裕隆 (2201)-凱基-彰化券商分點個股進出

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

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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/11/21	7	57.01	8	57.10	56.70	-1	3,269	-0.03%
2024/11/20	4	56.53	3	56.70	57.40	1	3,235	0.03%
2024/11/19	0	0.00	0	56.00	56.00	0	3,192	0.00%
2024/11/18	0	0.00	3	54.60	55.00	-3	3,225	-0.09%
2024/11/14	2	55.35	0	0.00	54.10	2	3,254	0.06%
2024/11/13	3	55.57	0	0.00	55.80	3	3,218	0.09%
2024/11/08	1	56.60	0	0.00	56.20	1	3,129	0.03%
2024/11/01	0	0.00	2	57.60	58.30	-2	3,490	-0.06%
2024/10/30	1	57.60	0	0.00	57.30	1	3,536	0.03%
2024/10/29	1	57.80	1.3	58.56	58.30	-0.3	3,546	-0.01%
2024/10/28	1	58.90	3	59.30	59.00	-2	3,540	-0.06%
2024/10/25	0	0.00	2	57.70	58.30	-2	3,532	-0.06%
2024/10/24	1	57.20	0	0.00	57.70	1	3,515	0.03%
2024/10/23	1	57.20	1	57.50	58.00	0	3,497	0.00%
2024/10/22	0	0.00	2	57.15	57.90	-2	3,487	-0.06%
2024/10/18	2	56.50	0	0.00	56.50	2	3,567	0.06%
2024/10/16	1	55.80	0	0.00	56.00	1	3,620	0.03%
2024/10/15	0	0.00	1	56.40	56.40	-1	3,606	-0.03%
2024/10/14	1.3	57.07	0	0.00	57.00	1.3	3,600	0.04%
2024/10/09	4	58.18	3	57.77	57.70	1	3,634	0.03%
2024/10/08	2	59.30	3	59.00	59.00	-1	3,624	-0.03%
2024/10/07	2	59.65	1	60.10	60.40	1	3,705	0.03%
2024/10/04	1.3	59.64	4	59.88	59.60	-2.8	3,720	-0.07%
2024/10/01	2	59.55	0	0.00	59.80	2	3,695	0.05%
2024/09/30	1	59.41	3.6	59.70	60.00	-2.5	3,694	-0.07%
2024/09/27	1	60.00	3	59.87	60.10	-2	3,731	-0.05%
2024/09/26	0.4	58.18	2	58.95	58.00	-1.6	3,740	-0.04%
2024/09/25	3	58.13	5	58.27	58.40	-2	3,743	-0.05%
2024/09/24	0	56.90	0	0.00	56.40	0	3,780	0.00%
2024/09/20	0.4	56.00	0.2	56.00	56.50	0.2	3,765	0.00%
2024/09/19	1.3	56.08	8	55.40	56.20	-6.7	3,754	-0.18%
2024/09/18	1	56.10	0	0.00	55.90	1	3,740	0.03%
2024/09/16	8	55.91	11	55.21	56.60	-3	3,667	-0.08%
2024/09/13	0	0.00	2	53.10	52.60	-2	3,582	-0.06%
2024/09/12	1	51.40	0	0.00	51.50	1	3,612	0.03%
2024/09/06	1	50.20	1	50.20	51.60	0	3,740	0.00%
2024/09/05	1.3	50.29	13	51.43	50.10	-11.7	3,813	-0.31%
2024/09/04	3.1	51.00	0	0.00	50.60	3.1	3,869	0.08%
2024/09/03	0	0.00	8	53.21	53.20	-8	3,887	-0.21%
2024/09/02	2	54.50	1	54.10	54.00	1	3,957	0.03%
2024/08/29	1	54.00	0	0.00	54.10	1	4,143	0.02%
2024/08/27	3	54.33	0	0.00	54.30	3	4,243	0.07%
2024/08/26	1.1	55.09	2	55.20	55.00	-0.9	4,290	-0.02%
2024/08/22	3	53.73	0	0.00	53.70	3	4,406	0.07%
2024/08/21	0.4	55.20	3	55.00	55.00	-2.6	4,450	-0.06%
2024/08/20	6	55.30	2	55.30	54.90	4	4,448	0.09%
2024/08/16	1	54.90	8	55.00	54.80	-7	4,429	-0.16%
2024/08/15	0	0.00	2	54.60	54.40	-2	4,446	-0.04%
2024/08/14	1	54.70	3.4	54.72	54.90	-2.4	4,462	-0.05%
2024/08/13	0.4	54.28	0	0.00	53.80	0.4	4,467	0.01%
2024/08/12	0	0.00	0.1	54.50	54.30	-0.1	4,559	0.00%
2024/08/09	0	0.00	1	54.50	54.30	-1	4,612	-0.02%
2024/08/08	2	53.75	0	0.00	53.40	2	4,644	0.04%
2024/08/07	1	54.60	2	54.80	55.20	-1	4,706	-0.02%
2024/08/06	0	0.00	3	53.63	53.10	-3	4,893	-0.06%
2024/08/05	5	54.14	10	53.61	53.30	-5	5,009	-0.10%
2024/08/02	5	59.86	4	60.13	59.20	1	5,105	0.02%
2024/08/01	6	60.82	2	61.20	61.30	4	5,191	0.08%
2024/07/31	1.2	61.13	0	0.00	61.00	1.2	5,380	0.02%
2024/07/30	4	60.45	3	61.30	61.60	1	5,687	0.02%
2024/07/29	1	61.50	0	0.00	61.40	1	5,783	0.02%
2024/07/26	1	60.90	1	61.40	61.60	0	5,817	0.00%
2024/07/22	2.3	60.55	2	61.00	60.50	0.3	5,880	0.00%
2024/07/19	2	62.55	1	62.90	62.90	1	5,809	0.02%
2024/07/18	0.3	64.60	3	64.43	64.20	-2.8	5,750	-0.05%
2024/07/17	2	65.25	1	65.70	64.80	1	5,758	0.02%
2024/07/16	0	0.00	1	64.40	65.40	-1	5,796	-0.02%
2024/07/12	1	64.50	0	0.00	64.80	1	6,021	0.02%
2024/07/11	2	65.00	0	0.00	64.60	2	6,057	0.03%
2024/07/10	1	64.00	1	63.30	63.90	0	6,099	0.00%
2024/07/09	2.3	64.45	5.8	63.38	63.20	-3.5	6,113	-0.06%
2024/07/08	2	65.60	2	65.20	65.20	0	6,010	0.00%
2024/07/05	23	66.16	1	66.20	66.30	22	5,979	0.37%
2024/07/03	5	65.24	1	65.50	65.20	4	6,025	0.07%
2024/07/02	2.5	66.16	1	66.00	65.50	1.5	6,111	0.02%
2024/07/01	1	67.10	0	0.00	66.70	1	6,084	0.02%
2024/06/28	13	67.37	0	0.00	66.80	13	6,082	0.21%
2024/06/27	2.2	67.81	2	67.90	67.40	0.2	5,989	0.00%
2024/06/26	0	0.00	3	69.47	68.50	-3	5,902	-0.05%
2024/06/25	0	0.00	1	68.90	68.80	-1	5,900	-0.02%
2024/06/24	2	69.10	0	0.00	68.80	2	5,879	0.03%
2024/06/21	5.3	69.84	1	69.90	69.70	4.3	5,907	0.07%
2024/06/20	1	69.20	3.3	69.87	70.30	-2.3	5,896	-0.04%
2024/06/19	2	69.00	0	0.00	68.70	2	5,857	0.03%
2024/06/18	0	0.00	0.5	68.70	69.30	-0.5	5,833	-0.01%
2024/06/17	0	0.00	55.4	68.90	68.50	-55.4	5,873	-0.94%
2024/06/14	4	68.68	0	0.00	68.50	4	5,888	0.07%
2024/06/13	4	69.12	0	0.00	68.60	4	5,877	0.07%
2024/06/12	8	70.51	8	69.63	69.40	0	5,854	0.00%
2024/06/11	10	71.60	11.3	71.53	70.70	-1.3	5,791	-0.02%
2024/06/07	4	70.85	5	71.26	71.20	-1	5,799	-0.02%
2024/06/06	2	70.00	0.2	70.80	69.80	1.8	5,943	0.03%
2024/06/05	5	71.56	3.2	71.16	70.40	1.8	5,912	0.03%
2024/06/04	1.2	70.90	7	70.96	70.50	-5.8	5,942	-0.10%
2024/06/03	3	70.37	4	70.70	70.40	-1	5,936	-0.02%
2024/05/31	0.1	71.20	3.7	71.65	70.50	-3.6	5,926	-0.06%
2024/05/30	7	70.51	1	70.90	70.10	6	5,896	0.10%
2024/05/29	7	71.91	3	72.53	71.50	4	5,871	0.07%
2024/05/28	0	0.00	9	71.57	71.40	-9	5,829	-0.15%
2024/05/27	4.5	71.82	7	72.01	71.70	-2.5	5,833	-0.04%
2024/05/24	1	70.10	1	70.50	70.90	0	5,813	0.00%
2024/05/23	12	70.83	0	0.00	70.50	12	5,814	0.21%
2024/05/21	3	70.87	2	71.30	70.50	1	5,838	0.02%
2024/05/20	2	71.35	0	0.00	71.30	2	5,829	0.03%
2024/05/17	0.3	71.30	0	0.00	71.00	0.3	5,858	0.00%
2024/05/16	3	71.23	2	71.40	71.80	1	5,938	0.02%
2024/05/15	1	71.50	0	0.00	71.40	1	5,893	0.02%
2024/05/14	2.2	71.80	2	72.10	71.60	0.2	5,851	0.00%
2024/05/13	4	72.98	1	72.90	72.50	3	5,807	0.05%
2024/05/10	5	72.50	3.2	73.21	73.10	1.8	5,750	0.03%
2024/05/09	4.5	75.62	2.4	76.08	75.00	2.1	5,542	0.04%
2024/05/08	13.2	73.33	14	75.08	76.30	-0.8	5,340	-0.02%
2024/05/07	7.4	72.32	7.2	72.85	73.80	0.2	5,104	0.00%
2024/05/06	7	73.76	0	0.00	73.60	7	4,986	0.14%
2024/05/03	2.4	71.99	8	72.85	73.70	-5.6	4,803	-0.12%
2024/05/02	2.3	69.18	8	70.74	70.50	-5.7	4,522	-0.13%
2024/04/30	2	68.85	0	0.00	68.70	2	4,460	0.04%
2024/04/29	0	0.00	19	69.21	69.30	-19	4,426	-0.43%
2024/04/26	1	67.50	0	0.00	67.50	1	4,348	0.02%
2024/04/25	1	67.30	0	0.00	67.40	1	4,353	0.02%
2024/04/23	3	68.00	1	67.70	67.50	2	4,493	0.04%
2024/04/22	0	0.00	7	67.98	67.80	-7	4,508	-0.16%
2024/04/19	5	67.70	1	67.00	66.90	4	4,450	0.09%
2024/04/18	0	0.00	2	68.55	69.30	-2	4,372	-0.05%
2024/04/17	1	67.60	0	0.00	67.40	1	4,297	0.02%
2024/04/16	5	67.52	0.2	67.50	67.40	4.8	4,327	0.11%
2024/04/15	1	68.60	2	69.30	69.30	-1	4,331	-0.02%
2024/04/12	0.3	69.25	5	69.08	69.00	-4.7	4,315	-0.11%
2024/04/11	0	0.00	1	69.30	69.30	-1	4,321	-0.02%
2024/04/10	2	68.90	0	0.00	69.90	2	4,333	0.05%
2024/04/09	3.7	69.28	0	0.00	69.10	3.7	4,375	0.08%
2024/04/08	12	69.64	8	69.60	70.00	4	4,361	0.09%
2024/04/03	4	66.78	0	0.00	66.70	4	4,271	0.09%
2024/04/02	4	68.18	1.2	67.99	67.80	2.9	4,291	0.07%
2024/04/01	0	0.00	16	68.60	68.30	-16	4,275	-0.37%
2024/03/29	1	68.50	1	68.10	68.10	0	4,301	0.00%
2024/03/28	2	67.80	2.1	68.34	68.20	-0.1	4,347	0.00%
2024/03/27	2	67.45	0	0.00	67.30	2	4,480	0.04%
2024/03/26	3.1	67.43	0	0.00	67.10	3.1	4,634	0.07%
2024/03/25	6.4	68.75	3	68.10	68.10	3.4	4,637	0.07%
2024/03/22	3.8	67.99	1	68.50	68.30	2.8	4,690	0.06%
2024/03/21	7	67.91	0	0.00	67.80	7	4,792	0.15%
2024/03/20	1	68.40	11	68.05	67.70	-10	4,949	-0.20%
2024/03/19	3	68.40	0	0.00	68.30	3	4,983	0.06%
2024/03/15	7	69.30	5	69.30	68.50	2	5,158	0.04%
2024/03/14	2	70.00	4	70.00	69.80	-2	5,161	-0.04%
2024/03/13	1	70.20	2	70.90	69.70	-1	5,145	-0.02%
2024/03/12	2	70.50	16.1	71.27	71.90	-14.1	5,096	-0.28%
2024/03/11	0.1	68.00	5	66.90	67.60	-5	4,959	-0.10%
2024/03/08	2.1	67.63	0	0.00	67.10	2.1	4,948	0.04%
2024/03/07	0.6	69.19	0	0.00	68.90	0.6	4,864	0.01%
2024/03/06	1	69.80	0	0.00	70.10	1	4,820	0.02%
2024/03/05	2.5	70.58	1.1	70.50	70.40	1.3	4,945	0.03%
2024/03/04	4.3	70.61	1	71.00	70.80	3.3	4,943	0.07%
2024/03/01	0	0.00	4	71.23	70.70	-4	4,936	-0.08%
2024/02/29	3	68.60	4.1	70.31	70.70	-1.1	4,946	-0.02%
2024/02/27	2	70.40	0	0.00	69.40	2	4,902	0.04%
2024/02/26	13.2	70.55	0	0.00	70.60	13.2	4,906	0.27%
2024/02/23	3	71.47	0	0.00	71.20	3	4,978	0.06%
2024/02/22	0.2	70.76	0	0.00	70.90	0.2	5,036	0.00%
2024/02/21	5.3	71.49	0	71.80	70.80	5.2	5,195	0.10%
2024/02/20	8	71.56	0	0.00	70.90	8	5,293	0.15%
2024/02/19	1.3	71.98	3	72.10	72.20	-1.7	5,303	-0.03%
2024/02/16	1	70.00	1	70.00	69.90	0	5,334	0.00%
2024/02/01	4	70.45	4	70.50	70.70	0	5,480	0.00%
2024/01/30	1.2	69.99	0	0.00	69.60	1.2	5,522	0.02%
2024/01/26	0	0.00	2	70.05	69.80	-2	5,599	-0.04%
2024/01/25	0.3	70.02	0	0.00	69.70	0.3	5,675	0.01%
2024/01/24	0.1	71.09	1.5	70.97	70.80	-1.4	5,723	-0.02%
2024/01/23	0	0.00	2	69.20	69.60	-2	5,865	-0.03%
2024/01/22	4.3	68.74	0	0.00	68.60	4.3	5,904	0.07%
2024/01/18	1.3	68.30	3	67.97	68.50	-1.7	6,091	-0.03%
2024/01/17	2.3	68.31	0	0.00	67.70	2.3	6,163	0.04%
2024/01/16	5	70.14	0	0.00	69.80	5	6,113	0.08%
2024/01/15	1	70.80	0	0.00	70.90	1	6,215	0.02%
2024/01/12	0	0.00	1	71.60	70.70	-1	6,435	-0.02%
2024/01/11	0	0.00	0.4	71.00	70.70	-0.4	6,557	-0.01%
2024/01/10	1	70.30	27	70.39	70.20	-26	6,941	-0.37%
2024/01/09	3.3	71.39	7	71.00	70.90	-3.7	7,154	-0.05%
2024/01/05	4	72.45	0	0.00	72.40	4	8,913	0.04%
2024/01/04	10	72.70	1	72.90	72.60	9	9,230	0.10%
2024/01/03	5	73.64	0	0.00	73.10	5	9,285	0.05%
2024/01/02	1	74.90	1	75.40	74.80	0	9,265	0.00%
2023/12/29	1.1	74.72	4	75.00	74.80	-2.9	9,295	-0.03%
2023/12/28	7	74.53	15	73.65	74.60	-8	9,415	-0.08%
2023/12/27	0	0.00	10	73.25	73.30	-10	9,442	-0.11%
2023/12/25	0	0.00	3	72.87	72.80	-3	9,755	-0.03%
2023/12/22	13	72.83	12	74.23	72.20	1	9,944	0.01%
2023/12/21	15.2	72.76	0	0.00	72.70	15.2	9,849	0.15%
2023/12/20	8	74.39	0	0.00	74.10	8	9,898	0.08%
2023/12/19	2	74.30	1	74.60	74.00	1	9,935	0.01%
2023/12/18	18	74.73	0	0.00	74.40	18	9,995	0.18%
2023/12/15	19.5	75.90	0	0.00	75.50	19.5	10,188	0.19%
2023/12/14	1	77.00	7	76.97	77.30	-6	10,213	-0.06%
2023/12/13	11.1	76.39	0	0.00	76.00	11.1	10,171	0.11%
2023/12/12	1	78.40	1	78.30	77.80	0	10,053	0.00%
2023/12/11	0	0.00	4	78.00	78.00	-4	10,108	-0.04%
2023/12/08	3	77.20	0	0.00	77.20	3	10,156	0.03%
2023/12/07	0	0.00	4	77.75	77.60	-4	10,186	-0.04%
2023/12/06	1	78.00	5	77.98	77.80	-4	10,240	-0.04%
2023/12/05	10	76.20	5	76.80	77.00	5	10,270	0.05%
2023/12/04	1.2	76.68	1	77.10	76.50	0.2	10,336	0.00%
2023/12/01	0	0.00	4	77.30	77.10	-4	10,458	-0.04%
2023/11/30	8.5	76.81	1	76.70	76.90	7.5	10,662	0.07%
2023/11/29	2.2	78.29	2	77.80	77.90	0.2	11,171	0.00%
2023/11/24	0	0.00	5	78.56	78.50	-5	12,164	-0.04%
2023/11/22	11.3	77.77	7	77.96	77.70	4.3	12,453	0.03%
2023/11/21	8	78.10	11	79.22	79.00	-3	12,370	-0.02%
2023/11/20	11.5	78.08	1.1	78.10	78.00	10.4	12,279	0.08%
2023/11/17	1	79.80	23.5	79.97	80.20	-22.5	12,116	-0.19%
2023/11/16	1.4	78.93	3	79.13	79.10	-1.7	12,025	-0.01%
2023/11/15	19	78.88	16	79.29	78.50	3	11,968	0.03%
2023/11/14	12.3	77.10	12	78.00	77.90	0.3	11,858	0.00%
2023/11/13	12	77.60	13	77.50	77.60	-1	11,869	-0.01%
2023/11/10	18	77.64	0	0.00	77.10	18	11,883	0.15%
2023/11/09	0	0.00	2	79.20	79.20	-2	11,857	-0.02%
2023/11/08	3.2	78.85	3	79.37	78.60	0.2	12,001	0.00%
2023/11/07	0	0.00	1.1	79.16	79.10	-1.1	12,008	-0.01%
2023/11/06	5	79.04	9	78.93	78.80	-4	12,036	-0.03%
2023/11/03	1.2	78.29	37	78.28	78.20	-35.8	12,143	-0.29%
2023/11/02	2	76.55	6	76.65	77.40	-4	12,086	-0.03%
2023/11/01	6	74.32	5	74.42	75.00	1	12,009	0.01%
2023/10/31	7	76.03	0.3	77.63	74.10	6.8	11,946	0.06%
2023/10/30	2.1	77.15	1	76.90	76.90	1.1	11,861	0.01%
2023/10/27	5	77.38	4	77.65	77.30	1	11,890	0.01%
2023/10/26	8	78.46	2	79.40	78.20	6	11,957	0.05%
2023/10/25	7	80.91	4	80.80	80.10	3	11,962	0.03%
2023/10/24	6	78.62	0	0.00	79.00	6	12,043	0.05%
2023/10/23	5.3	78.16	3.1	78.30	77.80	2.2	12,066	0.02%
2023/10/20	7.5	79.15	1	79.10	79.10	6.5	12,142	0.05%
2023/10/19	21.2	80.10	3.6	80.14	81.40	17.7	12,052	0.15%
2023/10/18	59	81.04	54	82.45	80.10	5	12,069	0.04%
2023/10/17	14	82.11	4	82.65	81.10	10	11,808	0.08%
2023/10/16	22.1	85.21	10.1	86.11	83.00	12	11,705	0.10%
2023/10/13	32.1	87.34	57	88.35	85.10	-24.9	11,340	-0.22%
2023/10/12	10	82.64	17.1	82.09	84.00	-7.1	10,331	-0.07%
2023/10/11	5.3	78.69	5	79.16	78.80	0.3	10,484	0.00%
2023/10/06	6	79.17	1	79.50	78.90	5	10,709	0.05%
2023/10/05	2.2	78.73	1	78.60	78.40	1.2	10,747	0.01%
2023/10/04	14.1	78.63	3	78.77	78.40	11.1	10,777	0.10%
2023/10/03	8	81.23	8	82.09	80.50	0	10,670	0.00%
2023/10/02	8	82.22	10	83.00	82.00	-2	10,679	-0.02%
2023/09/28	18.2	83.85	0	0.00	83.00	18.2	10,776	0.17%
2023/09/27	2.6	84.58	25.6	84.99	86.00	-23	10,746	-0.21%
2023/09/26	5.2	83.93	12	84.70	83.70	-6.8	10,621	-0.06%
2023/09/25	13	84.73	6	84.88	84.30	7	10,678	0.07%
2023/09/22	1	79.60	6	81.65	82.50	-5	10,638	-0.05%
2023/09/21	8.3	81.31	3	81.30	80.60	5.3	10,613	0.05%
2023/09/20	10	83.97	6	85.77	82.20	4	10,624	0.04%
2023/09/19	7.1	85.24	12	85.16	84.60	-4.9	10,450	-0.05%
2023/09/18	0	82.90	0	83.80	83.30	0	10,335	0.00%
2023/09/15	3.6	83.29	1	83.30	82.90	2.6	10,380	0.03%
2023/09/14	2.6	83.38	3	84.23	83.80	-0.4	10,412	0.00%
2023/09/13	0.5	82.80	5	82.92	83.90	-4.5	10,425	-0.04%
2023/09/12	5.3	81.58	0	0.00	81.30	5.3	10,631	0.05%
2023/09/11	3.2	81.69	1	82.90	81.20	2.2	10,647	0.02%
2023/09/08	9.3	83.09	0	83.80	82.60	9.3	10,628	0.09%
2023/09/07	6	84.30	21	83.64	84.50	-15	10,632	-0.14%
2023/09/06	1	83.10	0	0.00	83.20	1	10,618	0.01%
2023/09/05	12	84.98	25	84.91	85.20	-13	10,593	-0.12%
2023/09/04	39	87.19	13	87.33	85.70	26	10,510	0.25%
2023/09/01	11	85.14	29	85.93	85.30	-18	9,982	-0.18%
2023/08/31	8	83.95	7	83.66	83.40	1	9,779	0.01%
2023/08/30	40	83.20	35.8	82.67	83.70	4.2	9,882	0.04%
2023/08/29	4.6	79.07	8	79.19	79.80	-3.4	9,712	-0.03%
2023/08/28	4	77.55	1	77.40	75.70	3	10,084	0.03%
2023/08/25	0	0.00	11	75.06	75.00	-11	10,409	-0.11%
2023/08/23	4	74.70	0	0.00	74.70	4	11,529	0.03%
2023/08/22	7	74.50	0	0.00	74.30	7	11,663	0.06%
2023/08/18	1	74.70	0	75.00	74.70	1	12,263	0.01%
2023/08/17	0	0.00	1	75.20	75.60	-1	12,610	-0.01%
2023/08/16	1	73.90	0	0.00	73.20	1	12,960	0.01%
2023/08/15	0	0.00	1	75.30	74.30	-1	13,037	-0.01%
2023/08/14	14	74.81	2	73.90	73.40	12	13,253	0.09%
2023/08/11	5	77.70	5	77.70	77.50	0	13,487	0.00%
2023/08/10	2	78.05	1	77.90	77.90	1	13,636	0.01%
2023/08/09	1	80.50	2.2	80.67	79.20	-1.2	13,659	-0.01%
2023/08/02	1	80.00	1	80.10	80.10	0	13,997	0.00%
2023/08/01	3	81.40	1	83.00	81.00	2	13,969	0.01%
2023/07/31	7	82.73	7	83.03	82.00	0	13,957	0.00%
2023/07/28	2	80.85	2	81.00	81.60	0	13,918	0.00%
2023/07/27	7	80.09	11	80.56	81.00	-4	13,982	-0.03%
2023/07/26	6	78.14	1	77.90	77.70	5	13,895	0.04%
2023/07/25	4	79.20	6.1	78.34	79.80	-2.1	13,936	-0.01%
2023/07/24	7.6	76.87	3	76.30	76.20	4.6	13,873	0.03%
2023/07/21	5	77.84	0.5	78.40	77.40	4.5	13,893	0.03%
2023/07/20	3	79.17	3	78.83	78.20	0	14,010	0.00%
2023/07/19	7	80.36	4.1	79.94	79.00	2.9	13,983	0.02%
2023/07/18	24.2	81.17	17	80.61	80.20	7.2	14,165	0.05%
2023/07/17	11.3	84.38	7.1	85.08	84.40	4.2	14,604	0.03%
2023/07/14	10	86.78	12.1	86.82	85.50	-2.1	15,027	-0.01%
2023/07/13	1	84.19	15.4	82.68	84.00	-14.4	15,484	-0.09%
2023/07/12	2	79.80	0.6	79.90	80.20	1.4	15,701	0.01%
2023/07/11	19.3	80.41	3	80.10	80.00	16.3	16,083	0.10%
2023/07/10	5	82.78	4	81.60	81.30	1	16,401	0.01%
2023/07/07	8	82.70	126	82.30	82.30	-118	16,394	-0.72%	大賣/鉅額交易
2023/07/06	129	83.78	15.5	83.50	83.50	113.5	16,360	0.69%	大買/鉅額交易
2023/07/05	125	82.02	111.1	82.01	81.80	13.9	16,184	0.09%	大買/大賣/
2023/07/04	11	82.25	12	82.72	82.40	-1	16,023	-0.01%
2023/07/03	2.2	82.04	1.2	82.91	81.80	1.1	16,017	0.01%
2023/06/30	1.1	81.38	4.3	81.75	82.60	-3.2	15,975	-0.02%
2023/06/29	1	81.40	1	80.70	80.50	0	15,906	0.00%
2023/06/28	8.1	81.19	3	81.33	80.80	5.1	15,888	0.03%
2023/06/27	1.3	80.86	100	81.32	79.40	-98.7	15,857	-0.62%
2023/06/26	6	81.82	5.2	81.06	82.00	0.8	15,917	0.01%
2023/06/20	1	82.50	1	83.78	83.10	0	16,009	0.00%
2023/06/19	5.1	83.27	5	83.82	83.40	0.1	16,067	0.00%
2023/06/16	9	86.21	2.1	84.95	83.70	6.9	16,268	0.04%
2023/06/15	0	0.00	1	88.00	87.70	-1	16,050	-0.01%
2023/06/14	0.1	87.10	1	87.50	87.40	-0.9	16,092	-0.01%
2023/06/13	1.1	88.74	0.1	88.50	87.10	1	16,261	0.01%
2023/06/12	0	87.30	2	86.86	86.80	-2	16,486	-0.01%
2023/06/09	2.1	86.66	1	87.20	87.80	1.1	16,587	0.01%
2023/06/07	2.5	89.63	1	89.80	89.70	1.5	17,277	0.01%
2023/06/06	6.5	88.50	4	89.65	88.50	2.5	17,427	0.01%
2023/06/05	6.1	93.09	19	93.74	90.60	-12.9	17,463	-0.07%
2023/06/02	4	90.85	2.1	90.70	90.60	1.9	17,273	0.01%
2023/06/01	41.1	92.29	32	92.29	89.60	9.1	17,110	0.05%
2023/05/31	52.5	87.56	4.3	87.11	87.60	48.2	16,730	0.29%
2023/05/30	39	86.07	32.2	86.70	86.60	6.8	16,779	0.04%
2023/05/29	0	82.80	0	0.00	82.80	0	16,189	0.00%
2023/05/26	6	82.88	0	0.00	82.20	6	16,720	0.04%
2023/05/25	2	84.10	1	85.00	83.40	1	16,790	0.01%
2023/05/24	4	83.93	4	84.45	85.30	0	16,784	0.00%
2023/05/23	3	84.70	5	84.56	83.70	-2	16,779	-0.01%
2023/05/22	1	83.00	26.2	82.70	84.20	-25.2	16,625	-0.15%
2023/05/19	7	80.46	3	80.63	80.40	4	16,605	0.02%
2023/05/18	13	80.08	17	81.67	81.80	-4	17,232	-0.02%
2023/05/17	18	80.44	8	80.86	81.10	10	17,202	0.06%
2023/05/16	1	79.50	42	78.11	79.60	-41	16,929	-0.24%
2023/05/15	5.4	77.38	0	0.00	76.70	5.4	16,975	0.03%
2023/05/12	54	76.70	1	77.30	78.30	53	17,522	0.30%
2023/05/11	54	76.70	1	77.30	75.90	53	17,605	0.30%
2023/05/10	0	0.00	20.5	78.49	79.10	-20.5	17,858	-0.11%
2023/05/09	16.3	77.09	1.4	77.38	77.10	14.9	18,040	0.08%
2023/05/08	2.3	77.95	2	78.20	78.10	0.3	18,373	0.00%
2023/05/05	0	0.00	1	78.20	77.40	-1	19,117	-0.01%
2023/05/04	5	77.00	1	77.30	77.80	4	20,127	0.02%
2023/05/03	8.1	78.67	0	0.00	77.60	8.1	20,629	0.04%
2023/05/02	2	80.00	1	80.70	80.00	1	21,995	0.00%
2023/04/28	6	81.37	6	81.28	80.60	0	22,329	0.00%
2023/04/27	2	80.20	5	80.50	80.50	-3	22,911	-0.01%
2023/04/26	4	79.05	57	79.10	79.80	-53	23,222	-0.23%
2023/04/25	8.1	79.29	7.1	80.90	78.50	1	23,224	0.00%
2023/04/24	4	79.53	5	80.50	80.90	-1	23,268	0.00%
2023/04/21	3	79.50	16	80.28	80.30	-13	23,333	-0.06%
2023/04/20	3	79.30	4	81.05	82.00	-1	23,300	0.00%
2023/04/19	27.2	85.10	19	85.43	83.20	8.2	23,430	0.03%
2023/04/18	21.2	84.00	50.2	84.30	85.70	-29.1	23,376	-0.12%
2023/04/17	6	81.25	33	81.05	81.80	-27	22,746	-0.12%
2023/04/14	8	77.88	6	79.45	79.10	2	22,664	0.01%
2023/04/13	28	77.62	21	78.09	77.60	7	22,469	0.03%
2023/04/12	3	75.30	3	75.73	75.60	0	22,228	0.00%
2023/04/11	7	74.87	6	74.83	74.70	1	22,378	0.00%
2023/04/10	1.1	74.02	50	74.00	74.80	-49	22,442	-0.22%
2023/04/07	0	0.00	1	74.40	74.30	-1	22,682	0.00%
2023/04/06	4	74.10	2	74.00	73.70	2	22,946	0.01%
2023/03/30	1	76.70	2	75.90	76.50	-1	23,290	0.00%
2023/03/29	2	75.00	2.1	75.60	75.60	-0.1	23,597	0.00%
2023/03/28	6	74.82	2	75.55	74.50	4	24,135	0.02%
2023/03/27	20	76.76	7	75.76	75.50	13	24,251	0.05%
2023/03/24	64.1	78.17	11	78.22	78.80	53.1	24,380	0.22%
2023/03/23	1	76.80	2	77.30	77.50	-1	24,792	0.00%
2023/03/22	6.2	77.24	7	78.34	76.40	-0.8	25,520	0.00%
2023/03/21	18	78.33	23	78.01	77.30	-5	25,958	-0.02%
2023/03/20	1	75.70	4	75.50	75.80	-3	26,583	-0.01%
2023/03/17	3	74.83	5	75.32	75.70	-2	26,757	-0.01%
2023/03/16	6	74.63	5	75.04	73.90	1	27,143	0.00%
2023/03/15	11.1	76.70	8	77.19	75.90	3.1	27,463	0.01%
2023/03/14	9	75.01	4	74.63	75.50	5	27,639	0.02%
2023/03/13	7	73.29	10	74.40	76.00	-3	27,805	-0.01%
2023/03/10	40	73.66	64	72.60	72.40	-24	28,035	-0.09%
2023/03/09	61.1	77.00	39	76.01	76.00	22.1	28,440	0.08%
2023/03/08	15.2	77.73	10	77.71	77.60	5.2	29,589	0.02%
2023/03/07	0	0.00	6	79.15	79.20	-6	31,679	-0.02%
2023/03/06	9	78.48	10	79.13	79.00	-1	32,545	0.00%
2023/03/03	37	78.60	7	78.04	78.10	30	33,580	0.09%
2023/03/02	29.2	79.58	12	79.15	78.80	17.2	33,809	0.05%
2023/03/01	10	82.55	24.3	82.16	81.60	-14.3	34,331	-0.04%
2023/02/24	28	81.80	30.4	81.65	81.30	-2.3	34,926	-0.01%
2023/02/23	16	78.26	28	79.24	80.00	-12	35,006	-0.03%
2023/02/22	21.3	78.11	6	78.20	78.10	15.3	35,078	0.04%
2023/02/21	3	81.17	3	82.10	80.90	0	35,210	0.00%
2023/02/20	8	79.74	2	80.65	80.60	6	35,453	0.02%
2023/02/17	42	80.83	24	80.24	80.00	18	36,109	0.05%
2023/02/16	37	81.67	32	81.98	81.50	5	36,232	0.01%
2023/02/15	10	78.19	8	78.30	77.90	2	35,580	0.01%
2023/02/14	1	77.90	1	77.20	77.20	0	35,384	0.00%
2023/02/13	4	77.48	5	77.84	77.50	-1	35,365	0.00%
2023/02/10	8	78.74	16	78.61	79.00	-8	35,162	-0.02%
2023/02/09	18.1	77.11	3	77.10	76.90	15.1	34,580	0.04%
2023/02/08	13	76.78	9	77.56	77.80	4	34,426	0.01%
2023/02/07	2.1	77.98	7	77.53	77.80	-4.9	34,045	-0.01%
2023/02/06	50.2	78.59	47	77.79	77.50	3.2	33,809	0.01%
2023/02/03	26.2	79.65	20	79.95	78.10	6.2	33,486	0.02%
2023/02/02	49.5	81.09	31.5	81.88	79.50	18	32,779	0.05%
2023/02/01	32.5	83.90	29.2	83.42	84.50	3.4	31,891	0.01%
2023/01/31	118	79.49	91	80.21	82.90	27	31,435	0.09%	大買/
2023/01/30	14	75.75	17.2	76.58	78.10	-3.2	30,031	-0.01%
2023/01/17	43	70.55	43	70.80	71.00	0	29,893	0.00%
2023/01/16	64	68.12	73	68.61	69.20	-9	29,626	-0.03%
2023/01/13	4	66.53	6	66.92	66.80	-2	29,718	-0.01%
2023/01/12	5	66.14	34	65.90	66.20	-29	29,684	-0.10%
2023/01/11	11	67.04	18	67.09	66.50	-7	29,471	-0.02%
2023/01/10	15.2	68.30	18	68.34	67.20	-2.9	29,388	-0.01%
2023/01/09	82	68.13	81	68.55	68.20	1	29,198	0.00%
2023/01/06	28	65.75	34	66.46	66.20	-6	28,481	-0.02%
2023/01/05	28	65.48	19	65.80	65.70	9	27,989	0.03%
2023/01/04	7	64.53	21	64.90	65.70	-14	27,698	-0.05%
2023/01/03	13	62.97	23	63.52	63.20	-10	27,350	-0.04%
2022/12/30	4	61.73	7	61.96	62.00	-3	27,175	-0.01%
2022/12/29	29	60.41	86	60.34	61.40	-57	27,061	-0.21%
2022/12/28	1.2	62.18	6	62.17	61.60	-4.8	26,892	-0.02%
2022/12/27	14	61.36	15	61.81	61.90	-1	26,747	0.00%
2022/12/26	22	60.61	20	60.69	61.10	2	26,468	0.01%
2022/12/23	8	58.99	6	59.28	59.10	2	26,197	0.01%
2022/12/22	57.2	60.58	42	60.13	59.70	15.2	25,954	0.06%
2022/12/21	28	61.35	16	61.71	60.00	12	25,720	0.05%
2022/12/20	42.7	63.43	21	63.74	61.40	21.7	25,370	0.09%
2022/12/19	8	64.50	2	64.55	64.20	6	24,857	0.02%
2022/12/16	39	64.44	42	64.59	64.10	-3	24,654	-0.01%
2022/12/15	26	67.70	26	67.78	66.50	0	24,382	0.00%
2022/12/14	34	67.26	37	67.12	66.80	-3	23,822	-0.01%
2022/12/13	51	65.66	45	65.78	65.00	6	23,062	0.03%
2022/12/12	155	65.18	91	64.73	66.60	64	22,467	0.28%	大買/
2022/12/09	18.3	62.48	13	62.33	62.30	5.3	21,593	0.02%
2022/12/08	46	62.09	32	62.10	63.00	14	21,338	0.07%
2022/12/07	38	64.38	37	64.30	63.40	1	20,901	0.00%
2022/12/06	28	64.98	71	64.96	64.90	-43	20,373	-0.21%
2022/12/05	14	66.81	14	67.12	66.90	0	19,893	0.00%
2022/12/02	30.6	67.45	23	67.76	66.70	7.6	19,576	0.04%
2022/12/01	73	66.72	74	67.24	67.90	-1	18,949	-0.01%
2022/11/30	92	65.07	94	65.18	65.20	-2	18,126	-0.01%
2022/11/29	182	67.05	201	66.78	63.70	-19	16,812	-0.11%	大買/大賣/
2022/11/28	44	62.49	37	62.45	64.80	7	14,714	0.05%
2022/11/25	34	59.70	33.4	59.53	60.60	0.6	14,089	0.00%
2022/11/24	10	57.10	16	57.16	57.70	-6	12,958	-0.05%
2022/11/23	95	57.38	111	56.90	57.10	-16	12,521	-0.13%	大賣/
2022/11/22	116	54.66	98.1	54.85	54.90	17.9	11,541	0.15%	大買/
2022/11/21	11	51.75	30.1	53.20	54.10	-19.1	10,587	-0.18%
2022/11/18	24	49.49	3	49.17	49.20	21	9,933	0.21%
2022/11/17	53	51.92	6	51.40	50.20	47	9,704	0.48%
2022/11/16	20.1	49.95	18	50.45	50.90	2.1	9,257	0.02%
2022/11/15	15	50.13	30	50.34	51.10	-15	8,791	-0.17%
2022/11/14	29	48.58	39	49.10	49.50	-10	7,961	-0.13%
2022/11/11	1	44.80	3	45.08	45.00	-2	7,484	-0.03%
2022/11/10	0	0.00	3	45.30	44.40	-3	7,462	-0.04%
2022/11/09	2	44.98	6	45.23	44.80	-4	7,416	-0.05%
2022/11/08	13	45.45	2	45.68	45.35	11	7,303	0.15%
2022/11/07	0	0.00	3	45.75	45.75	-3	7,330	-0.04%
2022/11/04	4	44.68	2	44.78	45.05	2	7,310	0.03%
2022/11/02	2	45.50	2	46.20	45.20	0	7,337	0.00%
2022/11/01	1	45.35	3	45.30	45.60	-2	7,586	-0.03%
2022/10/31	14	45.92	7	46.08	45.60	7	7,566	0.09%
2022/10/28	15	45.98	4	46.30	45.75	11	7,556	0.15%
2022/10/27	7	45.27	20	46.07	46.55	-13	7,447	-0.17%
2022/10/26	29	44.69	30	44.49	44.40	-1	7,331	-0.01%
2022/10/25	18	44.76	31	44.30	44.30	-13	7,207	-0.18%
2022/10/24	33	46.07	17	45.98	46.00	16	6,936	0.23%
2022/10/21	29	44.63	18	43.76	45.05	11	6,516	0.17%
2022/10/20	7	41.41	16	41.36	41.35	-9	5,996	-0.15%
2022/10/19	4	43.15	8	43.41	43.00	-4	5,965	-0.07%
2022/10/18	12.7	43.76	12	42.87	42.80	0.7	6,023	0.01%
2022/10/17	1	43.20	5	43.06	43.45	-4	6,156	-0.06%
2022/10/14	13	41.84	1	43.00	42.80	12	6,177	0.19%
2022/10/13	3	42.42	4	41.80	41.05	-1	6,136	-0.02%
2022/10/12	2	41.35	0	0.00	41.05	2	6,071	0.03%
2022/10/11	1	40.85	0	0.00	40.80	1	6,175	0.02%
2022/10/07	0	0.00	2	42.75	42.90	-2	6,221	-0.03%
2022/10/05	0	0.00	1	41.65	41.20	-1	6,646	-0.02%
2022/10/03	3	40.90	5	40.70	40.75	-2	7,032	-0.03%
2022/09/30	5	41.05	0	0.00	41.05	5	7,162	0.07%
2022/09/29	0	0.00	5	42.00	41.55	-5	7,232	-0.07%
2022/09/28	1	41.95	0	0.00	41.20	1	7,355	0.01%
2022/09/26	1	42.35	7	42.31	41.85	-6	7,436	-0.08%
2022/09/22	3	43.15	0	0.00	43.45	3	7,823	0.04%
2022/09/21	3	43.10	3	42.87	42.60	0	8,031	0.00%
2022/09/20	1.4	42.79	3	43.03	43.30	-1.6	8,266	-0.02%
2022/09/16	0	0.00	1	42.15	41.95	-1	8,792	-0.01%
2022/09/15	2	42.20	0	0.00	42.05	2	9,548	0.02%
2022/09/05	3	44.00	2	43.50	43.40	1	11,033	0.01%
2022/09/02	6	42.88	30	42.80	43.85	-24	11,015	-0.22%
2022/09/01	18	42.94	5	43.28	43.20	13	10,804	0.12%
2022/08/31	0	0.00	1	40.90	41.25	-1	10,484	-0.01%
2022/08/30	4	40.60	0	0.00	40.60	4	10,489	0.04%
2022/08/29	1	40.30	0	0.00	40.15	1	10,523	0.01%
2022/08/26	4	40.61	4	41.10	41.00	0	10,537	0.00%
2022/08/25	2	40.10	0	0.00	39.85	2	10,558	0.02%
2022/08/24	4	40.80	1	40.80	40.70	3	10,758	0.03%
2022/08/23	3	41.00	0	0.00	40.85	3	10,817	0.03%
2022/08/22	1	40.85	0	0.00	40.85	1	10,847	0.01%
2022/08/19	2	41.45	0	0.00	41.30	2	10,809	0.02%
2022/08/18	1	41.50	0	0.00	41.50	1	10,867	0.01%
2022/08/17	3	42.18	0	0.00	41.95	3	10,930	0.03%
2022/08/15	2	42.60	0	0.00	42.55	2	10,870	0.02%
2022/08/12	1	41.85	0	0.00	42.40	1	10,881	0.01%
2022/08/11	3	41.92	0	0.00	41.80	3	10,866	0.03%
2022/08/10	3	41.95	0	0.00	41.95	3	10,869	0.03%
2022/08/09	8	41.68	2	42.00	42.20	6	10,889	0.06%
2022/08/08	12	40.20	17	40.57	41.45	-5	10,907	-0.05%
2022/08/04	2	43.13	3	44.95	43.25	-1	10,610	-0.01%
2022/08/03	4	44.34	1	44.35	44.05	3	10,503	0.03%
2022/08/02	2	45.00	1	45.25	45.10	1	10,414	0.01%
2022/08/01	5	45.40	2	45.55	45.55	3	10,361	0.03%
2022/07/28	0	0.00	6	46.28	45.45	-6	10,296	-0.06%
2022/07/27	6	45.49	2	46.10	46.20	4	10,234	0.04%
2022/07/26	2	45.90	11	46.05	45.55	-9	10,166	-0.09%
2022/07/25	11	44.73	4	44.55	45.80	7	10,061	0.07%
2022/07/22	6	45.68	2	45.98	45.95	4	9,867	0.04%
2022/07/21	4	46.19	1	46.80	46.95	3	9,614	0.03%
2022/07/20	1	47.80	0	0.00	47.50	1	9,444	0.01%
2022/07/19	0	0.00	9	48.10	48.05	-9	9,371	-0.10%
2022/07/18	9	48.55	0	0.00	48.50	9	9,321	0.10%
2022/07/15	2	48.20	2	47.98	48.00	0	9,207	0.00%
2022/07/14	7	49.01	3	48.90	49.00	4	9,075	0.04%
2022/07/13	15	49.05	13	48.86	49.00	2	8,896	0.02%
2022/07/12	1	46.70	1	47.00	46.90	0	8,479	0.00%
2022/07/11	10	46.59	10	46.22	46.10	0	8,246	0.00%
2022/07/08	0	0.00	4	44.40	44.70	-4	8,045	-0.05%
2022/07/07	2	42.88	2	43.90	43.70	0	7,907	0.00%
2022/07/06	2	43.20	0	0.00	42.50	2	7,786	0.03%
2022/07/04	4	44.94	2	44.93	44.40	2	7,573	0.03%
2022/07/01	6.1	45.73	9	45.99	44.40	-2.9	7,468	-0.04%
2022/06/30	6.1	46.93	3	47.10	47.20	3.1	7,202	0.04%
2022/06/29	1	48.75	2.3	48.68	47.50	-1.3	6,978	-0.02%
2022/06/28	2	48.50	1	48.55	48.35	1	6,707	0.01%
2022/06/27	0	0.00	7	49.14	50.20	-7	6,443	-0.11%
2022/06/24	5	49.89	3	49.92	50.00	2	6,089	0.03%
2022/06/23	15	50.83	11.1	51.31	50.50	3.9	5,800	0.07%
2022/06/22	2.1	49.57	5	49.14	49.10	-2.9	4,986	-0.06%
2022/06/21	20	47.52	24	48.17	49.75	-4	4,553	-0.09%
2022/06/20	0	0.00	2	44.85	45.30	-2	3,987	-0.05%
2022/06/17	2	46.38	1	45.90	46.10	1	3,770	0.03%
2022/06/16	1	46.60	0	0.00	45.80	1	3,557	0.03%
2022/06/15	1	45.05	0	0.00	45.40	1	3,336	0.03%
2022/06/10	0	0.00	1	45.30	45.40	-1	3,116	-0.03%
2022/06/09	0	0.00	1	44.90	45.20	-1	3,089	-0.03%
2022/06/08	0	0.00	1	44.70	44.35	-1	3,099	-0.03%
2022/06/02	1	45.45	0	0.00	45.15	1	3,005	0.03%
2022/06/01	1	46.65	8	45.65	45.80	-7	2,937	-0.24%
2022/05/31	1	44.05	4	44.15	44.45	-3	2,668	-0.11%
2022/05/27	0	0.00	0.2	43.05	43.30	-0.2	2,472	-0.01%
2022/05/26	3	43.70	17	43.21	43.15	-14	2,442	-0.57%
2022/05/25	11	43.26	4	42.98	43.15	7	2,352	0.30%
2022/05/24	5	42.05	0	0.00	42.15	5	2,309	0.22%
2022/05/18	0	0.00	1	42.20	42.05	-1	2,204	-0.05%
2022/05/16	0	0.00	1	41.55	42.00	-1	2,128	-0.05%
2022/05/13	1	40.00	0	0.00	40.10	1	1,945	0.05%
2022/05/10	0	0.00	3	38.60	38.65	-3	1,859	-0.16%
2022/04/26	0	0.00	1	40.20	40.15	-1	2,049	-0.05%
2022/04/25	0	0.00	1	40.60	40.10	-1	2,081	-0.05%
2022/04/21	0	0.00	15	41.05	41.10	-15	2,154	-0.70%
2022/04/20	15	41.00	1	41.10	40.95	14	2,209	0.63%
2022/04/15	0	0.00	1	40.65	40.55	-1	2,267	-0.04%
2022/04/14	0	0.00	2	40.50	40.50	-2	2,350	-0.09%
2022/04/12	2	39.35	0	0.00	39.10	2	2,472	0.08%
2022/04/06	0	0.00	1	40.55	40.55	-1	2,779	-0.04%
2022/04/01	0	0.00	0.1	40.35	40.35	-0.1	2,797	0.00%
2022/03/30	0	0.00	10	40.54	40.65	-10	2,877	-0.35%
2022/03/24	0	0.00	1	40.40	40.55	-1	2,930	-0.03%
2022/03/23	0	0.00	2	40.50	40.70	-2	2,976	-0.07%
2022/03/18	0	0.00	0	39.65	39.80	0	3,030	0.00%
2022/03/15	1	38.70	0.3	38.80	38.85	0.7	3,033	0.02%
2022/03/14	0	0.00	0.4	39.15	39.10	-0.4	3,026	-0.01%
2022/03/11	13	39.17	0	0.00	39.05	13	3,025	0.43%
2022/03/08	1	39.15	0	0.00	38.90	1	2,973	0.03%
2022/03/07	5	39.80	0	0.00	39.70	5	2,936	0.17%
2022/03/01	0	0.00	5	41.05	41.35	-5	3,084	-0.16%
2022/02/22	0	0.00	1	41.65	41.75	-1	3,515	-0.03%
2022/02/21	0	0.00	6	42.88	42.75	-6	3,568	-0.17%
2022/02/18	1	42.35	0	0.00	42.40	1	3,706	0.03%
2022/02/17	6	42.23	0.5	42.15	42.25	5.5	3,963	0.14%
2022/02/16	0	0.00	32	41.68	41.70	-32	3,962	-0.81%
2022/02/11	1	42.00	5	41.95	41.80	-4	4,152	-0.10%
2022/02/07	0.5	41.45	0	0.00	41.75	0.5	4,312	0.01%
2022/01/26	0	0.00	10	40.85	40.80	-10	4,330	-0.23%
2022/01/25	2	40.95	0	0.00	40.80	2	4,417	0.05%
2022/01/24	6	41.25	0	0.00	41.35	6	4,453	0.13%
2022/01/19	2	41.80	1	42.35	41.80	1	4,576	0.02%
2022/01/17	1	43.10	0	0.00	43.10	1	4,644	0.02%
2022/01/14	0	0.00	3	43.70	43.55	-3	4,736	-0.06%
2022/01/13	1	43.45	13	43.18	43.45	-12	4,898	-0.24%
2022/01/12	0	0.00	9.2	42.65	42.60	-9.2	4,951	-0.18%
2022/01/11	0	0.00	12	42.65	42.75	-12	5,175	-0.23%
2022/01/10	0	0.00	1	43.25	43.30	-1	5,515	-0.02%
2022/01/07	0	0.00	4	43.55	43.60	-4	5,730	-0.07%
2022/01/06	4	43.40	0	0.00	43.60	4	5,794	0.07%
2022/01/05	3	42.90	3	43.50	43.55	0	5,988	0.00%
2022/01/04	0	0.00	5.3	42.88	43.25	-5.3	6,131	-0.09%
2022/01/03	6	42.52	4	42.63	42.85	2	6,645	0.03%
2021/12/30	2	41.85	0	0.00	41.90	2	6,725	0.03%
2021/12/29	0	0.00	13	41.98	42.05	-13	6,916	-0.19%
2021/12/24	10	42.15	5	42.30	42.30	5	7,180	0.07%
2021/12/23	2	41.75	0	0.00	41.95	2	7,243	0.03%
2021/12/20	0	0.00	10	42.09	41.85	-10	7,868	-0.13%
2021/12/14	0	0.00	8	41.18	41.10	-8	9,503	-0.08%
2021/12/13	2	41.70	10	41.55	41.55	-8	9,818	-0.08%
2021/12/10	10	41.52	0	0.00	41.35	10	10,132	0.10%
2021/12/06	3	41.55	0	0.00	41.55	3	10,137	0.03%
2021/12/01	11	41.40	12	41.19	41.55	-1	10,150	-0.01%
2021/11/30	15	41.53	0	0.00	41.00	15	10,150	0.15%
2021/11/29	5	41.30	19	41.16	41.10	-14	10,145	-0.14%
2021/11/26	1	41.55	0	0.00	41.60	1	10,092	0.01%
2021/11/25	2	42.95	0	0.00	42.40	2	10,021	0.02%
2021/11/24	2	43.15	0	0.00	42.80	2	10,011	0.02%
2021/11/23	3	43.20	23	43.59	43.15	-20	9,994	-0.20%
2021/11/22	10	43.65	15	44.27	44.05	-5	9,908	-0.05%
2021/11/19	40	43.89	9	43.37	43.30	31	9,740	0.32%
2021/11/18	8	43.43	5	43.31	43.10	3	9,587	0.03%
2021/11/17	30	43.35	0	0.00	43.40	30	9,523	0.32%
2021/11/16	6	43.27	10	43.09	43.35	-4	9,379	-0.04%
2021/11/12	2	41.45	1	41.70	41.85	1	9,137	0.01%
2021/11/11	1	41.00	0	0.00	40.80	1	9,095	0.01%
2021/11/10	1	41.65	0	0.00	41.55	1	9,033	0.01%
2021/11/09	1	42.00	0	0.00	42.10	1	9,018	0.01%
2021/11/05	0	0.00	4	41.70	41.85	-4	8,947	-0.04%
2021/11/04	3	41.83	0	0.00	41.50	3	8,966	0.03%
2021/11/03	7	41.47	2	41.50	41.40	5	8,918	0.06%
2021/11/02	1	41.45	0	0.00	41.50	1	8,965	0.01%
2021/11/01	2	41.70	1	41.20	41.35	1	8,871	0.01%
2021/10/29	9	41.17	9	41.10	41.10	0	8,813	0.00%
2021/10/28	2	42.40	20	42.35	41.90	-18	8,730	-0.21%
2021/10/27	10	42.28	0	0.00	42.25	10	8,705	0.11%
2021/10/25	0	0.00	1	42.65	42.70	-1	8,597	-0.01%
2021/10/22	1	42.35	0	0.00	42.20	1	8,522	0.01%
2021/10/21	3	41.80	3	43.07	43.10	0	8,420	0.00%
2021/10/20	4	42.04	2	41.30	41.40	2	8,208	0.02%
2021/10/19	5	42.41	1	43.20	41.90	4	8,091	0.05%
2021/10/18	44	43.24	19	42.64	42.15	25	7,879	0.32%
2021/10/15	7	43.53	1	43.65	44.25	6	7,551	0.08%
2021/10/14	6	43.05	0	0.00	42.95	6	7,346	0.08%
2021/10/13	9	43.11	10	43.42	43.65	-1	7,244	-0.01%
2021/10/12	49	44.06	40	43.72	42.70	9	7,081	0.13%
2021/10/08	68	43.84	78	44.28	44.20	-10	6,883	-0.15%
2021/10/07	10	42.45	6	42.46	43.05	4	6,326	0.06%
2021/10/06	5	41.18	7	41.93	42.15	-2	6,118	-0.03%
2021/10/05	0	0.00	1	40.05	40.30	-1	5,905	-0.02%
2021/10/04	6	40.78	0	0.00	40.60	6	5,852	0.10%
2021/10/01	7	41.48	0	0.00	40.25	7	5,782	0.12%
2021/09/29	8	42.13	3	42.18	42.00	5	5,550	0.09%
2021/09/28	1	42.25	1	42.50	42.80	0	5,453	0.00%
2021/09/27	5	44.31	1	44.95	43.10	4	5,411	0.07%
2021/09/24	2	43.75	1.1	43.46	44.00	0.9	5,138	0.02%
2021/09/23	6	43.88	4	42.94	43.80	2	4,989	0.04%
2021/09/22	23	43.66	24	43.96	43.70	-1	4,756	-0.02%
2021/09/17	17	43.76	26	43.02	43.95	-9	4,291	-0.21%
2021/09/16	5	41.16	7	41.33	41.15	-2	3,610	-0.06%
2021/09/15	11	39.82	21	39.73	40.30	-10	3,399	-0.29%
2021/09/14	0	0.00	2.2	37.81	38.25	-2.2	3,195	-0.07%
2021/09/13	10	38.10	0	0.00	38.05	10	3,189	0.31%
2021/09/10	2	37.15	0	0.00	37.15	2	3,229	0.06%
2021/09/09	3	36.80	5	36.90	36.85	-2	3,326	-0.06%
2021/09/08	1	37.45	0	0.00	36.90	1	3,339	0.03%
2021/09/07	0	0.00	3	37.50	37.50	-3	3,374	-0.09%
2021/09/06	1	37.50	0	0.00	37.50	1	3,386	0.03%
2021/09/03	10	37.93	2	38.00	38.10	8	3,381	0.24%
2021/09/02	1	38.15	0	0.00	37.85	1	3,378	0.03%
2021/09/01	3	37.90	10	38.10	38.00	-7	3,369	-0.21%
2021/08/31	12	37.73	1	37.60	37.85	11	3,366	0.33%
2021/08/30	0	0.00	1	38.00	38.10	-1	3,373	-0.03%
2021/08/26	4	38.00	0	0.00	37.45	4	3,367	0.12%
2021/08/25	1	37.35	0	0.00	37.30	1	3,369	0.03%
2021/08/23	0	0.00	4	36.85	36.65	-4	3,411	-0.12%
2021/08/20	4	36.60	2	36.35	36.35	2	3,439	0.06%
2021/08/19	1	36.65	0	0.00	36.70	1	3,468	0.03%
2021/08/17	1	37.50	0	0.00	37.00	1	3,480	0.03%
2021/08/12	0.3	39.10	0	0.00	39.05	0.3	3,491	0.01%
2021/08/11	0	0.00	2	39.30	39.15	-2	3,558	-0.06%
2021/08/10	1	39.50	0	0.00	39.40	1	3,646	0.03%
2021/08/06	13	41.67	17	41.44	40.90	-4	3,899	-0.10%
2021/08/05	17	40.32	0	0.00	40.10	17	3,965	0.43%
2021/07/30	1	40.15	0	0.00	39.90	1	4,420	0.02%
2021/07/28	6	40.23	0	0.00	39.70	6	4,571	0.13%
2021/07/22	3	40.95	1	40.90	40.70	2	5,087	0.04%
2021/07/21	1	40.40	0	0.00	40.00	1	5,135	0.02%
2021/07/20	4	41.00	1	40.95	40.60	3	5,149	0.06%
2021/07/19	2	41.55	0	0.00	41.35	2	5,206	0.04%
2021/07/16	2	42.68	2.3	42.70	42.50	-0.3	5,419	-0.01%
2021/07/15	0	0.00	39	42.09	41.75	-39	5,568	-0.70%
2021/07/13	1	42.55	0	0.00	42.00	1	5,921	0.02%
2021/07/07	4	42.86	10	42.75	42.60	-6	7,496	-0.08%
2021/07/05	1	43.35	0	0.00	42.80	1	8,124	0.01%
2021/07/02	1	42.95	67	43.11	43.00	-66	8,189	-0.81%
2021/07/01	0	0.00	3	42.15	42.15	-3	8,194	-0.04%
2021/06/29	1	42.25	0	0.00	42.30	1	8,331	0.01%
2021/06/28	5	42.34	0	0.00	42.50	5	8,484	0.06%
2021/06/25	1	42.25	5	42.35	42.50	-4	8,515	-0.05%
2021/06/24	5	42.04	8	42.20	42.75	-3	8,614	-0.03%
2021/06/23	1	41.30	2	41.08	41.60	-1	8,997	-0.01%
2021/06/21	1	39.80	1	39.55	39.50	0	10,778	0.00%
2021/06/18	2	40.90	1	40.80	40.50	1	10,830	0.01%
2021/06/17	0	0.00	2	40.20	40.20	-2	10,808	-0.02%
2021/06/16	3	39.90	1	40.15	40.05	2	10,903	0.02%
2021/06/15	2	39.40	0	0.00	39.40	2	11,015	0.02%
2021/06/11	0	0.00	12	39.81	39.65	-12	11,273	-0.11%
2021/06/09	0	0.00	12	39.90	39.35	-12	11,374	-0.11%
2021/06/08	10	39.71	0	0.00	39.65	10	11,406	0.09%
2021/06/07	1	39.50	0	0.00	39.80	1	11,473	0.01%
2021/06/04	0	0.00	1	40.20	40.15	-1	11,526	-0.01%
2021/06/02	5	40.11	5	39.75	40.10	0	11,720	0.00%
2021/06/01	0	0.00	1	40.05	40.10	-1	11,728	-0.01%
2021/05/28	0.3	39.70	0	0.00	39.70	0.3	11,827	0.00%
2021/05/25	1	40.00	0	0.00	39.55	1	12,015	0.01%
2021/05/21	7	39.17	0	0.00	39.20	7	12,377	0.06%
2021/05/19	0	0.00	20	38.61	39.20	-20	12,798	-0.16%
2021/05/18	8	37.32	2	38.05	38.85	6	12,797	0.05%
2021/05/17	5	36.86	6	36.33	36.00	-1	12,762	-0.01%
2021/05/14	14	40.44	16	39.39	38.90	-2	12,672	-0.02%
2021/05/13	14.6	38.19	18	38.29	38.40	-3.4	12,556	-0.03%
2021/05/12	14	39.53	30.1	38.35	38.10	-16.1	12,478	-0.13%
2021/05/11	8	41.07	7	42.07	40.60	1	12,357	0.01%
2021/05/10	3	43.23	0	0.00	43.20	3	12,322	0.02%
2021/05/07	0	0.00	6	42.42	42.90	-6	12,358	-0.05%
2021/05/06	1	40.75	2	40.50	40.55	-1	12,440	-0.01%
2021/05/05	7	40.67	1	40.85	40.40	6	12,720	0.05%
2021/05/04	16	40.75	2	40.35	40.50	14	12,698	0.11%
2021/05/03	4	43.61	10	45.00	42.95	-6	12,571	-0.05%
2021/04/29	11	45.52	59	45.36	45.40	-48	12,565	-0.38%
2021/04/28	1	45.30	0	0.00	45.15	1	12,567	0.01%
2021/04/27	5	45.70	18	45.60	45.60	-13	12,645	-0.10%
2021/04/26	0	0.00	10	44.87	44.75	-10	12,694	-0.08%
2021/04/23	5	45.15	7	45.29	44.60	-2	12,780	-0.02%
2021/04/22	8	44.99	136	45.38	44.35	-128	12,901	-0.99%	大賣/鉅額交易
2021/04/21	17.1	46.80	1	46.65	46.50	16.1	12,842	0.13%
2021/04/20	19	47.02	39	47.42	47.85	-20	12,734	-0.16%
2021/04/19	17	46.40	8	46.52	46.40	9	12,771	0.07%
2021/04/16	6	45.83	11	45.57	45.65	-5	12,810	-0.04%
2021/04/15	70	46.00	14	46.07	45.55	56	12,884	0.43%
2021/04/14	95	47.25	29	46.41	47.20	66	12,794	0.52%
2021/04/13	38	47.54	38	46.83	46.80	0	13,010	0.00%
2021/04/12	14	46.01	13	45.72	46.30	1	12,787	0.01%
2021/04/09	18	44.50	26	44.88	44.70	-8	13,190	-0.06%
2021/04/08	14	44.23	11	44.06	44.05	3	13,439	0.02%
2021/04/07	3	44.03	7	44.22	43.95	-4	13,403	-0.03%
2021/04/06	6	44.04	8	44.36	44.00	-2	13,536	-0.01%
2021/04/01	9	44.17	2	44.28	44.45	7	14,220	0.05%
2021/03/31	13	44.01	5	43.96	44.05	8	14,437	0.06%
2021/03/30	0	0.00	3	43.20	43.35	-3	14,258	-0.02%
2021/03/29	13	43.18	11	43.22	43.45	2	14,224	0.01%
2021/03/26	48	43.78	13	44.35	43.25	35	14,084	0.25%
2021/03/25	26	46.28	16	46.80	45.10	10	13,578	0.07%
2021/03/24	79	45.19	40	45.47	46.65	39	12,788	0.30%
2021/03/23	7	42.91	11	42.86	42.45	-4	11,679	-0.03%
2021/03/22	6	41.93	5	42.38	42.45	1	11,591	0.01%
2021/03/19	11	42.15	0	0.00	42.10	11	11,540	0.10%
2021/03/18	4	43.39	0	0.00	42.80	4	11,438	0.03%
2021/03/17	18	43.73	16.3	44.00	43.30	1.7	11,313	0.02%
2021/03/16	3	43.00	11	42.97	42.75	-8	11,058	-0.07%
2021/03/15	11	42.30	1	42.25	42.25	10	10,985	0.09%
2021/03/11	0	0.00	8	42.36	42.40	-8	10,998	-0.07%
2021/03/10	9	42.64	8	42.39	42.35	1	10,968	0.01%
2021/03/09	5	42.71	9	42.33	42.85	-4	10,911	-0.04%
2021/03/08	2	42.50	13	42.20	42.10	-11	10,839	-0.10%
2021/03/05	2	41.40	0	0.00	41.50	2	10,725	0.02%
2021/03/04	1	41.60	0	0.00	41.60	1	10,714	0.01%
2021/03/02	10	41.55	0	0.00	41.20	10	10,597	0.09%
2021/02/26	2	41.80	0	0.00	41.65	2	10,553	0.02%
2021/02/25	0	0.00	16	42.76	42.60	-16	10,566	-0.15%
2021/02/24	26	42.16	11	41.36	41.40	15	10,518	0.14%
2021/02/23	22	43.36	22	43.45	43.55	0	10,325	0.00%
2021/02/22	18	42.91	4	42.90	42.90	14	10,227	0.14%
2021/02/19	18	42.56	20.6	42.78	43.70	-2.6	10,159	-0.03%
2021/02/18	2	40.73	1	41.45	41.10	1	9,965	0.01%
2021/02/17	2	40.75	20	40.80	40.90	-18	10,053	-0.18%
2021/02/05	1	40.10	1	40.45	40.00	0	10,018	0.00%
2021/02/04	2	40.55	0	0.00	40.35	2	9,982	0.02%
2021/02/03	13	41.20	13	41.40	40.95	0	9,973	0.00%
2021/02/02	20	41.30	20	41.50	41.15	0	9,943	0.00%
2021/02/01	16	40.17	13	40.20	40.45	3	9,892	0.03%
2021/01/28	17	41.80	4.3	41.65	41.35	12.7	9,789	0.13%
2021/01/27	6	42.09	23.2	42.95	43.20	-17.2	9,589	-0.18%
2021/01/26	2	41.35	14	41.16	41.10	-12	9,261	-0.13%
2021/01/25	72	42.63	70	41.87	41.95	2	9,225	0.02%
2021/01/22	8	42.66	2	42.08	43.20	6	9,197	0.07%
2021/01/21	0.4	41.00	1	42.10	40.95	-0.6	9,061	-0.01%
2021/01/20	10	42.04	6	41.45	41.45	4	8,987	0.04%
2021/01/19	31	43.26	0	0.00	43.05	31	8,845	0.35%
2021/01/18	8	43.31	4	43.46	43.55	4	8,730	0.05%
2021/01/15	7	43.36	10	43.52	42.75	-3	8,578	-0.03%
2021/01/14	19	44.78	21	44.11	44.30	-2	8,366	-0.02%
2021/01/13	12	44.75	15	44.96	44.45	-3	8,162	-0.04%
2021/01/12	18	44.14	9.2	44.89	43.95	8.8	8,071	0.11%
2021/01/11	29	47.72	4	47.55	46.80	25	7,913	0.32%
2021/01/08	1	46.75	1.6	46.86	46.55	-0.6	7,853	-0.01%
2021/01/07	15	48.43	15	48.71	48.00	0	7,662	0.00%
2021/01/06	37.4	49.74	35	50.18	49.00	2.4	7,415	0.03%
2021/01/05	75	49.38	72	49.45	48.85	3	6,700	0.04%
2021/01/04	39.1	49.43	43.1	49.88	50.90	-4	6,279	-0.06%
2020/12/31	22	45.08	35.6	45.83	46.90	-13.6	5,551	-0.25%
2020/12/30	1	41.75	8	42.58	42.85	-7	5,130	-0.14%
2020/12/29	9	42.18	35.2	42.18	42.20	-26.2	5,130	-0.51%
2020/12/28	53	43.44	27.9	43.22	43.50	25.1	4,966	0.51%
2020/12/25	2	39.00	9	39.48	41.05	-7	4,236	-0.17%
2020/12/24	15	37.49	0	0.00	37.35	15	3,943	0.38%
2020/12/23	10	37.00	0	0.00	37.20	10	3,965	0.25%
2020/12/22	0	0.00	10	38.25	37.00	-10	3,990	-0.25%
2020/12/21	1	37.25	0	0.00	37.25	1	3,955	0.03%
2020/12/18	0	0.00	1	37.00	37.55	-1	3,965	-0.03%
2020/12/17	1	37.15	2	37.10	36.90	-1	4,034	-0.02%
2020/12/16	5	37.10	1	37.40	37.50	4	4,059	0.10%
2020/12/15	15	37.30	0	0.00	36.50	15	4,114	0.36%
2020/12/14	5	36.95	0	0.00	36.70	5	4,295	0.12%
2020/12/11	1	37.20	0	0.00	36.80	1	4,351	0.02%
2020/12/10	1	37.50	1	37.50	37.65	0	4,463	0.00%
2020/12/08	2.5	37.85	4	37.65	37.65	-1.5	4,692	-0.03%
2020/12/07	9	37.67	6	37.71	37.65	3	4,911	0.06%
2020/12/03	1	38.30	1	38.25	38.25	0	5,035	0.00%
2020/12/02	1.4	38.45	1	38.60	38.55	0.4	5,096	0.01%
2020/11/30	1	39.20	10	38.77	39.00	-9	5,256	-0.17%
2020/11/27	1	38.90	1	39.05	39.35	0	5,360	0.00%
2020/11/26	2	39.25	6	39.18	39.20	-4	5,594	-0.07%
2020/11/25	1	39.20	9	39.42	39.50	-8	5,902	-0.14%
2020/11/24	9	39.11	11.3	38.97	38.75	-2.3	6,017	-0.04%
2020/11/23	5	40.40	5	39.90	40.10	0	6,060	0.00%
2020/11/20	5	40.10	3	39.73	40.05	2	6,286	0.03%
2020/11/18	5	38.85	5	39.10	39.00	0	6,319	0.00%
2020/11/17	1	37.30	0	0.00	38.10	1	6,289	0.02%
2020/11/16	1	37.65	0	0.00	37.70	1	6,399	0.02%
2020/11/13	10	36.45	11	36.55	36.25	-1	6,375	-0.02%
2020/11/12	11	35.59	15	35.53	36.00	-4	6,632	-0.06%
2020/11/11	15	35.85	1	35.80	35.90	14	6,804	0.21%
2020/11/10	7	35.08	2	35.08	35.05	5	6,818	0.07%
2020/11/09	12	34.53	0	0.00	34.50	12	6,897	0.17%
2020/11/06	3	34.42	3	34.05	34.00	0	7,052	0.00%
2020/11/05	1	34.85	0	0.00	34.90	1	7,399	0.01%
2020/11/04	1	35.00	3	35.07	35.15	-2	7,647	-0.03%
2020/11/02	1	34.50	0	0.00	34.90	1	7,806	0.01%
2020/10/30	3	35.67	3	36.40	35.60	0	7,864	0.00%
2020/10/29	1	37.55	0	0.00	37.55	1	7,849	0.01%
2020/10/28	0	0.00	2	38.18	38.30	-2	7,917	-0.03%
2020/10/27	0.5	38.15	2.3	38.39	38.20	-1.8	7,957	-0.02%
2020/10/26	0	0.00	2	38.70	38.30	-2	8,080	-0.02%
2020/10/23	1	38.05	0	0.00	38.05	1	8,107	0.01%
2020/10/22	2	38.20	0.2	38.10	38.20	1.8	8,212	0.02%
2020/10/21	1	38.60	0	0.00	38.20	1	8,288	0.01%
2020/10/20	2.4	38.15	0	0.00	38.30	2.4	8,430	0.03%
2020/10/19	5.1	38.85	4	39.38	38.00	1.1	8,490	0.01%
2020/10/06	6	23.45	1	23.80	23.95	5	8,403	0.06%
2020/09/29	0	0.00	12	23.45	23.30	-12	8,629	-0.14%
2020/09/28	11	23.25	0	0.00	23.00	11	8,866	0.12%
2020/09/25	1.2	22.67	1	22.70	22.60	0.2	8,961	0.00%
2020/09/23	0	0.00	3	22.95	22.80	-3	8,866	-0.03%
2020/09/22	0	0.00	64	23.91	23.40	-64	8,809	-0.73%
2020/09/21	0	0.00	11	24.16	24.30	-11	8,759	-0.13%
2020/09/18	70	24.24	0	0.00	24.30	70	8,856	0.79%
2020/09/15	0	0.00	0.1	23.70	23.75	-0.1	8,950	0.00%
2020/09/14	0	0.00	1	23.55	23.60	-1	9,023	-0.01%
2020/09/11	2	24.00	5	23.64	23.70	-3	9,128	-0.03%
2020/09/10	2	24.30	2	24.35	24.35	0	9,194	0.00%
2020/09/09	2	23.95	22	23.78	24.45	-20	9,265	-0.22%
2020/09/08	11	24.72	3	24.42	24.25	8	9,286	0.09%
2020/09/07	26	25.57	6	25.57	25.20	20	9,275	0.22%
2020/09/04	4	25.06	6	25.48	25.45	-2	9,415	-0.02%
2020/09/03	6	25.44	2	25.90	25.30	4	9,458	0.04%
2020/09/02	7	25.66	2	25.70	25.70	5	9,787	0.05%
2020/09/01	3	25.13	26	25.78	25.90	-23	10,242	-0.22%
2020/08/31	1	25.40	19	25.24	25.30	-18	10,258	-0.18%
2020/08/28	2	24.60	1	24.65	24.65	1	10,694	0.01%
2020/08/27	3	24.82	14	24.88	24.75	-11	10,730	-0.10%
2020/08/26	6	24.77	5	24.97	25.10	1	10,706	0.01%
2020/08/25	2	24.50	35	24.38	24.40	-33	10,706	-0.31%
2020/08/24	33	24.76	1	24.80	24.85	32	10,717	0.30%
2020/08/21	11	24.59	7	24.86	25.10	4	10,745	0.04%
2020/08/20	24	23.75	23	22.90	23.30	1	10,541	0.01%
2020/08/19	9	24.84	8	24.74	24.75	1	10,319	0.01%
2020/08/18	8	25.11	20	24.92	25.35	-12	10,271	-0.12%
2020/08/17	34	25.05	7	24.85	25.15	27	10,263	0.26%
2020/08/14	11	24.06	13	24.10	23.85	-2	10,253	-0.02%
2020/08/13	18	24.32	10	24.49	24.40	8	10,722	0.07%
2020/08/12	6	24.41	23	24.30	24.40	-17	11,160	-0.15%
2020/08/11	21	24.34	1	24.70	24.55	20	11,315	0.18%
2020/08/10	9	24.19	5	24.12	24.20	4	11,238	0.04%
2020/08/07	50	24.14	28	24.38	24.00	22	11,141	0.20%
2020/08/06	20	23.50	31	23.97	23.90	-11	10,896	-0.10%
2020/08/05	3	23.48	24	23.75	23.50	-21	10,748	-0.20%
2020/08/04	5	23.60	51	23.46	23.50	-46	10,813	-0.43%
2020/08/03	74	23.53	1	23.15	23.45	73	10,766	0.68%
2020/07/31	2	22.60	105.5	23.79	23.70	-103.5	10,628	-0.97%	大賣/鉅額交易
2020/07/30	6	22.23	27	22.75	23.00	-21	10,275	-0.20%
2020/07/29	6	21.93	31	21.85	21.80	-25	10,056	-0.25%
2020/07/28	20	21.10	0	0.00	20.85	20	10,052	0.20%
2020/07/27	1	20.80	0	0.00	20.70	1	10,058	0.01%
2020/07/23	5	22.08	0	0.00	21.85	5	10,053	0.05%
2020/07/22	0	0.00	1	21.75	21.65	-1	10,037	-0.01%
2020/07/21	7	21.86	0	0.00	21.90	7	10,042	0.07%
2020/07/20	1	21.40	0	0.00	21.40	1	10,001	0.01%
2020/07/16	2	21.65	2	21.80	21.80	0	10,100	0.00%
2020/07/15	5	22.10	2	21.75	21.65	3	10,074	0.03%
2020/07/14	2	21.55	1	21.55	21.55	1	10,050	0.01%
2020/07/10	0	0.00	2	21.20	21.10	-2	10,118	-0.02%
2020/07/09	0	0.00	10	21.10	21.10	-10	10,131	-0.10%
2020/07/08	4.5	21.49	1	21.45	21.40	3.5	10,172	0.03%
2020/07/07	16	21.80	2	22.25	22.25	14	10,259	0.14%
2020/07/06	0	0.00	1	21.10	21.25	-1	10,679	-0.01%
2020/07/01	1	21.50	1	21.40	21.35	0	11,619	0.00%
2020/06/29	3	21.13	2	21.15	21.15	1	12,611	0.01%
2020/06/23	1	22.15	0	0.00	22.15	1	12,518	0.01%
2020/06/22	2	22.55	2	22.55	22.55	0	12,531	0.00%
2020/06/19	0	0.00	8	22.76	22.50	-8	12,547	-0.06%
2020/06/18	0	0.00	3	22.80	22.50	-3	12,504	-0.02%
2020/06/17	1	22.80	4	23.00	22.90	-3	12,471	-0.02%
2020/06/16	6	22.82	0	0.00	22.80	6	12,489	0.05%
2020/06/15	2	22.75	0	0.00	22.10	2	12,420	0.02%
2020/06/12	2	21.85	2	22.30	22.25	0	12,415	0.00%
2020/06/11	41	23.28	4	22.74	22.70	37	12,296	0.30%
2020/06/10	5	23.80	3	23.80	23.85	2	12,240	0.02%
2020/06/09	8	23.42	43	23.87	23.85	-35	12,160	-0.29%
2020/06/08	30	23.54	76	23.65	23.20	-46	11,764	-0.39%
2020/06/05	19	22.46	18	22.72	22.30	1	11,237	0.01%
2020/06/04	39	21.86	140.9	21.85	22.35	-101.9	11,126	-0.92%	大賣/鉅額交易
2020/06/03	0	0.00	2	20.25	20.35	-2	10,578	-0.02%
2020/06/02	5	20.25	0	0.00	20.10	5	10,602	0.05%
2020/06/01	2	20.25	5	20.32	20.30	-3	10,650	-0.03%
2020/05/29	0	0.00	1	20.10	19.80	-1	10,614	-0.01%
2020/05/28	6	20.13	9	20.26	19.80	-3	10,651	-0.03%
2020/05/27	1	19.75	20	19.93	19.90	-19	10,612	-0.18%
2020/05/26	21	19.96	0	0.00	19.90	21	10,745	0.20%
2020/05/25	4	20.03	32	20.13	20.25	-28	10,725	-0.26%
2020/05/22	12	20.24	8	20.26	20.05	4	10,719	0.04%
2020/05/21	2	20.45	3	20.55	20.60	-1	10,663	-0.01%
2020/05/20	22	20.05	57	19.58	20.35	-35	10,541	-0.33%
2020/05/19	21	19.24	41.2	19.27	19.70	-20.2	10,116	-0.20%
2020/05/18	22	18.10	5	17.83	17.95	17	9,692	0.18%
2020/05/15	2	17.00	11	16.90	16.90	-9	9,511	-0.09%
2020/05/13	2	17.05	2	16.75	16.95	0	9,527	0.00%
2020/05/12	0	0.00	3	16.65	16.75	-3	9,612	-0.03%
2020/05/11	0	0.00	7	16.92	16.90	-7	9,800	-0.07%
2020/05/08	1	16.40	1	16.35	16.35	0	10,006	0.00%
2020/05/07	0	0.00	1	16.50	16.45	-1	10,091	-0.01%
2020/05/06	2	16.45	0	0.00	16.40	2	10,143	0.02%
2020/05/05	3	16.70	0	0.00	16.65	3	10,113	0.03%
2020/05/04	7	16.79	2	16.70	16.70	5	10,085	0.05%
2020/04/30	1	17.40	0	0.00	17.40	1	10,060	0.01%
2020/04/29	0	0.00	11	17.51	17.55	-11	9,996	-0.11%
2020/04/27	0	0.00	0.1	17.10	17.10	-0.1	9,904	0.00%
2020/04/24	2	16.70	2	16.75	16.70	0	9,845	0.00%
2020/04/23	4	16.99	2	17.05	17.00	2	9,776	0.02%
2020/04/22	4	16.64	2	16.50	16.55	2	9,690	0.02%
2020/04/21	7	16.87	17	16.96	16.75	-10	9,616	-0.10%
2020/04/20	13	17.83	5	17.80	17.70	8	9,464	0.08%
2020/04/17	22	18.07	2	18.70	17.80	20	9,427	0.21%
2020/04/16	5	18.09	17	18.02	18.20	-12	9,317	-0.13%
2020/04/15	50	18.64	3	18.52	18.35	47	9,244	0.51%
2020/04/14	11	18.59	14	18.65	18.45	-3	9,153	-0.03%
2020/04/13	21	18.74	7	18.61	18.70	14	9,024	0.16%
2020/04/10	11	18.70	27	18.69	18.75	-16	8,882	-0.18%
2020/04/09	10	18.65	2	18.70	18.50	8	8,637	0.09%
2020/04/08	14	17.83	21	17.53	18.15	-7	7,968	-0.09%
2020/04/07	12	16.57	9	16.19	16.50	3	7,539	0.04%
2020/04/06	31	15.48	23	15.22	15.55	8	7,210	0.11%
2020/04/01	31	14.73	7	14.82	14.85	24	6,853	0.35%
2020/03/31	17	14.72	131	14.83	14.70	-114	6,443	-1.77%	大賣/鉅額交易
2020/03/26	0	0.00	38	15.88	16.65	-38	5,713	-0.67%
2020/03/25	25	15.60	10	15.40	15.50	15	5,625	0.27%
2020/03/24	13	14.80	0	0.00	14.65	13	5,551	0.23%
2020/03/23	2	14.45	0	0.00	14.45	2	5,505	0.04%
2020/03/19	4	14.55	10	15.10	14.50	-6	5,495	-0.11%
2020/03/18	1	16.50	0	0.00	16.10	1	5,345	0.02%
2020/03/17	3	16.20	0	0.00	16.40	3	5,310	0.06%
2020/03/16	5	17.28	0	0.00	17.00	5	5,212	0.10%
2020/03/13	7	17.60	0	0.00	17.60	7	5,173	0.14%
2020/03/11	10	20.20	0.1	19.70	19.65	9.9	4,910	0.20%
2020/03/09	0	0.00	1	20.00	20.10	-1	4,794	-0.02%
2020/03/06	7	20.53	10	20.60	20.35	-3	4,655	-0.06%
2020/03/05	10	21.05	120	20.96	21.00	-110	4,563	-2.41%	大賣/鉅額交易
2020/03/04	112	21.04	0	0.00	21.15	112	4,486	2.50%	大買/鉅額交易
2020/02/27	0	0.00	70	21.00	20.40	-70	4,172	-1.68%
2020/02/26	20	21.58	9	21.62	21.55	11	4,034	0.27%
2020/02/25	0	0.00	10	20.80	20.80	-10	3,835	-0.26%
2020/02/24	0	0.00	22	20.76	20.95	-22	3,775	-0.58%
2020/02/21	0	0.00	10	20.90	20.95	-10	3,682	-0.27%
2020/02/20	0	0.00	4	20.96	21.05	-4	3,614	-0.11%
2020/02/19	10	20.90	12	20.30	20.90	-2	3,444	-0.06%
2020/02/18	1	20.35	10	20.20	20.15	-9	3,365	-0.27%
2020/02/13	1	20.10	0	0.00	20.00	1	3,221	0.03%
2020/02/12	0	0.00	25	19.99	20.05	-25	3,161	-0.79%
2020/02/11	5	20.25	16	19.76	19.65	-11	3,040	-0.36%
2020/02/10	39	19.36	26	19.94	19.90	13	2,847	0.46%
2020/02/07	3	18.80	0	0.00	19.25	3	2,539	0.12%
2020/02/04	1	17.35	20	17.30	17.35	-19	2,323	-0.82%
2020/02/03	1	17.15	0	0.00	17.15	1	2,303	0.04%
2020/01/31	3	18.05	0	0.00	17.90	3	2,244	0.13%
2020/01/30	1	17.80	0	0.00	17.95	1	2,238	0.04%
2020/01/17	0	0.00	0.1	19.20	19.25	-0.1	2,146	0.00%
2020/01/13	0	0.00	10	18.85	18.95	-10	2,229	-0.45%
2020/01/10	0	0.00	1	18.95	19.00	-1	2,303	-0.04%
2020/01/09	1	18.80	5	18.80	18.95	-4	2,306	-0.17%
2020/01/06	10	19.30	0	0.00	19.20	10	2,347	0.43%
2020/01/02	1	19.65	0	0.00	19.60	1	2,383	0.04%
2019/12/31	0	0.00	5	19.55	19.55	-5	2,389	-0.21%
2019/12/25	3	19.40	50	19.40	19.40	-47	2,468	-1.90%
2019/12/23	1	19.35	5	19.55	19.35	-4	2,563	-0.16%
2019/12/19	1	19.55	0	0.00	19.45	1	2,550	0.04%
2019/12/18	10	19.70	0	0.00	19.65	10	2,554	0.39%
2019/12/17	50	19.75	3	19.60	19.75	47	2,559	1.84%
2019/12/16	21	19.21	0	0.00	19.20	21	2,516	0.83%
2019/12/13	1	19.05	0	0.00	18.95	1	2,589	0.04%
2019/12/12	20	19.15	2	19.20	19.10	18	2,834	0.64%
2019/12/11	0	0.00	12	19.20	19.15	-12	2,851	-0.42%
2019/12/10	51	19.10	0	0.00	19.10	51	2,853	1.79%
2019/12/05	7	18.83	0	0.00	18.80	7	3,019	0.23%
2019/12/04	5	18.95	0	0.00	18.95	5	3,010	0.17%
2019/12/03	1	19.00	2	19.10	18.90	-1	3,028	-0.03%
2019/11/29	1	19.20	0	0.00	19.15	1	3,035	0.03%
2019/11/21	1	18.75	1	18.85	18.75	0	3,116	0.00%
2019/11/18	0	0.00	10	18.70	18.80	-10	3,179	-0.31%
2019/11/15	4	18.55	0	0.00	18.70	4	3,276	0.12%
2019/11/06	2	19.55	0	0.00	19.50	2	3,789	0.05%
2019/11/05	1	19.65	0	0.00	19.70	1	3,820	0.03%
2019/10/30	3	19.45	0	0.00	19.45	3	4,090	0.07%
2019/10/25	2.1	19.65	0	0.00	19.65	2.1	4,554	0.05%
2019/10/22	1	19.75	0	0.00	19.80	1	4,970	0.02%
2019/10/21	0	0.00	7	19.94	19.85	-7	5,024	-0.14%
2019/10/18	2	19.50	2	19.70	19.50	0	5,082	0.00%
2019/10/17	0	0.00	1	19.65	19.70	-1	5,096	-0.02%
2019/10/14	1	19.15	0	0.00	19.40	1	5,142	0.02%
2019/10/08	1	19.30	0	0.00	19.25	1	5,411	0.02%
2019/10/07	5	19.25	0	0.00	19.40	5	5,512	0.09%
2019/10/04	1	19.20	5	19.35	19.40	-4	5,551	-0.07%
2019/10/03	2	19.30	0	0.00	19.35	2	5,561	0.04%
2019/09/27	16	19.73	1.1	19.85	19.65	14.9	5,854	0.25%
2019/09/26	0	0.00	1	20.30	20.15	-1	5,899	-0.02%
2019/09/25	2	20.15	0	0.00	20.25	2	6,043	0.03%
2019/09/19	0	0.00	5	20.65	20.60	-5	6,527	-0.08%
2019/09/18	2	20.18	2	20.35	20.40	0	6,707	0.00%
2019/09/17	36.1	20.30	0	0.00	20.10	36.1	6,676	0.54%
2019/09/16	0	0.00	1	21.15	21.35	-1	6,610	-0.02%
2019/09/10	1	21.10	0	0.00	21.10	1	6,912	0.01%
2019/09/09	1	21.70	3	21.73	21.35	-2	6,974	-0.03%
2019/09/05	0	0.00	10	20.85	20.85	-10	7,119	-0.14%
2019/09/03	7	20.94	0	0.00	20.85	7	7,420	0.09%
2019/09/02	2	20.85	0	0.00	20.95	2	7,566	0.03%
2019/08/28	10	20.98	0	0.00	21.15	10	8,083	0.12%
2019/08/22	0	0.00	5	20.95	21.00	-5	9,296	-0.05%
2019/08/21	11	20.93	10	20.88	20.95	1	9,722	0.01%
2019/08/20	6	20.72	5	20.75	20.60	1	10,331	0.01%
2019/08/19	0.1	21.20	1	21.25	21.15	-0.9	10,315	-0.01%
2019/08/16	2	21.28	42	21.16	21.30	-40	10,429	-0.38%
2019/08/15	12	21.32	0	0.00	21.10	12	10,583	0.11%
2019/08/14	0	0.00	6	21.61	21.90	-6	10,655	-0.06%
2019/08/13	5	22.50	1	22.60	22.25	4	10,900	0.04%
2019/08/12	0	0.00	3	22.50	23.15	-3	11,551	-0.03%
2019/08/07	1	22.90	0	0.00	23.00	1	11,837	0.01%
2019/08/01	0	0.00	1	23.85	23.60	-1	11,864	-0.01%
2019/07/31	2	24.15	2	24.20	24.00	0	11,789	0.00%
2019/07/30	2	24.35	0	0.00	24.30	2	11,699	0.02%
2019/07/29	14	24.06	3	24.62	24.45	11	11,611	0.09%
2019/07/26	10	23.75	22	23.88	23.90	-12	11,344	-0.11%
2019/07/25	0	0.00	2	22.40	22.65	-2	10,970	-0.02%
2019/07/22	0	0.00	1	23.35	23.20	-1	10,850	-0.01%
2019/07/17	10	23.55	2	23.58	23.45	8	10,646	0.08%
2019/07/15	0	0.00	45	23.90	23.90	-45	10,573	-0.43%
2019/07/12	0	0.00	1.2	23.80	23.15	-1.2	10,479	-0.01%
2019/07/11	0	0.00	10	23.95	23.95	-10	10,325	-0.10%
2019/07/10	1	23.85	1	23.85	23.85	0	10,321	0.00%
2019/07/09	20	23.78	41	23.65	23.80	-21	10,487	-0.20%
2019/07/08	1	23.55	1	23.75	23.60	0	10,552	0.00%
2019/07/05	12	23.73	4	23.83	23.60	8	10,474	0.08%
2019/07/04	7	23.33	10	23.50	23.50	-3	10,403	-0.03%
2019/07/03	0	0.00	5	23.08	23.00	-5	10,384	-0.05%
2019/07/02	61	23.56	41	23.50	23.45	20	10,383	0.19%
2019/07/01	0	0.00	6	23.25	23.25	-6	10,231	-0.06%
2019/06/28	0	0.00	40	22.65	22.80	-40	10,096	-0.40%
2019/06/27	43	22.92	0	0.00	22.80	43	10,070	0.43%
2019/06/26	48	22.88	15	22.70	22.95	33	10,027	0.33%
2019/06/25	0	0.00	14	22.33	22.60	-14	10,079	-0.14%
2019/06/24	5	22.05	20	22.05	22.10	-15	9,829	-0.15%
2019/06/21	9	22.08	4	22.20	22.05	5	9,757	0.05%
2019/06/20	6	21.83	1	22.05	22.15	5	9,569	0.05%
2019/06/19	5	21.60	0	0.00	21.80	5	9,332	0.05%
2019/06/18	1	21.55	0	0.00	21.50	1	9,249	0.01%
2019/06/17	4	21.56	1	21.80	21.45	3	9,199	0.03%
2019/06/14	0	0.00	4	21.65	21.80	-4	9,094	-0.04%
2019/06/13	16	21.59	14	21.98	21.60	2	9,022	0.02%
2019/06/12	14	22.21	5	22.35	22.00	9	8,821	0.10%
2019/06/11	4	22.65	5	22.79	22.60	-1	8,623	-0.01%
2019/06/10	11	22.56	0	0.00	22.50	11	8,484	0.13%
2019/06/06	6	23.25	2	23.20	22.55	4	8,361	0.05%
2019/06/05	9	23.31	2	23.10	23.20	7	8,178	0.09%
2019/06/04	6	23.38	3	23.62	23.10	3	7,985	0.04%
2019/06/03	17	23.63	26	23.63	23.25	-9	7,805	-0.12%
2019/05/31	3	24.02	12	23.68	23.85	-9	7,586	-0.12%
2019/05/30	27	23.96	2	24.10	23.85	25	7,354	0.34%
2019/05/29	13	24.28	23	24.47	24.00	-10	7,142	-0.14%
2019/05/28	50	23.97	67	24.11	23.55	-17	6,501	-0.26%
2019/05/27	25	23.10	50	23.47	23.95	-25	6,045	-0.41%
2019/05/24	0	0.00	21	21.71	21.80	-21	5,396	-0.39%
2019/05/23	3	22.35	10	22.10	21.80	-7	5,322	-0.13%
2019/05/22	5	22.38	23	22.54	22.55	-18	5,186	-0.35%
2019/05/21	8	22.11	5	22.13	22.25	3	4,989	0.06%
2019/05/20	3	22.48	13	22.57	22.50	-10	4,829	-0.21%
2019/05/17	28	21.74	21	21.87	22.15	7	4,370	0.16%
2019/05/16	13	20.72	26	20.70	20.50	-13	3,649	-0.36%
2019/05/13	0	0.00	2	19.40	19.60	-2	2,878	-0.07%
2019/04/30	0	0.00	1	19.60	19.50	-1	2,831	-0.04%
2019/04/19	0	0.00	1	19.90	19.85	-1	2,786	-0.04%
2019/04/17	20	19.40	1	19.60	19.60	19	2,778	0.68%
2019/04/16	6	19.52	0	0.00	19.20	6	2,716	0.22%
2019/04/15	11	19.96	0	0.00	19.30	11	2,627	0.42%
2019/04/11	0	0.00	21	20.40	20.35	-21	2,304	-0.91%
2019/04/09	1	20.60	21	20.32	20.60	-20	2,251	-0.89%
2019/04/08	1	20.20	2	19.95	20.25	-1	2,147	-0.05%
2019/04/02	0	0.00	1	19.75	19.70	-1	2,053	-0.05%
2019/04/01	6	19.65	2	19.65	19.70	4	2,102	0.19%
2019/03/29	4	19.60	1	19.55	19.45	3	2,083	0.14%
2019/03/28	4	19.81	7	20.00	19.90	-3	2,029	-0.15%
2019/03/26	0	0.00	11	18.85	18.80	-11	1,808	-0.61%
2019/03/25	0	0.00	5	18.85	18.80	-5	1,977	-0.25%
2019/03/21	4	18.91	0	0.00	18.90	4	2,136	0.19%
2019/03/15	0	0.00	2	18.95	18.90	-2	2,343	-0.09%
2019/03/12	0	0.00	5	19.11	19.10	-5	3,623	-0.14%
2019/03/08	6	18.64	0	0.00	18.65	6	4,015	0.15%
2019/02/26	9	19.03	1	19.00	18.95	8	4,119	0.19%
2019/02/25	0	0.00	17	18.95	19.00	-17	4,124	-0.41%
2019/02/22	27	18.96	0	0.00	18.95	27	4,106	0.66%
2019/02/15	5	18.75	1	18.75	18.65	4	4,083	0.10%
2019/02/14	1	18.50	0	0.00	18.50	1	4,018	0.02%
2019/02/11	0	0.00	0.2	18.45	18.40	-0.2	4,049	0.00%
2019/01/30	0	0.00	1	18.40	18.35	-1	4,044	-0.02%
2019/01/28	2	18.65	1	18.45	18.55	1	4,040	0.02%
2019/01/22	0	0.00	1	18.25	18.20	-1	4,039	-0.02%
2019/01/16	2	17.98	0	0.00	18.00	2	4,149	0.05%
2019/01/07	0	0.00	3	17.85	17.90	-3	4,242	-0.07%
2019/01/02	1	18.05	0	0.00	17.95	1	4,399	0.02%
2018/12/28	3	18.12	0	0.00	18.20	3	4,402	0.07%
2018/12/27	0	0.00	3	18.45	18.15	-3	4,436	-0.07%
2018/12/26	3	18.35	0	0.00	18.25	3	4,430	0.07%
2018/12/25	2	18.28	0	0.00	18.25	2	4,443	0.05%
2018/12/24	2.1	18.66	0	0.00	18.55	2.1	4,446	0.05%
2018/12/18	4	19.89	5.3	19.44	19.35	-1.3	4,449	-0.03%
2018/12/17	0	0.00	11	20.56	20.60	-11	4,288	-0.26%
2018/12/14	14	20.56	8	20.41	20.55	6	4,241	0.14%
2018/12/12	3	19.95	12	20.05	20.10	-9	4,143	-0.22%
2018/12/11	5	19.90	0	0.00	19.80	5	4,108	0.12%
2018/12/10	5	20.25	6	20.06	20.10	-1	4,107	-0.02%
2018/12/07	6	19.85	1	20.10	20.05	5	4,060	0.12%
2018/12/06	15	20.34	20	20.14	20.05	-5	3,944	-0.13%
2018/12/05	240	20.71	232	20.75	21.00	8	3,702	0.22%	大買/大賣/
2018/12/04	29	19.37	37	19.53	20.00	-8	2,803	-0.29%
2018/11/30	5	18.00	0	0.00	18.00	5	2,398	0.21%
2018/11/29	1.1	18.05	5	18.25	18.00	-3.9	2,368	-0.16%
2018/11/27	0	0.00	1	18.05	18.00	-1	2,341	-0.04%
2018/11/22	10	17.95	0	0.00	17.95	10	2,401	0.42%
2018/11/21	1	18.15	0	0.00	18.25	1	2,394	0.04%
2018/11/19	10	18.28	0	0.00	18.20	10	2,398	0.42%
2018/11/14	0	0.00	1	18.20	18.20	-1	2,398	-0.04%
2018/11/12	1	18.00	0	0.00	18.00	1	2,442	0.04%
2018/11/09	11	18.00	1	18.10	18.10	10	2,473	0.40%
2018/11/08	1.6	18.16	1	18.25	18.25	0.6	2,505	0.02%
2018/11/06	0	0.00	2	18.15	18.15	-2	2,532	-0.08%
2018/11/02	0	0.00	6	18.20	18.00	-6	2,561	-0.23%
2018/11/01	3	17.90	0	0.00	18.00	3	2,568	0.12%
2018/10/30	0	0.00	1	17.75	17.60	-1	2,575	-0.04%
2018/10/26	3	17.68	1	17.85	17.70	2	2,615	0.08%
2018/10/25	6	17.98	0	0.00	17.95	6	2,650	0.23%
2018/10/23	1	18.65	0	0.00	18.60	1	2,618	0.04%
2018/10/22	1	18.80	1	18.80	18.75	0	2,612	0.00%
2018/10/19	5	18.71	0	0.00	18.55	5	2,641	0.19%
2018/10/17	2	19.15	0	0.00	19.05	2	2,641	0.08%
2018/10/16	6	19.20	451	19.00	19.10	-445	2,604	-17.09%	大賣/鉅額交易
2018/10/15	10	19.50	0	0.00	19.50	10	2,559	0.39%
2018/10/12	1	19.40	1	19.60	19.60	0	2,525	0.00%
2018/10/09	0.4	20.85	1	20.80	20.90	-0.6	2,404	-0.02%
2018/10/05	14	20.82	2	20.75	20.75	12	2,396	0.50%
2018/10/02	3	21.65	9	21.55	21.55	-6	2,354	-0.25%
2018/09/28	19	21.42	27	21.62	21.70	-8	2,325	-0.34%
2018/09/26	5	21.00	5	21.20	21.15	0	2,255	0.00%
2018/09/21	0.1	20.90	0	0.00	20.90	0.1	2,281	0.00%
2018/09/20	7	20.99	0	0.00	20.90	7	2,376	0.29%
2018/09/17	10	21.15	1	21.15	21.05	9	2,472	0.36%
2018/09/14	0	0.00	10	20.98	21.00	-10	2,490	-0.40%
2018/09/13	2	20.80	0	0.00	20.85	2	2,604	0.08%
2018/09/03	0.1	21.15	1	21.30	21.20	-0.9	3,020	-0.03%
2018/08/22	0	0.00	5	20.55	20.45	-5	3,234	-0.15%
2018/08/21	5	20.25	0	0.00	20.35	5	3,258	0.15%
2018/08/17	0	0.00	1	20.30	20.30	-1	3,286	-0.03%
2018/08/16	6	20.25	2	20.25	20.25	4	3,326	0.12%
2018/08/15	1	20.50	0	0.00	20.55	1	3,319	0.03%
2018/08/13	7	20.89	20	20.70	20.70	-13	3,393	-0.38%
2018/08/10	0	0.00	7	21.13	21.15	-7	3,482	-0.20%
2018/08/09	3	21.03	0	0.00	21.00	3	3,584	0.08%
2018/08/08	1	21.00	0	0.00	21.00	1	3,629	0.03%
2018/08/07	6	21.07	0	0.00	21.05	6	3,681	0.16%
2018/08/06	23	21.11	0	0.00	21.05	23	3,922	0.59%
2018/08/03	11	21.15	0	0.00	21.15	11	3,920	0.28%
2018/08/02	1	21.20	0	0.00	21.20	1	3,905	0.03%
2018/08/01	20	21.20	2	21.45	21.40	18	3,874	0.46%
2018/07/31	1	21.15	0	0.00	21.15	1	3,807	0.03%
2018/07/30	5	21.15	0	0.00	21.10	5	3,785	0.13%
2018/07/27	2	21.05	0	0.00	21.05	2	3,781	0.05%
2018/07/20	2	20.90	0	0.00	20.90	2	3,724	0.05%
2018/07/19	0	0.00	1	20.85	20.90	-1	3,722	-0.03%
2018/07/18	2	20.73	0	0.00	20.80	2	3,732	0.05%
2018/07/17	0	0.00	15	21.25	21.25	-15	3,705	-0.40%
2018/07/16	6	21.20	0	0.00	21.15	6	3,664	0.16%
2018/07/13	2	21.05	0	0.00	21.10	2	3,664	0.05%
2018/07/12	5	21.00	0	0.00	21.00	5	3,670	0.14%
2018/07/09	10	20.73	0	0.00	20.70	10	3,649	0.27%
2018/07/06	3	20.57	3	20.65	20.60	0	3,646	0.00%
2018/07/05	0	0.00	13	20.85	20.85	-13	3,629	-0.36%
2018/07/04	0	0.00	1	20.85	20.85	-1	3,666	-0.03%
2018/07/02	0	0.00	5	21.25	21.20	-5	3,655	-0.14%
2018/06/29	43	21.17	0	0.00	21.10	43	3,658	1.18%
2018/06/28	20	21.48	0	0.00	21.45	20	3,551	0.56%
2018/06/27	0	0.00	1	21.70	21.65	-1	3,458	-0.03%
2018/06/25	21	21.85	0	0.00	21.75	21	3,444	0.61%
2018/06/22	21	21.72	0	0.00	22.15	21	3,429	0.61%
2018/06/21	99	21.87	6	21.89	21.85	93	3,285	2.83%
2018/06/20	15	22.10	0	0.00	22.10	15	3,202	0.47%
2018/06/19	63	22.23	0	0.00	22.05	63	3,155	2.00%
2018/06/15	22	22.36	0	0.00	22.35	22	3,063	0.72%
2018/06/14	191	22.62	0	0.00	22.60	191	2,981	6.41%	大買/鉅額交易
2018/06/13	29	22.75	0	0.00	22.75	29	2,950	0.98%
2018/06/12	10	22.70	0	0.00	22.80	10	3,019	0.33%
2018/06/11	42	22.97	5	23.00	22.80	37	2,998	1.23%
2018/06/06	2	23.25	0	0.00	23.20	2	2,942	0.07%
2018/06/05	2	23.35	5	23.30	23.30	-3	2,888	-0.10%
2018/06/01	70	23.45	0	0.00	23.30	70	2,852	2.45%
2018/05/31	2	23.20	0	0.00	23.70	2	2,870	0.07%
2018/05/30	4	23.30	0	0.00	23.15	4	2,890	0.14%
2018/05/28	5	23.35	0	0.00	23.35	5	2,879	0.17%
2018/05/25	5	23.50	0	0.00	23.45	5	2,885	0.17%
2018/05/24	3	23.70	0	0.00	23.55	3	2,911	0.10%
2018/05/23	0	0.00	2	23.85	23.75	-2	2,847	-0.07%
2018/05/22	0	0.00	1	24.10	23.90	-1	2,813	-0.04%
2018/05/21	3	24.25	1	24.25	24.20	2	2,789	0.07%
2018/05/18	0	0.00	20	24.10	24.15	-20	2,730	-0.73%
2018/05/16	9	23.91	1	23.80	23.80	8	2,492	0.32%
2018/05/15	0	0.00	7	24.00	24.00	-7	2,474	-0.28%
2018/05/14	18	23.91	6	23.76	23.95	12	2,493	0.48%
2018/05/11	1	22.40	0	0.00	22.45	1	2,256	0.04%
2018/05/10	10	22.65	10	22.45	22.50	0	2,254	0.00%
2018/05/09	0	0.00	6	22.58	22.40	-6	2,256	-0.27%
2018/05/08	1	22.30	20	22.30	22.35	-19	2,260	-0.84%
2018/05/03	0	0.00	10	22.70	22.60	-10	2,283	-0.44%
2018/05/02	0	0.00	2	22.75	22.80	-2	2,300	-0.09%
2018/04/27	0	0.00	1	22.10	22.00	-1	2,378	-0.04%
2018/04/26	1	22.00	0	0.00	22.00	1	2,401	0.04%
2018/04/25	0	0.00	4	22.10	22.00	-4	2,420	-0.17%
2018/04/24	1	22.15	0	0.00	22.20	1	2,460	0.04%
2018/04/23	0	0.00	1	22.25	22.30	-1	2,503	-0.04%
2018/04/19	1	22.30	0	0.00	22.40	1	2,548	0.04%
2018/04/17	0	0.00	1	22.25	22.25	-1	2,569	-0.04%
2018/04/16	1	22.50	0	0.00	22.45	1	2,589	0.04%
2018/04/13	10	22.65	5	22.65	22.60	5	2,611	0.19%
2018/04/10	1	22.85	3	22.83	22.90	-2	2,719	-0.07%
2018/04/02	1	22.60	0	0.00	22.60	1	2,807	0.04%
2018/03/28	0.1	22.65	0	0.00	22.60	0.1	2,892	0.00%
2018/03/27	1	22.80	0	0.00	22.75	1	2,883	0.03%
2018/03/26	1	22.70	0	0.00	22.75	1	2,893	0.03%
2018/03/23	2	22.75	3	22.85	22.85	-1	2,909	-0.03%
2018/03/22	0	0.00	3	23.25	23.15	-3	2,900	-0.10%
2018/03/21	1	23.30	0	0.00	23.20	1	2,937	0.03%
2018/03/20	2	23.25	0	0.00	23.25	2	3,079	0.06%
2018/03/12	20	23.30	1	23.40	23.45	19	3,217	0.59%
2018/03/08	0	0.00	1	23.25	23.25	-1	3,391	-0.03%
2018/03/06	3	23.53	0	0.00	23.30	3	3,597	0.08%
2018/03/05	0	0.00	2	23.35	23.25	-2	4,854	-0.04%
2018/03/02	7	23.09	0	0.00	23.05	7	4,897	0.14%
2018/03/01	2	23.45	1	23.10	23.35	1	4,957	0.02%
2018/02/26	1	22.85	0	0.00	23.35	1	5,011	0.02%
2018/02/12	6	22.25	0	0.00	22.25	6	5,062	0.12%
2018/02/09	0	0.00	30	22.00	22.30	-30	5,082	-0.59%
2018/02/07	2	22.55	0	0.00	22.45	2	5,162	0.04%
2018/02/06	9	22.50	9	22.34	22.30	0	5,193	0.00%
2018/02/01	2	23.63	0	0.00	23.60	2	5,125	0.04%
2018/01/30	5	23.50	0	0.00	23.50	5	5,152	0.10%
2018/01/29	10	23.80	0	0.00	23.85	10	5,137	0.19%
2018/01/26	0.9	23.70	1	23.75	23.75	-0.1	5,135	0.00%
2018/01/25	1	23.85	0	0.00	23.75	1	5,134	0.02%
2018/01/24	3	23.78	10	23.70	23.85	-7	5,115	-0.14%
2018/01/23	12	24.38	0	0.00	23.90	12	5,106	0.24%
2018/01/22	0	0.00	2	23.65	23.75	-2	5,034	-0.04%
2018/01/18	10	23.80	0	0.00	23.70	10	5,000	0.20%
2018/01/17	1	23.55	3	23.72	24.00	-2	4,962	-0.04%
2018/01/15	11	23.35	0	0.00	23.35	11	4,935	0.22%
2018/01/10	6	23.45	0	0.00	23.55	6	4,986	0.12%
2018/01/09	0	0.00	4	23.70	23.60	-4	4,994	-0.08%
2018/01/05	7	23.65	0	0.00	23.50	7	4,942	0.14%
2018/01/04	1	23.50	0	0.00	23.40	1	4,916	0.02%
2018/01/02	10	23.85	4	23.95	23.95	6	4,859	0.12%