.20	1	2,950	0.03%
2018/06/06	30	23.25	0	0.00	23.20	30	2,942	1.02%
2018/06/04	165	23.40	0	0.00	23.35	165	2,873	5.74%	大買/鉅額交易
2018/05/30	1	23.35	0	0.00	23.15	1	2,890	0.03%
2018/05/29	10	23.50	0	0.00	23.50	10	2,867	0.35%
2018/05/28	5	23.35	0	0.00	23.35	5	2,879	0.17%
2018/05/24	3	23.53	0	0.00	23.55	3	2,911	0.10%
2018/05/22	0	0.00	1	24.05	23.90	-1	2,813	-0.04%
2018/05/21	1	24.40	10	24.20	24.20	-9	2,789	-0.32%
2018/05/18	0	0.00	4	24.45	24.15	-4	2,730	-0.15%
2018/05/17	15	24.02	0	0.00	24.05	15	2,626	0.57%
2018/05/16	0	0.00	1	24.05	23.80	-1	2,492	-0.04%
2018/05/15	1	23.90	0	0.00	24.00	1	2,474	0.04%
2018/05/14	6	23.57	6	23.83	23.95	0	2,493	0.00%
2018/05/11	0	0.00	0.5	22.40	22.45	-0.5	2,256	-0.02%
2018/05/07	1	22.35	0	0.00	22.35	1	2,271	0.04%
2018/05/04	1	22.35	0	22.35	22.35	1	2,276	0.04%
2018/04/20	0	0.00	2.3	22.34	22.25	-2.3	2,535	-0.09%
2018/04/12	0	0.00	1	22.60	22.75	-1	2,655	-0.04%
2018/04/11	1	22.85	0	0.00	22.80	1	2,683	0.04%
2018/03/28	2	22.55	0	0.00	22.60	2	2,892	0.07%
2018/03/27	3	22.75	0	0.00	22.75	3	2,883	0.10%
2018/03/16	4	23.20	0	0.00	23.30	4	3,209	0.12%
2018/03/15	1	23.40	0	0.00	23.40	1	3,160	0.03%
2018/03/13	1	23.65	0	0.00	23.60	1	3,206	0.03%
2018/03/12	1	23.50	2	23.45	23.45	-1	3,217	-0.03%
2018/03/09	1	23.30	0	0.00	23.20	1	3,280	0.03%
2018/03/05	0	0.00	1	23.30	23.25	-1	4,854	-0.02%
2018/03/01	0	0.00	0.1	23.40	23.35	-0.1	4,957	0.00%
2018/02/23	0	0.00	60	22.80	22.80	-60	4,984	-1.20%
2018/02/09	60	22.20	5	21.90	22.30	55	5,082	1.08%
2018/02/06	0	0.00	5	22.10	22.30	-5	5,193	-0.10%
2018/01/26	7	23.80	0	0.00	23.75	7	5,135	0.14%
2018/01/23	1	23.90	0	0.00	23.90	1	5,106	0.02%
2018/01/19	2	23.65	0	0.00	23.55	2	5,022	0.04%
2018/01/18	3	23.83	20	24.00	23.70	-17	5,000	-0.34%
2018/01/17	2	23.85	1	23.55	24.00	1	4,962	0.02%
2018/01/12	20	23.30	0	0.00	23.30	20	5,005	0.40%
2018/01/08	1	23.65	0	0.00	23.65	1	4,977	0.02%