裕隆 (2201)-凱基-大里券商分點個股進出

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－凱基-大里券商分點個股進出

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-大里券商分點個股進出
凱基-大里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	30	56.40	0	0.00	57.40	30	3,235	0.93%
2024/11/08	0	0.00	1	57.70	56.20	-1	3,129	-0.03%
2024/11/04	0	0.00	1	57.30	57.20	-1	3,331	-0.03%
2024/10/25	0	0.00	0.1	57.98	58.30	-0.1	3,532	0.00%
2024/10/23	1	57.10	0	0.00	58.00	1	3,497	0.03%
2024/10/22	1.1	57.13	0	0.00	57.90	1.1	3,487	0.03%
2024/10/21	0	0.00	1	56.70	56.80	-1	3,529	-0.03%
2024/10/14	0	57.10	0	0.00	57.00	0	3,600	0.00%
2024/10/07	2	60.05	0	0.00	60.40	2	3,705	0.05%
2024/10/01	0	0.00	1	60.00	59.80	-1	3,695	-0.03%
2024/09/30	3	59.93	0	0.00	60.00	3	3,694	0.08%
2024/09/27	0	0.00	3.1	59.98	60.10	-3.1	3,731	-0.08%
2024/09/26	1.1	58.20	0	0.00	58.00	1.1	3,740	0.03%
2024/09/16	1	56.60	0	0.00	56.60	1	3,667	0.03%
2024/09/11	1	51.10	0	0.00	51.00	1	3,631	0.03%
2024/09/04	0.1	51.00	0	0.00	50.60	0.1	3,869	0.00%
2024/08/30	0.2	54.50	0	0.00	54.50	0.2	4,059	0.00%
2024/08/23	3	53.17	0	0.00	53.50	3	4,340	0.07%
2024/08/22	1	53.80	0	0.00	53.70	1	4,406	0.02%
2024/08/20	0	0.00	0.3	55.40	54.90	-0.3	4,448	-0.01%
2024/08/13	1.1	53.91	0	0.00	53.80	1.1	4,467	0.02%
2024/08/06	0	0.00	3	53.33	53.10	-3	4,893	-0.06%
2024/08/05	0.1	53.40	8	53.78	53.30	-7.9	5,009	-0.16%
2024/08/02	0.1	59.50	0	0.00	59.20	0.1	5,105	0.00%
2024/08/01	0.1	61.20	2	60.70	61.30	-1.9	5,191	-0.04%
2024/07/31	2	61.10	0	0.00	61.00	2	5,380	0.04%
2024/07/30	0.1	60.60	0	0.00	61.60	0.1	5,687	0.00%
2024/07/29	0	0.00	0.1	61.50	61.40	-0.1	5,783	0.00%
2024/07/26	0	60.90	0	0.00	61.60	0	5,817	0.00%
2024/07/22	0.1	61.32	0	0.00	60.50	0.1	5,880	0.00%
2024/07/19	3.1	62.71	0	0.00	62.90	3.1	5,809	0.05%
2024/07/11	0	0.00	10	64.80	64.60	-10	6,057	-0.17%
2024/07/10	1	63.90	0	0.00	63.90	1	6,099	0.02%
2024/07/09	3.1	63.42	0	0.00	63.20	3.1	6,113	0.05%
2024/07/08	1.1	65.52	0	0.00	65.20	1.1	6,010	0.02%
2024/07/02	1	66.00	0	0.00	65.50	1	6,111	0.02%
2024/07/01	0	67.00	0	0.00	66.70	0	6,084	0.00%
2024/06/26	2	68.60	0	0.00	68.50	2	5,902	0.03%
2024/06/20	0	0.00	1	70.40	70.30	-1	5,896	-0.02%
2024/06/13	1.1	68.71	0	0.00	68.60	1.1	5,877	0.02%
2024/06/12	2	69.50	0	0.00	69.40	2	5,854	0.03%
2024/06/07	5	70.80	5	71.30	71.20	0	5,799	0.00%
2024/05/31	1	71.10	0	0.00	70.50	1	5,926	0.02%
2024/05/30	3	70.24	0	0.00	70.10	3	5,896	0.05%
2024/05/29	1	72.50	0.1	71.50	71.50	1	5,871	0.02%
2024/05/28	0	71.60	0	0.00	71.40	0	5,829	0.00%
2024/05/27	0	0.00	2	71.95	71.70	-2	5,833	-0.03%
2024/05/23	0	0.00	1	71.40	70.50	-1	5,814	-0.02%
2024/05/21	1	70.60	0	0.00	70.50	1	5,838	0.02%
2024/05/16	1	71.60	0	0.00	71.80	1	5,938	0.02%
2024/05/13	0	0.00	2	74.50	72.50	-2	5,807	-0.03%
2024/05/10	4	72.30	1	73.20	73.10	3	5,750	0.05%
2024/05/09	1	75.30	1	75.70	75.00	0	5,542	0.00%
2024/05/08	14	73.69	2	74.70	76.30	12	5,340	0.22%
2024/05/07	4	73.27	7	73.07	73.80	-3	5,104	-0.06%
2024/05/06	12	74.65	10	73.60	73.60	2	4,986	0.04%
2024/05/03	2	73.70	20	72.27	73.70	-18	4,803	-0.37%
2024/04/25	1	67.70	24	67.56	67.40	-23	4,353	-0.53%
2024/04/22	0	0.00	22	68.17	67.80	-22	4,508	-0.49%
2024/04/18	0	0.00	51	70.05	69.30	-51	4,372	-1.17%
2024/04/17	0	0.00	2	68.10	67.40	-2	4,297	-0.05%
2024/04/16	0	0.00	1	67.50	67.40	-1	4,327	-0.02%
2024/04/12	0	0.00	0	69.20	69.00	0	4,315	0.00%
2024/04/10	0	0.00	1	69.60	69.90	-1	4,333	-0.02%
2024/04/09	3	69.07	5	70.08	69.10	-2	4,375	-0.05%
2024/04/08	0	0.00	1	69.90	70.00	-1	4,361	-0.02%
2024/04/03	8	66.60	0	0.00	66.70	8	4,271	0.19%
2024/03/29	0	68.00	0	0.00	68.10	0	4,301	0.00%
2024/03/28	1	67.90	12	68.40	68.20	-11	4,347	-0.25%
2024/03/25	2	69.40	2	68.20	68.10	0	4,637	0.00%
2024/03/20	1	68.80	0.1	68.20	67.70	0.9	4,949	0.02%
2024/03/19	2	68.60	0	0.00	68.30	2	4,983	0.04%
2024/03/14	2.1	70.36	3	69.80	69.80	-0.9	5,161	-0.02%
2024/03/13	1	69.70	1	71.80	69.70	0	5,145	0.00%
2024/03/12	4	71.95	2	67.70	71.90	2	5,096	0.04%
2024/03/11	0	0.00	0.2	66.80	67.60	-0.2	4,959	0.00%
2024/03/08	2	67.20	7	67.13	67.10	-5	4,948	-0.10%
2024/03/07	3	69.00	0	0.00	68.90	3	4,864	0.06%
2024/03/06	0	70.80	0	0.00	70.10	0	4,820	0.00%
2024/03/04	0	0.00	15	70.87	70.80	-15	4,943	-0.30%
2024/02/29	2	69.30	0.6	69.30	70.70	1.4	4,946	0.03%
2024/02/26	1	70.50	4	70.58	70.60	-3	4,906	-0.06%
2024/02/23	1	71.50	0	0.00	71.20	1	4,978	0.02%
2024/02/21	1	71.00	0	0.00	70.80	1	5,195	0.02%
2024/02/20	11	71.08	7	72.00	70.90	4	5,293	0.08%
2024/02/19	0	0.00	4	72.10	72.20	-4	5,303	-0.08%
2024/02/16	0	0.00	2	69.95	69.90	-2	5,334	-0.04%
2024/02/15	0	69.20	0	0.00	68.70	0	5,342	0.00%
2024/02/05	1.1	68.51	0	0.00	69.30	1.1	5,354	0.02%
2024/02/01	0	0.00	4	70.50	70.70	-4	5,480	-0.07%
2024/01/31	2	69.55	5	69.16	69.50	-3	5,501	-0.05%
2024/01/24	2	70.55	6	70.47	70.80	-4	5,723	-0.07%
2024/01/22	1	68.71	0	0.00	68.60	1	5,904	0.02%
2024/01/19	6	68.90	6.7	68.79	69.10	-0.7	6,009	-0.01%
2024/01/18	5	68.30	0	0.00	68.50	5	6,091	0.08%
2024/01/17	5	68.50	0	0.00	67.70	5	6,163	0.08%
2024/01/16	3.1	69.84	0	0.00	69.80	3.1	6,113	0.05%
2024/01/12	0	0.00	1	71.20	70.70	-1	6,435	-0.02%
2024/01/11	2	70.85	0	0.00	70.70	2	6,557	0.03%
2024/01/10	3.1	70.10	0	0.00	70.20	3.1	6,941	0.04%
2024/01/09	1	70.91	0	0.00	70.90	1	7,154	0.01%
2024/01/08	0	0.00	1	72.40	72.30	-1	7,691	-0.01%
2024/01/05	2	72.50	0	0.00	72.40	2	8,913	0.02%
2024/01/03	2	73.25	0	0.00	73.10	2	9,285	0.02%
2023/12/29	0.1	75.10	2	75.10	74.80	-1.9	9,295	-0.02%
2023/12/28	0	0.00	20	73.86	74.60	-20	9,415	-0.21%
2023/12/27	0	0.00	8	73.40	73.30	-8	9,442	-0.08%
2023/12/26	5.1	72.70	0	0.00	72.70	5.1	9,545	0.05%
2023/12/25	8	73.01	2	72.90	72.80	6	9,755	0.06%
2023/12/22	20	72.54	4	72.30	72.20	16	9,944	0.16%
2023/12/21	8.4	73.30	4	72.50	72.70	4.4	9,849	0.05%
2023/12/20	1	74.00	0	0.00	74.10	1	9,898	0.01%
2023/12/19	5	73.88	0	0.00	74.00	5	9,935	0.05%
2023/12/15	0.1	75.74	0	0.00	75.50	0.1	10,188	0.00%
2023/12/14	0	0.00	1	77.10	77.30	-1	10,213	-0.01%
2023/12/13	12	76.23	0	0.00	76.00	12	10,171	0.12%
2023/12/08	1.1	77.36	0	0.00	77.20	1.1	10,156	0.01%
2023/12/07	1	77.60	0	0.00	77.60	1	10,186	0.01%
2023/12/06	0	0.00	4	77.80	77.80	-4	10,240	-0.04%
2023/12/05	1	76.60	0	0.00	77.00	1	10,270	0.01%
2023/12/04	13	77.02	0	0.00	76.50	13	10,336	0.13%
2023/12/01	1	77.10	0	0.00	77.10	1	10,458	0.01%
2023/11/30	2.1	76.80	4	76.88	76.90	-1.9	10,662	-0.02%
2023/11/29	3.1	78.10	6	78.30	77.90	-3	11,171	-0.03%
2023/11/27	1	77.30	0	0.00	77.10	1	11,759	0.01%
2023/11/24	0	0.00	2	78.70	78.50	-2	12,164	-0.02%
2023/11/22	5	77.90	0	0.00	77.70	5	12,453	0.04%
2023/11/21	1.2	79.03	0	0.00	79.00	1.2	12,370	0.01%
2023/11/20	3	78.00	2	78.60	78.00	1	12,279	0.01%
2023/11/17	6	79.80	0	0.00	80.20	6	12,116	0.05%
2023/11/16	0	0.00	3	79.47	79.10	-3	12,025	-0.02%
2023/11/14	2.9	77.52	2	77.90	77.90	0.9	11,858	0.01%
2023/11/10	7.1	77.91	0	0.00	77.10	7.1	11,883	0.06%
2023/11/09	1	79.00	0	0.00	79.20	1	11,857	0.01%
2023/11/07	3	79.00	0	0.00	79.10	3	12,008	0.02%
2023/11/06	3	78.83	2	78.90	78.80	1	12,036	0.01%
2023/11/03	8	78.45	7	78.74	78.20	1	12,143	0.01%
2023/11/02	7	76.91	49	76.53	77.40	-42	12,086	-0.35%
2023/11/01	10	74.20	5	74.88	75.00	5	12,009	0.04%
2023/10/31	28.1	74.60	0	0.00	74.10	28.1	11,946	0.23%
2023/10/30	11	76.90	0	0.00	76.90	11	11,861	0.09%
2023/10/27	30	77.37	0	0.00	77.30	30	11,890	0.25%
2023/10/26	34	78.74	2	78.20	78.20	32	11,957	0.27%
2023/10/25	2	80.80	2	81.00	80.10	0	11,962	0.00%
2023/10/23	19.1	78.05	0	0.00	77.80	19.1	12,066	0.16%
2023/10/20	17.1	79.35	0	0.00	79.10	17.1	12,142	0.14%
2023/10/19	1	80.40	1	79.90	81.40	0	12,052	0.00%
2023/10/18	2	81.00	0	0.00	80.10	2	12,069	0.02%
2023/10/17	18	82.76	5.3	83.02	81.10	12.7	11,808	0.11%
2023/10/16	12.3	85.44	0.5	84.20	83.00	11.8	11,705	0.10%
2023/10/13	11.5	88.18	17.2	87.99	85.10	-5.7	11,340	-0.05%
2023/10/12	0.1	83.70	10	82.02	84.00	-9.9	10,331	-0.10%
2023/10/11	0.1	79.10	0	0.00	78.80	0.1	10,484	0.00%
2023/10/05	2	79.00	2	78.50	78.40	0	10,747	0.00%
2023/10/04	5.1	78.56	0	0.00	78.40	5.1	10,777	0.05%
2023/10/03	12.1	80.94	9	81.87	80.50	3.1	10,670	0.03%
2023/10/02	0.1	82.04	0	0.00	82.00	0.1	10,679	0.00%
2023/09/28	9.1	84.67	11	85.63	83.00	-1.9	10,776	-0.02%
2023/09/27	15	84.85	12	85.40	86.00	3	10,746	0.03%
2023/09/26	5	84.32	7	84.40	83.70	-2	10,621	-0.02%
2023/09/25	9	84.32	12	84.48	84.30	-3	10,678	-0.03%
2023/09/22	8	82.04	5	81.10	82.50	3	10,638	0.03%
2023/09/21	3.3	82.14	1	83.30	80.60	2.3	10,613	0.02%
2023/09/20	5.3	84.40	4	84.85	82.20	1.3	10,624	0.01%
2023/09/19	7	84.93	3	85.13	84.60	4	10,450	0.04%
2023/09/18	3.3	83.76	4	83.48	83.30	-0.7	10,335	-0.01%
2023/09/15	0	83.20	0	0.00	82.90	0	10,380	0.00%
2023/09/14	2	83.90	2	83.80	83.80	0	10,412	0.00%
2023/09/13	2	82.70	4	83.10	83.90	-2	10,425	-0.02%
2023/09/12	3	81.60	3	82.23	81.30	0	10,631	0.00%
2023/09/11	0.1	81.61	6	81.63	81.20	-5.9	10,647	-0.06%
2023/09/08	1	83.50	1	82.70	82.60	0	10,628	0.00%
2023/09/07	3	83.50	5	84.24	84.50	-2	10,632	-0.02%
2023/09/06	5	83.36	9	84.94	83.20	-4	10,618	-0.04%
2023/09/05	20	84.90	16	85.60	85.20	4	10,593	0.04%
2023/09/04	22	86.67	34	87.16	85.70	-12	10,510	-0.11%
2023/09/01	10	85.07	17	85.69	85.30	-7	9,982	-0.07%
2023/08/31	9	83.93	4	83.68	83.40	5	9,779	0.05%
2023/08/30	7	83.49	22	83.15	83.70	-15	9,882	-0.15%
2023/08/29	14	78.68	12	78.88	79.80	2	9,712	0.02%
2023/08/28	1	77.60	2	75.80	75.70	-1	10,084	-0.01%
2023/08/21	1	75.20	1	75.50	75.40	0	11,977	0.00%
2023/08/18	0	75.00	0	0.00	74.70	0	12,263	0.00%
2023/08/17	7	74.47	2	74.30	75.60	5	12,610	0.04%
2023/08/15	4	74.00	0	0.00	74.30	4	13,037	0.03%
2023/08/14	1.2	75.88	0	0.00	73.40	1.2	13,253	0.01%
2023/08/11	5	79.16	0	0.00	77.50	5	13,487	0.04%
2023/08/10	1.1	78.76	0	0.00	77.90	1.1	13,636	0.01%
2023/08/09	4	81.80	4	79.60	79.20	0	13,659	0.00%
2023/08/08	0.3	79.80	0	0.00	79.70	0.3	13,666	0.00%
2023/08/07	1	80.40	0	0.00	80.50	1	13,852	0.01%
2023/08/02	3	81.33	10.4	80.00	80.10	-7.4	13,997	-0.05%
2023/08/01	2	82.90	2	81.10	81.00	0	13,969	0.00%
2023/07/31	6	83.20	6	82.50	82.00	0	13,957	0.00%
2023/07/28	3	81.00	3	81.40	81.60	0	13,918	0.00%
2023/07/27	6	79.67	11	80.07	81.00	-5	13,982	-0.04%
2023/07/26	7	77.96	5	77.86	77.70	2	13,895	0.01%
2023/07/25	10	78.74	28	79.23	79.80	-18	13,936	-0.13%
2023/07/24	5.1	76.68	0	0.00	76.20	5.1	13,873	0.04%
2023/07/21	12.4	77.98	9	78.07	77.40	3.4	13,893	0.02%
2023/07/20	10	78.75	14.1	79.47	78.20	-4.1	14,010	-0.03%
2023/07/19	18.3	79.75	1	79.30	79.00	17.3	13,983	0.12%
2023/07/18	0.1	82.80	0	0.00	80.20	0.1	14,165	0.00%
2023/07/17	12.1	84.41	1	84.60	84.40	11.1	14,604	0.08%
2023/07/14	8	86.34	13	86.37	85.50	-5	15,027	-0.03%
2023/07/13	9	82.57	9	82.82	84.00	0	15,484	0.00%
2023/07/12	1	80.10	2	80.75	80.20	-1	15,701	-0.01%
2023/07/11	2.1	80.12	0	0.00	80.00	2.1	16,083	0.01%
2023/07/10	2.1	82.09	2	81.70	81.30	0.1	16,401	0.00%
2023/07/07	2	83.40	2	82.50	82.30	0	16,394	0.00%
2023/07/06	7	82.64	9.6	83.39	83.50	-2.6	16,360	-0.02%
2023/07/05	5	82.34	3	82.20	81.80	2	16,184	0.01%
2023/07/04	5	82.94	3	82.97	82.40	2	16,023	0.01%
2023/07/03	2	82.15	2	82.00	81.80	0	16,017	0.00%
2023/06/30	11	82.46	9	82.53	82.60	2	15,975	0.01%
2023/06/29	4	80.83	2	80.60	80.50	2	15,906	0.01%
2023/06/28	1	80.70	15	81.26	80.80	-14	15,888	-0.09%
2023/06/27	7.2	79.49	3	80.70	79.40	4.2	15,857	0.03%
2023/06/21	7.1	82.23	0	0.00	82.00	7.1	16,007	0.04%
2023/06/20	0	0.00	5	83.70	83.10	-5	16,009	-0.03%
2023/06/19	12.8	83.42	0	0.00	83.40	12.8	16,067	0.08%
2023/06/16	7.9	85.65	0.2	85.80	83.70	7.7	16,268	0.05%
2023/06/14	2	87.00	0	0.00	87.40	2	16,092	0.01%
2023/06/13	3.2	88.09	1	87.30	87.10	2.2	16,261	0.01%
2023/06/12	1	87.00	0	0.00	86.80	1	16,486	0.01%
2023/06/09	1	87.90	0	0.00	87.80	1	16,587	0.01%
2023/06/08	2	88.15	0	0.00	87.10	2	16,894	0.01%
2023/06/07	0	0.00	8	89.69	89.70	-8	17,277	-0.05%
2023/06/06	8	88.46	5	88.40	88.50	3	17,427	0.02%
2023/06/05	6	92.45	5	93.18	90.60	1	17,463	0.01%
2023/06/02	8	90.80	5	90.84	90.60	3	17,273	0.02%
2023/06/01	11.1	90.73	9	90.73	89.60	2.1	17,110	0.01%
2023/05/31	13	86.16	14	86.77	87.60	-1	16,730	-0.01%
2023/05/30	11	85.94	8	87.40	86.60	3	16,779	0.02%
2023/05/29	2	83.30	3	83.60	82.80	-1	16,189	-0.01%
2023/05/26	3	82.93	5	82.68	82.20	-2	16,720	-0.01%
2023/05/25	12	84.24	12	84.00	83.40	0	16,790	0.00%
2023/05/24	7	83.41	4.2	84.09	85.30	2.8	16,784	0.02%
2023/05/23	37	83.96	34	84.30	83.70	3	16,779	0.02%
2023/05/22	8	82.91	10	83.74	84.20	-2	16,625	-0.01%
2023/05/19	3	80.57	1	81.10	80.40	2	16,605	0.01%
2023/05/18	7	81.51	7	82.09	81.80	0	17,232	0.00%
2023/05/17	8	80.66	11	81.19	81.10	-3	17,202	-0.02%
2023/05/16	5	79.14	3.1	79.15	79.60	1.9	16,929	0.01%
2023/05/15	0.1	77.30	0	0.00	76.70	0.1	16,975	0.00%
2023/05/12	11.1	76.85	10	75.92	78.30	1.1	17,522	0.01%
2023/05/11	11.1	76.85	10	75.92	75.90	1.1	17,605	0.01%
2023/05/09	1	76.90	1	77.40	77.10	0	18,040	0.00%
2023/05/08	10	77.10	10	77.72	78.10	0	18,373	0.00%
2023/05/05	8	77.49	8	77.59	77.40	0	19,117	0.00%
2023/05/04	15	77.05	14	77.42	77.80	1	20,127	0.00%
2023/05/03	12	78.64	30	77.96	77.60	-18	20,629	-0.09%
2023/05/02	6	80.13	5	80.44	80.00	1	21,995	0.00%
2023/04/28	18	80.72	18	81.37	80.60	0	22,329	0.00%
2023/04/27	19	79.54	17	80.09	80.50	2	22,911	0.01%
2023/04/26	15	79.01	13	79.36	79.80	2	23,222	0.01%
2023/04/25	18	80.04	17	78.69	78.50	1	23,224	0.00%
2023/04/24	12	79.54	10	80.50	80.90	2	23,268	0.01%
2023/04/21	13	80.09	12	80.57	80.30	1	23,333	0.00%
2023/04/20	30	79.84	32	80.64	82.00	-2	23,300	-0.01%
2023/04/19	31.1	84.89	29	83.91	83.20	2.1	23,430	0.01%
2023/04/18	21	84.23	22.1	84.93	85.70	-1.1	23,376	0.00%
2023/04/17	7	81.76	8	81.84	81.80	-1	22,746	0.00%
2023/04/14	40.1	77.70	62	78.90	79.10	-21.9	22,664	-0.10%
2023/04/13	26	78.01	27.1	78.53	77.60	-1.1	22,469	0.00%
2023/04/12	10	74.90	10	75.50	75.60	0	22,228	0.00%
2023/04/11	5	74.90	10	75.70	74.70	-5	22,378	-0.02%
2023/04/10	5	74.00	5	74.90	74.80	0	22,442	0.00%
2023/04/07	25	73.98	36	74.47	74.30	-11	22,682	-0.05%
2023/04/06	30	73.92	28	73.70	73.70	2	22,946	0.01%
2023/03/31	10	75.85	10	75.30	75.20	0	23,097	0.00%
2023/03/30	6	76.45	7	76.51	76.50	-1	23,290	0.00%
2023/03/29	1	75.20	5	75.60	75.60	-4	23,597	-0.02%
2023/03/28	35	74.61	30	75.27	74.50	5	24,135	0.02%
2023/03/27	34.1	77.63	16	75.78	75.50	18.1	24,251	0.07%
2023/03/24	19	78.63	29.2	78.04	78.80	-10.2	24,380	-0.04%
2023/03/23	1	76.90	1	77.30	77.50	0	24,792	0.00%
2023/03/22	12	77.35	0.2	77.10	76.40	11.8	25,520	0.05%
2023/03/21	0	0.00	43	78.07	77.30	-43	25,958	-0.17%
2023/03/20	3	75.80	3	76.00	75.80	0	26,583	0.00%
2023/03/17	10	74.60	10	75.10	75.70	0	26,757	0.00%
2023/03/16	20	75.55	20	73.80	73.90	0	27,143	0.00%
2023/03/15	26	75.98	24	76.00	75.90	2	27,463	0.01%
2023/03/14	10	74.80	15	75.36	75.50	-5	27,639	-0.02%
2023/03/13	17	74.13	13	75.28	76.00	4	27,805	0.01%
2023/03/10	28	73.57	26.2	72.15	72.40	1.8	28,035	0.01%
2023/03/09	8.1	76.69	11	77.01	76.00	-2.9	28,440	-0.01%
2023/03/08	48	77.59	0	0.00	77.60	48	29,589	0.16%
2023/03/07	23	79.20	68	79.31	79.20	-45	31,679	-0.14%
2023/03/06	14	78.54	11	78.85	79.00	3	32,545	0.01%
2023/03/03	25	78.80	23	78.03	78.10	2	33,580	0.01%
2023/03/02	40.1	79.37	25	80.24	78.80	15.1	33,809	0.04%
2023/03/01	3	81.87	3	82.40	81.60	0	34,331	0.00%
2023/02/24	74	81.14	87.1	81.53	81.30	-13.1	34,926	-0.04%
2023/02/23	53.1	79.61	64	78.35	80.00	-10.9	35,006	-0.03%
2023/02/22	29	78.38	8.1	78.08	78.10	20.9	35,078	0.06%
2023/02/21	65	80.91	63	81.35	80.90	2	35,210	0.01%
2023/02/20	84.1	80.37	81	80.35	80.60	3.1	35,453	0.01%
2023/02/17	19	81.16	18	80.30	80.00	1	36,109	0.00%
2023/02/16	2	81.90	8	81.80	81.50	-6	36,232	-0.02%
2023/02/15	22	77.90	31	77.77	77.90	-9	35,580	-0.03%
2023/02/14	44	77.33	35	78.01	77.20	9	35,384	0.03%
2023/02/13	105	77.59	83	78.38	77.50	22	35,365	0.06%	大買/
2023/02/10	73	78.87	77	78.25	79.00	-4	35,162	-0.01%
2023/02/09	57	77.03	53	77.38	76.90	4	34,580	0.01%
2023/02/08	82	77.29	67	77.61	77.80	15	34,426	0.04%
2023/02/07	61	77.76	61	77.57	77.80	0	34,045	0.00%
2023/02/06	111	77.53	104	77.99	77.50	7	33,809	0.02%	大買/大賣/
2023/02/03	45	79.55	37	79.91	78.10	8	33,486	0.02%
2023/02/02	91	79.81	93	81.73	79.50	-2	32,779	-0.01%
2023/02/01	28	83.32	29.1	83.89	84.50	-1.1	31,891	0.00%
2023/01/31	44.1	81.63	44	78.77	82.90	0.1	31,435	0.00%
2023/01/30	3	75.17	13.1	76.12	78.10	-10.1	30,031	-0.03%
2023/01/17	77	70.90	79.1	69.22	71.00	-2.1	29,893	-0.01%
2023/01/16	14	69.01	16	67.81	69.20	-2	29,626	-0.01%
2023/01/12	29	66.21	28	66.70	66.20	1	29,684	0.00%
2023/01/11	46	66.57	42	67.60	66.50	4	29,471	0.01%
2023/01/10	52.1	67.20	59	67.67	67.20	-6.9	29,388	-0.02%
2023/01/09	11	68.15	13	68.58	68.20	-2	29,198	-0.01%
2023/01/06	26	66.15	26	66.20	66.20	0	28,481	0.00%
2023/01/05	67	65.72	66	65.79	65.70	1	27,989	0.00%
2023/01/04	38	65.64	46	63.63	65.70	-8	27,698	-0.03%
2023/01/03	0	0.00	2	62.60	63.20	-2	27,350	-0.01%
2022/12/30	5	62.30	4	61.90	62.00	1	27,175	0.00%
2022/12/28	1	61.90	0	0.00	61.60	1	26,892	0.00%
2022/12/27	43	61.88	46	61.20	61.90	-3	26,747	-0.01%
2022/12/26	35	61.05	36	59.63	61.10	-1	26,468	0.00%
2022/12/22	2	59.75	4	59.93	59.70	-2	25,954	-0.01%
2022/12/21	17	61.37	7	59.87	60.00	10	25,720	0.04%
2022/12/20	10	63.53	10	63.26	61.40	0	25,370	0.00%
2022/12/19	53	64.24	51	64.10	64.20	2	24,857	0.01%
2022/12/16	17	64.77	18	64.54	64.10	-1	24,654	0.00%
2022/12/15	75	66.78	77.1	67.35	66.50	-2.1	24,382	-0.01%
2022/12/14	112.1	66.95	119	65.79	66.80	-6.9	23,822	-0.03%	大買/大賣/
2022/12/13	125	65.07	118	66.18	65.00	7	23,062	0.03%	大買/大賣/
2022/12/12	11	64.54	7	65.44	66.60	4	22,467	0.02%
2022/12/09	67	62.37	67	63.23	62.30	0	21,593	0.00%
2022/12/08	73	62.93	73	63.06	63.00	0	21,338	0.00%
2022/12/07	65	63.42	67.1	64.78	63.40	-2.1	20,901	-0.01%
2022/12/06	56	64.93	54.3	66.23	64.90	1.7	20,373	0.01%
2022/12/05	84	66.90	85	66.81	66.90	-1	19,893	-0.01%
2022/12/02	74	66.79	68.1	67.86	66.70	5.9	19,576	0.03%
2022/12/01	8.1	67.42	13.1	67.49	67.90	-5	18,949	-0.03%
2022/11/30	29.2	64.71	25.2	65.01	65.20	4	18,126	0.02%
2022/11/29	185.3	68.39	224	65.16	63.70	-38.7	16,812	-0.23%	大買/大賣/
2022/11/28	163	64.64	155.5	60.99	64.80	7.5	14,714	0.05%	大買/大賣/
2022/11/25	66.1	61.56	65	57.76	60.60	1.1	14,089	0.01%
2022/11/24	2	56.95	7	57.23	57.70	-5	12,958	-0.04%
2022/11/23	140	57.00	147	55.23	57.10	-7	12,521	-0.06%	大買/大賣/
2022/11/22	112.2	54.86	101	54.72	54.90	11.2	11,541	0.10%	大買/大賣/
2022/11/21	10.5	50.29	6.1	53.44	54.10	4.4	10,587	0.04%
2022/11/18	2.1	49.73	8	48.90	49.20	-5.9	9,933	-0.06%
2022/11/17	2	50.70	5	51.68	50.20	-3	9,704	-0.03%
2022/11/16	1.1	49.44	2	50.65	50.90	-1	9,257	-0.01%
2022/11/15	4	49.78	11	50.34	51.10	-7	8,791	-0.08%
2022/11/14	3	47.92	11	49.29	49.50	-8	7,961	-0.10%
2022/11/10	0	0.00	1	45.45	44.40	-1	7,462	-0.01%
2022/11/09	0	0.00	1	45.55	44.80	-1	7,416	-0.01%
2022/11/07	15	45.73	13	45.45	45.75	2	7,330	0.03%
2022/11/04	1	44.30	0	0.00	45.05	1	7,310	0.01%
2022/10/31	26	45.60	26	46.10	45.60	0	7,566	0.00%
2022/10/28	13	45.75	25	45.99	45.75	-12	7,556	-0.16%
2022/10/27	30	46.12	30	45.02	46.55	0	7,447	0.00%
2022/10/26	1	44.30	0	0.00	44.40	1	7,331	0.01%
2022/10/25	15	44.61	0	0.00	44.30	15	7,207	0.21%
2022/10/24	76	46.00	69	46.27	46.00	7	6,936	0.10%
2022/10/21	7	45.04	6	44.73	45.05	1	6,516	0.02%
2022/10/20	1	41.40	0	0.00	41.35	1	5,996	0.02%
2022/10/19	0	0.00	1	43.40	43.00	-1	5,965	-0.02%
2022/10/18	18	42.82	20	43.87	42.80	-2	6,023	-0.03%
2022/10/17	4	42.89	1	43.45	43.45	3	6,156	0.05%
2022/10/13	0	0.00	1	42.70	41.05	-1	6,136	-0.02%
2022/10/12	12	41.01	11	40.80	41.05	1	6,071	0.02%
2022/10/11	1	40.85	0	0.00	40.80	1	6,175	0.02%
2022/09/26	0	0.00	1	42.80	41.85	-1	7,436	-0.01%
2022/09/21	0	0.00	1	43.10	42.60	-1	8,031	-0.01%
2022/09/20	0	0.00	2	42.80	43.30	-2	8,266	-0.02%
2022/09/13	1	42.25	0	0.00	42.15	1	10,474	0.01%
2022/09/06	8	42.05	8	43.55	42.05	0	11,057	0.00%
2022/09/05	0	0.00	4	43.60	43.40	-4	11,033	-0.04%
2022/09/02	2	43.70	0	0.00	43.85	2	11,015	0.02%
2022/09/01	5	43.31	8	43.06	43.20	-3	10,804	-0.03%
2022/08/30	0	0.00	1	40.70	40.60	-1	10,489	-0.01%
2022/08/29	2	40.30	0	0.00	40.15	2	10,523	0.02%
2022/08/25	2	40.10	0	0.00	39.85	2	10,558	0.02%
2022/08/22	2	40.85	1	41.05	40.85	1	10,847	0.01%
2022/08/19	0	0.00	4	41.30	41.30	-4	10,809	-0.04%
2022/08/18	3	41.45	0	0.00	41.50	3	10,867	0.03%
2022/08/12	0	0.00	3	42.53	42.40	-3	10,881	-0.03%
2022/08/11	1	41.90	0	0.00	41.80	1	10,866	0.01%
2022/08/10	0	0.00	1	42.20	41.95	-1	10,869	-0.01%
2022/08/09	8	42.09	4	41.15	42.20	4	10,889	0.04%
2022/08/08	21	41.20	32	40.95	41.45	-11	10,907	-0.10%
2022/08/05	6	44.05	0	0.00	43.80	6	10,664	0.06%
2022/08/02	2	44.95	0	0.00	45.10	2	10,414	0.02%
2022/07/27	10	45.90	0	0.00	46.20	10	10,234	0.10%
2022/07/25	4	45.85	0	0.00	45.80	4	10,061	0.04%
2022/07/22	2	45.80	0	0.00	45.95	2	9,867	0.02%
2022/07/19	2	47.80	0	0.00	48.05	2	9,371	0.02%
2022/07/15	1	47.95	0	0.00	48.00	1	9,207	0.01%
2022/07/14	30	49.00	29	49.00	49.00	1	9,075	0.01%
2022/07/13	17	49.00	18	47.78	49.00	-1	8,896	-0.01%
2022/07/11	11	46.11	12	45.44	46.10	-1	8,246	-0.01%
2022/07/08	10	44.65	10	44.33	44.70	0	8,045	0.00%
2022/07/07	0	0.00	2	43.80	43.70	-2	7,907	-0.03%
2022/07/06	8	42.78	7	44.21	42.50	1	7,786	0.01%
2022/07/01	30	44.40	33	47.04	44.40	-3	7,468	-0.04%
2022/06/30	2	47.50	4	47.23	47.20	-2	7,202	-0.03%
2022/06/29	8	48.29	8	48.66	47.50	0	6,978	0.00%
2022/06/28	24	48.35	28	49.89	48.35	-4	6,707	-0.06%
2022/06/27	48	49.96	44	49.98	50.20	4	6,443	0.06%
2022/06/24	106	50.00	105	50.30	50.00	1	6,089	0.02%	大買/大賣/
2022/06/23	58	50.50	63	49.87	50.50	-5	5,800	-0.09%
2022/06/22	43	49.17	37	49.70	49.10	6	4,986	0.12%
2022/06/21	4	47.91	3	48.00	49.75	1	4,553	0.02%
2022/06/20	29	45.30	29	46.30	45.30	0	3,987	0.00%
2022/06/17	2	46.50	10	45.95	46.10	-8	3,770	-0.21%
2022/06/15	0	0.00	3	45.40	45.40	-3	3,336	-0.09%
2022/06/10	0	0.00	0.2	45.15	45.40	-0.2	3,116	-0.01%
2022/06/06	1	44.70	0	0.00	44.70	1	3,007	0.03%
2022/06/02	38	45.15	37	45.95	45.15	1	3,005	0.03%
2022/06/01	18	46.07	0	0.00	45.80	18	2,937	0.61%
2022/05/26	2	43.65	2	43.80	43.15	0	2,442	0.00%
2022/05/24	0	0.00	1	42.00	42.15	-1	2,309	-0.04%
2022/05/19	1	42.15	0.5	42.20	42.20	0.6	2,270	0.02%
2022/05/18	11	42.05	13	42.00	42.05	-2	2,204	-0.09%
2022/05/17	0	0.00	2	41.75	41.95	-2	2,198	-0.09%
2022/05/12	0.1	38.50	0	0.00	38.10	0.1	1,868	0.00%
2022/05/10	0.1	38.45	0	0.00	38.65	0.1	1,859	0.01%
2022/05/09	0.1	38.95	0	0.00	38.70	0.1	1,865	0.01%
2022/04/13	0	0.00	0.4	40.05	39.95	-0.4	2,372	-0.02%
2022/03/31	0	0.00	2	40.75	40.70	-2	2,820	-0.07%
2022/03/30	0	0.00	0.1	40.70	40.65	-0.1	2,877	0.00%
2022/03/23	0.2	40.43	0	0.00	40.70	0.2	2,976	0.01%
2022/03/22	0	0.00	1	40.05	40.30	-1	2,996	-0.03%
2022/03/15	0.1	38.85	0	0.00	38.85	0.1	3,033	0.00%
2022/03/11	0.1	39.40	0	0.00	39.05	0.1	3,025	0.00%
2022/03/08	2.2	39.12	1	38.80	38.90	1.2	2,973	0.04%
2022/03/07	3.1	39.89	0	0.00	39.70	3.1	2,936	0.11%
2022/03/04	0	0.00	1	41.00	40.90	-1	2,906	-0.03%
2022/03/02	2	41.40	0	41.20	41.25	2	3,053	0.07%
2022/02/25	0.1	40.90	0	0.00	40.85	0.1	3,128	0.00%
2022/02/22	0.1	42.00	0	0.00	41.75	0.1	3,515	0.00%
2022/02/21	0.1	42.60	0	0.00	42.75	0.1	3,568	0.00%
2022/02/14	0	41.40	3	41.30	41.20	-3	4,128	-0.07%
2022/01/21	0	0.00	0.1	41.60	41.35	-0.1	4,537	0.00%
2022/01/18	0.1	42.80	0	0.00	42.75	0.1	4,557	0.00%
2022/01/13	0	0.00	5	43.50	43.45	-5	4,898	-0.10%
2022/01/06	0.1	43.10	0	0.00	43.60	0.1	5,794	0.00%
2022/01/04	0	0.00	3	43.05	43.25	-3	6,131	-0.05%
2021/12/27	0	0.00	2	42.00	42.00	-2	7,032	-0.03%
2021/12/20	2	42.00	2	41.80	41.85	0	7,868	0.00%
2021/12/17	0	0.00	5	41.75	41.85	-5	8,019	-0.06%
2021/12/16	5	41.37	0	0.00	41.25	5	8,246	0.06%
2021/12/09	0	0.00	1	41.85	41.70	-1	10,150	-0.01%
2021/12/03	5	41.50	0	0.00	41.45	5	10,151	0.05%
2021/12/01	0.1	41.50	0	0.00	41.55	0.1	10,150	0.00%
2021/11/29	0	0.00	1	40.70	41.10	-1	10,145	-0.01%
2021/11/26	1	41.55	0	0.00	41.60	1	10,092	0.01%
2021/11/25	0	0.00	2	42.85	42.40	-2	10,021	-0.02%
2021/11/23	4	43.83	3	43.42	43.15	1	9,994	0.01%
2021/11/22	5	44.10	0	0.00	44.05	5	9,908	0.05%
2021/11/19	1	43.40	0	0.00	43.30	1	9,740	0.01%
2021/11/18	24	43.10	24	43.40	43.10	0	9,587	0.00%
2021/11/17	35	43.40	45	43.09	43.40	-10	9,523	-0.11%
2021/11/16	6	43.02	1	43.35	43.35	5	9,379	0.05%
2021/11/11	1	41.00	0	0.00	40.80	1	9,095	0.01%
2021/11/09	5	42.00	0	0.00	42.10	5	9,018	0.06%
2021/11/05	0	0.00	1	41.55	41.85	-1	8,947	-0.01%
2021/11/01	2	41.50	0	0.00	41.35	2	8,871	0.02%
2021/10/29	0	0.00	4	41.40	41.10	-4	8,813	-0.05%
2021/10/28	0	0.00	2	42.35	41.90	-2	8,730	-0.02%
2021/10/25	20	42.65	16	42.05	42.70	4	8,597	0.05%
2021/10/22	30	42.20	30	43.10	42.20	0	8,522	0.00%
2021/10/21	0	0.00	10	42.90	43.10	-10	8,420	-0.12%
2021/10/19	1	42.25	2	43.05	41.90	-1	8,091	-0.01%
2021/10/18	24	42.74	32	43.62	42.15	-8	7,879	-0.10%
2021/10/15	33	44.06	22	43.40	44.25	11	7,551	0.15%
2021/10/14	32	42.96	31	43.70	42.95	1	7,346	0.01%
2021/10/13	0	0.00	4	43.35	43.65	-4	7,244	-0.06%
2021/10/12	79	42.72	86	44.09	42.70	-7	7,081	-0.10%
2021/10/08	50	44.47	31.2	43.97	44.20	18.8	6,883	0.27%
2021/10/07	51	42.80	56	42.42	43.05	-5	6,326	-0.08%
2021/10/06	22	42.08	17	41.36	42.15	5	6,118	0.08%
2021/10/01	42	40.92	40	40.25	40.25	2	5,782	0.03%
2021/09/30	26	42.60	26	42.24	42.70	0	5,642	0.00%
2021/09/29	3.1	41.99	10	42.16	42.00	-6.9	5,550	-0.12%
2021/09/28	1	42.10	7	42.52	42.80	-6	5,453	-0.11%
2021/09/27	7	44.66	5	43.72	43.10	2	5,411	0.04%
2021/09/24	38	43.99	40	43.86	44.00	-2	5,138	-0.04%
2021/09/23	67	43.80	69	43.86	43.80	-2	4,989	-0.04%
2021/09/22	22	44.04	11	44.31	43.70	11	4,756	0.23%
2021/09/17	3	43.78	0	0.00	43.95	3	4,291	0.07%
2021/09/16	0	0.00	2	41.30	41.15	-2	3,610	-0.06%
2021/09/15	2	39.90	1	40.10	40.30	1	3,399	0.03%
2021/09/02	0	0.00	0.2	37.85	37.85	-0.2	3,378	-0.01%
2021/08/27	1	38.00	0	0.00	38.00	1	3,369	0.03%
2021/08/23	0.1	36.80	0	0.00	36.65	0.1	3,411	0.00%
2021/08/16	10	37.75	0	0.00	37.80	10	3,481	0.29%
2021/08/13	0	0.00	10	38.61	38.50	-10	3,483	-0.29%
2021/08/11	0	0.00	0.6	39.30	39.15	-0.6	3,558	-0.02%
2021/07/30	0	0.00	1	40.20	39.90	-1	4,420	-0.02%
2021/07/28	1	39.95	0	0.00	39.70	1	4,571	0.02%
2021/07/22	2	40.65	0	0.00	40.70	2	5,087	0.04%
2021/07/12	0	0.00	0.1	42.30	42.50	-0.1	6,040	0.00%
2021/07/06	0.1	42.90	0	0.00	42.70	0.1	7,871	0.00%
2021/07/05	1	42.80	0	0.00	42.80	1	8,124	0.01%
2021/07/01	0	42.60	0	0.00	42.15	0	8,194	0.00%
2021/06/28	0	0.00	1	42.40	42.50	-1	8,484	-0.01%
2021/06/25	1	42.50	2	42.75	42.50	-1	8,515	-0.01%
2021/06/24	0.1	42.45	0	0.00	42.75	0.1	8,614	0.00%
2021/05/28	0	0.00	1	39.75	39.70	-1	11,827	-0.01%
2021/05/21	0	0.00	2	39.30	39.20	-2	12,377	-0.02%
2021/05/19	7.1	39.20	7	38.85	39.20	0.1	12,798	0.00%
2021/05/18	21	38.50	21	36.50	38.85	0	12,797	0.00%
2021/05/17	1.2	36.70	0	0.00	36.00	1.2	12,762	0.01%
2021/05/14	0	0.00	5	40.45	38.90	-5	12,672	-0.04%
2021/05/13	0.1	36.65	0	0.00	38.40	0.1	12,556	0.00%
2021/05/12	6.3	39.91	1	37.10	38.10	5.3	12,478	0.04%
2021/05/11	1	40.90	0	0.00	40.60	1	12,357	0.01%
2021/05/10	8	43.20	10	43.27	43.20	-2	12,322	-0.02%
2021/05/06	15	40.55	15	40.85	40.55	0	12,440	0.00%
2021/05/05	2	40.90	0	0.00	40.40	2	12,720	0.02%
2021/05/04	2.2	40.46	0	0.00	40.50	2.2	12,698	0.02%
2021/05/03	2.1	44.28	7	44.56	42.95	-4.9	12,571	-0.04%
2021/04/29	6.1	45.60	0	0.00	45.40	6.1	12,565	0.05%
2021/04/28	11	45.15	11	45.50	45.15	0	12,567	0.00%
2021/04/27	5	45.60	5	45.00	45.60	0	12,645	0.00%
2021/04/23	0	0.00	5	44.80	44.60	-5	12,780	-0.04%
2021/04/22	31	44.40	34	46.46	44.35	-3	12,901	-0.02%
2021/04/21	0.1	46.50	0.1	46.90	46.50	0	12,842	0.00%
2021/04/20	27	47.80	29.4	46.92	47.85	-2.4	12,734	-0.02%
2021/04/19	21	46.40	22	46.02	46.40	-1	12,771	-0.01%
2021/04/16	5	45.65	20	45.88	45.65	-15	12,810	-0.12%
2021/04/15	2	45.98	6	45.91	45.55	-4	12,884	-0.03%
2021/04/14	7.4	46.98	4	46.33	47.20	3.4	12,794	0.03%
2021/04/13	1	47.85	6.3	47.60	46.80	-5.3	13,010	-0.04%
2021/04/12	3	46.52	1	46.10	46.30	2	12,787	0.02%
2021/04/09	20	44.70	6	44.70	44.70	14	13,190	0.11%
2021/04/08	0	0.00	4	44.23	44.05	-4	13,439	-0.03%
2021/04/07	7	43.89	0	0.00	43.95	7	13,403	0.05%
2021/04/06	10	44.00	10	44.50	44.00	0	13,536	0.00%
2021/04/01	3	44.45	9	43.93	44.45	-6	14,220	-0.04%
2021/03/31	15	44.05	12	43.55	44.05	3	14,437	0.02%
2021/03/30	14	43.35	17	43.71	43.35	-3	14,258	-0.02%
2021/03/29	10	43.40	3	43.37	43.45	7	14,224	0.05%
2021/03/26	1	44.30	1	43.35	43.25	0	14,084	0.00%
2021/03/25	147	45.14	152.4	46.92	45.10	-5.4	13,578	-0.04%	大買/大賣/
2021/03/24	18	45.22	10	45.03	46.65	8	12,788	0.06%
2021/03/23	13	42.43	11	42.50	42.45	2	11,679	0.02%
2021/03/22	2	41.70	0	0.00	42.45	2	11,591	0.02%
2021/03/19	0.1	42.50	0	0.00	42.10	0.1	11,540	0.00%
2021/03/18	2	42.80	0	0.00	42.80	2	11,438	0.02%
2021/03/17	0	0.00	2	44.25	43.30	-2	11,313	-0.02%
2021/03/15	1	42.30	0	0.00	42.25	1	10,985	0.01%
2021/03/12	0	42.40	1.1	42.54	42.50	-1	10,965	-0.01%
2021/03/11	2	42.78	5	42.37	42.40	-3	10,998	-0.03%
2021/03/05	0.1	41.50	0	0.00	41.50	0.1	10,725	0.00%
2021/03/02	18	41.20	13	42.40	41.20	5	10,597	0.05%
2021/02/26	5	41.70	2	41.75	41.65	3	10,553	0.03%
2021/02/24	21	41.40	21	43.40	41.40	0	10,518	0.00%
2021/02/23	16	43.55	14	42.65	43.55	2	10,325	0.02%
2021/02/22	36	42.90	35	43.70	42.90	1	10,227	0.01%
2021/02/19	15	43.86	11	41.37	43.70	4	10,159	0.04%
2021/02/18	5	41.10	5	41.00	41.10	0	9,965	0.00%
2021/02/05	0.1	40.35	0	0.00	40.00	0.1	10,018	0.00%
2021/02/03	0.1	41.30	0	0.00	40.95	0.1	9,973	0.00%
2021/02/02	1	41.00	0	0.00	41.15	1	9,943	0.01%
2021/02/01	7	40.45	11	40.57	40.45	-4	9,892	-0.04%
2021/01/29	27	40.90	27	41.75	40.90	0	9,858	0.00%
2021/01/28	3	41.68	5	41.50	41.35	-2	9,789	-0.02%
2021/01/27	15	43.04	10	41.80	43.20	5	9,589	0.05%
2021/01/26	19	41.10	24	41.81	41.10	-5	9,261	-0.05%
2021/01/25	25	41.92	23	43.22	41.95	2	9,225	0.02%
2021/01/22	7	42.81	0.4	41.20	43.20	6.6	9,197	0.07%
2021/01/21	0	0.00	12	41.11	40.95	-12	9,061	-0.13%
2021/01/20	11	41.51	9	43.15	41.45	2	8,987	0.02%
2021/01/19	21	43.05	21	43.50	43.05	0	8,845	0.00%
2021/01/18	0.3	43.63	7	42.26	43.55	-6.8	8,730	-0.08%
2021/01/15	30.1	42.79	29	44.24	42.75	1.1	8,578	0.01%
2021/01/14	10	44.38	8	45.00	44.30	2	8,366	0.02%
2021/01/12	34.1	44.00	41.7	45.83	43.95	-7.7	8,071	-0.09%
2021/01/11	1	46.60	1	46.95	46.80	0	7,913	0.00%
2021/01/08	0.1	47.63	6.2	48.15	46.55	-6.1	7,853	-0.08%
2021/01/07	4	48.24	5	48.55	48.00	-1	7,662	-0.01%
2021/01/06	18	49.64	4	48.74	49.00	14	7,415	0.19%
2021/01/05	2.4	50.10	3	49.28	48.85	-0.6	6,700	-0.01%
2021/01/04	15	48.27	17.3	48.68	50.90	-2.3	6,279	-0.04%
2020/12/31	11	45.92	21	43.48	46.90	-10	5,551	-0.18%
2020/12/30	0	0.00	18	42.29	42.85	-18	5,130	-0.35%
2020/12/29	6	42.48	29	42.40	42.20	-23	5,130	-0.45%
2020/12/28	45	43.55	74	43.43	43.50	-29	4,966	-0.58%
2020/12/25	6	40.63	3	39.90	41.05	3	4,236	0.07%
2020/12/24	0	0.00	1	37.55	37.35	-1	3,943	-0.03%
2020/12/23	2	37.38	0	0.00	37.20	2	3,965	0.05%
2020/12/22	0	0.00	8	37.46	37.00	-8	3,990	-0.20%
2020/12/21	4	37.23	3	37.35	37.25	1	3,955	0.03%
2020/12/15	9	37.07	3	36.50	36.50	6	4,114	0.15%
2020/12/14	0	0.00	0	36.90	36.70	0	4,295	0.00%
2020/12/10	1	37.60	0	0.00	37.65	1	4,463	0.02%
2020/12/09	14	37.98	0	0.00	37.85	14	4,563	0.31%
2020/12/08	27	37.76	0	0.00	37.65	27	4,692	0.58%
2020/12/07	3.5	37.91	0	0.00	37.65	3.5	4,911	0.07%
2020/12/03	2	38.40	0	0.00	38.25	2	5,035	0.04%
2020/12/02	0	38.50	0.5	38.50	38.55	-0.5	5,096	-0.01%
2020/12/01	0	0.00	0.4	39.00	38.80	-0.4	5,203	-0.01%
2020/11/30	0	0.00	14	38.75	39.00	-14	5,256	-0.27%
2020/11/27	2	38.75	13.5	38.67	39.35	-11.5	5,360	-0.22%
2020/11/25	0	0.00	2	39.50	39.50	-2	5,902	-0.03%
2020/11/24	1	38.85	30	38.83	38.75	-29	6,017	-0.48%
2020/11/23	2	39.80	2	40.80	40.10	0	6,060	0.00%
2020/11/20	8	40.05	11	39.35	40.05	-3	6,286	-0.05%
2020/11/19	2	38.80	0	0.00	38.90	2	6,314	0.03%
2020/11/18	6	38.50	1	38.90	39.00	5	6,319	0.08%
2020/11/16	23	37.08	14	36.93	37.70	9	6,399	0.14%
2020/11/13	4	36.30	0	0.00	36.25	4	6,375	0.06%
2020/11/11	2	35.95	0	0.00	35.90	2	6,804	0.03%
2020/11/10	7	35.04	1	35.30	35.05	6	6,818	0.09%
2020/11/06	3	34.23	0	0.00	34.00	3	7,052	0.04%
2020/11/04	7	35.30	1.3	35.03	35.15	5.7	7,647	0.07%
2020/11/03	11	35.42	0	0.00	35.05	11	7,742	0.14%
2020/11/02	14.7	34.92	0	0.00	34.90	14.7	7,806	0.19%
2020/10/30	1	35.85	0	0.00	35.60	1	7,864	0.01%
2020/10/29	1	37.40	0.1	37.55	37.55	0.9	7,849	0.01%
2020/10/26	9	38.55	2	38.60	38.30	7	8,080	0.09%
2020/10/23	1	38.00	1	38.05	38.05	0	8,107	0.00%
2020/10/22	0.5	38.10	12.7	38.10	38.20	-12.3	8,212	-0.15%
2020/10/20	1	38.05	0	0.00	38.30	1	8,430	0.01%
2020/10/19	6	38.95	17	38.30	38.00	-11	8,490	-0.13%
2020/10/06	0	0.00	5	23.10	23.95	-5	8,403	-0.06%
2020/10/05	5	22.85	0	0.00	22.85	5	8,393	0.06%
2020/09/29	10	23.45	0	0.00	23.30	10	8,629	0.12%
2020/09/25	0	0.00	0.1	22.50	22.60	-0.1	8,961	0.00%
2020/09/24	2	22.33	0	0.00	22.55	2	8,931	0.02%
2020/09/23	0.2	22.90	0	0.00	22.80	0.2	8,866	0.00%
2020/09/22	2	23.65	43	23.87	23.40	-41	8,809	-0.47%
2020/09/11	3	23.72	0	0.00	23.70	3	9,128	0.03%
2020/09/10	13	24.35	14	24.62	24.35	-1	9,194	-0.01%
2020/09/07	22	25.23	20	25.55	25.20	2	9,275	0.02%
2020/09/03	10	25.30	10	25.70	25.30	0	9,458	0.00%
2020/08/31	8	25.45	25.1	25.53	25.30	-17.1	10,258	-0.17%
2020/08/28	31	24.81	11	24.65	24.65	20	10,694	0.19%
2020/08/27	21.1	24.74	19	25.10	24.75	2.1	10,730	0.02%
2020/08/26	19	24.78	5	25.16	25.10	14	10,706	0.13%
2020/08/25	21	24.40	21	24.85	24.40	0	10,706	0.00%
2020/08/24	22	24.80	22	25.04	24.85	0	10,717	0.00%
2020/08/21	25	24.25	0	0.00	25.10	25	10,745	0.23%
2020/08/20	0	0.00	70.7	24.07	23.30	-70.7	10,541	-0.67%
2020/08/19	28	24.79	67	24.98	24.75	-39	10,319	-0.38%
2020/08/18	8	24.96	7	25.31	25.35	1	10,271	0.01%
2020/08/17	17	24.79	0	0.00	25.15	17	10,263	0.17%
2020/08/14	0	0.00	1.4	23.79	23.85	-1.4	10,253	-0.01%
2020/08/13	8	24.40	0	0.00	24.40	8	10,722	0.07%
2020/08/12	25	24.41	24	24.50	24.40	1	11,160	0.01%
2020/08/11	0	0.00	4	24.71	24.55	-4	11,315	-0.04%
2020/08/10	0	0.00	61	24.40	24.20	-61	11,238	-0.54%
2020/08/07	34	23.95	1	24.50	24.00	33	11,141	0.30%
2020/08/06	2	23.60	1	24.00	23.90	1	10,896	0.01%
2020/08/03	113	23.42	53	24.05	23.45	60	10,766	0.56%	大買/
2020/07/31	20	22.60	22	23.11	23.70	-2	10,628	-0.02%
2020/07/30	0	0.00	10	22.72	23.00	-10	10,275	-0.10%
2020/07/27	0	0.00	1	20.80	20.70	-1	10,058	-0.01%
2020/07/22	0.1	21.65	0	0.00	21.65	0.1	10,037	0.00%
2020/07/21	22	22.00	1	22.00	21.90	21	10,042	0.21%
2020/07/16	50	21.85	0	0.00	21.80	50	10,100	0.50%
2020/07/10	0	0.00	45	20.89	21.10	-45	10,118	-0.44%
2020/07/09	43	21.15	23	21.35	21.10	20	10,131	0.20%
2020/07/08	0.4	21.40	0	0.00	21.40	0.4	10,172	0.00%
2020/07/07	22	21.65	0	0.00	22.25	22	10,259	0.21%
2020/07/02	0	0.00	4.1	21.25	21.25	-4.1	11,299	-0.04%
2020/06/30	23	21.45	0	0.00	21.55	23	11,996	0.19%
2020/06/29	0	0.00	30.1	21.50	21.15	-30.1	12,611	-0.24%
2020/06/24	50	22.06	2	21.90	21.90	48	12,541	0.38%
2020/06/23	0	0.00	1	22.10	22.15	-1	12,518	-0.01%
2020/06/22	0	0.00	2	22.43	22.55	-2	12,531	-0.02%
2020/06/19	2.3	22.52	0	0.00	22.50	2.3	12,547	0.02%
2020/06/18	0	0.00	18	22.80	22.50	-18	12,504	-0.14%
2020/06/17	11	22.93	0	0.00	22.90	11	12,471	0.09%
2020/06/16	20	22.78	0	0.00	22.80	20	12,489	0.16%
2020/06/12	13	21.94	4	22.19	22.25	9	12,415	0.07%
2020/06/11	1	22.70	20	23.05	22.70	-19	12,296	-0.15%
2020/06/10	58	23.85	64	23.82	23.85	-6	12,240	-0.05%
2020/06/09	2	24.08	1	23.75	23.85	1	12,160	0.01%
2020/06/08	0	0.00	22	23.21	23.20	-22	11,764	-0.19%
2020/06/05	19	22.28	8	22.46	22.30	11	11,237	0.10%
2020/06/04	1	22.05	18	22.16	22.35	-17	11,126	-0.15%
2020/06/03	0	0.00	5	20.20	20.35	-5	10,578	-0.05%
2020/06/02	0	0.00	5	20.16	20.10	-5	10,602	-0.05%
2020/06/01	2	20.25	5	20.25	20.30	-3	10,650	-0.03%
2020/05/29	6	19.92	0	0.00	19.80	6	10,614	0.06%
2020/05/28	20	20.25	0	0.00	19.80	20	10,651	0.19%
2020/05/27	1	19.90	1	19.75	19.90	0	10,612	0.00%
2020/05/26	0	0.00	5	20.20	19.90	-5	10,745	-0.05%
2020/05/25	8.1	20.03	0	0.00	20.25	8.1	10,725	0.08%
2020/05/22	12	20.15	3	20.10	20.05	9	10,719	0.08%
2020/05/21	23	20.50	10	20.53	20.60	13	10,663	0.12%
2020/05/20	47	20.24	75	19.86	20.35	-28	10,541	-0.27%
2020/05/19	16	18.99	69	19.02	19.70	-53	10,116	-0.52%
2020/05/18	3	18.02	54	17.91	17.95	-51	9,692	-0.53%
2020/05/15	64	17.13	95	16.94	16.90	-31	9,511	-0.33%
2020/05/14	50	16.75	0	0.00	16.70	50	9,458	0.53%
2020/05/12	31	16.69	0	0.00	16.75	31	9,612	0.32%
2020/05/11	0	0.00	15	16.72	16.90	-15	9,800	-0.15%
2020/05/07	10	16.50	0	0.00	16.45	10	10,091	0.10%
2020/05/06	0	0.00	2	16.40	16.40	-2	10,143	-0.02%
2020/05/05	9	16.85	0	0.00	16.65	9	10,113	0.09%
2020/05/04	3	16.88	0	0.00	16.70	3	10,085	0.03%
2020/04/30	1	17.50	0	0.00	17.40	1	10,060	0.01%
2020/04/29	1	17.30	0	0.00	17.55	1	9,996	0.01%
2020/04/28	21	17.10	20	16.95	16.90	1	9,978	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%
2020/04/17	1	17.80	0	0.00	17.80	1	9,427	0.01%
2020/04/15	0.6	18.35	0	0.00	18.35	0.6	9,244	0.01%
2020/04/10	0	0.00	20	18.80	18.75	-20	8,882	-0.23%
2020/04/08	10	17.43	168	17.59	18.15	-158	7,968	-1.98%	大賣/鉅額交易
2020/04/07	20	16.08	55	16.05	16.50	-35	7,539	-0.46%
2020/04/06	50	15.52	30	15.35	15.55	20	7,210	0.28%
2020/04/01	8	14.84	11	14.76	14.85	-3	6,853	-0.04%
2020/03/31	19	14.83	13	14.79	14.70	6	6,443	0.09%
2020/03/27	0.1	16.45	0	0.00	16.30	0.1	5,786	0.00%
2020/03/24	0	0.00	6	15.30	14.65	-6	5,551	-0.11%
2020/03/23	0	0.00	80	14.51	14.45	-80	5,505	-1.45%
2020/03/20	66	15.15	0	0.00	15.15	66	5,562	1.19%
2020/03/18	0	0.00	28	16.10	16.10	-28	5,345	-0.52%
2020/03/16	0.2	17.15	6	17.60	17.00	-5.8	5,212	-0.11%
2020/03/11	0.2	19.70	0	0.00	19.65	0.2	4,910	0.00%
2020/03/06	0	0.00	2	20.35	20.35	-2	4,655	-0.04%
2020/03/04	2	21.15	0	0.00	21.15	2	4,486	0.04%
2020/02/27	5	20.95	17	20.93	20.40	-12	4,172	-0.29%
2020/02/26	28	21.22	10	21.20	21.55	18	4,034	0.45%
2020/02/21	0	0.00	2	21.00	20.95	-2	3,682	-0.05%
2020/02/19	5	20.50	100	20.70	20.90	-95	3,444	-2.76%
2020/02/18	2	20.15	0	0.00	20.15	2	3,365	0.06%
2020/02/14	14	19.80	16	19.88	19.80	-2	3,248	-0.06%
2020/02/12	30	20.05	30	19.65	20.05	0	3,161	0.00%
2020/02/11	41	19.65	135	20.00	19.65	-94	3,040	-3.09%	大賣/
2020/02/10	18	19.93	133	19.90	19.90	-115	2,847	-4.04%	大賣/鉅額交易
2020/02/07	13	19.25	285.1	18.79	19.25	-272.1	2,539	-10.72%	大賣/鉅額交易
2020/02/05	0	0.00	5	17.45	17.55	-5	2,352	-0.21%
2020/01/30	0.1	18.10	0	0.00	17.95	0.1	2,238	0.00%
2020/01/08	1.5	18.63	0	0.00	18.70	1.5	2,348	0.06%
2019/12/27	0	0.00	2	19.45	19.35	-2	2,450	-0.08%
2019/12/19	0	0.00	0.5	19.45	19.45	-0.5	2,550	-0.02%
2019/12/09	0.2	18.85	0	0.00	18.85	0.2	2,849	0.01%
2019/12/06	0.1	18.80	0	0.00	18.80	0.1	2,894	0.00%
2019/12/03	0	0.00	7	19.00	18.90	-7	3,028	-0.23%
2019/11/27	2	18.90	0	0.00	18.80	2	3,037	0.07%
2019/11/21	0	0.00	2	18.83	18.75	-2	3,116	-0.06%
2019/11/20	4	19.00	11	18.99	19.00	-7	3,120	-0.22%
2019/11/19	9	18.78	0	0.00	19.00	9	3,135	0.29%
2019/11/15	0.5	18.75	0	0.00	18.70	0.5	3,276	0.02%
2019/11/12	0	0.00	4	19.18	19.15	-4	3,317	-0.12%
2019/11/07	0	0.00	0.1	19.60	19.60	-0.1	3,789	0.00%
2019/11/05	0	0.00	3	19.62	19.70	-3	3,820	-0.08%
2019/10/23	5	19.95	0	0.00	19.65	5	4,951	0.10%
2019/10/17	2	19.70	0	0.00	19.70	2	5,096	0.04%
2019/10/14	0.2	19.50	0	0.00	19.40	0.2	5,142	0.00%
2019/10/08	0.1	19.40	0	0.00	19.25	0.1	5,411	0.00%
2019/10/04	2	19.25	0	0.00	19.40	2	5,551	0.04%
2019/10/03	2.1	19.38	0	0.00	19.35	2.1	5,561	0.04%
2019/10/02	0.1	19.60	0	0.00	19.60	0.1	5,636	0.00%
2019/10/01	6	19.80	6	19.85	19.80	0	5,725	0.00%
2019/09/27	10	20.00	0	0.00	19.65	10	5,854	0.17%
2019/09/23	1	20.35	0	0.00	20.30	1	6,249	0.02%
2019/09/20	10	20.35	11	20.58	20.35	-1	6,345	-0.02%
2019/09/19	101	20.65	1	20.80	20.60	100	6,527	1.53%	大買/
2019/09/18	0.1	20.45	1	20.45	20.40	-0.9	6,707	-0.01%
2019/09/17	1	20.40	2	20.30	20.10	-1	6,676	-0.01%
2019/09/09	0	0.00	2	21.43	21.35	-2	6,974	-0.03%
2019/09/04	1	20.80	0	0.00	20.90	1	7,295	0.01%
2019/09/02	20	20.85	0	0.00	20.95	20	7,566	0.26%
2019/08/28	10	21.05	0	0.00	21.15	10	8,083	0.12%
2019/08/27	1.1	20.71	0	0.00	20.60	1.1	8,269	0.01%
2019/08/23	4.1	20.96	0	0.00	20.95	4.1	8,667	0.05%
2019/08/22	2	21.00	1	20.75	21.00	1	9,296	0.01%
2019/08/21	3	21.03	2	21.00	20.95	1	9,722	0.01%
2019/08/20	100.1	20.65	0	0.00	20.60	100.1	10,331	0.97%
2019/08/19	8	21.15	10	21.29	21.15	-2	10,315	-0.02%
2019/08/16	2	21.43	1	21.25	21.30	1	10,429	0.01%
2019/08/15	205	21.36	1	21.15	21.10	204	10,583	1.93%	大買/鉅額交易
2019/08/14	296	21.94	0	0.00	21.90	296	10,655	2.78%	大買/鉅額交易
2019/08/13	3	22.45	4	22.46	22.25	-1	10,900	-0.01%
2019/08/12	1	23.10	0	0.00	23.15	1	11,551	0.01%
2019/08/06	2	22.53	1	22.30	22.70	1	12,036	0.01%
2019/08/02	0	0.00	1	23.05	23.05	-1	11,956	-0.01%
2019/08/01	3	23.73	2	23.70	23.60	1	11,864	0.01%
2019/07/31	1	24.15	1	24.10	24.00	0	11,789	0.00%
2019/07/30	35	24.29	54	24.28	24.30	-19	11,699	-0.16%
2019/07/29	46	24.45	46	23.90	24.45	0	11,611	0.00%
2019/07/26	22	23.87	9	23.84	23.90	13	11,344	0.11%
2019/07/23	0	0.00	1	22.55	22.55	-1	10,920	-0.01%
2019/07/17	14	23.45	14	23.45	23.45	0	10,646	0.00%
2019/07/16	1	23.45	0	0.00	23.45	1	10,642	0.01%
2019/07/15	0	0.00	1	23.95	23.90	-1	10,573	-0.01%
2019/07/12	0	0.00	7	23.30	23.15	-7	10,479	-0.07%
2019/07/11	0	0.00	2	24.05	23.95	-2	10,325	-0.02%
2019/07/09	0	0.00	10	23.80	23.80	-10	10,487	-0.10%
2019/07/05	2	23.55	4	23.78	23.60	-2	10,474	-0.02%
2019/07/04	2	23.50	302	23.24	23.50	-300	10,403	-2.88%	大賣/鉅額交易
2019/07/03	21	23.00	21	23.50	23.00	0	10,384	0.00%
2019/07/02	0	0.00	380	23.54	23.45	-380	10,383	-3.66%	大賣/鉅額交易
2019/07/01	5	23.35	19.1	23.02	23.25	-14.1	10,231	-0.14%
2019/06/27	29	22.80	28	23.00	22.80	1	10,070	0.01%
2019/06/26	16	22.68	9	22.92	22.95	7	10,027	0.07%
2019/06/25	0	0.00	7	22.51	22.60	-7	10,079	-0.07%
2019/06/24	0	0.00	1	22.00	22.10	-1	9,829	-0.01%
2019/06/21	17	22.27	1	22.30	22.05	16	9,757	0.16%
2019/06/20	9	22.08	2	22.10	22.15	7	9,569	0.07%
2019/06/19	6	21.70	1	21.65	21.80	5	9,332	0.05%
2019/06/18	0	0.00	2	21.50	21.50	-2	9,249	-0.02%
2019/06/17	10	21.45	10	21.80	21.45	0	9,199	0.00%
2019/06/14	5	21.76	0	0.00	21.80	5	9,094	0.05%
2019/06/13	80	21.60	5	21.50	21.60	75	9,022	0.83%
2019/06/12	200	22.13	11	22.15	22.00	189	8,821	2.14%	大買/鉅額交易
2019/06/11	20	22.60	27	22.54	22.60	-7	8,623	-0.08%
2019/06/10	5	22.90	0	0.00	22.50	5	8,484	0.06%
2019/06/06	345	22.86	25	23.15	22.55	320	8,361	3.83%	大買/鉅額交易
2019/06/05	63	23.03	0	0.00	23.20	63	8,178	0.77%
2019/06/04	4	23.33	0	0.00	23.10	4	7,985	0.05%
2019/05/31	33	23.80	31	24.04	23.85	2	7,586	0.03%
2019/05/30	81	23.85	80	24.25	23.85	1	7,354	0.01%
2019/05/29	14	24.25	559	24.18	24.00	-545	7,142	-7.63%	大賣/鉅額交易
2019/05/28	95	23.61	123.1	24.21	23.55	-28.1	6,501	-0.43%	大賣/
2019/05/27	8	23.21	63	23.82	23.95	-55	6,045	-0.91%
2019/05/24	120	21.85	0	0.00	21.80	120	5,396	2.22%	大買/鉅額交易
2019/05/23	154	21.97	27	22.40	21.80	127	5,322	2.39%	大買/鉅額交易
2019/05/22	0	0.00	11	22.56	22.55	-11	5,186	-0.21%
2019/05/21	1	21.95	0	0.00	22.25	1	4,989	0.02%
2019/05/20	185	22.56	304	22.57	22.50	-119	4,829	-2.46%	大買/大賣/鉅額交易
2019/05/17	22	22.07	14	21.97	22.15	8	4,370	0.18%
2019/05/16	31	20.60	39	20.65	20.50	-8	3,649	-0.22%
2019/05/15	0	0.00	16	20.05	20.30	-16	3,246	-0.49%
2019/05/14	15	19.65	0	0.00	20.20	15	3,131	0.48%
2019/05/13	12	19.38	0	0.00	19.60	12	2,878	0.42%
2019/05/10	0	0.00	15	19.25	19.15	-15	2,856	-0.53%
2019/04/30	5	19.80	5	19.70	19.50	0	2,831	0.00%
2019/04/29	0.1	19.45	0	0.00	19.45	0.1	2,802	0.00%
2019/04/26	2	19.50	2	19.70	19.50	0	2,796	0.00%
2019/04/25	2	19.70	2	19.95	19.70	0	2,782	0.00%
2019/04/24	2	19.94	2	20.00	19.95	0	2,776	0.00%
2019/04/23	2	19.95	2	19.90	19.95	0	2,782	0.00%
2019/04/22	0	0.00	0	19.90	19.90	0	2,783	0.00%
2019/04/19	1	19.90	0	0.00	19.85	1	2,786	0.04%
2019/04/18	0	0.00	5	19.76	19.80	-5	2,787	-0.18%
2019/04/17	0	0.00	1	19.65	19.60	-1	2,778	-0.04%
2019/04/16	10	19.35	0	0.00	19.20	10	2,716	0.37%
2019/04/15	1	19.30	0	0.00	19.30	1	2,627	0.04%
2019/04/11	2	20.35	2	20.55	20.35	0	2,304	0.00%
2019/04/10	8	20.70	12	20.58	20.70	-4	2,286	-0.17%
2019/04/09	10	20.57	8	20.30	20.60	2	2,251	0.09%
2019/04/08	2	20.25	2	19.80	20.25	0	2,147	0.00%
2019/04/03	2	19.70	2	19.70	19.70	0	2,034	0.00%
2019/04/02	2	19.70	3	19.83	19.70	-1	2,053	-0.05%
2019/03/29	0	0.00	2	19.70	19.45	-2	2,083	-0.10%
2019/03/28	24	20.00	24	19.91	19.90	0	2,029	0.00%
2019/03/27	0	0.00	6	18.85	18.85	-6	1,773	-0.34%
2019/03/21	2	18.90	2	18.95	18.90	0	2,136	0.00%
2019/03/20	2	18.95	2	18.90	18.95	0	2,178	0.00%
2019/03/19	2	18.85	2	18.90	18.85	0	2,241	0.00%
2019/03/18	2	18.90	3	18.90	18.90	-1	2,282	-0.04%
2019/03/13	3	19.05	3	19.10	19.05	0	2,696	0.00%
2019/03/12	3	19.12	2	19.05	19.10	1	3,623	0.03%
2019/03/05	3	18.92	2	18.95	18.90	1	4,104	0.02%
2019/03/04	0	0.00	2	18.95	18.95	-2	4,115	-0.05%
2019/02/26	2	18.95	2	19.00	18.95	0	4,119	0.00%
2019/02/25	6	19.00	6	19.00	19.00	0	4,124	0.00%
2019/02/22	0	0.00	2	19.00	18.95	-2	4,106	-0.05%
2019/02/19	2	18.70	2	18.75	18.70	0	4,058	0.00%
2019/02/18	9	18.75	11	18.75	18.75	-2	4,075	-0.05%
2019/02/15	6	18.73	2	18.55	18.65	4	4,083	0.10%
2019/02/14	7	18.50	2	18.50	18.50	5	4,018	0.12%
2019/02/13	2	18.50	2	18.50	18.50	0	4,016	0.00%
2019/02/12	2	18.50	2	18.45	18.50	0	4,021	0.00%
2019/02/11	2	18.60	5	18.40	18.40	-3	4,049	-0.07%
2019/01/28	10	18.55	0	0.00	18.55	10	4,040	0.25%
2019/01/24	0	0.00	1	18.15	18.20	-1	4,011	-0.02%
2019/01/23	2	18.10	3	18.13	18.10	-1	4,029	-0.02%
2019/01/22	10	18.23	5	18.18	18.20	5	4,039	0.12%
2019/01/21	6	18.03	6	18.05	18.10	0	4,046	0.00%
2019/01/18	3	18.00	2	18.10	18.00	1	4,086	0.02%
2019/01/16	2	18.00	2	18.10	18.00	0	4,149	0.00%
2019/01/15	2	18.10	2	17.85	18.10	0	4,168	0.00%
2019/01/14	3	17.83	2	17.80	17.85	1	4,161	0.02%
2019/01/11	6	17.80	8	17.81	17.80	-2	4,193	-0.05%
2019/01/10	6	17.80	6	17.95	17.80	0	4,192	0.00%
2019/01/09	2	17.90	2	17.90	17.90	0	4,206	0.00%
2019/01/08	3	17.78	2	17.95	17.80	1	4,224	0.02%
2019/01/07	2	17.90	2	17.85	17.90	0	4,242	0.00%
2019/01/03	2	17.80	2	17.95	17.80	0	4,397	0.00%
2019/01/02	3	17.97	2	18.20	17.95	1	4,399	0.02%
2018/12/28	1	18.10	1	18.05	18.20	0	4,402	0.00%
2018/12/27	2	18.15	2	18.45	18.15	0	4,436	0.00%
2018/12/24	1	18.50	0	0.00	18.55	1	4,446	0.02%
2018/12/22	1	18.95	0	0.00	18.90	1	4,408	0.02%
2018/12/21	0	0.00	200	19.23	19.25	-200	4,489	-4.46%	大賣/鉅額交易
2018/12/20	6	19.35	6	19.40	19.35	0	4,486	0.00%
2018/12/18	7	20.10	10	19.75	19.35	-3	4,449	-0.07%
2018/12/17	15	20.60	13	20.55	20.60	2	4,288	0.05%
2018/12/14	6	20.55	6	20.30	20.55	0	4,241	0.00%
2018/12/13	13	20.25	10	20.10	20.30	3	4,159	0.07%
2018/12/12	7	20.10	10	19.96	20.10	-3	4,143	-0.07%
2018/12/11	9	19.80	10	20.10	19.80	-1	4,108	-0.02%
2018/12/10	16	20.10	16	20.00	20.10	0	4,107	0.00%
2018/12/07	2	20.35	0	0.00	20.05	2	4,060	0.05%
2018/12/06	78	20.06	86	20.78	20.05	-8	3,944	-0.20%
2018/12/05	118	20.91	115	20.61	21.00	3	3,702	0.08%	大買/大賣/
2018/12/04	7	19.40	21	19.77	20.00	-14	2,803	-0.50%
2018/12/03	26	18.20	26	18.18	18.20	0	2,479	0.00%
2018/11/30	0	0.00	1	18.00	18.00	-1	2,398	-0.04%
2018/11/22	0	0.00	3	18.05	17.95	-3	2,401	-0.12%
2018/11/12	0	0.00	1	18.00	18.00	-1	2,442	-0.04%
2018/10/23	3	18.65	7	18.60	18.60	-4	2,618	-0.15%
2018/10/22	8	18.71	3	18.75	18.75	5	2,612	0.19%
2018/10/18	2	19.00	0	0.00	19.05	2	2,629	0.08%
2018/10/17	3	19.05	3	19.25	19.05	0	2,641	0.00%
2018/10/15	100	19.50	0	0.00	19.50	100	2,559	3.91%
2018/10/12	0	0.00	5	19.45	19.60	-5	2,525	-0.20%
2018/10/11	1	19.70	5	19.65	19.65	-4	2,494	-0.16%
2018/10/05	3	20.80	0	0.00	20.75	3	2,396	0.13%
2018/10/03	0	0.00	1	21.45	21.40	-1	2,363	-0.04%
2018/09/25	1	20.95	0	0.00	20.90	1	2,271	0.04%
2018/09/20	0	0.00	3	21.00	20.90	-3	2,376	-0.13%
2018/09/10	3	20.30	0	0.00	20.30	3	2,855	0.11%
2018/09/06	0	0.00	3	20.80	20.75	-3	2,921	-0.10%
2018/09/04	0	0.00	9	21.13	21.05	-9	2,957	-0.30%
2018/09/03	0	0.00	1	21.20	21.20	-1	3,020	-0.03%
2018/08/30	0	0.00	10	20.95	21.05	-10	3,052	-0.33%
2018/08/29	10	20.93	0	0.00	21.05	10	3,092	0.32%
2018/08/28	0	0.00	5	20.65	20.75	-5	3,085	-0.16%
2018/08/24	5	20.50	10	20.63	20.60	-5	3,156	-0.16%
2018/08/23	5	20.60	5	20.50	20.60	0	3,189	0.00%
2018/08/22	5	20.50	0	0.00	20.45	5	3,234	0.15%
2018/08/21	6	20.29	0	0.00	20.35	6	3,258	0.18%
2018/08/20	5	20.25	3	20.25	20.30	2	3,283	0.06%
2018/08/15	0	0.00	5	20.50	20.55	-5	3,319	-0.15%
2018/08/14	1	20.65	0	0.00	20.60	1	3,334	0.03%
2018/08/10	2	21.15	0	0.00	21.15	2	3,482	0.06%
2018/08/03	2	21.25	0	0.00	21.15	2	3,920	0.05%
2018/08/02	7	21.55	12	21.36	21.20	-5	3,905	-0.13%
2018/07/30	3	21.10	0	0.00	21.10	3	3,785	0.08%
2018/07/25	4	21.14	3	21.10	21.15	1	3,767	0.03%
2018/07/23	0	0.00	4	20.90	20.95	-4	3,725	-0.11%
2018/07/18	10	20.75	5	20.75	20.80	5	3,732	0.13%
2018/07/17	0	0.00	6	21.00	21.25	-6	3,705	-0.16%
2018/07/16	5	21.15	0	0.00	21.15	5	3,664	0.14%
2018/07/13	0	0.00	4	21.00	21.10	-4	3,664	-0.11%
2018/07/11	5	20.85	0	0.00	20.85	5	3,667	0.14%
2018/07/06	0	0.00	2	20.65	20.60	-2	3,646	-0.05%
2018/07/03	2	20.80	4	21.18	20.80	-2	3,682	-0.05%
2018/07/02	2	21.25	0	0.00	21.20	2	3,655	0.05%
2018/06/28	0	0.00	5	21.51	21.45	-5	3,551	-0.14%
2018/06/27	12	21.71	5	21.65	21.65	7	3,458	0.20%
2018/06/26	7	21.85	7	21.70	21.85	0	3,441	0.00%
2018/06/22	0	0.00	7	21.65	22.15	-7	3,429	-0.20%
2018/06/20	3	22.25	0	0.00	22.10	3	3,202	0.09%
2018/06/15	6	22.44	2	22.38	22.35	4	3,063	0.13%
2018/06/14	0	0.00	1	22.60	22.60	-1	2,981	-0.03%
2018/06/13	3	22.80	2	22.75	22.75	1	2,950	0.03%
2018/06/11	3	23.00	1	22.80	22.80	2	2,998	0.07%
2018/06/06	1	23.30	0	0.00	23.20	1	2,942	0.03%
2018/06/05	1	23.30	0	0.00	23.30	1	2,888	0.03%
2018/05/30	200	23.28	0	0.00	23.15	200	2,890	6.92%	大買/鉅額交易
2018/05/25	105	23.50	0	0.00	23.45	105	2,885	3.64%	大買/鉅額交易
2018/05/24	300	23.65	0	0.00	23.55	300	2,911	10.30%	大買/鉅額交易
2018/05/23	5	23.80	0	0.00	23.75	5	2,847	0.18%
2018/05/22	11	23.90	11	24.25	23.90	0	2,813	0.00%
2018/05/21	21	24.21	380	24.30	24.20	-359	2,789	-12.87%	大賣/鉅額交易
2018/05/18	18	24.15	257	24.30	24.15	-239	2,730	-8.75%	大賣/鉅額交易
2018/05/16	11	23.80	14	24.05	23.80	-3	2,492	-0.12%
2018/05/15	34	24.00	34	24.00	24.00	0	2,474	0.00%
2018/05/14	8	23.73	6	23.78	23.95	2	2,493	0.08%
2018/05/11	2	22.45	2	22.50	22.45	0	2,256	0.00%
2018/05/10	2	22.50	2	22.65	22.50	0	2,254	0.00%
2018/05/09	4	22.45	2	22.65	22.40	2	2,256	0.09%
2018/05/08	2	22.35	2	22.35	22.35	0	2,260	0.00%
2018/04/30	1	22.45	0	0.00	22.65	1	2,311	0.04%
2018/04/27	2	22.00	2	22.10	22.00	0	2,378	0.00%
2018/04/23	2	22.30	2	22.20	22.30	0	2,503	0.00%
2018/04/20	2	22.25	2	22.35	22.25	0	2,535	0.00%
2018/04/19	2	22.40	2	22.25	22.40	0	2,548	0.00%
2018/04/12	1	22.70	1	22.70	22.75	0	2,655	0.00%
2018/04/11	1	22.90	0	0.00	22.80	1	2,683	0.04%
2018/03/29	200	22.58	0	0.00	22.55	200	2,892	6.91%	大買/鉅額交易
2018/03/28	6	22.60	7	22.69	22.60	-1	2,892	-0.03%
2018/03/27	202	22.70	2	22.90	22.75	200	2,883	6.94%	大買/鉅額交易
2018/03/23	200	22.85	10	22.80	22.85	190	2,909	6.53%	大買/鉅額交易
2018/03/21	1	23.30	0	0.00	23.20	1	2,937	0.03%
2018/03/16	2	23.30	2	23.40	23.30	0	3,209	0.00%
2018/03/15	2	23.40	2	23.50	23.40	0	3,160	0.00%
2018/03/14	9	23.55	9	23.50	23.55	0	3,189	0.00%
2018/03/13	8	23.66	3	23.45	23.60	5	3,206	0.16%
2018/03/12	2	23.45	390	23.35	23.45	-388	3,217	-12.06%	大賣/鉅額交易
2018/03/08	2	23.25	2	23.20	23.25	0	3,391	0.00%
2018/03/07	8	23.20	9	23.20	23.20	-1	3,493	-0.03%
2018/03/06	9	23.30	9	23.40	23.30	0	3,597	0.00%
2018/03/05	21	23.41	11	23.45	23.25	10	4,854	0.21%
2018/03/02	3	23.10	1	23.20	23.05	2	4,897	0.04%
2018/03/01	1	23.45	0	0.00	23.35	1	4,957	0.02%
2018/02/27	3	23.10	0	0.00	23.35	3	5,029	0.06%
2018/02/26	3	23.25	0	0.00	23.35	3	5,011	0.06%
2018/02/06	120	22.80	0	0.00	22.30	120	5,193	2.31%	大買/鉅額交易
2018/02/05	100	23.17	0	0.00	23.20	100	5,110	1.96%
2018/01/31	169	23.40	0	0.00	23.75	169	5,145	3.28%	大買/鉅額交易
2018/01/26	0	0.00	2	23.75	23.75	-2	5,135	-0.04%
2018/01/24	1	23.75	1	23.85	23.85	0	5,115	0.00%
2018/01/23	0	0.00	49	24.15	23.90	-49	5,106	-0.96%
2018/01/22	2	23.65	10	23.70	23.75	-8	5,034	-0.16%
2018/01/18	0	0.00	77	23.80	23.70	-77	5,000	-1.54%
2018/01/16	1	23.40	0	0.00	23.45	1	4,939	0.02%
2018/01/11	126	23.28	8	23.31	23.25	118	5,002	2.36%	大買/鉅額交易
2018/01/04	0	0.00	5	23.70	23.40	-5	4,916	-0.10%
2018/01/02	0	0.00	5	24.00	23.95	-5	4,859	-0.10%