裕隆 (2201)-凱基-新莊券商分點個股進出

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-新莊券商分點個股進出

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-新莊券商分點個股進出
凱基-新莊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	20	57.60	20	57.00	56.70	0	3,269	0.00%
2024/11/20	0	0.00	0	57.40	57.40	0	3,235	0.00%
2024/11/19	0	0.00	3.1	55.90	56.00	-3.1	3,192	-0.10%
2024/11/14	1	55.70	1	54.10	54.10	0	3,254	0.00%
2024/11/13	1.1	54.35	1	54.50	55.80	0.1	3,218	0.00%
2024/11/12	2	53.30	0	0.00	53.30	2	3,188	0.06%
2024/11/11	0	0.00	7	55.20	56.30	-7	3,138	-0.22%
2024/11/05	1	57.40	0	0.00	57.30	1	3,211	0.03%
2024/11/04	8	57.44	9	57.27	57.20	-1	3,331	-0.03%
2024/11/01	0	0.00	7	57.14	58.30	-7	3,490	-0.20%
2024/10/30	1	57.70	0	0.00	57.30	1	3,536	0.03%
2024/10/29	1	58.90	10	58.08	58.30	-9	3,546	-0.25%
2024/10/28	5	59.30	1.3	59.10	59.00	3.7	3,540	0.10%
2024/10/25	3	58.30	8	58.30	58.30	-5	3,532	-0.14%
2024/10/24	13	57.30	6	57.70	57.70	7	3,515	0.20%
2024/10/23	17	57.69	8	58.00	58.00	9	3,497	0.26%
2024/10/22	3	58.10	4	56.97	57.90	-1	3,487	-0.03%
2024/10/21	2	56.80	1	56.80	56.80	1	3,529	0.03%
2024/10/18	0	0.00	1	56.90	56.50	-1	3,567	-0.03%
2024/10/15	0	0.00	6	56.70	56.40	-6	3,606	-0.17%
2024/10/14	0	0.00	5	56.80	57.00	-5	3,600	-0.14%
2024/10/11	1	57.70	13.5	57.67	57.50	-12.5	3,593	-0.35%
2024/10/08	7	59.00	7	60.10	59.00	0	3,624	0.00%
2024/10/01	0.5	60.00	0	0.00	59.80	0.5	3,695	0.01%
2024/09/30	1	60.20	0	0.00	60.00	1	3,694	0.03%
2024/09/27	10	59.70	2.4	59.97	60.10	7.6	3,731	0.20%
2024/09/26	10	58.98	0	0.00	58.00	10	3,740	0.27%
2024/09/25	8.2	58.20	10.1	58.27	58.40	-1.9	3,743	-0.05%
2024/09/24	0	57.30	8	56.30	56.40	-8	3,780	-0.21%
2024/09/23	6.8	56.72	5.5	57.42	57.50	1.3	3,837	0.03%
2024/09/18	5.5	56.75	6	56.45	55.90	-0.5	3,740	-0.01%
2024/09/16	7.2	56.22	0	0.00	56.60	7.2	3,667	0.20%
2024/09/10	1	50.70	0	0.00	50.60	1	3,670	0.03%
2024/09/04	0.1	51.00	0	0.00	50.60	0.1	3,869	0.00%
2024/08/26	12	55.20	1	55.20	55.00	11	4,290	0.26%
2024/08/23	0.3	52.80	0	0.00	53.50	0.3	4,340	0.01%
2024/08/22	0	0.00	3	53.70	53.70	-3	4,406	-0.07%
2024/08/20	10	55.40	0	0.00	54.90	10	4,448	0.22%
2024/08/15	0	0.00	1	55.20	54.40	-1	4,446	-0.02%
2024/08/14	0	0.00	1	54.60	54.90	-1	4,462	-0.02%
2024/08/08	1	53.60	0	0.00	53.40	1	4,644	0.02%
2024/08/07	0	0.00	1	54.70	55.20	-1	4,706	-0.02%
2024/08/06	1	54.70	1	52.00	53.10	0	4,893	0.00%
2024/08/05	1.6	53.91	88	54.59	53.30	-86.4	5,009	-1.72%
2024/08/02	1	59.40	11	59.22	59.20	-10	5,105	-0.20%
2024/08/01	0	0.00	0.3	61.20	61.30	-0.3	5,191	-0.01%
2024/07/31	8	61.55	0	0.00	61.00	8	5,380	0.15%
2024/07/30	8	60.76	0	0.00	61.60	8	5,687	0.14%
2024/07/29	3	61.60	0.1	62.30	61.40	2.9	5,783	0.05%
2024/07/26	5	60.90	1	61.20	61.60	4	5,817	0.07%
2024/07/23	1	62.00	2.2	61.74	62.40	-1.2	5,886	-0.02%
2024/07/22	1	60.30	2	61.00	60.50	-1	5,880	-0.02%
2024/07/19	0.1	62.50	0	0.00	62.90	0.1	5,809	0.00%
2024/07/18	0	0.00	21	64.51	64.20	-21	5,750	-0.37%
2024/07/17	1	65.10	0	0.00	64.80	1	5,758	0.02%
2024/07/16	0.1	65.20	0	0.00	65.40	0.1	5,796	0.00%
2024/07/15	1	64.30	0	0.00	64.60	1	5,902	0.02%
2024/07/09	20.1	63.20	0	0.00	63.20	20.1	6,113	0.33%
2024/07/08	4	65.55	0	0.00	65.20	4	6,010	0.07%
2024/07/05	0.1	66.40	0	0.00	66.30	0.1	5,979	0.00%
2024/07/04	14	66.16	0	0.00	65.80	14	5,989	0.23%
2024/07/03	1	65.60	1	65.20	65.20	0	6,025	0.00%
2024/07/02	1.1	66.77	0.3	66.50	65.50	0.8	6,111	0.01%
2024/06/28	10	66.80	0	0.00	66.80	10	6,082	0.16%
2024/06/27	0.1	67.90	13	67.82	67.40	-13	5,989	-0.22%
2024/06/26	2	68.60	6	68.52	68.50	-4	5,902	-0.07%
2024/06/25	3	69.50	0	0.00	68.80	3	5,900	0.05%
2024/06/24	0.1	69.00	5	69.30	68.80	-5	5,879	-0.08%
2024/06/20	0	0.00	0.5	70.03	70.30	-0.5	5,896	-0.01%
2024/06/18	0	0.00	1	68.70	69.30	-1	5,833	-0.02%
2024/06/17	1	69.00	0	0.00	68.50	1	5,873	0.02%
2024/06/14	1	68.60	0	0.00	68.50	1	5,888	0.02%
2024/06/13	3	69.00	0	0.00	68.60	3	5,877	0.05%
2024/06/12	1.7	69.93	0	0.00	69.40	1.7	5,854	0.03%
2024/06/11	1	71.10	1	72.20	70.70	0	5,791	0.00%
2024/06/07	5	71.60	0	0.00	71.20	5	5,799	0.09%
2024/06/06	0	0.00	90	70.28	69.80	-90	5,943	-1.51%
2024/06/05	5	71.70	0	0.00	70.40	5	5,912	0.08%
2024/06/03	1	70.50	0	0.00	70.40	1	5,936	0.02%
2024/05/31	1	70.90	1.1	71.85	70.50	-0.1	5,926	0.00%
2024/05/30	1	70.70	0	0.00	70.10	1	5,896	0.02%
2024/05/29	1	71.70	1	72.90	71.50	0	5,871	0.00%
2024/05/28	1	71.80	0	0.00	71.40	1	5,829	0.02%
2024/05/23	8	71.25	0	0.00	70.50	8	5,814	0.14%
2024/05/22	0.1	70.80	0	0.00	70.90	0.1	5,831	0.00%
2024/05/21	0	0.00	5	70.70	70.50	-5	5,838	-0.09%
2024/05/20	0	0.00	1.7	72.02	71.30	-1.7	5,829	-0.03%
2024/05/17	0.1	71.40	5	71.10	71.00	-5	5,858	-0.08%
2024/05/16	0.1	71.33	1	71.90	71.80	-1	5,938	-0.02%
2024/05/14	0	0.00	0.4	72.00	71.60	-0.4	5,851	-0.01%
2024/05/13	0.1	73.60	0	72.80	72.50	0	5,807	0.00%
2024/05/10	23.1	71.91	22	73.27	73.10	1	5,750	0.02%
2024/05/09	36	74.99	4	75.90	75.00	32	5,542	0.58%
2024/05/08	1.1	74.98	47.1	74.79	76.30	-46	5,340	-0.86%
2024/05/07	1	73.50	67	72.76	73.80	-66	5,104	-1.29%
2024/05/06	44	74.13	24	73.81	73.60	20	4,986	0.40%
2024/05/03	11.1	71.59	3	73.13	73.70	8.1	4,803	0.17%
2024/05/02	21	69.52	10.3	70.59	70.50	10.7	4,522	0.24%
2024/04/30	120	69.68	0	0.00	68.70	120	4,460	2.69%	大買/鉅額交易
2024/04/29	50	69.66	0	0.00	69.30	50	4,426	1.13%
2024/04/19	0.2	67.50	0	0.00	66.90	0.2	4,450	0.00%
2024/04/18	3.1	68.78	127	66.90	69.30	-124	4,372	-2.83%	大賣/鉅額交易
2024/04/16	0.1	67.30	6	68.50	67.40	-5.9	4,327	-0.14%
2024/04/15	0	0.00	2	69.30	69.30	-2	4,331	-0.05%
2024/04/12	0.1	69.00	0	0.00	69.00	0.1	4,315	0.00%
2024/04/11	2	69.15	0	0.00	69.30	2	4,321	0.05%
2024/04/10	0	0.00	2	69.60	69.90	-2	4,333	-0.05%
2024/04/09	2	70.20	3	69.23	69.10	-1	4,375	-0.02%
2024/04/08	26	68.29	29	69.18	70.00	-3	4,361	-0.07%
2024/04/03	0.1	66.80	0	0.00	66.70	0.1	4,271	0.00%
2024/04/02	1	67.70	1	67.80	67.80	0	4,291	0.00%
2024/03/28	0.1	67.80	0	0.00	68.20	0.1	4,347	0.00%
2024/03/26	1	67.30	0	0.00	67.10	1	4,634	0.02%
2024/03/25	16	69.36	15	68.40	68.10	1	4,637	0.02%
2024/03/22	9	68.00	1	68.10	68.30	8	4,690	0.17%
2024/03/21	0	0.00	0.4	68.20	67.80	-0.4	4,792	-0.01%
2024/03/20	20.4	68.61	0.1	68.00	67.70	20.3	4,949	0.41%
2024/03/19	0	0.00	10	68.74	68.30	-10	4,983	-0.20%
2024/03/15	11.1	69.75	0	0.00	68.50	11.1	5,158	0.21%
2024/03/14	1.1	70.20	1	69.50	69.80	0.1	5,161	0.00%
2024/03/13	4	69.73	3	71.80	69.70	1	5,145	0.02%
2024/03/12	11	72.05	15.4	70.79	71.90	-4.4	5,096	-0.09%
2024/03/11	0.1	67.70	0	0.00	67.60	0.1	4,959	0.00%
2024/03/08	10	68.10	9	68.17	67.10	1	4,948	0.02%
2024/03/07	5.1	68.93	74.2	69.48	68.90	-69.1	4,864	-1.42%
2024/03/06	0	0.00	2	70.70	70.10	-2	4,820	-0.04%
2024/03/05	1	70.50	4	70.75	70.40	-3	4,945	-0.06%
2024/03/04	1.1	70.51	0	0.00	70.80	1.1	4,943	0.02%
2024/02/29	18	70.69	4	70.70	70.70	14	4,946	0.28%
2024/02/27	1	69.90	0	0.00	69.40	1	4,902	0.02%
2024/02/26	9	70.53	0	70.80	70.60	9	4,906	0.18%
2024/02/23	0	0.00	3	71.60	71.20	-3	4,978	-0.06%
2024/02/22	1	70.40	0.6	70.80	70.90	0.4	5,036	0.01%
2024/02/21	0.1	71.30	0	0.00	70.80	0.1	5,195	0.00%
2024/02/20	2	71.10	2	71.75	70.90	0	5,293	0.00%
2024/02/19	0	0.00	1	72.00	72.20	-1	5,303	-0.02%
2024/02/16	4	70.00	0.1	69.90	69.90	3.9	5,334	0.07%
2024/02/15	9	69.11	0	0.00	68.70	9	5,342	0.17%
2024/02/05	1	69.00	0	0.00	69.30	1	5,354	0.02%
2024/01/31	1	68.90	1.2	69.65	69.50	-0.2	5,501	0.00%
2024/01/30	1	69.80	0	0.00	69.60	1	5,522	0.02%
2024/01/29	0	0.00	1.8	70.00	69.80	-1.8	5,541	-0.03%
2024/01/25	0.6	70.07	0	0.00	69.70	0.6	5,675	0.01%
2024/01/23	0.2	69.00	0	0.00	69.60	0.2	5,865	0.00%
2024/01/22	2.1	68.71	0	0.00	68.60	2.1	5,904	0.04%
2024/01/19	0	0.00	5	68.70	69.10	-5	6,009	-0.08%
2024/01/18	0	0.00	1	67.60	68.50	-1	6,091	-0.02%
2024/01/17	9.3	69.36	18	67.92	67.70	-8.7	6,163	-0.14%
2024/01/15	0.1	70.80	0	0.00	70.90	0.1	6,215	0.00%
2024/01/12	0	0.00	1	70.20	70.70	-1	6,435	-0.02%
2024/01/11	2	71.25	0	0.00	70.70	2	6,557	0.03%
2024/01/10	0.2	70.65	1	70.20	70.20	-0.8	6,941	-0.01%
2024/01/09	7.2	71.55	5	71.10	70.90	2.2	7,154	0.03%
2024/01/08	1	72.30	0	0.00	72.30	1	7,691	0.01%
2024/01/05	1	72.50	0	0.00	72.40	1	8,913	0.01%
2024/01/04	14	72.84	0	0.00	72.60	14	9,230	0.15%
2024/01/03	7	73.83	0	0.00	73.10	7	9,285	0.08%
2024/01/02	1	75.00	10	74.70	74.80	-9	9,265	-0.10%
2023/12/28	7	73.77	0	0.00	74.60	7	9,415	0.07%
2023/12/26	1	72.60	0	0.00	72.70	1	9,545	0.01%
2023/12/25	0	0.00	0.1	73.20	72.80	-0.1	9,755	0.00%
2023/12/22	0	0.00	0.2	72.50	72.20	-0.2	9,944	0.00%
2023/12/21	14.1	73.04	10	72.70	72.70	4.1	9,849	0.04%
2023/12/20	1	74.00	1	74.10	74.10	0	9,898	0.00%
2023/12/19	3	74.30	0	0.00	74.00	3	9,935	0.03%
2023/12/18	11	74.55	0	0.00	74.40	11	9,995	0.11%
2023/12/15	2	75.85	0	0.00	75.50	2	10,188	0.02%
2023/12/14	11	77.18	0	0.00	77.30	11	10,213	0.11%
2023/12/13	6	76.13	0	0.00	76.00	6	10,171	0.06%
2023/12/08	1	77.40	3	77.40	77.20	-2	10,156	-0.02%
2023/12/07	0	0.00	1	77.60	77.60	-1	10,186	-0.01%
2023/12/06	1	78.00	1	78.30	77.80	0	10,240	0.00%
2023/12/05	0	0.00	10	76.60	77.00	-10	10,270	-0.10%
2023/12/04	0.5	77.10	0	0.00	76.50	0.5	10,336	0.00%
2023/11/30	2	76.65	0	0.00	76.90	2	10,662	0.02%
2023/11/29	5	78.60	6	77.85	77.90	-1	11,171	-0.01%
2023/11/27	0	0.00	0.5	77.80	77.10	-0.5	11,759	0.00%
2023/11/22	0	0.00	1	77.90	77.70	-1	12,453	-0.01%
2023/11/21	1.3	78.98	3	79.33	79.00	-1.7	12,370	-0.01%
2023/11/20	4	78.28	1	78.00	78.00	3	12,279	0.02%
2023/11/17	1	80.30	2	80.05	80.20	-1	12,116	-0.01%
2023/11/16	1	79.10	1	79.60	79.10	0	12,025	0.00%
2023/11/15	4	78.65	2	79.15	78.50	2	11,968	0.02%
2023/11/14	0	0.00	2	76.95	77.90	-2	11,858	-0.02%
2023/11/13	1	76.90	1	78.00	77.60	0	11,869	0.00%
2023/11/10	1	77.80	0	0.00	77.10	1	11,883	0.01%
2023/11/09	0	0.00	2	79.05	79.20	-2	11,857	-0.02%
2023/11/08	2	78.60	2	78.80	78.60	0	12,001	0.00%
2023/11/07	0	0.00	3	79.20	79.10	-3	12,008	-0.02%
2023/11/06	1	78.90	0	0.00	78.80	1	12,036	0.01%
2023/11/03	1	78.70	0	0.00	78.20	1	12,143	0.01%
2023/11/02	1	77.50	2	77.40	77.40	-1	12,086	-0.01%
2023/11/01	0	0.00	2	74.05	75.00	-2	12,009	-0.02%
2023/10/31	12.5	74.22	2	75.10	74.10	10.5	11,946	0.09%
2023/10/30	0	0.00	2.2	77.15	76.90	-2.2	11,861	-0.02%
2023/10/27	1	77.30	2	77.65	77.30	-1	11,890	-0.01%
2023/10/26	8.5	79.05	0.2	78.90	78.20	8.3	11,957	0.07%
2023/10/25	2.2	80.60	2	80.55	80.10	0.2	11,962	0.00%
2023/10/24	1	78.50	1	78.80	79.00	0	12,043	0.00%
2023/10/23	0.3	78.90	1	78.10	77.80	-0.7	12,066	-0.01%
2023/10/20	7	79.27	3	79.50	79.10	4	12,142	0.03%
2023/10/19	0	0.00	9	80.58	81.40	-9	12,052	-0.07%
2023/10/18	12.2	81.14	1	80.40	80.10	11.2	12,069	0.09%
2023/10/17	6.3	82.44	3	81.50	81.10	3.3	11,808	0.03%
2023/10/16	13.1	84.44	9	84.50	83.00	4.1	11,705	0.04%
2023/10/13	53	86.54	58	85.35	85.10	-5	11,340	-0.04%
2023/10/12	16	83.85	19	80.32	84.00	-3	10,331	-0.03%
2023/10/05	2	78.65	0	0.00	78.40	2	10,747	0.02%
2023/10/04	5	78.72	0	0.00	78.40	5	10,777	0.05%
2023/10/03	2	81.50	0	0.00	80.50	2	10,670	0.02%
2023/10/02	1	81.70	0.1	82.00	82.00	1	10,679	0.01%
2023/09/28	1	86.00	1.1	85.20	83.00	-0.1	10,776	0.00%
2023/09/27	0.1	85.50	4	85.73	86.00	-3.9	10,746	-0.04%
2023/09/26	1	84.10	4	84.12	83.70	-3	10,621	-0.03%
2023/09/25	13	84.38	2	84.30	84.30	11	10,678	0.10%
2023/09/22	0	0.00	1	80.00	82.50	-1	10,638	-0.01%
2023/09/21	1.6	80.99	0	0.00	80.60	1.6	10,613	0.02%
2023/09/20	2.2	84.34	1	82.30	82.20	1.2	10,624	0.01%
2023/09/19	2	84.95	10	85.00	84.60	-8	10,450	-0.08%
2023/09/14	3	83.40	3	84.10	83.80	0	10,412	0.00%
2023/09/08	1	83.10	0	0.00	82.60	1	10,628	0.01%
2023/09/07	0	0.00	1	84.30	84.50	-1	10,632	-0.01%
2023/09/06	1	83.10	0	0.00	83.20	1	10,618	0.01%
2023/09/05	1.3	85.02	1.1	84.79	85.20	0.2	10,593	0.00%
2023/09/04	2	86.35	3	86.93	85.70	-1	10,510	-0.01%
2023/09/01	2	87.10	6	85.57	85.30	-4	9,982	-0.04%
2023/08/31	0	0.00	1	83.40	83.40	-1	9,779	-0.01%
2023/08/30	1.1	83.63	2	83.70	83.70	-0.9	9,882	-0.01%
2023/08/29	2	79.80	5.4	78.57	79.80	-3.4	9,712	-0.04%
2023/08/28	3	76.27	2	75.70	75.70	1	10,084	0.01%
2023/08/18	2	75.70	1.1	74.75	74.70	0.9	12,263	0.01%
2023/08/17	2	75.60	7	74.89	75.60	-5	12,610	-0.04%
2023/08/16	2	73.45	1	73.20	73.20	1	12,960	0.01%
2023/08/15	1	74.20	7	74.81	74.30	-6	13,037	-0.05%
2023/08/14	27.1	74.44	1	73.40	73.40	26.1	13,253	0.20%
2023/08/11	8	77.68	1	77.50	77.50	7	13,487	0.05%
2023/08/10	2	77.95	8	77.69	77.90	-6	13,636	-0.04%
2023/08/09	4	80.53	3	80.73	79.20	1	13,659	0.01%
2023/08/02	0	0.00	10.1	80.01	80.10	-10.1	13,997	-0.07%
2023/08/01	5	81.20	0.1	81.20	81.00	4.9	13,969	0.04%
2023/07/31	1.2	82.07	8	83.24	82.00	-6.8	13,957	-0.05%
2023/07/27	0.1	80.60	6	80.62	81.00	-5.9	13,982	-0.04%
2023/07/26	2	78.30	0	0.00	77.70	2	13,895	0.01%
2023/07/25	4	77.25	8	78.91	79.80	-4	13,936	-0.03%
2023/07/24	0	0.00	7	76.19	76.20	-7	13,873	-0.05%
2023/07/21	0.1	77.34	0	0.00	77.40	0.1	13,893	0.00%
2023/07/20	2.1	78.35	1	78.20	78.20	1.1	14,010	0.01%
2023/07/19	3.3	80.04	10	79.60	79.00	-6.8	13,983	-0.05%
2023/07/18	18.1	81.83	2.1	80.32	80.20	16	14,165	0.11%
2023/07/17	7	84.64	4.1	84.38	84.40	2.9	14,604	0.02%
2023/07/14	5.2	85.53	1	87.00	85.50	4.2	15,027	0.03%
2023/07/13	1	81.60	16.5	83.20	84.00	-15.5	15,484	-0.10%
2023/07/12	1	79.80	1	80.20	80.20	0	15,701	0.00%
2023/07/11	4	80.75	2	82.00	80.00	2	16,083	0.01%
2023/07/10	1	81.60	0	0.00	81.30	1	16,401	0.01%
2023/07/07	10	82.30	0	0.00	82.30	10	16,394	0.06%
2023/07/06	2	83.60	10	83.65	83.50	-8	16,360	-0.05%
2023/07/05	22.2	82.00	3	82.43	81.80	19.2	16,184	0.12%
2023/07/04	16	82.56	3	82.97	82.40	13	16,023	0.08%
2023/07/03	5	81.82	1	82.00	81.80	4	16,017	0.02%
2023/06/30	12	81.43	20	82.44	82.60	-8	15,975	-0.05%
2023/06/29	7	80.63	0	0.00	80.50	7	15,906	0.04%
2023/06/28	7	81.31	5	81.26	80.80	2	15,888	0.01%
2023/06/27	11	79.88	0	0.00	79.40	11	15,857	0.07%
2023/06/26	4	81.75	8	81.79	82.00	-4	15,917	-0.03%
2023/06/21	2	82.75	0	0.00	82.00	2	16,007	0.01%
2023/06/20	2	83.10	2	83.70	83.10	0	16,009	0.00%
2023/06/19	1	83.50	3	83.63	83.40	-2	16,067	-0.01%
2023/06/16	14.1	84.88	1.3	87.53	83.70	12.8	16,268	0.08%
2023/06/15	1	87.90	1	88.00	87.70	0	16,050	0.00%
2023/06/14	6	87.27	7	88.15	87.40	-1	16,092	-0.01%
2023/06/13	3.2	87.19	3	87.30	87.10	0.2	16,261	0.00%
2023/06/12	3	86.87	2	88.37	86.80	1	16,486	0.01%
2023/06/09	0	86.50	9	87.78	87.80	-9	16,587	-0.05%
2023/06/08	3	88.60	0	0.00	87.10	3	16,894	0.02%
2023/06/07	1	89.21	3	89.77	89.70	-2	17,277	-0.01%
2023/06/06	3	89.14	1.2	88.36	88.50	1.8	17,427	0.01%
2023/06/05	8.1	92.51	3.2	92.16	90.60	4.9	17,463	0.03%
2023/06/02	0	0.00	0.2	91.10	90.60	-0.2	17,273	0.00%
2023/06/01	13	90.47	27.5	91.01	89.60	-14.5	17,110	-0.08%
2023/05/31	165.2	87.17	145.1	87.19	87.60	20.1	16,730	0.12%	大買/大賣/
2023/05/30	23.1	87.58	32.6	86.54	86.60	-9.5	16,779	-0.06%
2023/05/29	2.1	83.16	50	82.53	82.80	-47.9	16,189	-0.30%
2023/05/25	8.1	83.96	2	84.45	83.40	6.1	16,790	0.04%
2023/05/24	5	83.60	7.3	84.49	85.30	-2.3	16,784	-0.01%
2023/05/23	12	84.91	1.6	83.62	83.70	10.4	16,779	0.06%
2023/05/22	1	84.30	14.2	83.71	84.20	-13.2	16,625	-0.08%
2023/05/19	1	80.50	1	80.40	80.40	0	16,605	0.00%
2023/05/18	1	79.82	4	81.15	81.80	-3	17,232	-0.02%
2023/05/17	4	81.05	2	81.20	81.10	2	17,202	0.01%
2023/05/16	0	0.00	3	79.33	79.60	-3	16,929	-0.02%
2023/05/12	2.1	76.20	0	0.00	78.30	2.1	17,522	0.01%
2023/05/11	2.1	76.20	0	0.00	75.90	2.1	17,605	0.01%
2023/05/10	5.2	78.37	0	0.00	79.10	5.2	17,858	0.03%
2023/05/08	0	0.00	2	78.15	78.10	-2	18,373	-0.01%
2023/05/04	2	76.80	10	76.80	77.80	-8	20,127	-0.04%
2023/05/03	6.4	78.90	7	78.31	77.60	-0.6	20,629	0.00%
2023/05/02	6.1	80.77	1	80.00	80.00	5.1	21,995	0.02%
2023/04/28	3	80.93	1	80.71	80.60	2	22,329	0.01%
2023/04/27	2	79.90	1	80.50	80.50	1	22,911	0.00%
2023/04/26	1	79.30	1	79.60	79.80	0	23,222	0.00%
2023/04/25	4.1	79.92	1	78.53	78.50	3.1	23,224	0.01%
2023/04/24	2	79.11	5	80.62	80.90	-3	23,268	-0.01%
2023/04/21	11	80.29	12.5	80.40	80.30	-1.5	23,333	-0.01%
2023/04/20	61.5	81.67	47	81.89	82.00	14.5	23,300	0.06%
2023/04/19	69.1	84.96	33	84.46	83.20	36.1	23,430	0.15%
2023/04/18	14	84.47	20	84.10	85.70	-6	23,376	-0.03%
2023/04/17	2	80.70	2	80.90	81.80	0	22,746	0.00%
2023/04/14	4	77.45	14	79.74	79.10	-10	22,664	-0.04%
2023/04/13	0	0.00	23	78.03	77.60	-23	22,469	-0.10%
2023/04/12	1	75.40	0	0.00	75.60	1	22,228	0.00%
2023/04/11	1	76.10	0	0.00	74.70	1	22,378	0.00%
2023/04/06	3	73.80	2	73.70	73.70	1	22,946	0.00%
2023/03/31	10	76.50	0	0.00	75.20	10	23,097	0.04%
2023/03/30	1.1	75.84	1	76.60	76.50	0.1	23,290	0.00%
2023/03/29	0.1	75.30	1	75.50	75.60	-0.9	23,597	0.00%
2023/03/28	1	75.00	2	74.60	74.50	-1	24,135	0.00%
2023/03/27	132	76.68	148	76.10	75.50	-16	24,251	-0.07%	大買/大賣/
2023/03/24	1.2	78.61	1	78.60	78.80	0.2	24,380	0.00%
2023/03/23	13.1	76.96	2	77.30	77.50	11.1	24,792	0.04%
2023/03/22	63	78.05	44	77.77	76.40	19	25,520	0.07%
2023/03/21	3	77.63	20	77.94	77.30	-17	25,958	-0.07%
2023/03/20	1	75.80	0	0.00	75.80	1	26,583	0.00%
2023/03/17	5	75.30	0	0.00	75.70	5	26,757	0.02%
2023/03/16	1	75.10	0	0.00	73.90	1	27,143	0.00%
2023/03/15	3	77.13	14	76.81	75.90	-11	27,463	-0.04%
2023/03/14	2	75.20	35	75.02	75.50	-33	27,639	-0.12%
2023/03/13	0	0.00	24	75.69	76.00	-24	27,805	-0.09%
2023/03/10	12	72.41	0	0.00	72.40	12	28,035	0.04%
2023/03/09	7	77.19	1	76.60	76.00	6	28,440	0.02%
2023/03/08	3	77.47	0	0.00	77.60	3	29,589	0.01%
2023/03/07	30	79.06	35.3	79.33	79.20	-5.3	31,679	-0.02%
2023/03/03	7	78.60	1	78.10	78.10	6	33,580	0.02%
2023/03/02	7.2	79.44	0	0.00	78.80	7.2	33,809	0.02%
2023/03/01	23	82.83	21	82.13	81.60	2	34,331	0.01%
2023/02/24	14	81.88	19	81.83	81.30	-5	34,926	-0.01%
2023/02/23	0	0.00	5	79.30	80.00	-5	35,006	-0.01%
2023/02/22	17	77.91	12	77.96	78.10	5	35,078	0.01%
2023/02/21	108	81.49	102.2	81.96	80.90	5.8	35,210	0.02%	大買/大賣/
2023/02/20	0	0.00	1.1	80.33	80.60	-1.1	35,453	0.00%
2023/02/17	37	80.24	82	81.35	80.00	-45	36,109	-0.12%
2023/02/16	151	81.63	134	81.03	81.50	17	36,232	0.05%	大買/大賣/
2023/02/15	202	78.33	182	77.98	77.90	20	35,580	0.06%	大買/大賣/
2023/02/14	2	77.00	0.1	78.10	77.20	2	35,384	0.01%
2023/02/13	43.1	77.64	42.1	77.81	77.50	1	35,365	0.00%
2023/02/10	200.1	78.03	200	78.30	79.00	0.1	35,162	0.00%	大買/大賣/
2023/02/09	45	77.34	40	77.50	76.90	5	34,580	0.01%
2023/02/08	31	76.81	30.8	77.50	77.80	0.2	34,426	0.00%
2023/02/07	11	77.71	17.1	78.02	77.80	-6.1	34,045	-0.02%
2023/02/06	72.1	77.96	68.2	78.15	77.50	4	33,809	0.01%
2023/02/03	22.3	79.04	18.1	80.48	78.10	4.2	33,486	0.01%
2023/02/02	122.1	83.61	7	83.56	79.50	115.1	32,779	0.35%	大買/鉅額交易
2023/02/01	26	83.88	23	83.70	84.50	3	31,891	0.01%
2023/01/31	25.1	80.46	34.6	79.87	82.90	-9.6	31,435	-0.03%
2023/01/30	165	74.26	157	77.97	78.10	8	30,031	0.03%	大買/大賣/
2023/01/17	77.1	70.03	95.1	70.39	71.00	-18	29,893	-0.06%
2023/01/16	39.1	68.44	50.5	68.52	69.20	-11.4	29,626	-0.04%
2023/01/13	0.1	66.50	0.1	66.50	66.80	0	29,718	0.00%
2023/01/12	1.1	66.56	6.1	65.75	66.20	-5	29,684	-0.02%
2023/01/11	10.1	66.90	10.3	66.46	66.50	-0.3	29,471	0.00%
2023/01/10	20.3	68.20	44.1	67.86	67.20	-23.8	29,388	-0.08%
2023/01/09	123.6	68.10	130.2	68.08	68.20	-6.7	29,198	-0.02%	大買/大賣/
2023/01/06	82	65.88	82.1	66.44	66.20	-0.1	28,481	0.00%
2023/01/05	4.1	65.69	3.1	65.80	65.70	1.1	27,989	0.00%
2023/01/04	25.1	64.70	26	65.09	65.70	-0.9	27,698	0.00%
2023/01/03	3	63.33	7	63.46	63.20	-4	27,350	-0.01%
2022/12/30	0	0.00	2	61.90	62.00	-2	27,175	-0.01%
2022/12/29	1	61.20	60	60.73	61.40	-59	27,061	-0.22%
2022/12/28	20	62.00	22	61.42	61.60	-2	26,892	-0.01%
2022/12/27	4	61.73	5	61.42	61.90	-1	26,747	0.00%
2022/12/26	17.2	60.62	6.1	60.76	61.10	11.1	26,468	0.04%
2022/12/23	8.1	59.30	18	58.61	59.10	-10	26,197	-0.04%
2022/12/22	65.1	60.65	65	60.04	59.70	0.1	25,954	0.00%
2022/12/21	16.1	61.22	14	61.61	60.00	2.1	25,720	0.01%
2022/12/20	12	63.58	15	63.25	61.40	-3	25,370	-0.01%
2022/12/19	4	64.45	14	64.76	64.20	-10	24,857	-0.04%
2022/12/16	11	64.20	1	64.20	64.10	10	24,654	0.04%
2022/12/15	25	68.09	7	67.79	66.50	18	24,382	0.07%
2022/12/14	17	67.41	20.1	67.03	66.80	-3.1	23,822	-0.01%
2022/12/13	41	65.90	28	64.95	65.00	13	23,062	0.06%
2022/12/12	57	65.76	61	65.37	66.60	-4	22,467	-0.02%
2022/12/09	14	62.47	10	62.15	62.30	4	21,593	0.02%
2022/12/08	13	62.35	13	62.99	63.00	0	21,338	0.00%
2022/12/07	10	64.70	11	63.26	63.40	-1	20,901	0.00%
2022/12/06	3	64.40	2	66.00	64.90	1	20,373	0.00%
2022/12/05	20.1	66.79	21.1	67.03	66.90	-1	19,893	-0.01%
2022/12/02	20.1	66.43	23	67.87	66.70	-3	19,576	-0.02%
2022/12/01	41	67.05	34	67.32	67.90	7	18,949	0.04%
2022/11/30	53.2	65.06	55	64.91	65.20	-1.8	18,126	-0.01%
2022/11/29	103.3	66.53	145	67.56	63.70	-41.8	16,812	-0.25%	大買/大賣/
2022/11/28	47.1	61.61	49.6	63.58	64.80	-2.5	14,714	-0.02%
2022/11/25	20	58.84	23	59.89	60.60	-3	14,089	-0.02%
2022/11/24	35	57.06	23	57.08	57.70	12	12,958	0.09%
2022/11/23	23	56.48	12	57.07	57.10	11	12,521	0.09%
2022/11/22	22	54.26	9.6	54.29	54.90	12.4	11,541	0.11%
2022/11/21	0.1	53.60	6.2	53.47	54.10	-6.1	10,587	-0.06%
2022/11/18	21	48.67	20	49.20	49.20	1	9,933	0.01%
2022/11/17	4	51.30	2	51.20	50.20	2	9,704	0.02%
2022/11/16	28	49.96	21	49.41	50.90	7	9,257	0.08%
2022/11/15	58	50.58	29	50.33	51.10	29	8,791	0.33%
2022/11/14	1	49.30	5.2	48.20	49.50	-4.2	7,961	-0.05%
2022/11/10	0.2	44.60	0	0.00	44.40	0.2	7,462	0.00%
2022/11/09	1	44.85	0	0.00	44.80	1	7,416	0.01%
2022/11/04	2	44.05	2	44.35	45.05	0	7,310	0.00%
2022/11/03	10	44.74	9	44.43	44.45	1	7,270	0.01%
2022/11/02	1	45.30	0	0.00	45.20	1	7,337	0.01%
2022/11/01	4	44.96	3	45.30	45.60	1	7,586	0.01%
2022/10/31	6	45.80	6	46.10	45.60	0	7,566	0.00%
2022/10/28	0	0.00	1	46.05	45.75	-1	7,556	-0.01%
2022/10/27	2	44.90	4	45.50	46.55	-2	7,447	-0.03%
2022/10/26	2	44.73	2	44.75	44.40	0	7,331	0.00%
2022/10/25	4	44.40	2	44.30	44.30	2	7,207	0.03%
2022/10/24	15	45.90	11	45.60	46.00	4	6,936	0.06%
2022/10/21	8	42.24	14	43.51	45.05	-6	6,516	-0.09%
2022/10/20	0	0.00	0.5	41.40	41.35	-0.5	5,996	-0.01%
2022/10/18	0	0.00	3	43.10	42.80	-3	6,023	-0.05%
2022/10/17	12.5	43.13	2	42.40	43.45	10.5	6,156	0.17%
2022/10/14	0	0.00	0.1	42.00	42.80	-0.1	6,177	0.00%
2022/10/13	0	0.00	2	41.65	41.05	-2	6,136	-0.03%
2022/10/12	2	40.60	0	0.00	41.05	2	6,071	0.03%
2022/10/11	1	40.90	0	0.00	40.80	1	6,175	0.02%
2022/10/07	1	42.40	3	43.07	42.90	-2	6,221	-0.03%
2022/10/06	1	42.20	1	41.25	41.25	0	6,295	0.00%
2022/10/05	2	41.30	0	0.00	41.20	2	6,646	0.03%
2022/09/27	1	43.00	1	42.75	42.65	0	7,378	0.00%
2022/09/22	0	0.00	1	43.40	43.45	-1	7,823	-0.01%
2022/09/14	0	0.00	2	41.90	42.20	-2	9,969	-0.02%
2022/09/12	0	0.00	0.9	42.40	42.30	-0.9	10,661	-0.01%
2022/09/08	0	0.00	2	42.05	42.35	-2	10,844	-0.02%
2022/09/07	0.1	42.15	1	42.00	41.85	-0.9	11,040	-0.01%
2022/09/06	6	43.08	16	42.75	42.05	-10	11,057	-0.09%
2022/09/05	8	43.68	18	43.51	43.40	-10	11,033	-0.09%
2022/09/02	13.2	42.71	7	43.40	43.85	6.2	11,015	0.06%
2022/09/01	1.1	42.90	1	43.30	43.20	0.1	10,804	0.00%
2022/08/31	0	0.00	2	41.05	41.25	-2	10,484	-0.02%
2022/08/30	0	0.00	3	40.70	40.60	-3	10,489	-0.03%
2022/08/26	1	40.00	5	40.98	41.00	-4	10,537	-0.04%
2022/08/25	1	39.70	0	0.00	39.85	1	10,558	0.01%
2022/08/24	2	40.78	1	40.80	40.70	1	10,758	0.01%
2022/08/23	2	40.90	0.2	41.00	40.85	1.8	10,817	0.02%
2022/08/22	1	40.85	0	0.00	40.85	1	10,847	0.01%
2022/08/19	2	41.35	0	0.00	41.30	2	10,809	0.02%
2022/08/18	2.1	41.41	0.4	41.60	41.50	1.8	10,867	0.02%
2022/08/17	1.1	42.14	2	42.00	41.95	-0.9	10,930	-0.01%
2022/08/16	0	0.00	10	42.11	42.40	-10	10,886	-0.09%
2022/08/15	1.1	42.55	0	0.00	42.55	1.1	10,870	0.01%
2022/08/11	4	41.96	12	42.05	41.80	-8	10,866	-0.07%
2022/08/10	0.1	41.90	0	0.00	41.95	0.1	10,869	0.00%
2022/08/09	0.2	41.50	0	0.00	42.20	0.2	10,889	0.00%
2022/08/08	6.1	40.00	3	40.10	41.45	3.1	10,907	0.03%
2022/08/04	1	43.50	10	42.95	43.25	-9	10,610	-0.08%
2022/08/03	5	44.20	0	0.00	44.05	5	10,503	0.05%
2022/08/02	1	45.10	0.8	45.05	45.10	0.2	10,414	0.00%
2022/08/01	1	45.45	0	0.00	45.55	1	10,361	0.01%
2022/07/29	6	45.73	0	0.00	45.75	6	10,334	0.06%
2022/07/28	3.1	45.79	1	45.75	45.45	2.1	10,296	0.02%
2022/07/27	1	46.05	2	45.93	46.20	-1	10,234	-0.01%
2022/07/25	6.1	45.61	0	0.00	45.80	6.1	10,061	0.06%
2022/07/22	25.4	45.67	8	45.59	45.95	17.4	9,867	0.18%
2022/07/19	0.1	47.85	0	0.00	48.05	0.1	9,371	0.00%
2022/07/15	0.2	48.10	1	48.00	48.00	-0.9	9,207	-0.01%
2022/07/13	2.1	47.79	9.5	49.19	49.00	-7.5	8,896	-0.08%
2022/07/11	2.1	46.55	3	46.53	46.10	-0.9	8,246	-0.01%
2022/07/08	0	0.00	9	44.60	44.70	-9	8,045	-0.11%
2022/07/07	0.5	43.97	1	43.80	43.70	-0.5	7,907	-0.01%
2022/07/06	15	43.81	31	43.10	42.50	-16	7,786	-0.21%
2022/07/05	1	44.45	1	45.00	44.50	0	7,651	0.00%
2022/07/04	10.1	44.28	5	44.80	44.40	5.1	7,573	0.07%
2022/07/01	22.1	45.22	75	44.89	44.40	-53	7,468	-0.71%
2022/06/30	35	47.61	41	47.07	47.20	-6	7,202	-0.08%
2022/06/29	27	48.16	11	48.83	47.50	16	6,978	0.23%
2022/06/28	16	48.62	6	49.52	48.35	10	6,707	0.15%
2022/06/27	36	49.26	7	49.68	50.20	29	6,443	0.45%
2022/06/24	18.1	50.00	17	49.74	50.00	1.1	6,089	0.02%
2022/06/23	6	50.10	53.6	50.41	50.50	-47.6	5,800	-0.82%
2022/06/22	1.1	49.70	19	49.23	49.10	-17.9	4,986	-0.36%
2022/06/21	60	49.20	2	49.43	49.75	58	4,553	1.27%
2022/06/20	4	44.35	0	0.00	45.30	4	3,987	0.10%
2022/06/17	1.5	46.07	33	46.03	46.10	-31.5	3,770	-0.84%
2022/06/16	0	0.00	1	46.50	45.80	-1	3,557	-0.03%
2022/06/14	5	44.55	55	45.10	44.80	-50	3,285	-1.52%
2022/06/10	0	0.00	1	45.40	45.40	-1	3,116	-0.03%
2022/06/09	1	45.10	0	0.00	45.20	1	3,089	0.03%
2022/06/07	6	44.36	0	0.00	44.35	6	3,070	0.20%
2022/06/06	2	44.73	0	0.00	44.70	2	3,007	0.07%
2022/06/02	0	0.00	3	45.23	45.15	-3	3,005	-0.10%
2022/06/01	2	45.43	18	45.77	45.80	-16	2,937	-0.54%
2022/05/31	0	0.00	20	44.22	44.45	-20	2,668	-0.75%
2022/05/30	2	43.20	35	43.60	43.70	-33	2,530	-1.30%
2022/05/27	0	0.00	15	43.35	43.30	-15	2,472	-0.61%
2022/05/26	0	0.00	2	43.25	43.15	-2	2,442	-0.08%
2022/05/24	1	42.05	0	0.00	42.15	1	2,309	0.04%
2022/05/23	9	42.10	0	0.00	42.10	9	2,264	0.40%
2022/05/19	6	41.20	38	41.65	42.20	-32	2,270	-1.41%
2022/05/18	4	42.09	4	42.20	42.05	0	2,204	0.00%
2022/05/17	2	42.00	2	41.80	41.95	0	2,198	0.00%
2022/05/16	5	41.80	2	41.65	42.00	3	2,128	0.14%
2022/05/13	2	39.93	0	0.00	40.10	2	1,945	0.10%
2022/05/12	3	38.10	0	0.00	38.10	3	1,868	0.16%
2022/05/10	1	38.45	0	0.00	38.65	1	1,859	0.05%
2022/05/09	2	38.80	0	0.00	38.70	2	1,865	0.11%
2022/04/14	0	0.00	1	40.65	40.50	-1	2,350	-0.04%
2022/04/11	1	39.45	2	39.75	39.10	-1	2,555	-0.04%
2022/03/29	0	0.00	1	40.60	40.50	-1	2,871	-0.03%
2022/03/18	0	0.00	1	39.90	39.80	-1	3,030	-0.03%
2022/03/15	0	0.00	2	38.75	38.85	-2	3,033	-0.07%
2022/03/14	1	39.05	0	0.00	39.10	1	3,026	0.03%
2022/03/11	1	39.50	1	39.40	39.05	0	3,025	0.00%
2022/03/10	0	0.00	1	40.40	40.30	-1	2,959	-0.03%
2022/03/07	2	39.80	0	0.00	39.70	2	2,936	0.07%
2022/03/04	0	0.00	1	40.95	40.90	-1	2,906	-0.03%
2022/03/03	1	41.35	0	0.00	41.25	1	2,969	0.03%
2022/02/25	6	40.88	0	0.00	40.85	6	3,128	0.19%
2022/02/24	4	40.96	0	0.00	40.70	4	3,250	0.12%
2022/02/23	1	42.00	0	0.00	41.85	1	3,355	0.03%
2022/02/22	1	41.70	0	0.00	41.75	1	3,515	0.03%
2022/02/21	100	42.95	0	0.00	42.75	100	3,568	2.80%
2022/02/17	0	0.00	2	42.50	42.25	-2	3,963	-0.05%
2022/02/16	11	41.65	0	0.00	41.70	11	3,962	0.28%
2022/02/15	1	41.30	0	0.00	41.55	1	4,040	0.02%
2022/02/14	10	41.55	0	0.00	41.20	10	4,128	0.24%
2022/02/11	3	41.93	0	0.00	41.80	3	4,152	0.07%
2022/02/07	1	41.20	0	0.00	41.75	1	4,312	0.02%
2022/01/26	1	40.65	0	0.00	40.80	1	4,330	0.02%
2022/01/25	3	40.90	0	0.00	40.80	3	4,417	0.07%
2022/01/24	2	40.95	0	0.00	41.35	2	4,453	0.04%
2022/01/21	3	41.43	0	0.00	41.35	3	4,537	0.07%
2022/01/19	7	42.06	0	0.00	41.80	7	4,576	0.15%
2022/01/14	21	43.45	15	43.58	43.55	6	4,736	0.13%
2022/01/11	0	0.00	5	42.70	42.75	-5	5,175	-0.10%
2022/01/07	1	43.80	1	43.75	43.60	0	5,730	0.00%
2022/01/05	0	0.00	1.3	43.42	43.55	-1.3	5,988	-0.02%
2022/01/04	12	42.92	1	43.30	43.25	11	6,131	0.18%
2022/01/03	0	0.00	2	42.85	42.85	-2	6,645	-0.03%
2021/12/30	2	42.05	0	0.00	41.90	2	6,725	0.03%
2021/12/29	0	0.00	1	42.00	42.05	-1	6,916	-0.01%
2021/12/13	1	41.60	0	0.00	41.55	1	9,818	0.01%
2021/12/10	4	41.44	0	0.00	41.35	4	10,132	0.04%
2021/12/09	1	41.65	0	0.00	41.70	1	10,150	0.01%
2021/12/08	2	41.73	0	0.00	41.70	2	10,165	0.02%
2021/12/06	2	41.20	1	41.45	41.55	1	10,137	0.01%
2021/12/03	1	41.40	3	41.43	41.45	-2	10,151	-0.02%
2021/12/02	1	41.30	0	0.00	41.30	1	10,165	0.01%
2021/12/01	1	41.10	1	41.55	41.55	0	10,150	0.00%
2021/11/29	3	40.90	0	0.00	41.10	3	10,145	0.03%
2021/11/26	2	41.60	0	0.00	41.60	2	10,092	0.02%
2021/11/25	2	43.00	0	0.00	42.40	2	10,021	0.02%
2021/11/23	3	43.83	0	0.00	43.15	3	9,994	0.03%
2021/11/22	10	44.40	4	44.24	44.05	6	9,908	0.06%
2021/11/18	6	43.29	5	43.76	43.10	1	9,587	0.01%
2021/11/17	4	43.40	0	0.00	43.40	4	9,523	0.04%
2021/11/16	11	43.03	26	42.96	43.35	-15	9,379	-0.16%
2021/11/12	0	0.00	9	41.80	41.85	-9	9,137	-0.10%
2021/11/11	4	40.80	0	0.00	40.80	4	9,095	0.04%
2021/11/09	2	41.45	1	41.80	42.10	1	9,018	0.01%
2021/11/08	3	41.45	0	0.00	41.50	3	8,969	0.03%
2021/11/05	0	0.00	1	41.55	41.85	-1	8,947	-0.01%
2021/11/04	0	0.00	2	41.98	41.50	-2	8,966	-0.02%
2021/11/03	2	41.45	1	41.60	41.40	1	8,918	0.01%
2021/11/02	2	41.58	3	42.23	41.50	-1	8,965	-0.01%
2021/10/29	3	41.28	0	0.00	41.10	3	8,813	0.03%
2021/10/27	1	42.30	0	0.00	42.25	1	8,705	0.01%
2021/10/26	0	0.00	1	42.35	42.40	-1	8,666	-0.01%
2021/10/25	0	0.00	9	42.44	42.70	-9	8,597	-0.10%
2021/10/22	12	42.74	1	42.35	42.20	11	8,522	0.13%
2021/10/21	0	0.00	7	42.61	43.10	-7	8,420	-0.08%
2021/10/20	2	41.40	5	42.27	41.40	-3	8,208	-0.04%
2021/10/19	8	42.35	4	42.23	41.90	4	8,091	0.05%
2021/10/18	17	43.27	33	42.69	42.15	-16	7,879	-0.20%
2021/10/15	6	43.74	13	43.83	44.25	-7	7,551	-0.09%
2021/10/14	3	43.10	4	42.98	42.95	-1	7,346	-0.01%
2021/10/13	12	43.23	0	0.00	43.65	12	7,244	0.17%
2021/10/12	9	43.19	1	42.80	42.70	8	7,081	0.11%
2021/10/08	5	44.27	5	44.05	44.20	0	6,883	0.00%
2021/10/07	2.4	42.68	2	43.15	43.05	0.4	6,326	0.01%
2021/10/06	0	0.00	5	42.04	42.15	-5	6,118	-0.08%
2021/10/05	1	40.20	0	0.00	40.30	1	5,905	0.02%
2021/10/04	2	40.50	0	0.00	40.60	2	5,852	0.03%
2021/10/01	24	41.15	2	40.75	40.25	22	5,782	0.38%
2021/09/30	0	0.00	6	42.47	42.70	-6	5,642	-0.11%
2021/09/29	23	41.92	0	0.00	42.00	23	5,550	0.41%
2021/09/28	25	43.05	15	42.48	42.80	10	5,453	0.18%
2021/09/27	0	0.00	1	44.45	43.10	-1	5,411	-0.02%
2021/09/24	0	0.00	10	44.00	44.00	-10	5,138	-0.19%
2021/09/23	1	42.80	33.3	43.05	43.80	-32.3	4,989	-0.65%
2021/09/17	39.1	44.35	11	44.06	43.95	28.1	4,291	0.65%
2021/09/16	10	40.95	1	40.95	41.15	9	3,610	0.25%
2021/09/15	2	40.00	0	0.00	40.30	2	3,399	0.06%
2021/09/14	4	37.70	0	0.00	38.25	4	3,195	0.13%
2021/09/13	0	0.00	1	38.05	38.05	-1	3,189	-0.03%
2021/09/10	6	37.15	0	0.00	37.15	6	3,229	0.19%
2021/09/09	1	36.60	0	0.00	36.85	1	3,326	0.03%
2021/09/08	21	37.23	0	0.00	36.90	21	3,339	0.63%
2021/09/07	5	37.35	0	0.00	37.50	5	3,374	0.15%
2021/09/06	0.4	37.50	0	0.00	37.50	0.4	3,386	0.01%
2021/09/03	0	0.00	1	38.00	38.10	-1	3,381	-0.03%
2021/09/02	10	37.85	1	37.70	37.85	9	3,378	0.27%
2021/08/30	1	38.00	0	0.00	38.10	1	3,373	0.03%
2021/08/25	2	37.25	1	37.25	37.30	1	3,369	0.03%
2021/08/23	3	36.68	0	0.00	36.65	3	3,411	0.09%
2021/08/20	0	0.00	1	36.70	36.35	-1	3,439	-0.03%
2021/08/19	1	36.65	1	37.15	36.70	0	3,468	0.00%
2021/08/18	1	36.50	1	37.50	37.55	0	3,469	0.00%
2021/08/17	1	37.55	0	0.00	37.00	1	3,480	0.03%
2021/08/12	5	39.05	0	0.00	39.05	5	3,491	0.14%
2021/08/11	1	39.15	0	0.00	39.15	1	3,558	0.03%
2021/08/09	0	0.00	1	40.35	40.35	-1	3,746	-0.03%
2021/08/06	25	41.60	25	41.03	40.90	0	3,899	0.00%
2021/08/03	5	39.40	0	0.00	39.40	5	4,282	0.12%
2021/08/02	0	0.00	0	40.05	40.30	0	4,323	0.00%
2021/07/23	0	0.00	11	41.04	41.00	-11	5,029	-0.22%
2021/07/22	0	0.00	10	40.50	40.70	-10	5,087	-0.20%
2021/07/09	0	0.00	3	42.25	41.95	-3	6,373	-0.05%
2021/07/06	0	0.00	1	43.00	42.70	-1	7,871	-0.01%
2021/07/05	3	43.25	0	0.00	42.80	3	8,124	0.04%
2021/07/02	0	0.00	12	43.00	43.00	-12	8,189	-0.15%
2021/06/30	0	0.00	2	42.70	42.60	-2	8,237	-0.02%
2021/06/29	0	0.00	1	42.50	42.30	-1	8,331	-0.01%
2021/06/28	0	0.00	1	42.45	42.50	-1	8,484	-0.01%
2021/06/24	1	42.35	4	42.56	42.75	-3	8,614	-0.03%
2021/06/23	1	41.20	1	41.65	41.60	0	8,997	0.00%
2021/06/16	0	0.00	4	40.15	40.05	-4	10,903	-0.04%
2021/06/11	0	0.00	2	40.10	39.65	-2	11,273	-0.02%
2021/06/07	3	39.85	0	0.00	39.80	3	11,473	0.03%
2021/06/04	2	40.08	1	40.30	40.15	1	11,526	0.01%
2021/06/03	2	40.00	0	0.00	40.10	2	11,617	0.02%
2021/05/28	0	0.00	30	39.65	39.70	-30	11,827	-0.25%
2021/05/27	1	38.85	0	0.00	38.80	1	11,868	0.01%
2021/05/20	1	39.15	0	0.00	38.60	1	12,562	0.01%
2021/05/19	5	38.87	2	38.50	39.20	3	12,798	0.02%
2021/05/18	5	36.90	0	0.00	38.85	5	12,797	0.04%
2021/05/17	1.1	36.04	15	37.48	36.00	-13.9	12,762	-0.11%
2021/05/14	16	40.23	0	0.00	38.90	16	12,672	0.13%
2021/05/13	0	0.00	2	37.00	38.40	-2	12,556	-0.02%
2021/05/12	24	39.01	7	37.56	38.10	17	12,478	0.14%
2021/05/11	0	0.00	7	41.00	40.60	-7	12,357	-0.06%
2021/05/10	0	0.00	2	42.35	43.20	-2	12,322	-0.02%
2021/05/07	0	0.00	2	42.40	42.90	-2	12,358	-0.02%
2021/05/06	1	40.85	0	0.00	40.55	1	12,440	0.01%
2021/05/05	4	40.90	0	0.00	40.40	4	12,720	0.03%
2021/05/04	12.3	41.82	4	40.10	40.50	8.3	12,698	0.07%
2021/05/03	9	44.12	0	0.00	42.95	9	12,571	0.07%
2021/04/29	0	0.00	1	45.75	45.40	-1	12,565	-0.01%
2021/04/27	1	45.35	6	45.56	45.60	-5	12,645	-0.04%
2021/04/26	0	0.00	7	44.95	44.75	-7	12,694	-0.06%
2021/04/23	1	44.65	1	45.30	44.60	0	12,780	0.00%
2021/04/22	8	45.86	3	44.30	44.35	5	12,901	0.04%
2021/04/21	3	46.60	2	46.65	46.50	1	12,842	0.01%
2021/04/20	1	46.70	7.8	47.29	47.85	-6.8	12,734	-0.05%
2021/04/19	1	46.75	1	46.40	46.40	0	12,771	0.00%
2021/04/16	2	45.50	1	45.55	45.65	1	12,810	0.01%
2021/04/15	3	45.83	4	45.93	45.55	-1	12,884	-0.01%
2021/04/14	9	46.93	7	46.33	47.20	2	12,794	0.02%
2021/04/13	6	47.41	32.7	47.49	46.80	-26.7	13,010	-0.21%
2021/04/12	10.5	46.12	10	46.44	46.30	0.5	12,787	0.00%
2021/04/09	3.5	44.96	5	44.99	44.70	-1.5	13,190	-0.01%
2021/04/08	4	43.91	0	0.00	44.05	4	13,439	0.03%
2021/04/07	3	44.00	0	0.00	43.95	3	13,403	0.02%
2021/04/06	1	44.00	2	44.30	44.00	-1	13,536	-0.01%
2021/04/01	5	43.99	0	0.00	44.45	5	14,220	0.04%
2021/03/31	1	44.15	4	44.10	44.05	-3	14,437	-0.02%
2021/03/29	5	43.69	0	0.00	43.45	5	14,224	0.04%
2021/03/26	7	43.99	13	43.67	43.25	-6	14,084	-0.04%
2021/03/25	9	47.27	33	46.82	45.10	-24	13,578	-0.18%
2021/03/24	14	44.36	22	45.11	46.65	-8	12,788	-0.06%
2021/03/23	1	42.50	0	0.00	42.45	1	11,679	0.01%
2021/03/22	2	42.20	0	0.00	42.45	2	11,591	0.02%
2021/03/19	4.9	42.17	6	42.34	42.10	-1.1	11,540	-0.01%
2021/03/18	6	42.98	0	0.00	42.80	6	11,438	0.05%
2021/03/17	5	43.75	1	43.90	43.30	4	11,313	0.04%
2021/03/16	0	0.00	2	42.90	42.75	-2	11,058	-0.02%
2021/03/15	6	42.38	0	0.00	42.25	6	10,985	0.05%
2021/03/10	1	42.55	0	0.00	42.35	1	10,968	0.01%
2021/03/08	0	0.00	1	42.75	42.10	-1	10,839	-0.01%
2021/03/05	2	41.25	0	0.00	41.50	2	10,725	0.02%
2021/03/03	5	41.45	5	41.45	41.85	0	10,655	0.00%
2021/03/02	0.1	41.30	0	0.00	41.20	0.1	10,597	0.00%
2021/02/26	0	0.00	2	41.78	41.65	-2	10,553	-0.02%
2021/02/25	19	42.56	6	42.72	42.60	13	10,566	0.12%
2021/02/24	7	41.63	5	43.06	41.40	2	10,518	0.02%
2021/02/23	10	42.78	1	43.55	43.55	9	10,325	0.09%
2021/02/22	7	43.09	1	43.15	42.90	6	10,227	0.06%
2021/02/19	5	41.95	1	42.00	43.70	4	10,159	0.04%
2021/02/17	5	40.90	0	0.00	40.90	5	10,053	0.05%
2021/02/05	2	40.03	0	0.00	40.00	2	10,018	0.02%
2021/02/04	2	40.35	0	0.00	40.35	2	9,982	0.02%
2021/02/03	2	41.10	2	41.40	40.95	0	9,973	0.00%
2021/02/02	7	40.91	2	41.15	41.15	5	9,943	0.05%
2021/02/01	5	40.08	0	0.00	40.45	5	9,892	0.05%
2021/01/29	6	41.13	9	41.86	40.90	-3	9,858	-0.03%
2021/01/28	9	41.60	2	41.40	41.35	7	9,789	0.07%
2021/01/27	6	41.63	1	42.90	43.20	5	9,589	0.05%
2021/01/26	2	41.13	0	0.00	41.10	2	9,261	0.02%
2021/01/25	3	42.25	0	0.00	41.95	3	9,225	0.03%
2021/01/22	2	41.20	0	0.00	43.20	2	9,197	0.02%
2021/01/21	6	41.32	3.2	41.16	40.95	2.8	9,061	0.03%
2021/01/20	1	42.05	3	42.20	41.45	-2	8,987	-0.02%
2021/01/19	5	43.37	0	0.00	43.05	5	8,845	0.06%
2021/01/18	0	0.00	21	42.35	43.55	-21	8,730	-0.24%
2021/01/15	7	43.50	1	44.10	42.75	6	8,578	0.07%
2021/01/14	4.9	45.07	10	44.57	44.30	-5.1	8,366	-0.06%
2021/01/13	6	44.93	5	45.20	44.45	1	8,162	0.01%
2021/01/12	16	44.61	0	0.00	43.95	16	8,071	0.20%
2021/01/11	9	46.82	12.6	47.04	46.80	-3.6	7,913	-0.05%
2021/01/08	23	47.19	14	46.98	46.55	9	7,853	0.11%
2021/01/07	11	48.20	13	48.03	48.00	-2	7,662	-0.03%
2021/01/06	32	50.23	11	51.66	49.00	21	7,415	0.28%
2021/01/05	12	49.49	12	48.86	48.85	0	6,700	0.00%
2021/01/04	67	49.37	29	50.09	50.90	38	6,279	0.61%
2020/12/31	13	46.13	53	46.26	46.90	-40	5,551	-0.72%
2020/12/30	10	42.40	0	0.00	42.85	10	5,130	0.19%
2020/12/29	10	42.80	1	42.80	42.20	9	5,130	0.18%
2020/12/28	12	43.98	23	43.65	43.50	-11	4,966	-0.22%
2020/12/25	16	40.25	13.3	39.47	41.05	2.7	4,236	0.06%
2020/12/23	3	37.60	0	0.00	37.20	3	3,965	0.08%
2020/12/22	5	37.00	0	0.00	37.00	5	3,990	0.13%
2020/12/11	4	37.01	0	0.00	36.80	4	4,351	0.09%
2020/12/09	1.7	37.76	0	0.00	37.85	1.7	4,563	0.04%
2020/12/07	1	37.75	0	0.00	37.65	1	4,911	0.02%
2020/12/03	7	38.25	7	38.25	38.25	0	5,035	0.00%
2020/12/02	3	38.25	0	0.00	38.55	3	5,096	0.06%
2020/12/01	0	0.00	1	38.80	38.80	-1	5,203	-0.02%
2020/11/30	2	38.98	1	39.35	39.00	1	5,256	0.02%
2020/11/27	6	38.73	0.6	39.05	39.35	5.4	5,360	0.10%
2020/11/25	0	0.00	4.6	39.40	39.50	-4.6	5,902	-0.08%
2020/11/24	8	38.80	5	39.00	38.75	3	6,017	0.05%
2020/11/23	2	40.10	0	0.00	40.10	2	6,060	0.03%
2020/11/20	0	0.00	3	39.97	40.05	-3	6,286	-0.05%
2020/11/18	6	37.97	0	0.00	39.00	6	6,319	0.09%
2020/11/09	0.4	34.40	0	0.00	34.50	0.4	6,897	0.01%
2020/11/06	0.4	34.00	0	0.00	34.00	0.4	7,052	0.01%
2020/11/02	0	0.00	0.2	34.90	34.90	-0.2	7,806	0.00%
2020/10/26	0	0.00	0.3	38.20	38.30	-0.3	8,080	0.00%
2020/10/22	0	0.00	1	38.10	38.20	-1	8,212	-0.01%
2020/10/19	1	39.90	2.5	39.14	38.00	-1.5	8,490	-0.02%
2020/09/24	0	0.00	1	22.35	22.55	-1	8,931	-0.01%
2020/09/22	4	23.53	0	0.00	23.40	4	8,809	0.05%
2020/09/16	2	23.55	0	0.00	23.50	2	8,958	0.02%
2020/09/14	1	23.45	0	0.00	23.60	1	9,023	0.01%
2020/09/08	1	24.35	0	0.00	24.25	1	9,286	0.01%
2020/09/07	0	0.00	1	25.75	25.20	-1	9,275	-0.01%
2020/09/04	1	25.55	0	0.00	25.45	1	9,415	0.01%
2020/09/03	0	0.00	3	25.80	25.30	-3	9,458	-0.03%
2020/09/02	1	25.40	3	25.55	25.70	-2	9,787	-0.02%
2020/09/01	0	0.00	2	25.50	25.90	-2	10,242	-0.02%
2020/08/31	0	0.00	1.1	25.05	25.30	-1.1	10,258	-0.01%
2020/08/27	1	24.75	2	24.85	24.75	-1	10,730	-0.01%
2020/08/26	1	24.80	3	25.03	25.10	-2	10,706	-0.02%
2020/08/25	1	24.65	1	24.45	24.40	0	10,706	0.00%
2020/08/24	1	24.75	0	0.00	24.85	1	10,717	0.01%
2020/08/21	1	25.00	2	25.00	25.10	-1	10,745	-0.01%
2020/08/20	2	23.85	20	23.75	23.30	-18	10,541	-0.17%
2020/08/18	21	25.29	0	0.00	25.35	21	10,271	0.20%
2020/08/17	1	24.95	6.3	25.13	25.15	-5.3	10,263	-0.05%
2020/08/11	0	0.00	1	24.55	24.55	-1	11,315	-0.01%
2020/08/10	3	24.25	0	0.00	24.20	3	11,238	0.03%
2020/08/07	1	23.90	15	24.47	24.00	-14	11,141	-0.13%
2020/08/06	0	0.00	1	23.80	23.90	-1	10,896	-0.01%
2020/08/05	0	0.00	3	23.50	23.50	-3	10,748	-0.03%
2020/08/03	1	23.80	1	23.35	23.45	0	10,766	0.00%
2020/07/31	0	0.00	45	23.75	23.70	-45	10,628	-0.42%
2020/07/30	50	23.06	30	22.19	23.00	20	10,275	0.19%
2020/07/29	5	21.90	17	21.96	21.80	-12	10,056	-0.12%
2020/07/24	4	21.21	1	21.65	21.10	3	10,072	0.03%
2020/07/23	10	21.80	10	21.95	21.85	0	10,053	0.00%
2020/07/22	0	0.00	1	21.75	21.65	-1	10,037	-0.01%
2020/07/21	5	21.50	19	21.87	21.90	-14	10,042	-0.14%
2020/07/16	2	21.80	0	0.00	21.80	2	10,100	0.02%
2020/07/15	10	21.73	5	22.05	21.65	5	10,074	0.05%
2020/07/10	3	21.20	1	20.95	21.10	2	10,118	0.02%
2020/07/09	1	21.15	1	21.15	21.10	0	10,131	0.00%
2020/07/08	6	21.43	0	0.00	21.40	6	10,172	0.06%
2020/07/07	5	21.85	0	0.00	22.25	5	10,259	0.05%
2020/07/06	3	21.10	0	0.00	21.25	3	10,679	0.03%
2020/07/02	0	0.00	2	21.25	21.25	-2	11,299	-0.02%
2020/06/30	0	0.00	3	21.45	21.55	-3	11,996	-0.03%
2020/06/29	9	20.99	0	0.00	21.15	9	12,611	0.07%
2020/06/24	2	21.75	0	0.00	21.90	2	12,541	0.02%
2020/06/22	20	22.50	0	0.00	22.55	20	12,531	0.16%
2020/06/17	9	22.94	1	23.00	22.90	8	12,471	0.06%
2020/06/15	0	0.00	1	22.20	22.10	-1	12,420	-0.01%
2020/06/12	2	22.13	0	0.00	22.25	2	12,415	0.02%
2020/06/11	0	0.00	17	22.87	22.70	-17	12,296	-0.14%
2020/06/10	3	23.62	0	0.00	23.85	3	12,240	0.02%
2020/06/09	5	24.00	33	23.83	23.85	-28	12,160	-0.23%
2020/06/08	30	22.59	13	22.95	23.20	17	11,764	0.14%
2020/06/05	0	0.00	12	22.48	22.30	-12	11,237	-0.11%
2020/06/04	1	22.10	4	21.88	22.35	-3	11,126	-0.03%
2020/06/01	1	20.20	0	0.00	20.30	1	10,650	0.01%
2020/05/22	1	20.20	1	20.30	20.05	0	10,719	0.00%
2020/05/21	13	20.48	22	20.63	20.60	-9	10,663	-0.08%
2020/05/20	0	0.00	102	20.14	20.35	-102	10,541	-0.97%	大賣/鉅額交易
2020/05/19	103	19.69	1	19.30	19.70	102	10,116	1.01%	大買/鉅額交易
2020/05/18	0	0.00	3	17.77	17.95	-3	9,692	-0.03%
2020/05/15	1	17.10	0	0.00	16.90	1	9,511	0.01%
2020/05/08	1	16.45	0	0.00	16.35	1	10,006	0.01%
2020/04/24	1	16.70	0	0.00	16.70	1	9,845	0.01%
2020/04/21	2	17.00	0	0.00	16.75	2	9,616	0.02%
2020/04/16	0	0.00	12	17.91	18.20	-12	9,317	-0.13%
2020/04/15	4	18.58	0	0.00	18.35	4	9,244	0.04%
2020/04/14	4	18.70	0	0.00	18.45	4	9,153	0.04%
2020/04/13	3	18.70	5	18.90	18.70	-2	9,024	-0.02%
2020/04/10	10	18.77	10	19.05	18.75	0	8,882	0.00%
2020/04/09	10	18.75	21	18.87	18.50	-11	8,637	-0.13%
2020/04/08	12	17.18	5	17.72	18.15	7	7,968	0.09%
2020/04/07	10	16.38	5	16.06	16.50	5	7,539	0.07%
2020/04/06	0	0.00	3	15.53	15.55	-3	7,210	-0.04%
2020/04/01	0	0.00	2	14.75	14.85	-2	6,853	-0.03%
2020/03/31	5	14.78	3	14.82	14.70	2	6,443	0.03%
2020/03/26	0	0.00	1	16.00	16.65	-1	5,713	-0.02%
2020/03/24	2	14.80	0	0.00	14.65	2	5,551	0.04%
2020/03/23	2	14.40	0	0.00	14.45	2	5,505	0.04%
2020/03/20	1	15.15	0	0.00	15.15	1	5,562	0.02%
2020/03/19	15	14.61	2	14.80	14.50	13	5,495	0.24%
2020/03/18	1	16.40	0	0.00	16.10	1	5,345	0.02%
2020/03/17	2	16.20	1	16.55	16.40	1	5,310	0.02%
2020/03/13	11	16.90	0	0.00	17.60	11	5,173	0.21%
2020/03/12	1	18.65	0	0.00	18.60	1	5,023	0.02%
2020/03/11	1	19.70	0	0.00	19.65	1	4,910	0.02%
2020/03/10	0	0.00	0.5	20.20	20.35	-0.5	4,867	-0.01%
2020/03/09	1	19.80	0	0.00	20.10	1	4,794	0.02%
2020/03/06	0	0.00	1	20.45	20.35	-1	4,655	-0.02%
2020/03/02	0	0.00	1	20.75	20.30	-1	4,305	-0.02%
2020/02/26	0	0.00	4	21.49	21.55	-4	4,034	-0.10%
2020/02/24	0	0.00	3	20.70	20.95	-3	3,775	-0.08%
2020/02/21	0	0.00	1	20.95	20.95	-1	3,682	-0.03%
2020/02/19	0	0.00	10	20.80	20.90	-10	3,444	-0.29%
2020/02/11	1	20.20	13	19.58	19.65	-12	3,040	-0.39%
2020/02/10	0	0.00	3	19.78	19.90	-3	2,847	-0.11%
2020/02/07	5	19.30	2	19.08	19.25	3	2,539	0.12%
2020/02/06	0	0.00	3	18.38	18.75	-3	2,407	-0.12%
2020/02/05	0	0.00	2	17.50	17.55	-2	2,352	-0.09%
2020/02/04	1	17.30	1	17.40	17.35	0	2,323	0.00%
2020/01/30	1	18.40	6	18.23	17.95	-5	2,238	-0.22%
2020/01/20	0	0.00	1	19.20	19.20	-1	2,140	-0.05%
2020/01/17	0	0.00	1	19.30	19.25	-1	2,146	-0.05%
2020/01/16	1	19.00	0	0.00	19.10	1	2,143	0.05%
2020/01/14	0	0.00	1	19.20	19.20	-1	2,197	-0.05%
2020/01/09	0	0.00	8	18.82	18.95	-8	2,306	-0.35%
2020/01/08	3	18.70	0	0.00	18.70	3	2,348	0.13%
2020/01/07	1	19.00	10	19.05	19.00	-9	2,321	-0.39%
2020/01/06	2	19.35	10	19.30	19.20	-8	2,347	-0.34%
2020/01/03	36	19.64	21	19.60	19.50	15	2,391	0.63%
2020/01/02	0	0.00	1	19.65	19.60	-1	2,383	-0.04%
2019/12/30	5	19.40	1	19.50	19.50	4	2,418	0.17%
2019/12/27	7	19.42	0.1	19.30	19.35	6.9	2,450	0.28%
2019/12/24	0	0.00	2	19.40	19.40	-2	2,544	-0.08%
2019/12/23	7	19.35	0	0.00	19.35	7	2,563	0.27%
2019/12/20	1	19.40	0	0.00	19.40	1	2,563	0.04%
2019/12/19	1	19.50	1	19.65	19.45	0	2,550	0.00%
2019/12/18	3	19.75	30	19.70	19.65	-27	2,554	-1.06%
2019/12/17	0	0.00	2	19.75	19.75	-2	2,559	-0.08%
2019/12/16	30	19.23	0	0.00	19.20	30	2,516	1.19%
2019/12/09	5	18.85	4	18.80	18.85	1	2,849	0.04%
2019/12/05	1	18.80	0	0.00	18.80	1	3,019	0.03%
2019/12/04	5	18.95	0	0.00	18.95	5	3,010	0.17%
2019/12/02	1.5	19.02	0	0.00	19.00	1.5	3,035	0.05%
2019/11/28	0	0.00	17	19.05	19.15	-17	3,038	-0.56%
2019/11/26	1	18.80	0	0.00	18.80	1	3,052	0.03%
2019/11/25	3	18.77	0	0.00	18.75	3	3,082	0.10%
2019/11/22	1	18.85	0	0.00	18.80	1	3,102	0.03%
2019/11/20	0	0.00	7	18.96	19.00	-7	3,120	-0.22%
2019/11/19	16.5	18.75	0	0.00	19.00	16.5	3,135	0.53%
2019/11/18	0	0.00	17	18.80	18.80	-17	3,179	-0.53%
2019/11/15	19	18.56	4	18.60	18.70	15	3,276	0.46%
2019/11/14	1	19.00	0	0.00	19.00	1	3,218	0.03%
2019/11/12	1	19.15	0	0.00	19.15	1	3,317	0.03%
2019/11/11	1	19.25	8	19.20	19.20	-7	3,510	-0.20%
2019/11/07	0	0.00	1	19.80	19.60	-1	3,789	-0.03%
2019/11/06	1	19.55	0	0.00	19.50	1	3,789	0.03%
2019/11/05	10	19.70	0	0.00	19.70	10	3,820	0.26%
2019/10/29	0	0.00	18	19.50	19.50	-18	4,174	-0.43%
2019/10/28	22	19.74	0	0.00	19.60	22	4,286	0.51%
2019/10/23	1	19.60	10	19.90	19.65	-9	4,951	-0.18%
2019/10/22	3	19.77	0	0.00	19.80	3	4,970	0.06%
2019/10/18	3	19.35	0	0.00	19.50	3	5,082	0.06%
2019/10/17	0	0.00	10	19.55	19.70	-10	5,096	-0.20%
2019/10/16	15	19.60	0	0.00	19.55	15	5,099	0.29%
2019/10/07	1	19.40	0	0.00	19.40	1	5,512	0.02%
2019/10/04	0.1	19.65	9	19.20	19.40	-8.9	5,551	-0.16%
2019/10/02	11	19.60	0	0.00	19.60	11	5,636	0.20%
2019/09/27	1	19.75	0	0.00	19.65	1	5,854	0.02%
2019/09/26	1	20.10	0	0.00	20.15	1	5,899	0.02%
2019/09/25	1	20.15	10	20.10	20.25	-9	6,043	-0.15%
2019/09/23	7	20.28	0	0.00	20.30	7	6,249	0.11%
2019/09/19	1	20.70	21	20.64	20.60	-20	6,527	-0.31%
2019/09/18	25	19.98	0	0.00	20.40	25	6,707	0.37%
2019/09/17	2	20.63	12	20.46	20.10	-10	6,676	-0.15%
2019/09/16	0	0.00	3	21.17	21.35	-3	6,610	-0.05%
2019/09/12	6	21.10	1	21.10	21.10	5	6,819	0.07%
2019/09/11	0	0.00	15	21.00	20.95	-15	6,892	-0.22%
2019/09/10	20	21.15	0	0.00	21.10	20	6,912	0.29%
2019/09/09	2	21.65	34	21.61	21.35	-32	6,974	-0.46%
2019/09/05	3	20.77	0	0.00	20.85	3	7,119	0.04%
2019/09/04	3	20.77	0	0.00	20.90	3	7,295	0.04%
2019/09/03	31	20.92	0	0.00	20.85	31	7,420	0.42%
2019/09/02	1	20.80	0	0.00	20.95	1	7,566	0.01%
2019/08/30	0	0.00	1	21.10	20.90	-1	7,736	-0.01%
2019/08/29	1	20.90	0	0.00	20.90	1	7,911	0.01%
2019/08/28	0	0.00	1	21.10	21.15	-1	8,083	-0.01%
2019/08/20	1	20.60	0	0.00	20.60	1	10,331	0.01%
2019/08/15	1	21.10	2	21.05	21.10	-1	10,583	-0.01%
2019/08/14	1	22.00	0	0.00	21.90	1	10,655	0.01%
2019/08/13	3	22.32	1	22.45	22.25	2	10,900	0.02%
2019/08/12	1	23.05	3	22.60	23.15	-2	11,551	-0.02%
2019/08/07	2	23.00	0	0.00	23.00	2	11,837	0.02%
2019/08/06	0	0.00	2	22.40	22.70	-2	12,036	-0.02%
2019/08/02	4	23.00	0	0.00	23.05	4	11,956	0.03%
2019/08/01	2	23.80	0	0.00	23.60	2	11,864	0.02%
2019/07/31	7	24.06	0	0.00	24.00	7	11,789	0.06%
2019/07/29	1	24.15	7	24.32	24.45	-6	11,611	-0.05%
2019/07/26	4	23.31	28	23.63	23.90	-24	11,344	-0.21%
2019/07/23	0	0.00	20	22.80	22.55	-20	10,920	-0.18%
2019/07/22	2	23.25	1	23.25	23.20	1	10,850	0.01%
2019/07/19	4	23.61	2	23.45	23.35	2	10,746	0.02%
2019/07/18	5	23.51	7	23.46	23.45	-2	10,663	-0.02%
2019/07/17	10	23.52	14	23.51	23.45	-4	10,646	-0.04%
2019/07/16	3	23.50	1	23.55	23.45	2	10,642	0.02%
2019/07/15	11	23.59	10	23.79	23.90	1	10,573	0.01%
2019/07/12	0	0.00	7	23.76	23.15	-7	10,479	-0.07%
2019/07/11	3	24.03	2	24.03	23.95	1	10,325	0.01%
2019/07/10	2	23.90	4	23.90	23.85	-2	10,321	-0.02%
2019/07/09	2	23.88	4	23.75	23.80	-2	10,487	-0.02%
2019/07/08	2	23.75	1	23.65	23.60	1	10,552	0.01%
2019/07/05	22	23.71	7	23.77	23.60	15	10,474	0.14%
2019/07/04	11	23.44	10	23.50	23.50	1	10,403	0.01%
2019/07/03	3	23.07	6	23.33	23.00	-3	10,384	-0.03%
2019/07/02	12	23.39	24	23.52	23.45	-12	10,383	-0.12%
2019/07/01	4	23.25	16	23.17	23.25	-12	10,231	-0.12%
2019/06/28	0	0.00	13	22.73	22.80	-13	10,096	-0.13%
2019/06/27	2	22.88	3	22.82	22.80	-1	10,070	-0.01%
2019/06/26	12	22.96	20	22.94	22.95	-8	10,027	-0.08%
2019/06/25	31	22.57	8	22.51	22.60	23	10,079	0.23%
2019/06/24	5	22.10	17	22.02	22.10	-12	9,829	-0.12%
2019/06/21	11	22.25	1	22.25	22.05	10	9,757	0.10%
2019/06/20	17	21.92	0	0.00	22.15	17	9,569	0.18%
2019/06/19	0	0.00	15	21.60	21.80	-15	9,332	-0.16%
2019/06/18	1	21.60	2	21.65	21.50	-1	9,249	-0.01%
2019/06/17	9	21.54	4	21.60	21.45	5	9,199	0.05%
2019/06/14	11	21.77	3	21.70	21.80	8	9,094	0.09%
2019/06/13	2	21.55	0	0.00	21.60	2	9,022	0.02%
2019/06/12	4	22.03	0	0.00	22.00	4	8,821	0.05%
2019/06/11	2	22.75	2	22.55	22.60	0	8,623	0.00%
2019/06/10	0	0.00	1	22.50	22.50	-1	8,484	-0.01%
2019/06/06	42	22.99	40	22.78	22.55	2	8,361	0.02%
2019/06/05	0	0.00	2	23.00	23.20	-2	8,178	-0.02%
2019/06/04	12	23.36	3	23.37	23.10	9	7,985	0.11%
2019/06/03	2	23.95	2	23.85	23.25	0	7,805	0.00%
2019/05/31	2	23.85	6	23.60	23.85	-4	7,586	-0.05%
2019/05/30	2	23.95	0	0.00	23.85	2	7,354	0.03%
2019/05/29	6	24.03	15	24.37	24.00	-9	7,142	-0.13%
2019/05/28	6	23.98	9	23.89	23.55	-3	6,501	-0.05%
2019/05/27	13	22.78	18	23.66	23.95	-5	6,045	-0.08%
2019/05/24	10	21.73	10	21.80	21.80	0	5,396	0.00%
2019/05/23	24	22.17	49	22.12	21.80	-25	5,322	-0.47%
2019/05/22	15	22.25	23	22.34	22.55	-8	5,186	-0.15%
2019/05/21	5	22.15	5	22.10	22.25	0	4,989	0.00%
2019/05/20	25	22.62	48	22.52	22.50	-23	4,829	-0.48%
2019/05/17	25	21.55	19.1	21.79	22.15	5.9	4,370	0.14%
2019/05/16	5	20.55	3	20.83	20.50	2	3,649	0.05%
2019/05/15	5	20.00	6	19.99	20.30	-1	3,246	-0.03%
2019/05/14	21	20.05	34	20.07	20.20	-13	3,131	-0.42%
2019/05/10	2	19.25	0	0.00	19.15	2	2,856	0.07%
2019/05/08	2	19.25	0	0.00	19.25	2	2,830	0.07%
2019/05/07	1	19.25	0	0.00	19.25	1	2,857	0.03%
2019/05/03	1	19.60	0	0.00	19.65	1	2,819	0.04%
2019/04/23	1	19.80	0	0.00	19.95	1	2,782	0.04%
2019/04/22	0	0.00	11	19.91	19.90	-11	2,783	-0.40%
2019/04/19	0	0.00	1	19.90	19.85	-1	2,786	-0.04%
2019/04/18	0	0.00	4	19.75	19.80	-4	2,787	-0.14%
2019/04/17	14	19.39	1	19.60	19.60	13	2,778	0.47%
2019/04/16	9	19.33	9.7	19.33	19.20	-0.7	2,716	-0.02%
2019/04/15	27	19.93	0	0.00	19.30	27	2,627	1.03%
2019/04/12	1	20.00	0.1	20.00	20.05	0.9	2,411	0.04%
2019/04/11	0	0.00	10	20.40	20.35	-10	2,304	-0.43%
2019/04/09	0	0.00	65	20.68	20.60	-65	2,251	-2.89%
2019/04/08	70	19.96	3	20.15	20.25	67	2,147	3.12%
2019/04/03	0.1	19.65	2	19.65	19.70	-1.9	2,034	-0.09%
2019/04/02	1	19.75	0	0.00	19.70	1	2,053	0.05%
2019/04/01	5	19.60	42	19.70	19.70	-37	2,102	-1.76%
2019/03/29	42	19.67	2	19.50	19.45	40	2,083	1.92%
2019/03/28	1	19.95	1	20.10	19.90	0	2,029	0.00%
2019/03/27	3	18.90	0	0.00	18.85	3	1,773	0.17%
2019/03/26	1	18.90	0	0.00	18.80	1	1,808	0.06%
2019/03/25	1	18.80	0	0.00	18.80	1	1,977	0.05%
2019/03/22	0	0.00	2	18.90	18.95	-2	2,036	-0.10%
2019/03/15	1	18.85	0	0.00	18.90	1	2,343	0.04%
2019/03/14	1	18.95	0	0.00	18.95	1	2,454	0.04%
2019/03/11	0	0.00	1	19.00	19.00	-1	3,947	-0.03%
2019/03/07	1	18.75	0	0.00	18.65	1	4,050	0.02%
2019/03/06	0	0.00	1	18.90	18.90	-1	4,078	-0.02%
2019/02/15	1	18.75	0	0.00	18.65	1	4,083	0.02%
2019/01/29	1	18.45	0	0.00	18.50	1	4,053	0.02%
2019/01/17	0	0.00	14	18.00	18.05	-14	4,132	-0.34%
2019/01/16	0	0.00	1	18.00	18.00	-1	4,149	-0.02%
2019/01/11	0	0.00	1	17.85	17.80	-1	4,193	-0.02%
2019/01/09	1	18.05	0	0.00	17.90	1	4,206	0.02%
2019/01/04	0	0.00	1	17.70	17.70	-1	4,275	-0.02%
2019/01/03	1	17.90	0	0.00	17.80	1	4,397	0.02%
2019/01/02	1	18.05	0	0.00	17.95	1	4,399	0.02%
2018/12/27	1	18.30	0	0.00	18.15	1	4,436	0.02%
2018/12/21	0	0.00	2	19.50	19.25	-2	4,489	-0.04%
2018/12/19	3	19.45	0	0.00	19.45	3	4,479	0.07%
2018/12/18	2	19.35	0	0.00	19.35	2	4,449	0.04%
2018/12/17	0	0.00	24	20.52	20.60	-24	4,288	-0.56%
2018/12/14	0	0.00	5	20.55	20.55	-5	4,241	-0.12%
2018/12/13	3	20.30	1	20.15	20.30	2	4,159	0.05%
2018/12/12	21	20.05	3	20.20	20.10	18	4,143	0.43%
2018/12/10	3	20.10	3	20.10	20.10	0	4,107	0.00%
2018/12/07	4	19.78	0	0.00	20.05	4	4,060	0.10%
2018/12/06	1	20.00	2	20.28	20.05	-1	3,944	-0.03%
2018/12/05	28	20.80	29	20.94	21.00	-1	3,702	-0.03%
2018/12/04	10	19.50	0	0.00	20.00	10	2,803	0.36%
2018/11/23	0.2	17.85	0	0.00	17.75	0.2	2,388	0.01%
2018/11/19	1	18.20	0	0.00	18.20	1	2,398	0.04%
2018/11/15	0	0.00	1	18.15	18.20	-1	2,392	-0.04%
2018/11/14	1	18.05	0	0.00	18.20	1	2,398	0.04%
2018/11/13	1	17.85	0	0.00	17.90	1	2,407	0.04%
2018/11/01	1	17.95	0	0.00	18.00	1	2,568	0.04%
2018/10/19	2	18.63	0	0.00	18.55	2	2,641	0.08%
2018/10/17	0	0.00	249	19.11	19.05	-249	2,641	-9.43%	大賣/鉅額交易
2018/10/11	0	0.00	4	19.75	19.65	-4	2,494	-0.16%
2018/10/02	0	0.00	1	21.55	21.55	-1	2,354	-0.04%
2018/09/28	1	21.60	1	21.70	21.70	0	2,325	0.00%
2018/09/12	1	20.50	0	0.00	20.50	1	2,706	0.04%
2018/09/07	1	20.60	0	0.00	20.30	1	2,917	0.03%
2018/09/06	1	20.75	0	0.00	20.75	1	2,921	0.03%
2018/09/04	0.1	21.05	0	0.00	21.05	0.1	2,957	0.00%
2018/08/30	0	0.00	1	21.00	21.05	-1	3,052	-0.03%
2018/08/27	2	20.75	0	0.00	20.60	2	3,123	0.06%
2018/08/23	0	0.00	1	20.60	20.60	-1	3,189	-0.03%
2018/08/22	1	20.50	0	0.00	20.45	1	3,234	0.03%
2018/08/21	2	20.25	0	0.00	20.35	2	3,258	0.06%
2018/08/20	1	20.25	0	0.00	20.30	1	3,283	0.03%
2018/08/16	1	20.30	2	20.50	20.25	-1	3,326	-0.03%
2018/08/15	1	20.55	3	20.55	20.55	-2	3,319	-0.06%
2018/08/14	1	20.65	0	0.00	20.60	1	3,334	0.03%
2018/08/10	0	0.00	1	21.20	21.15	-1	3,482	-0.03%
2018/08/09	1	21.05	1	21.00	21.00	0	3,584	0.00%
2018/08/08	0	0.00	1	21.05	21.00	-1	3,629	-0.03%
2018/08/07	1	21.05	0	0.00	21.05	1	3,681	0.03%
2018/08/06	2	21.13	10	21.10	21.05	-8	3,922	-0.20%
2018/08/03	2	21.18	1	21.15	21.15	1	3,920	0.03%
2018/08/02	0	0.00	3	21.52	21.20	-3	3,905	-0.08%
2018/08/01	1	21.35	1	21.45	21.40	0	3,874	0.00%
2018/07/30	0	0.00	2	21.10	21.10	-2	3,785	-0.05%
2018/07/26	3	21.10	0	0.00	21.10	3	3,773	0.08%
2018/07/19	0	0.00	1	20.85	20.90	-1	3,722	-0.03%
2018/07/18	0	0.00	2	20.78	20.80	-2	3,732	-0.05%
2018/07/17	2	21.00	1	21.10	21.25	1	3,705	0.03%
2018/07/16	5	21.20	0	0.00	21.15	5	3,664	0.14%
2018/07/13	3	21.05	0	0.00	21.10	3	3,664	0.08%
2018/07/12	0	0.00	3	21.03	21.00	-3	3,670	-0.08%
2018/07/11	0	0.00	1	20.65	20.85	-1	3,667	-0.03%
2018/07/10	1	20.65	0	0.00	20.75	1	3,658	0.03%
2018/07/06	0	0.00	1	20.60	20.60	-1	3,646	-0.03%
2018/07/04	2	20.85	0	0.00	20.85	2	3,666	0.05%
2018/07/02	1	21.25	1	21.20	21.20	0	3,655	0.00%
2018/06/29	5	21.24	0	0.00	21.10	5	3,658	0.14%
2018/06/28	126	21.55	0	0.00	21.45	126	3,551	3.55%	大買/鉅額交易
2018/06/26	25	21.80	2	21.65	21.85	23	3,441	0.67%
2018/06/21	14	22.09	0	0.00	21.85	14	3,285	0.43%
2018/06/20	88	22.12	0	0.00	22.10	88	3,202	2.75%
2018/06/19	8	22.09	0	0.00	22.05	8	3,155	0.25%
2018/06/15	4	22.41	0	0.00	22.35	4	3,063	0.13%
2018/06/12	1	22.70	0	0.00	22.80	1	3,019	0.03%
2018/06/11	6	22.90	1	22.85	22.80	5	2,998	0.17%
2018/06/08	5	23.18	0	0.00	23.10	5	2,938	0.17%
2018/06/07	4	23.23	0	0.00	23.20	4	2,950	0.14%
2018/06/06	0	0.00	1	23.30	23.20	-1	2,942	-0.03%
2018/06/05	2	23.38	0	0.00	23.30	2	2,888	0.07%
2018/06/04	1	23.40	0	0.00	23.35	1	2,873	0.03%
2018/06/01	5	23.37	0	0.00	23.30	5	2,852	0.18%
2018/05/30	1	23.10	0	0.00	23.15	1	2,890	0.03%
2018/05/29	1	23.50	0	0.00	23.50	1	2,867	0.03%
2018/05/25	2	23.48	1	23.50	23.45	1	2,885	0.03%
2018/05/24	3	23.58	0	0.00	23.55	3	2,911	0.10%
2018/05/23	0	0.00	30	23.80	23.75	-30	2,847	-1.05%
2018/05/21	1	24.30	0	0.00	24.20	1	2,789	0.04%
2018/05/18	10	24.45	12	24.38	24.15	-2	2,730	-0.07%
2018/05/17	20	24.38	0	0.00	24.05	20	2,626	0.76%
2018/05/15	4	23.95	0	0.00	24.00	4	2,474	0.16%
2018/05/14	1	24.15	11	24.00	23.95	-10	2,493	-0.40%
2018/05/07	0	0.00	40	22.35	22.35	-40	2,271	-1.76%
2018/05/02	10	22.85	0	0.00	22.80	10	2,300	0.43%
2018/04/30	10	22.40	0	0.00	22.65	10	2,311	0.43%
2018/04/27	10	22.10	0	0.00	22.00	10	2,378	0.42%
2018/04/26	20	22.10	0	0.00	22.00	20	2,401	0.83%
2018/04/25	1	22.10	0	0.00	22.00	1	2,420	0.04%
2018/04/24	0	0.00	3	22.15	22.20	-3	2,460	-0.12%
2018/04/20	0	0.00	140	22.30	22.25	-140	2,535	-5.52%	大賣/鉅額交易
2018/04/17	1	22.25	0	0.00	22.25	1	2,569	0.04%
2018/04/12	2	22.70	20	22.63	22.75	-18	2,655	-0.68%
2018/03/28	1	22.55	0	0.00	22.60	1	2,892	0.03%
2018/03/27	0	0.00	10	22.70	22.75	-10	2,883	-0.35%
2018/03/26	2	22.78	0	0.00	22.75	2	2,893	0.07%
2018/03/22	0	0.00	2	23.15	23.15	-2	2,900	-0.07%
2018/03/20	2	23.40	0	0.00	23.25	2	3,079	0.06%
2018/03/15	0	0.00	2	23.35	23.40	-2	3,160	-0.06%
2018/03/13	8	23.80	1	23.65	23.60	7	3,206	0.22%
2018/03/12	7	23.45	0	0.00	23.45	7	3,217	0.22%
2018/03/08	1	23.20	3	23.30	23.25	-2	3,391	-0.06%
2018/03/07	0	0.00	43	23.20	23.20	-43	3,493	-1.23%
2018/03/06	10	23.55	0	0.00	23.30	10	3,597	0.28%
2018/03/01	10	23.50	10	23.50	23.35	0	4,957	0.00%
2018/02/27	10	23.40	0	0.00	23.35	10	5,029	0.20%
2018/02/26	30	23.32	0	0.00	23.35	30	5,011	0.60%
2018/02/23	0	0.00	10	22.80	22.80	-10	4,984	-0.20%
2018/02/22	0	0.00	20	22.33	22.50	-20	5,019	-0.40%
2018/02/21	0	0.00	38	22.33	22.35	-38	5,061	-0.75%
2018/02/07	23	22.51	0	0.00	22.45	23	5,162	0.45%
2018/02/02	0	0.00	10	23.45	23.45	-10	5,110	-0.20%
2018/02/01	20	23.55	0	0.00	23.60	20	5,125	0.39%
2018/01/30	22	23.65	27	23.77	23.50	-5	5,152	-0.10%
2018/01/26	30	23.72	0	0.00	23.75	30	5,135	0.58%
2018/01/25	0	0.00	2	23.70	23.75	-2	5,134	-0.04%
2018/01/23	10	24.29	0	0.00	23.90	10	5,106	0.20%
2018/01/18	1	24.05	3	23.97	23.70	-2	5,000	-0.04%
2018/01/17	0	0.00	20	23.65	24.00	-20	4,962	-0.40%
2018/01/16	20	23.40	0	0.00	23.45	20	4,939	0.40%
2018/01/12	0	0.00	2	23.30	23.30	-2	5,005	-0.04%
2018/01/11	10	23.30	0	0.00	23.25	10	5,002	0.20%
2018/01/10	2	23.40	0	0.00	23.55	2	4,986	0.04%
2018/01/08	4	23.68	0	0.00	23.65	4	4,977	0.08%
2018/01/05	1	23.55	0	0.00	23.50	1	4,942	0.02%
2018/01/04	0	0.00	1	23.50	23.40	-1	4,916	-0.02%
2018/01/03	20	23.70	0	0.00	23.65	20	4,899	0.41%
2018/01/02	10	23.85	0	0.00	23.95	10	4,859	0.21%