裕隆 (2201)-元大-基隆券商分點個股進出

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
68.5
漲跌
▼0.1
漲幅
-0.15%
成交量
3,002張
產業
上市汽車類股
733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－元大-基隆券商分點個股進出

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

元大-基隆券商分點個股進出
元大-基隆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
2024/06/14	1.3	68.85	0	0.00	68.50	1.3	5,888	0.02%
2024/06/13	13	69.26	0.2	69.40	68.60	12.8	5,877	0.22%
2024/06/12	10	69.77	0	0.00	69.40	10	5,854	0.17%
2024/06/11	1.1	71.01	3.1	71.97	70.70	-2.1	5,791	-0.04%
2024/06/07	8	71.19	3	71.10	71.20	5	5,799	0.09%
2024/06/06	2	71.10	1	70.40	69.80	1	5,943	0.02%
2024/06/05	1	70.80	0	0.00	70.40	1	5,912	0.02%
2024/06/04	0	0.00	1	71.40	70.50	-1	5,942	-0.02%
2024/06/03	5	70.44	0	0.00	70.40	5	5,936	0.08%
2024/05/31	1	70.80	2	71.70	70.50	-1	5,926	-0.02%
2024/05/30	4	70.73	3	70.87	70.10	1	5,896	0.02%
2024/05/29	2	71.35	1	71.90	71.50	1	5,871	0.02%
2024/05/24	0	0.00	6	69.97	70.90	-6	5,813	-0.10%
2024/05/23	41	70.90	5	70.78	70.50	36	5,814	0.62%
2024/05/22	0.2	70.90	0	0.00	70.90	0.2	5,831	0.00%
2024/05/21	1	70.70	0	0.00	70.50	1	5,838	0.02%
2024/05/20	4	71.53	1	71.90	71.30	3	5,829	0.05%
2024/05/16	14	71.32	0	0.00	71.80	14	5,938	0.24%
2024/05/15	2	71.75	7	72.21	71.40	-5	5,893	-0.08%
2024/05/14	2	72.00	0	0.00	71.60	2	5,851	0.03%
2024/05/13	11.3	73.28	2	73.90	72.50	9.3	5,807	0.16%
2024/05/10	17	72.00	14	73.10	73.10	3	5,750	0.05%
2024/05/09	15	75.04	44	75.99	75.00	-29	5,542	-0.52%
2024/05/08	2	74.40	74	75.25	76.30	-72	5,340	-1.35%
2024/05/07	4.2	73.27	1	73.00	73.80	3.2	5,104	0.06%
2024/05/06	16	73.61	1	74.00	73.60	15	4,986	0.30%
2024/05/03	0	0.00	22	72.24	73.70	-22	4,803	-0.46%
2024/05/02	1	70.60	0.1	69.40	70.50	0.9	4,522	0.02%
2024/04/30	2.4	68.93	0	0.00	68.70	2.4	4,460	0.05%
2024/04/29	1	67.90	0	0.00	69.30	1	4,426	0.02%
2024/04/25	1	67.50	1	67.40	67.40	0	4,353	0.00%
2024/04/23	1	67.50	1	68.80	67.50	0	4,493	0.00%
2024/04/22	0	0.00	2	68.20	67.80	-2	4,508	-0.04%
2024/04/19	4	67.23	0	0.00	66.90	4	4,450	0.09%
2024/04/18	1	66.80	3	69.30	69.30	-2	4,372	-0.05%
2024/04/17	1	67.40	0	68.10	67.40	1	4,297	0.02%
2024/04/16	6	67.47	0	0.00	67.40	6	4,327	0.14%
2024/04/15	1	69.30	2	69.50	69.30	-1	4,331	-0.02%
2024/04/12	0.2	69.00	0	0.00	69.00	0.2	4,315	0.00%
2024/04/11	10	69.10	0	0.00	69.30	10	4,321	0.23%
2024/04/10	11.1	69.11	0	0.00	69.90	11.1	4,333	0.26%
2024/04/09	82.1	69.45	0	69.40	69.10	82.1	4,375	1.88%
2024/04/08	2	69.05	7	70.01	70.00	-5	4,361	-0.11%
2024/04/03	3	66.73	1	66.70	66.70	2	4,271	0.05%
2024/04/01	0.1	68.50	0	0.00	68.30	0.1	4,275	0.00%
2024/03/29	0	0.00	4	68.25	68.10	-4	4,301	-0.09%
2024/03/27	0.1	67.30	0	0.00	67.30	0.1	4,480	0.00%
2024/03/25	1.2	68.59	0	0.00	68.10	1.2	4,637	0.03%
2024/03/21	4	67.93	0	0.00	67.80	4	4,792	0.08%
2024/03/20	4	67.85	0	0.00	67.70	4	4,949	0.08%
2024/03/19	4	68.63	1.3	68.80	68.30	2.7	4,983	0.05%
2024/03/18	2	69.10	0	0.00	69.50	2	5,136	0.04%
2024/03/14	0	0.00	11	70.02	69.80	-11	5,161	-0.21%
2024/03/13	2	70.40	6	70.45	69.70	-4	5,145	-0.08%
2024/03/12	1	69.00	52	72.02	71.90	-51	5,096	-1.00%
2024/03/11	5	66.66	1	67.30	67.60	4	4,959	0.08%
2024/03/08	6.5	67.58	7.2	67.96	67.10	-0.7	4,948	-0.01%
2024/03/07	8	69.21	0	0.00	68.90	8	4,864	0.16%
2024/03/06	2	70.10	20	70.75	70.10	-18	4,820	-0.37%
2024/03/05	0	0.00	1	70.60	70.40	-1	4,945	-0.02%
2024/03/01	1	70.90	11	71.15	70.70	-10	4,936	-0.20%
2024/02/29	0.1	69.50	0	0.00	70.70	0.1	4,946	0.00%
2024/02/27	3	69.67	1	69.50	69.40	2	4,902	0.04%
2024/02/26	0.4	70.60	0	0.00	70.60	0.4	4,906	0.01%
2024/02/23	0.1	71.50	2	71.85	71.20	-1.9	4,978	-0.04%
2024/02/22	2.7	70.69	0	0.00	70.90	2.7	5,036	0.05%
2024/02/21	0.1	71.00	2	71.70	70.80	-2	5,195	-0.04%
2024/02/20	3	71.13	1	71.10	70.90	2	5,293	0.04%
2024/02/19	2	71.45	2	71.50	72.20	0	5,303	0.00%
2024/02/16	1	69.90	1	70.30	69.90	0	5,334	0.00%
2024/02/02	1	70.00	2	70.30	69.10	-1	5,451	-0.02%
2024/02/01	0.2	70.20	0	0.00	70.70	0.2	5,480	0.00%
2024/01/31	1	68.80	1	69.30	69.50	0	5,501	0.00%
2024/01/29	4	69.80	2	70.30	69.80	2	5,541	0.04%
2024/01/26	0.1	70.00	1	69.80	69.80	-0.9	5,599	-0.02%
2024/01/24	3	70.83	6	70.97	70.80	-3	5,723	-0.05%
2024/01/23	2	69.00	0	0.00	69.60	2	5,865	0.03%
2024/01/22	2.3	68.69	0	0.00	68.60	2.3	5,904	0.04%
2024/01/19	2	68.20	0	0.00	69.10	2	6,009	0.03%
2024/01/18	1	68.00	0	0.00	68.50	1	6,091	0.02%
2024/01/17	11	68.67	0	0.00	67.70	11	6,163	0.18%
2024/01/16	1	69.80	2	69.80	69.80	-1	6,113	-0.02%
2024/01/11	51	70.77	0	0.00	70.70	51	6,557	0.78%
2024/01/10	2	70.25	2	70.10	70.20	0	6,941	0.00%
2024/01/09	1	71.50	0.4	71.28	70.90	0.6	7,154	0.01%
2024/01/08	0	0.00	1	72.40	72.30	-1	7,691	-0.01%
2024/01/05	0.1	72.30	1	72.40	72.40	-1	8,913	-0.01%
2024/01/04	2	72.70	0	73.30	72.60	2	9,230	0.02%
2024/01/03	75	73.55	2	73.40	73.10	73	9,285	0.79%
2024/01/02	30	74.40	7.5	74.91	74.80	22.5	9,265	0.24%
2023/12/29	2	75.10	2	75.00	74.80	0	9,295	0.00%
2023/12/28	2	74.60	55	74.48	74.60	-53	9,415	-0.56%
2023/12/27	0	0.00	50	73.20	73.30	-50	9,442	-0.53%
2023/12/25	1	72.70	1	73.10	72.80	0	9,755	0.00%
2023/12/22	102	73.02	2	72.40	72.20	100	9,944	1.01%	大買/
2023/12/21	8.3	72.82	3.3	72.92	72.70	5.1	9,849	0.05%
2023/12/20	2	74.10	4	74.10	74.10	-2	9,898	-0.02%
2023/12/19	4	74.10	9.4	74.11	74.00	-5.4	9,935	-0.05%
2023/12/18	4	74.65	0	0.00	74.40	4	9,995	0.04%
2023/12/15	6.1	75.80	0	0.00	75.50	6.1	10,188	0.06%
2023/12/13	8	76.60	4	76.10	76.00	4	10,171	0.04%
2023/12/12	0.2	77.90	3	78.13	77.80	-2.8	10,053	-0.03%
2023/12/11	0	77.70	0	0.00	78.00	0	10,108	0.00%
2023/12/08	0	0.00	1	77.50	77.20	-1	10,156	-0.01%
2023/12/07	6	77.63	3	78.00	77.60	3	10,186	0.03%
2023/12/06	2.2	77.83	4	78.20	77.80	-1.8	10,240	-0.02%
2023/12/05	0.3	76.60	0	0.00	77.00	0.3	10,270	0.00%
2023/12/04	2	76.70	0	0.00	76.50	2	10,336	0.02%
2023/12/01	0	0.00	4	77.10	77.10	-4	10,458	-0.04%
2023/11/30	8	76.70	1	76.70	76.90	7	10,662	0.07%
2023/11/29	3	78.27	0	0.00	77.90	3	11,171	0.03%
2023/11/28	0	0.00	1	78.20	78.40	-1	11,565	-0.01%
2023/11/27	3	77.37	0	0.00	77.10	3	11,759	0.03%
2023/11/22	2	78.10	0	0.00	77.70	2	12,453	0.02%
2023/11/21	0	0.00	7.2	78.91	79.00	-7.2	12,370	-0.06%
2023/11/20	5	78.24	16	78.16	78.00	-11	12,279	-0.09%
2023/11/17	14	80.07	8	80.00	80.20	6	12,116	0.05%
2023/11/15	3	79.17	1	79.00	78.50	2	11,968	0.02%
2023/11/13	0	0.00	1	77.50	77.60	-1	11,869	-0.01%
2023/11/10	1	77.40	0	0.00	77.10	1	11,883	0.01%
2023/11/09	0	0.00	1	78.60	79.20	-1	11,857	-0.01%
2023/11/08	7.4	78.95	2	79.30	78.60	5.4	12,001	0.04%
2023/11/07	5	78.18	0	0.00	79.10	5	12,008	0.04%
2023/11/06	1	78.90	3	79.20	78.80	-2	12,036	-0.02%
2023/11/03	3	78.20	3	79.03	78.20	0	12,143	0.00%
2023/11/02	2	77.30	2	77.50	77.40	0	12,086	0.00%
2023/11/01	3	74.82	2.2	74.85	75.00	0.8	12,009	0.01%
2023/10/31	10.2	75.17	16	74.84	74.10	-5.8	11,946	-0.05%
2023/10/30	1.2	76.92	0	0.00	76.90	1.2	11,861	0.01%
2023/10/27	14	77.59	0	0.00	77.30	14	11,890	0.12%
2023/10/26	6	78.58	0	0.00	78.20	6	11,957	0.05%
2023/10/25	8	80.83	13	81.08	80.10	-5	11,962	-0.04%
2023/10/24	7	78.71	1	78.20	79.00	6	12,043	0.05%
2023/10/23	19.3	78.38	0	0.00	77.80	19.3	12,066	0.16%
2023/10/20	22	79.78	12	78.93	79.10	10	12,142	0.08%
2023/10/19	6.1	80.27	1.1	81.31	81.40	5.1	12,052	0.04%
2023/10/18	76.1	81.03	59	81.35	80.10	17.1	12,069	0.14%
2023/10/17	4	82.35	3	82.03	81.10	1	11,808	0.01%
2023/10/16	85.1	85.65	38	83.83	83.00	47.1	11,705	0.40%
2023/10/13	41	86.03	68	87.98	85.10	-27	11,340	-0.24%
2023/10/12	7	83.43	29.5	81.75	84.00	-22.5	10,331	-0.22%
2023/10/11	1.1	79.46	2	78.50	78.80	-1	10,484	-0.01%
2023/10/06	1.1	78.82	1	79.50	78.90	0.1	10,709	0.00%
2023/10/05	5	78.74	0	79.00	78.40	5	10,747	0.05%
2023/10/04	9.2	79.10	1	79.50	78.40	8.2	10,777	0.08%
2023/10/03	1.3	80.87	2	81.30	80.50	-0.7	10,670	-0.01%
2023/09/28	4	84.50	15	86.05	83.00	-11	10,776	-0.10%
2023/09/27	20	84.83	24.1	85.72	86.00	-4.1	10,746	-0.04%
2023/09/26	2	84.05	0	0.00	83.70	2	10,621	0.02%
2023/09/25	5	84.60	8.1	84.74	84.30	-3.1	10,678	-0.03%
2023/09/22	0	0.00	6	82.22	82.50	-6	10,638	-0.06%
2023/09/21	8	81.60	6	82.83	80.60	2	10,613	0.02%
2023/09/20	18.1	83.78	5	83.32	82.20	13.1	10,624	0.12%
2023/09/19	7.1	85.10	7	84.97	84.60	0.1	10,450	0.00%
2023/09/18	0	0.00	16	83.15	83.30	-16	10,335	-0.15%
2023/09/15	1	82.90	0	0.00	82.90	1	10,380	0.01%
2023/09/14	4	83.85	1	83.40	83.80	3	10,412	0.03%
2023/09/13	15	83.71	7	82.77	83.90	8	10,425	0.08%
2023/09/12	7	81.61	5	82.00	81.30	2	10,631	0.02%
2023/09/11	9	82.12	5.1	83.08	81.20	3.9	10,647	0.04%
2023/09/08	7	83.64	2	84.10	82.60	5	10,628	0.05%
2023/09/07	6.1	83.88	0	0.00	84.50	6.1	10,632	0.06%
2023/09/06	19	84.17	26	83.44	83.20	-7	10,618	-0.07%
2023/09/05	22.2	85.07	20	84.57	85.20	2.2	10,593	0.02%
2023/09/04	41.2	87.48	41	86.65	85.70	0.2	10,510	0.00%
2023/09/01	56	85.22	16	85.26	85.30	40	9,982	0.40%
2023/08/31	13	83.79	7	83.51	83.40	6	9,779	0.06%
2023/08/30	49	83.10	68	82.93	83.70	-19	9,882	-0.19%
2023/08/29	22	78.96	9	78.91	79.80	13	9,712	0.13%
2023/08/28	30	76.98	3	75.80	75.70	27	10,084	0.27%
2023/08/25	5	75.00	1	75.20	75.00	4	10,409	0.04%
2023/08/24	0	0.00	1	74.50	74.50	-1	11,432	-0.01%
2023/08/22	1	74.31	1	74.50	74.30	0	11,663	0.00%
2023/08/18	1	75.00	0	0.00	74.70	1	12,263	0.01%
2023/08/17	1	75.00	0	0.00	75.60	1	12,610	0.01%
2023/08/16	0	0.00	1	74.00	73.20	-1	12,960	-0.01%
2023/08/15	2	74.40	3	74.53	74.30	-1	13,037	-0.01%
2023/08/14	16.2	74.69	0	0.00	73.40	16.2	13,253	0.12%
2023/08/11	2	78.00	0	0.00	77.50	2	13,487	0.01%
2023/08/10	7.2	78.21	0	0.00	77.90	7.2	13,636	0.05%
2023/08/09	7	79.89	4	81.00	79.20	3	13,659	0.02%
2023/08/08	1	79.80	0	0.00	79.70	1	13,666	0.01%
2023/08/07	1	80.40	1	80.50	80.50	0	13,852	0.00%
2023/08/04	0	0.00	2.1	80.61	80.70	-2.1	13,957	-0.02%
2023/08/02	3.1	80.55	1	82.10	80.10	2.1	13,997	0.02%
2023/08/01	1.2	80.95	0	0.00	81.00	1.2	13,969	0.01%
2023/07/31	4	81.90	9	82.38	82.00	-5	13,957	-0.04%
2023/07/28	23	81.12	22	80.66	81.60	1	13,918	0.01%
2023/07/27	3	79.37	13	80.46	81.00	-10	13,982	-0.07%
2023/07/26	5.5	78.48	0	0.00	77.70	5.5	13,895	0.04%
2023/07/25	4	78.93	3	80.00	79.80	1	13,936	0.01%
2023/07/24	3.1	76.35	10	76.50	76.20	-6.9	13,873	-0.05%
2023/07/21	11.4	77.68	4	77.75	77.40	7.4	13,893	0.05%
2023/07/20	6	78.02	4	79.55	78.20	2	14,010	0.01%
2023/07/19	5.7	79.53	1	79.70	79.00	4.7	13,983	0.03%
2023/07/18	14	81.58	4	83.43	80.20	10	14,165	0.07%
2023/07/17	14	85.54	8	84.75	84.40	6	14,604	0.04%
2023/07/14	19	86.04	24	86.40	85.50	-5	15,027	-0.03%
2023/07/13	3	83.20	15	82.67	84.00	-12	15,484	-0.08%
2023/07/12	1	80.40	1	80.30	80.20	0	15,701	0.00%
2023/07/11	15	81.44	1	82.00	80.00	14	16,083	0.09%
2023/07/10	1.1	81.23	5	81.62	81.30	-3.9	16,401	-0.02%
2023/07/07	1.1	83.45	0	0.00	82.30	1.1	16,394	0.01%
2023/07/06	5	83.20	7	83.71	83.50	-2	16,360	-0.01%
2023/07/05	5.2	82.13	4	81.98	81.80	1.2	16,184	0.01%
2023/07/04	2	82.60	1	83.20	82.40	1	16,023	0.01%
2023/07/03	18	82.24	4	82.78	81.80	14	16,017	0.09%
2023/06/30	5	82.32	2	82.80	82.60	3	15,975	0.02%
2023/06/29	1.1	80.54	0	0.00	80.50	1.1	15,906	0.01%
2023/06/28	8	81.00	15	81.17	80.80	-7	15,888	-0.04%
2023/06/27	22	80.00	2	80.05	79.40	20	15,857	0.13%
2023/06/26	9.2	81.42	2	81.50	82.00	7.2	15,917	0.05%
2023/06/21	2	82.65	1	82.70	82.00	1	16,007	0.01%
2023/06/20	6	83.42	1	83.60	83.10	5	16,009	0.03%
2023/06/19	14	83.30	16	83.36	83.40	-2	16,067	-0.01%
2023/06/16	4.1	85.99	1	88.20	83.70	3.1	16,268	0.02%
2023/06/15	2	87.55	1	87.40	87.70	1	16,050	0.01%
2023/06/14	0.1	87.10	2	87.10	87.40	-1.9	16,092	-0.01%
2023/06/13	5	87.98	5	88.42	87.10	0	16,261	0.00%
2023/06/12	0	0.00	4.1	87.80	86.80	-4.1	16,486	-0.02%
2023/06/09	2	86.50	3	87.70	87.80	-1	16,587	-0.01%
2023/06/08	13.3	87.64	2	89.10	87.10	11.3	16,894	0.07%
2023/06/07	1	89.90	2	89.60	89.70	-1	17,277	-0.01%
2023/06/06	3.3	89.58	0	0.00	88.50	3.3	17,427	0.02%
2023/06/05	10	92.31	37.2	92.61	90.60	-27.2	17,463	-0.16%
2023/06/02	9	91.02	8	90.91	90.60	1	17,273	0.01%
2023/06/01	24.4	91.35	35.1	90.58	89.60	-10.7	17,110	-0.06%
2023/05/31	41	87.60	36.4	85.79	87.60	4.7	16,730	0.03%
2023/05/30	27	86.30	22.1	86.82	86.60	4.9	16,779	0.03%
2023/05/29	2	83.05	0	0.00	82.80	2	16,189	0.01%
2023/05/26	4	83.00	6	82.93	82.20	-2	16,720	-0.01%
2023/05/25	48	84.20	46	84.84	83.40	2	16,790	0.01%
2023/05/24	7	83.93	10	84.27	85.30	-3	16,784	-0.02%
2023/05/23	7	83.94	13	84.35	83.70	-6	16,779	-0.04%
2023/05/22	9	83.69	20.8	83.14	84.20	-11.8	16,625	-0.07%
2023/05/19	9	81.17	10	81.16	80.40	-1	16,605	-0.01%
2023/05/18	3	81.73	6	81.92	81.80	-3	17,232	-0.02%
2023/05/17	5.2	80.74	11	81.00	81.10	-5.8	17,202	-0.03%
2023/05/16	1	79.60	4.3	79.01	79.60	-3.3	16,929	-0.02%
2023/05/12	6	76.85	2	76.00	78.30	4	17,522	0.02%
2023/05/11	6	76.85	2	76.00	75.90	4	17,605	0.02%
2023/05/09	3.1	76.91	1	78.50	77.10	2.1	18,040	0.01%
2023/05/08	5	78.10	5	77.90	78.10	0	18,373	0.00%
2023/05/05	0.3	77.70	0	0.00	77.40	0.3	19,117	0.00%
2023/05/04	19	76.99	17	77.21	77.80	2	20,127	0.01%
2023/05/03	0.1	77.90	1	79.00	77.60	-0.9	20,629	0.00%
2023/05/02	1	80.00	1	80.80	80.00	0	21,995	0.00%
2023/04/28	7.2	81.01	7	81.81	80.60	0.2	22,329	0.00%
2023/04/27	7	79.81	10	80.53	80.50	-3	22,911	-0.01%
2023/04/26	9.1	79.33	1	79.70	79.80	8.1	23,222	0.03%
2023/04/25	7.3	80.55	10	80.76	78.50	-2.7	23,224	-0.01%
2023/04/21	16	80.38	7	80.53	80.30	9	23,333	0.04%
2023/04/20	12	80.27	12	80.37	82.00	0	23,300	0.00%
2023/04/19	7.1	84.49	13	85.72	83.20	-5.9	23,430	-0.03%
2023/04/18	35	83.84	21.4	84.68	85.70	13.6	23,376	0.06%
2023/04/17	18	80.24	33	81.45	81.80	-15	22,746	-0.07%
2023/04/14	14	77.69	14.2	79.13	79.10	-0.2	22,664	0.00%
2023/04/13	4.2	77.48	17	78.09	77.60	-12.8	22,469	-0.06%
2023/04/12	7	75.77	8	75.48	75.60	-1	22,228	0.00%
2023/04/11	4	75.35	3	75.97	74.70	1	22,378	0.00%
2023/04/10	0	0.00	1	74.20	74.80	-1	22,442	0.00%
2023/04/07	4	74.15	2	74.50	74.30	2	22,682	0.01%
2023/04/06	7	73.40	1	73.80	73.70	6	22,946	0.03%
2023/03/31	2	76.60	2	75.40	75.20	0	23,097	0.00%
2023/03/30	3	75.77	4	76.38	76.50	-1	23,290	0.00%
2023/03/27	3	76.37	0	0.00	75.50	3	24,251	0.01%
2023/03/24	5	77.78	8	78.18	78.80	-3	24,380	-0.01%
2023/03/23	2	77.05	4	77.18	77.50	-2	24,792	-0.01%
2023/03/22	3	77.27	5	77.94	76.40	-2	25,520	-0.01%
2023/03/21	6	77.33	13	78.00	77.30	-7	25,958	-0.03%
2023/03/20	1	75.90	21	75.99	75.80	-20	26,583	-0.08%
2023/03/17	1	75.20	3	75.07	75.70	-2	26,757	-0.01%
2023/03/16	1	75.70	2	74.85	73.90	-1	27,143	0.00%
2023/03/15	8	77.11	7	76.60	75.90	1	27,463	0.00%
2023/03/14	24	75.22	3	75.13	75.50	21	27,639	0.08%
2023/03/13	4	74.35	4	74.95	76.00	0	27,805	0.00%
2023/03/10	19.1	73.14	10	72.76	72.40	9.1	28,035	0.03%
2023/03/09	7	76.29	4	77.10	76.00	3	28,440	0.01%
2023/03/08	7	77.44	3	77.70	77.60	4	29,589	0.01%
2023/03/07	5	79.40	3	79.37	79.20	2	31,679	0.01%
2023/03/03	4	78.75	5	78.32	78.10	-1	33,580	0.00%
2023/03/02	19	80.19	10	78.56	78.80	9	33,809	0.03%
2023/03/01	5	82.56	8.2	82.26	81.60	-3.2	34,331	-0.01%
2023/02/24	11	81.47	11	82.02	81.30	0	34,926	0.00%
2023/02/23	5	78.50	9	78.96	80.00	-4	35,006	-0.01%
2023/02/22	4	78.18	0.2	79.20	78.10	3.9	35,078	0.01%
2023/02/21	6	81.90	7	81.66	80.90	-1	35,210	0.00%
2023/02/20	1	80.20	5	80.12	80.60	-4	35,453	-0.01%
2023/02/17	3.1	81.31	2	81.05	80.00	1.1	36,109	0.00%
2023/02/16	10	81.13	26.2	81.17	81.50	-16.2	36,232	-0.04%
2023/02/15	1.1	78.38	0	0.00	77.90	1.1	35,580	0.00%
2023/02/14	2	77.50	0	0.00	77.20	2	35,384	0.01%
2023/02/13	12	77.93	4	77.70	77.50	8	35,365	0.02%
2023/02/10	41	79.01	60	79.05	79.00	-19	35,162	-0.05%
2023/02/09	33	76.92	32	77.16	76.90	1	34,580	0.00%
2023/02/08	5	77.02	3	76.77	77.80	2	34,426	0.01%
2023/02/07	7	77.73	5	77.62	77.80	2	34,045	0.01%
2023/02/06	15	78.43	18	78.14	77.50	-3	33,809	-0.01%
2023/02/03	25	79.28	18.1	79.50	78.10	6.9	33,486	0.02%
2023/02/02	76	81.21	33	80.23	79.50	43	32,779	0.13%
2023/02/01	17	82.73	64.1	84.33	84.50	-47.1	31,891	-0.15%
2023/01/31	17.4	79.62	15	80.71	82.90	2.4	31,435	0.01%
2023/01/30	3	76.43	6.4	77.31	78.10	-3.4	30,031	-0.01%
2023/01/17	10.2	69.61	14	70.31	71.00	-3.9	29,893	-0.01%
2023/01/16	7	68.74	42.1	68.65	69.20	-35.1	29,626	-0.12%
2023/01/13	16	66.76	8	66.45	66.80	8	29,718	0.03%
2023/01/12	3	66.17	27.1	65.84	66.20	-24.1	29,684	-0.08%
2023/01/11	2	67.45	2	67.20	66.50	0	29,471	0.00%
2023/01/10	28	68.31	4	67.90	67.20	24	29,388	0.08%
2023/01/09	19	67.85	45.1	68.33	68.20	-26.1	29,198	-0.09%
2023/01/06	32	66.33	68.2	65.89	66.20	-36.2	28,481	-0.13%
2023/01/05	10	65.51	18.3	65.77	65.70	-8.3	27,989	-0.03%
2023/01/04	3	65.33	20.5	65.03	65.70	-17.5	27,698	-0.06%
2023/01/03	17	63.13	36	63.22	63.20	-19	27,350	-0.07%
2022/12/30	2	62.10	32.1	61.95	62.00	-30.1	27,175	-0.11%
2022/12/29	3	60.73	4	60.95	61.40	-1	27,061	0.00%
2022/12/28	1	61.50	3	61.90	61.60	-2	26,892	-0.01%
2022/12/26	29	59.98	30	60.39	61.10	-1	26,468	0.00%
2022/12/23	1	59.40	2	59.40	59.10	-1	26,197	0.00%
2022/12/21	25	61.30	11	61.18	60.00	14	25,720	0.05%
2022/12/20	30.1	62.54	3	63.10	61.40	27.1	25,370	0.11%
2022/12/19	1	64.80	1	64.80	64.20	0	24,857	0.00%
2022/12/16	45	64.26	5	64.34	64.10	40	24,654	0.16%
2022/12/15	38	67.76	42.3	67.31	66.50	-4.3	24,382	-0.02%
2022/12/14	34	67.10	32	67.04	66.80	2	23,822	0.01%
2022/12/13	22	65.41	31	65.60	65.00	-9	23,062	-0.04%
2022/12/12	51.3	65.12	94	65.57	66.60	-42.7	22,467	-0.19%
2022/12/09	2	62.20	2	62.30	62.30	0	21,593	0.00%
2022/12/08	16	63.13	5	63.22	63.00	11	21,338	0.05%
2022/12/07	6	63.50	4	64.15	63.40	2	20,901	0.01%
2022/12/06	52	65.17	16	64.71	64.90	36	20,373	0.18%
2022/12/05	24.1	67.00	19	66.95	66.90	5.1	19,893	0.03%
2022/12/02	37	67.85	31.1	67.05	66.70	5.9	19,576	0.03%
2022/12/01	48	67.21	73	67.10	67.90	-25	18,949	-0.13%
2022/11/30	76	64.96	75	64.68	65.20	1	18,126	0.01%
2022/11/29	146	65.90	56.1	67.30	63.70	89.9	16,812	0.53%	大買/
2022/11/28	35	62.18	26	62.33	64.80	9	14,714	0.06%
2022/11/25	28.5	59.98	35	60.22	60.60	-6.5	14,089	-0.05%
2022/11/24	10.7	57.24	16	57.23	57.70	-5.3	12,958	-0.04%
2022/11/23	48.1	57.10	43.1	56.93	57.10	5	12,521	0.04%
2022/11/22	28.1	54.67	21.3	54.85	54.90	6.8	11,541	0.06%
2022/11/21	4	51.73	13.1	53.34	54.10	-9.1	10,587	-0.09%
2022/11/18	9	49.05	2	49.03	49.20	7	9,933	0.07%
2022/11/17	38	51.29	14	51.71	50.20	24	9,704	0.25%
2022/11/16	7	49.99	55	50.59	50.90	-48	9,257	-0.52%
2022/11/15	67	50.11	104	50.75	51.10	-37	8,791	-0.42%	大賣/
2022/11/14	3	49.05	7.1	47.54	49.50	-4.1	7,961	-0.05%
2022/11/11	1	44.75	0	0.00	45.00	1	7,484	0.01%
2022/11/10	2	44.50	0	0.00	44.40	2	7,462	0.03%
2022/11/09	0	45.05	0	0.00	44.80	0	7,416	0.00%
2022/11/08	0	45.65	0	0.00	45.35	0	7,303	0.00%
2022/11/07	0	45.40	3	45.37	45.75	-3	7,330	-0.04%
2022/11/04	1	43.90	0	0.00	45.05	1	7,310	0.01%
2022/11/03	1	44.40	0	0.00	44.45	1	7,270	0.01%
2022/10/31	0	0.00	6	46.30	45.60	-6	7,566	-0.08%
2022/10/28	6	45.70	2	45.98	45.75	4	7,556	0.05%
2022/10/27	0	0.00	3.1	45.84	46.55	-3.1	7,447	-0.04%
2022/10/26	1	45.10	4	44.94	44.40	-3	7,331	-0.04%
2022/10/25	31.1	45.32	1	44.55	44.30	30.1	7,207	0.42%
2022/10/24	5.2	45.99	4	45.79	46.00	1.2	6,936	0.02%
2022/10/21	8.1	43.09	15	44.49	45.05	-6.9	6,516	-0.11%
2022/10/20	7	41.26	4	41.15	41.35	3	5,996	0.05%
2022/10/19	1	43.20	0	0.00	43.00	1	5,965	0.02%
2022/10/18	2	43.15	5	42.95	42.80	-3	6,023	-0.05%
2022/10/17	1	43.45	23	43.34	43.45	-22	6,156	-0.36%
2022/10/14	0	0.00	1	41.50	42.80	-1	6,177	-0.02%
2022/10/13	3	42.48	3	42.18	41.05	0	6,136	0.00%
2022/10/12	5	41.10	0	0.00	41.05	5	6,071	0.08%
2022/10/11	2	40.85	0	0.00	40.80	2	6,175	0.03%
2022/10/05	2	41.78	0	0.00	41.20	2	6,646	0.03%
2022/09/30	0	0.00	6	40.98	41.05	-6	7,162	-0.08%
2022/09/27	0	0.00	3	42.30	42.65	-3	7,378	-0.04%
2022/09/22	1	43.45	1	43.50	43.45	0	7,823	0.00%
2022/09/21	1	43.05	0	0.00	42.60	1	8,031	0.01%
2022/09/20	1	42.20	1	42.60	43.30	0	8,266	0.00%
2022/09/14	0	0.00	1	41.85	42.20	-1	9,969	-0.01%
2022/09/12	2	42.25	0	0.00	42.30	2	10,661	0.02%
2022/09/08	15	42.10	2	41.85	42.35	13	10,844	0.12%
2022/09/07	1	42.20	5	41.70	41.85	-4	11,040	-0.04%
2022/09/02	4	43.05	9	43.32	43.85	-5	11,015	-0.05%
2022/09/01	36	43.18	10	43.50	43.20	26	10,804	0.24%
2022/08/31	1	40.80	0	0.00	41.25	1	10,484	0.01%
2022/08/30	4	40.50	0	0.00	40.60	4	10,489	0.04%
2022/08/23	1	40.90	0	0.00	40.85	1	10,817	0.01%
2022/08/22	6	40.95	6	40.90	40.85	0	10,847	0.00%
2022/08/18	0	0.00	2	41.45	41.50	-2	10,867	-0.02%
2022/08/15	2	42.50	0	0.00	42.55	2	10,870	0.02%
2022/08/12	1	41.75	0	0.00	42.40	1	10,881	0.01%
2022/08/11	0	0.00	11	41.90	41.80	-11	10,866	-0.10%
2022/08/10	1	42.20	0	0.00	41.95	1	10,869	0.01%
2022/08/09	1	41.30	1	42.00	42.20	0	10,889	0.00%
2022/08/08	0	0.00	2	41.05	41.45	-2	10,907	-0.02%
2022/08/05	2	43.80	1	44.00	43.80	1	10,664	0.01%
2022/08/04	2	43.43	0	0.00	43.25	2	10,610	0.02%
2022/08/03	3	44.30	0	0.00	44.05	3	10,503	0.03%
2022/08/01	0	0.00	2	45.55	45.55	-2	10,361	-0.02%
2022/07/29	1	45.75	0	0.00	45.75	1	10,334	0.01%
2022/07/28	10	45.50	0	0.00	45.45	10	10,296	0.10%
2022/07/27	0	0.00	1	45.80	46.20	-1	10,234	-0.01%
2022/07/26	3	45.72	1	46.20	45.55	2	10,166	0.02%
2022/07/25	11	45.31	4	45.63	45.80	7	10,061	0.07%
2022/07/22	4	45.51	4	45.86	45.95	0	9,867	0.00%
2022/07/21	2	46.08	1	46.65	46.95	1	9,614	0.01%
2022/07/20	1	47.80	1	48.00	47.50	0	9,444	0.00%
2022/07/19	3	47.85	0	0.00	48.05	3	9,371	0.03%
2022/07/18	0	0.00	2	48.58	48.50	-2	9,321	-0.02%
2022/07/15	1	47.85	0	0.00	48.00	1	9,207	0.01%
2022/07/14	0	0.00	0.1	48.85	49.00	-0.1	9,075	0.00%
2022/07/13	34.1	49.05	37	49.23	49.00	-2.9	8,896	-0.03%
2022/07/12	3	46.24	3	46.83	46.90	0	8,479	0.00%
2022/07/11	1	46.80	4	46.20	46.10	-3	8,246	-0.04%
2022/07/08	4	44.75	3	44.68	44.70	1	8,045	0.01%
2022/07/07	0	42.55	2	42.30	43.70	-2	7,907	-0.03%
2022/07/06	2.1	42.76	2	42.58	42.50	0.1	7,786	0.00%
2022/07/04	0	0.00	1	45.35	44.40	-1	7,573	-0.01%
2022/07/01	3	45.10	9	44.98	44.40	-6	7,468	-0.08%
2022/06/30	4	46.95	0	0.00	47.20	4	7,202	0.06%
2022/06/29	7	47.44	8	47.56	47.50	-1	6,978	-0.01%
2022/06/28	4	48.66	0	0.00	48.35	4	6,707	0.06%
2022/06/27	4	49.25	7	49.97	50.20	-3	6,443	-0.05%
2022/06/24	2	49.88	0	0.00	50.00	2	6,089	0.03%
2022/06/23	19	50.86	15.1	50.73	50.50	4	5,800	0.07%
2022/06/22	36	49.71	36.1	48.85	49.10	-0.1	4,986	0.00%
2022/06/21	14	47.48	39.2	48.16	49.75	-25.2	4,553	-0.55%
2022/06/17	2	46.00	1.1	46.59	46.10	1	3,770	0.03%
2022/06/16	3	46.45	4	46.29	45.80	-1	3,557	-0.03%
2022/06/15	0	0.00	2	45.45	45.40	-2	3,336	-0.06%
2022/06/13	4.3	45.39	9.1	45.56	45.40	-4.8	3,201	-0.15%
2022/06/09	2	45.20	2.3	45.07	45.20	-0.3	3,089	-0.01%
2022/06/08	5	44.60	0	0.00	44.35	5	3,099	0.16%
2022/06/07	0	44.75	0	0.00	44.35	0	3,070	0.00%
2022/06/06	6	44.75	2	44.95	44.70	4	3,007	0.13%
2022/06/02	2	45.58	0	0.00	45.15	2	3,005	0.07%
2022/06/01	14	46.12	13	45.67	45.80	1	2,937	0.03%
2022/05/31	0	43.95	2	44.08	44.45	-2	2,668	-0.07%
2022/05/27	0	43.35	9	43.39	43.30	-9	2,472	-0.36%
2022/05/26	3	43.40	0	0.00	43.15	3	2,442	0.12%
2022/05/25	0	0.00	3	43.20	43.15	-3	2,352	-0.13%
2022/05/24	0	0.00	1	41.95	42.15	-1	2,309	-0.04%
2022/05/23	0	0.00	5	42.00	42.10	-5	2,264	-0.22%
2022/05/20	0	0.00	2	42.40	41.95	-2	2,280	-0.09%
2022/05/19	0	0.00	0.2	42.00	42.20	-0.2	2,270	-0.01%
2022/05/18	0	0.00	2	42.18	42.05	-2	2,204	-0.09%
2022/05/17	0	0.00	2.3	41.74	41.95	-2.3	2,198	-0.10%
2022/05/16	5	41.75	16	41.73	42.00	-11	2,128	-0.52%
2022/05/13	0.1	39.99	0	0.00	40.10	0.1	1,945	0.00%
2022/05/11	0	38.40	0	0.00	38.65	0	1,865	0.00%
2022/05/09	0	0.00	5	39.15	38.70	-5	1,865	-0.27%
2022/04/29	0	0.00	1	39.60	39.60	-1	1,908	-0.05%
2022/04/25	0	0.00	1	40.05	40.10	-1	2,081	-0.05%
2022/04/21	2	41.33	0	0.00	41.10	2	2,154	0.09%
2022/04/20	1	40.95	0	0.00	40.95	1	2,209	0.05%
2022/04/15	0	40.50	0	0.00	40.55	0	2,267	0.00%
2022/04/11	0	0.00	2	39.20	39.10	-2	2,555	-0.08%
2022/04/01	1	40.50	0	0.00	40.35	1	2,797	0.04%
2022/03/29	0	0.00	5	40.55	40.50	-5	2,871	-0.17%
2022/03/28	0	0.00	1	39.90	40.10	-1	2,875	-0.03%
2022/03/24	0	40.30	0	0.00	40.55	0	2,930	0.00%
2022/03/23	15	40.55	0	0.00	40.70	15	2,976	0.50%
2022/03/22	0.1	39.98	0	0.00	40.30	0.1	2,996	0.00%
2022/03/17	1	39.70	0	0.00	39.60	1	3,024	0.03%
2022/03/16	0.1	38.85	0	0.00	39.00	0.1	3,028	0.00%
2022/03/15	10	38.85	0	0.00	38.85	10	3,033	0.33%
2022/03/11	1	39.10	1	39.60	39.05	0	3,025	0.00%
2022/03/09	1	39.20	0	0.00	39.30	1	2,948	0.03%
2022/03/08	1.1	38.97	0	0.00	38.90	1.1	2,973	0.04%
2022/03/03	5	41.40	0	0.00	41.25	5	2,969	0.17%
2022/03/01	0	0.00	1.3	41.37	41.35	-1.3	3,084	-0.04%
2022/02/25	0.6	40.85	0	0.00	40.85	0.6	3,128	0.02%
2022/02/24	0.4	41.38	1	41.35	40.70	-0.6	3,250	-0.02%
2022/02/21	1	42.85	0	0.00	42.75	1	3,568	0.03%
2022/02/18	1	42.20	0	0.00	42.40	1	3,706	0.03%
2022/02/17	1	42.20	5	42.35	42.25	-4	3,963	-0.10%
2022/02/16	1	41.70	0	0.00	41.70	1	3,962	0.03%
2022/02/15	5	41.70	0	0.00	41.55	5	4,040	0.12%
2022/02/10	1	41.75	1	41.90	41.85	0	4,201	0.00%
2022/02/07	2	41.28	0	0.00	41.75	2	4,312	0.05%
2022/01/25	3	40.95	0	0.00	40.80	3	4,417	0.07%
2022/01/24	1	41.35	0	0.00	41.35	1	4,453	0.02%
2022/01/21	3	41.35	0	0.00	41.35	3	4,537	0.07%
2022/01/17	1	43.00	1	43.10	43.10	0	4,644	0.00%
2022/01/14	0	0.00	1	43.70	43.55	-1	4,736	-0.02%
2022/01/13	3	43.50	1.3	43.52	43.45	1.7	4,898	0.04%
2022/01/12	0	0.00	5	42.65	42.60	-5	4,951	-0.10%
2022/01/11	0	0.00	3	42.82	42.75	-3	5,175	-0.06%
2022/01/10	1	43.10	7	43.19	43.30	-6	5,515	-0.11%
2022/01/07	4	43.80	2	43.63	43.60	2	5,730	0.03%
2022/01/05	3	43.52	4	43.50	43.55	-1	5,988	-0.02%
2022/01/04	1	43.30	1.6	43.16	43.25	-0.6	6,131	-0.01%
2022/01/03	4	42.59	0	0.00	42.85	4	6,645	0.06%
2021/12/20	4	42.06	1	41.95	41.85	3	7,868	0.04%
2021/12/17	0	0.00	2	41.75	41.85	-2	8,019	-0.02%
2021/12/14	0	0.00	1	41.10	41.10	-1	9,503	-0.01%
2021/12/09	1	42.00	0	0.00	41.70	1	10,150	0.01%
2021/12/07	0	0.00	2	41.80	41.90	-2	10,150	-0.02%
2021/12/01	0	0.00	5	41.05	41.55	-5	10,150	-0.05%
2021/11/30	6	41.61	0	0.00	41.00	6	10,150	0.06%
2021/11/29	3	41.27	1	41.30	41.10	2	10,145	0.02%
2021/11/26	2	41.83	0	0.00	41.60	2	10,092	0.02%
2021/11/24	1	42.75	0	0.00	42.80	1	10,011	0.01%
2021/11/23	1	43.30	2	43.58	43.15	-1	9,994	-0.01%
2021/11/22	1	44.10	4.6	44.12	44.05	-3.6	9,908	-0.04%
2021/11/19	2	43.70	1	43.35	43.30	1	9,740	0.01%
2021/11/18	0	0.00	5	43.20	43.10	-5	9,587	-0.05%
2021/11/17	3	42.92	4	43.25	43.40	-1	9,523	-0.01%
2021/11/16	0.6	43.25	0	0.00	43.35	0.6	9,379	0.01%
2021/11/15	2	41.98	0	0.00	41.90	2	9,147	0.02%
2021/11/12	0	0.00	0.1	41.70	41.85	-0.1	9,137	0.00%
2021/11/11	0	0.00	3	41.28	40.80	-3	9,095	-0.03%
2021/11/03	1	41.45	0	0.00	41.40	1	8,918	0.01%
2021/11/01	2	41.35	1	41.20	41.35	1	8,871	0.01%
2021/10/28	0	0.00	1	41.90	41.90	-1	8,730	-0.01%
2021/10/26	2	42.50	2	42.35	42.40	0	8,666	0.00%
2021/10/25	0	0.00	0.1	42.85	42.70	-0.1	8,597	0.00%
2021/10/22	4	42.20	0	0.00	42.20	4	8,522	0.05%
2021/10/21	14	42.83	16	43.02	43.10	-2	8,420	-0.02%
2021/10/20	4.1	42.39	2	42.03	41.40	2.1	8,208	0.03%
2021/10/19	174	43.20	174	42.29	41.90	0	8,091	0.00%	大買/大賣/
2021/10/18	7	43.24	126	42.46	42.15	-119	7,879	-1.51%	大賣/鉅額交易
2021/10/15	135	43.48	18	43.64	44.25	117	7,551	1.55%	大買/鉅額交易
2021/10/14	3	43.17	1	43.55	42.95	2	7,346	0.03%
2021/10/13	7	43.03	6	42.68	43.65	1	7,244	0.01%
2021/10/12	9	43.61	10	43.70	42.70	-1	7,081	-0.01%
2021/10/08	7	43.81	4	43.99	44.20	3	6,883	0.04%
2021/10/07	6	42.52	4	42.48	43.05	2	6,326	0.03%
2021/10/06	0	0.00	22	42.49	42.15	-22	6,118	-0.36%
2021/10/05	2	39.80	0	0.00	40.30	2	5,905	0.03%
2021/10/04	9	40.71	9	40.98	40.60	0	5,852	0.00%
2021/10/01	19	40.94	5	40.40	40.25	14	5,782	0.24%
2021/09/30	11	42.36	9	42.19	42.70	2	5,642	0.04%
2021/09/29	5	42.15	12	42.23	42.00	-7	5,550	-0.13%
2021/09/28	2	42.62	1	42.60	42.80	1	5,453	0.02%
2021/09/27	34	44.55	32	43.50	43.10	2	5,411	0.04%
2021/09/24	2	43.93	1.2	43.95	44.00	0.8	5,138	0.02%
2021/09/23	12	43.68	2	43.45	43.80	10	4,989	0.20%
2021/09/22	25	43.91	36	43.64	43.70	-11	4,756	-0.23%
2021/09/17	29	43.37	27	43.20	43.95	2	4,291	0.05%
2021/09/16	13	41.37	9	40.83	41.15	4	3,610	0.11%
2021/09/15	7	39.47	13.6	40.01	40.30	-6.6	3,399	-0.20%
2021/09/14	2	38.08	1	38.20	38.25	1	3,195	0.03%
2021/09/07	2	37.65	0	0.00	37.50	2	3,374	0.06%
2021/08/30	1	38.10	0	0.00	38.10	1	3,373	0.03%
2021/08/27	3	37.97	1	38.05	38.00	2	3,369	0.06%
2021/08/26	2	37.88	3	37.48	37.45	-1	3,367	-0.03%
2021/08/24	1	36.80	0	0.00	36.95	1	3,388	0.03%
2021/08/20	2	36.50	0	0.00	36.35	2	3,439	0.06%
2021/08/19	1	36.80	20	36.70	36.70	-19	3,468	-0.55%
2021/08/18	0	0.00	2	36.45	37.55	-2	3,469	-0.06%
2021/08/17	0	0.00	31	37.20	37.00	-31	3,480	-0.89%
2021/08/16	0	0.00	13	37.91	37.80	-13	3,481	-0.37%
2021/08/11	1	39.05	3	39.05	39.15	-2	3,558	-0.06%
2021/08/10	11	39.63	2	39.80	39.40	9	3,646	0.25%
2021/08/09	1	40.40	0	0.00	40.35	1	3,746	0.03%
2021/08/06	3	41.30	1	40.90	40.90	2	3,899	0.05%
2021/08/04	1	40.05	0	0.00	40.00	1	4,156	0.02%
2021/08/03	9	39.54	0	0.00	39.40	9	4,282	0.21%
2021/07/30	74	40.01	0	0.00	39.90	74	4,420	1.67%
2021/07/22	2	40.58	1	41.30	40.70	1	5,087	0.02%
2021/07/19	2	41.50	0	0.00	41.35	2	5,206	0.04%
2021/07/16	6	42.53	0	0.00	42.50	6	5,419	0.11%
2021/07/15	0	0.00	1	41.85	41.75	-1	5,568	-0.02%
2021/07/13	1	42.30	0	0.00	42.00	1	5,921	0.02%
2021/07/09	0	0.00	1	42.00	41.95	-1	6,373	-0.02%
2021/07/02	0	0.00	2	43.00	43.00	-2	8,189	-0.02%
2021/06/29	0	0.00	1	42.35	42.30	-1	8,331	-0.01%
2021/06/25	0	0.00	4	42.40	42.50	-4	8,515	-0.05%
2021/06/24	6	41.63	2	42.03	42.75	4	8,614	0.05%
2021/06/23	0	0.00	1	40.70	41.60	-1	8,997	-0.01%
2021/06/21	1	39.60	2	39.85	39.50	-1	10,778	-0.01%
2021/06/08	0	0.00	1	39.70	39.65	-1	11,406	-0.01%
2021/06/07	0.2	39.95	0	0.00	39.80	0.2	11,473	0.00%
2021/06/03	1	40.30	51	40.40	40.10	-50	11,617	-0.43%
2021/06/02	0	0.00	10	40.25	40.10	-10	11,720	-0.09%
2021/06/01	0	0.00	1	39.90	40.10	-1	11,728	-0.01%
2021/05/27	2	38.78	1	39.00	38.80	1	11,868	0.01%
2021/05/25	3	39.83	70	39.92	39.55	-67	12,015	-0.56%
2021/05/21	40	39.40	0	0.00	39.20	40	12,377	0.32%
2021/05/20	0	0.00	3	38.77	38.60	-3	12,562	-0.02%
2021/05/19	21	38.79	61	38.86	39.20	-40	12,798	-0.31%
2021/05/18	0	0.00	28	37.42	38.85	-28	12,797	-0.22%
2021/05/17	0	0.00	15	37.59	36.00	-15	12,762	-0.12%
2021/05/14	43	39.71	40	40.60	38.90	3	12,672	0.02%
2021/05/13	51	36.34	50	37.49	38.40	1	12,556	0.01%
2021/05/12	110	38.80	0.6	38.20	38.10	109.4	12,478	0.88%	大買/鉅額交易
2021/05/11	12	40.70	12	40.91	40.60	0	12,357	0.00%
2021/05/10	0	0.00	20	43.15	43.20	-20	12,322	-0.16%
2021/05/07	1	42.35	21	41.45	42.90	-20	12,358	-0.16%
2021/05/06	2	40.70	0	0.00	40.55	2	12,440	0.02%
2021/05/05	1	40.05	0	0.00	40.40	1	12,720	0.01%
2021/05/04	21	40.47	1	40.50	40.50	20	12,698	0.16%
2021/05/03	27	43.76	1	43.75	42.95	26	12,571	0.21%
2021/04/29	1	45.35	0	0.00	45.40	1	12,565	0.01%
2021/04/28	1	45.40	3	45.22	45.15	-2	12,567	-0.02%
2021/04/27	0	0.00	2	45.70	45.60	-2	12,645	-0.02%
2021/04/26	5	44.83	3	45.18	44.75	2	12,694	0.02%
2021/04/23	5	44.65	1	44.80	44.60	4	12,780	0.03%
2021/04/22	9	45.67	5	45.68	44.35	4	12,901	0.03%
2021/04/21	0	0.00	1	47.00	46.50	-1	12,842	-0.01%
2021/04/20	5	47.05	1	47.65	47.85	4	12,734	0.03%
2021/04/19	3	46.13	2	46.45	46.40	1	12,771	0.01%
2021/04/16	0	0.00	18	45.69	45.65	-18	12,810	-0.14%
2021/04/15	4	45.91	2	45.65	45.55	2	12,884	0.02%
2021/04/14	50	47.36	28	47.19	47.20	22	12,794	0.17%
2021/04/13	15	47.36	17	47.47	46.80	-2	13,010	-0.02%
2021/04/12	5	46.05	24	45.91	46.30	-19	12,787	-0.15%
2021/04/09	4	44.91	106	45.00	44.70	-102	13,190	-0.77%	大賣/鉅額交易
2021/04/08	2	43.90	2	44.03	44.05	0	13,439	0.00%
2021/04/07	1	43.80	0	0.00	43.95	1	13,403	0.01%
2021/04/06	22	44.05	0	0.00	44.00	22	13,536	0.16%
2021/04/01	5	43.96	7	44.23	44.45	-2	14,220	-0.01%
2021/03/31	6	43.72	26	44.15	44.05	-20	14,437	-0.14%
2021/03/30	22	43.25	5	43.25	43.35	17	14,258	0.12%
2021/03/29	7	43.03	3	43.33	43.45	4	14,224	0.03%
2021/03/26	8	43.36	24	43.91	43.25	-16	14,084	-0.11%
2021/03/25	124	45.36	10	46.05	45.10	114	13,578	0.84%	大買/鉅額交易
2021/03/24	50	45.71	108	44.96	46.65	-58	12,788	-0.45%	大賣/
2021/03/23	5	42.79	5	42.52	42.45	0	11,679	0.00%
2021/03/22	2	41.83	2	42.00	42.45	0	11,591	0.00%
2021/03/18	16	43.02	1	43.30	42.80	15	11,438	0.13%
2021/03/17	14	43.41	27	43.95	43.30	-13	11,313	-0.12%
2021/03/16	4	42.75	4	42.93	42.75	0	11,058	0.00%
2021/03/15	0	0.00	6.6	42.33	42.25	-6.6	10,985	-0.06%
2021/03/12	0	0.00	1	42.60	42.50	-1	10,965	-0.01%
2021/03/11	1	42.70	0	0.00	42.40	1	10,998	0.01%
2021/03/10	1	42.45	40	42.40	42.35	-39	10,968	-0.36%
2021/03/09	1	41.65	2	42.45	42.85	-1	10,911	-0.01%
2021/03/08	40	42.30	44	42.98	42.10	-4	10,839	-0.04%
2021/03/05	0	0.00	1	41.65	41.50	-1	10,725	-0.01%
2021/03/04	21	41.58	1	42.30	41.60	20	10,714	0.19%
2021/03/03	1	41.50	3	41.50	41.85	-2	10,655	-0.02%
2021/03/02	1	41.50	0	0.00	41.20	1	10,597	0.01%
2021/02/26	22	41.85	0	0.00	41.65	22	10,553	0.21%
2021/02/25	0	0.00	41	42.36	42.60	-41	10,566	-0.39%
2021/02/24	110	42.37	5	41.84	41.40	105	10,518	1.00%	大買/鉅額交易
2021/02/23	5	43.11	42	43.56	43.55	-37	10,325	-0.36%
2021/02/22	61	42.94	1	43.10	42.90	60	10,227	0.59%
2021/02/19	2	43.13	43	43.71	43.70	-41	10,159	-0.40%
2021/02/18	0	0.00	0.6	41.00	41.10	-0.6	9,965	-0.01%
2021/02/17	38	40.55	1.1	40.81	40.90	36.9	10,053	0.37%
2021/02/05	2	40.05	0	0.00	40.00	2	10,018	0.02%
2021/02/04	1	40.50	0	0.00	40.35	1	9,982	0.01%
2021/02/03	1	41.35	0	0.00	40.95	1	9,973	0.01%
2021/02/02	1	40.95	2	41.13	41.15	-1	9,943	-0.01%
2021/02/01	3	40.37	1	40.45	40.45	2	9,892	0.02%
2021/01/29	24	41.18	3	41.43	40.90	21	9,858	0.21%
2021/01/28	23	41.88	1	41.75	41.35	22	9,789	0.22%
2021/01/27	43	41.66	2	43.15	43.20	41	9,589	0.43%
2021/01/26	4	41.15	7	41.44	41.10	-3	9,261	-0.03%
2021/01/25	4	41.60	0	0.00	41.95	4	9,225	0.04%
2021/01/22	6	41.88	1	43.30	43.20	5	9,197	0.05%
2021/01/21	2	41.50	10	41.15	40.95	-8	9,061	-0.09%
2021/01/20	4	41.46	0	0.00	41.45	4	8,987	0.04%
2021/01/19	0	0.00	2	44.10	43.05	-2	8,845	-0.02%
2021/01/18	10	43.85	2	44.10	43.55	8	8,730	0.09%
2021/01/15	0	0.00	4	43.90	42.75	-4	8,578	-0.05%
2021/01/14	2	44.10	2	44.68	44.30	0	8,366	0.00%
2021/01/13	2	45.08	0	0.00	44.45	2	8,162	0.02%
2021/01/12	14	44.81	2	44.88	43.95	12	8,071	0.15%
2021/01/11	5	46.85	64	46.84	46.80	-59	7,913	-0.75%
2021/01/08	0	0.00	3.1	47.17	46.55	-3.1	7,853	-0.04%
2021/01/07	7.1	48.18	5	48.77	48.00	2.1	7,662	0.03%
2021/01/06	84	49.09	14.3	51.61	49.00	69.7	7,415	0.94%
2021/01/05	23	49.34	8	49.36	48.85	15	6,700	0.22%
2021/01/04	16	49.49	19.4	48.62	50.90	-3.4	6,279	-0.05%
2020/12/31	2	45.70	6	45.57	46.90	-4	5,551	-0.07%
2020/12/30	5.3	42.18	0	0.00	42.85	5.3	5,130	0.10%
2020/12/29	1	41.65	3	42.72	42.20	-2	5,130	-0.04%
2020/12/28	16	43.55	8	43.44	43.50	8	4,966	0.16%
2020/12/25	5	38.87	210	38.87	41.05	-205	4,236	-4.84%	大賣/鉅額交易
2020/12/24	0	0.00	5	37.68	37.35	-5	3,943	-0.13%
2020/12/23	52	36.90	50	37.51	37.20	2	3,965	0.05%
2020/12/22	7	37.80	21	37.62	37.00	-14	3,990	-0.35%
2020/12/21	10	37.00	0	0.00	37.25	10	3,955	0.25%
2020/12/18	2	36.80	3	37.07	37.55	-1	3,965	-0.03%
2020/12/17	2	37.10	0	0.00	36.90	2	4,034	0.05%
2020/12/16	0	0.00	62	37.32	37.50	-62	4,059	-1.53%
2020/12/15	20	36.60	0	0.00	36.50	20	4,114	0.49%
2020/12/14	4	36.69	0	0.00	36.70	4	4,295	0.09%
2020/12/11	147	37.13	1	36.70	36.80	146	4,351	3.36%	大買/鉅額交易
2020/12/10	98	37.56	1.4	37.60	37.65	96.6	4,463	2.16%
2020/12/09	0	0.00	0.2	37.80	37.85	-0.2	4,563	-0.01%
2020/12/08	7	37.67	3	37.85	37.65	4	4,692	0.09%
2020/12/07	8	37.64	3.3	37.91	37.65	4.7	4,911	0.10%
2020/12/04	3	38.27	2	38.45	38.45	1	5,046	0.02%
2020/12/02	2	38.23	2	38.45	38.55	0	5,096	0.00%
2020/11/30	0	0.00	2	38.95	39.00	-2	5,256	-0.04%
2020/11/27	1	38.70	0	0.00	39.35	1	5,360	0.02%
2020/11/26	0.2	39.25	0	0.00	39.20	0.2	5,594	0.00%
2020/11/25	0	0.00	5	39.20	39.50	-5	5,902	-0.08%
2020/11/24	1	39.30	15.2	38.95	38.75	-14.2	6,017	-0.24%
2020/11/23	3	40.08	2	40.45	40.10	1	6,060	0.02%
2020/11/20	0	0.00	1	39.00	40.05	-1	6,286	-0.02%
2020/11/18	0	0.00	15	39.30	39.00	-15	6,319	-0.24%
2020/11/17	2	37.15	2	37.60	38.10	0	6,289	0.00%
2020/11/16	0	0.00	40	37.03	37.70	-40	6,399	-0.63%
2020/11/12	1	35.45	0	0.00	36.00	1	6,632	0.02%
2020/11/11	3	35.90	0	0.00	35.90	3	6,804	0.04%
2020/11/03	2	35.53	0	0.00	35.05	2	7,742	0.03%
2020/10/30	45	36.26	0.6	35.80	35.60	44.4	7,864	0.56%
2020/10/28	0.6	38.10	0	0.00	38.30	0.6	7,917	0.01%
2020/10/27	10.4	38.10	10	38.40	38.20	0.4	7,957	0.00%
2020/10/26	0	0.00	1	38.35	38.30	-1	8,080	-0.01%
2020/10/20	10	38.00	0.1	38.15	38.30	9.9	8,430	0.12%
2020/10/19	9	39.44	6.6	38.35	38.00	2.4	8,490	0.03%
2020/10/06	1	23.95	2	22.98	23.95	-1	8,403	-0.01%
2020/10/05	3	22.77	0	0.00	22.85	3	8,393	0.04%
2020/09/25	0	0.00	5	22.70	22.60	-5	8,961	-0.06%
2020/09/24	7	22.36	0	0.00	22.55	7	8,931	0.08%
2020/09/21	0	0.00	5	24.40	24.30	-5	8,759	-0.06%
2020/09/17	0	0.00	31	23.71	23.75	-31	8,918	-0.35%
2020/09/16	3	23.53	0	0.00	23.50	3	8,958	0.03%
2020/09/11	6	23.78	5	24.00	23.70	1	9,128	0.01%
2020/09/10	1	24.20	30	24.20	24.35	-29	9,194	-0.32%
2020/09/09	3	24.28	0	0.00	24.45	3	9,265	0.03%
2020/09/08	10	24.41	0	0.00	24.25	10	9,286	0.11%
2020/09/03	10	25.30	0	0.00	25.30	10	9,458	0.11%
2020/09/02	1	25.40	0	0.00	25.70	1	9,787	0.01%
2020/09/01	1	25.50	20	25.74	25.90	-19	10,242	-0.19%
2020/08/31	5	25.80	7	25.17	25.30	-2	10,258	-0.02%
2020/08/28	0	0.00	2	25.00	24.65	-2	10,694	-0.02%
2020/08/26	2	24.50	4	25.09	25.10	-2	10,706	-0.02%
2020/08/25	10	24.40	3	24.55	24.40	7	10,706	0.07%
2020/08/24	11	24.80	3	24.95	24.85	8	10,717	0.07%
2020/08/21	0	0.00	33	25.02	25.10	-33	10,745	-0.31%
2020/08/20	2	23.40	2	22.55	23.30	0	10,541	0.00%
2020/08/18	1	25.05	4	25.23	25.35	-3	10,271	-0.03%
2020/08/17	21	23.95	19	25.01	25.15	2	10,263	0.02%
2020/08/14	2	23.85	0	0.00	23.85	2	10,253	0.02%
2020/08/12	0	0.00	15	24.41	24.40	-15	11,160	-0.13%
2020/08/11	2	24.18	6	24.73	24.55	-4	11,315	-0.04%
2020/08/10	1	24.35	2	24.10	24.20	-1	11,238	-0.01%
2020/08/07	14	23.99	4	23.95	24.00	10	11,141	0.09%
2020/08/06	10	24.10	0	0.00	23.90	10	10,896	0.09%
2020/08/04	0	0.00	1	23.55	23.50	-1	10,813	-0.01%
2020/08/03	21	23.13	0	0.00	23.45	21	10,766	0.20%
2020/07/31	0	0.00	11	23.73	23.70	-11	10,628	-0.10%
2020/07/30	0	0.00	27.1	22.66	23.00	-27.1	10,275	-0.26%
2020/07/29	0	0.00	58	22.00	21.80	-58	10,056	-0.58%
2020/07/27	0	0.00	24	20.82	20.70	-24	10,058	-0.24%
2020/07/24	1	21.25	0	0.00	21.10	1	10,072	0.01%
2020/07/22	58	21.75	2	21.75	21.65	56	10,037	0.56%
2020/07/21	13	21.90	76	21.95	21.90	-63	10,042	-0.63%
2020/07/17	4	21.65	0	0.00	21.45	4	10,058	0.04%
2020/07/16	58	21.60	0	0.00	21.80	58	10,100	0.57%
2020/07/15	0	0.00	3	21.93	21.65	-3	10,074	-0.03%
2020/07/14	3	21.58	0	0.00	21.55	3	10,050	0.03%
2020/07/13	0	0.00	4	21.43	21.45	-4	10,089	-0.04%
2020/07/10	0	0.00	3	21.25	21.10	-3	10,118	-0.03%
2020/07/09	7	21.09	1	21.20	21.10	6	10,131	0.06%
2020/07/08	5	21.40	0	0.00	21.40	5	10,172	0.05%
2020/07/07	7	21.33	47	21.73	22.25	-40	10,259	-0.39%
2020/07/06	1	21.20	0	0.00	21.25	1	10,679	0.01%
2020/07/03	1	21.15	0	0.00	21.20	1	11,003	0.01%
2020/07/02	4	21.24	0	0.00	21.25	4	11,299	0.04%
2020/07/01	3	21.28	1	21.45	21.35	2	11,619	0.02%
2020/06/30	0	0.00	2	21.25	21.55	-2	11,996	-0.02%
2020/06/29	10	21.27	0	0.00	21.15	10	12,611	0.08%
2020/06/24	6	21.99	0	0.00	21.90	6	12,541	0.05%
2020/06/23	9	22.22	0	0.00	22.15	9	12,518	0.07%
2020/06/22	2	22.30	8	22.50	22.55	-6	12,531	-0.05%
2020/06/18	9	22.53	0	0.00	22.50	9	12,504	0.07%
2020/06/17	1	22.90	0	0.00	22.90	1	12,471	0.01%
2020/06/15	0	0.00	2	22.15	22.10	-2	12,420	-0.02%
2020/06/12	5	22.23	2	22.18	22.25	3	12,415	0.02%
2020/06/11	21	23.60	41	22.72	22.70	-20	12,296	-0.16%
2020/06/10	25	23.67	25	23.85	23.85	0	12,240	0.00%
2020/06/09	21	23.74	164	23.61	23.85	-143	12,160	-1.18%	大賣/鉅額交易
2020/06/08	42	23.33	64	23.21	23.20	-22	11,764	-0.19%
2020/06/05	37	22.24	36	22.24	22.30	1	11,237	0.01%
2020/06/04	82	22.06	15	22.19	22.35	67	11,126	0.60%
2020/06/02	2	20.10	18	20.17	20.10	-16	10,602	-0.15%
2020/06/01	8	20.35	6	20.23	20.30	2	10,650	0.02%
2020/05/29	10	19.90	1	19.80	19.80	9	10,614	0.08%
2020/05/28	3	20.00	1	19.95	19.80	2	10,651	0.02%
2020/05/27	2	19.85	50	19.90	19.90	-48	10,612	-0.45%
2020/05/26	2	19.90	70.2	19.90	19.90	-68.2	10,745	-0.63%
2020/05/25	5	20.05	3	20.07	20.25	2	10,725	0.02%
2020/05/22	91	20.25	71	20.27	20.05	20	10,719	0.19%
2020/05/21	37	20.64	60	20.55	20.60	-23	10,663	-0.22%
2020/05/20	15	20.21	96	20.07	20.35	-81	10,541	-0.77%
2020/05/19	25	19.25	41	19.12	19.70	-16	10,116	-0.16%
2020/05/18	3	17.72	1	17.85	17.95	2	9,692	0.02%
2020/05/14	61	16.73	0	0.00	16.70	61	9,458	0.64%
2020/05/13	35	16.95	0	0.00	16.95	35	9,527	0.37%
2020/05/12	1	17.00	2	16.80	16.75	-1	9,612	-0.01%
2020/05/11	0	0.00	1	16.90	16.90	-1	9,800	-0.01%
2020/05/08	1	16.50	9	16.35	16.35	-8	10,006	-0.08%
2020/05/07	0	0.00	2	16.50	16.45	-2	10,091	-0.02%
2020/05/06	50	16.50	0	0.00	16.40	50	10,143	0.49%
2020/05/05	2	16.60	0	0.00	16.65	2	10,113	0.02%
2020/05/04	0	0.00	3	16.97	16.70	-3	10,085	-0.03%
2020/04/30	0	0.00	1	17.60	17.40	-1	10,060	-0.01%
2020/04/29	2	17.35	0	0.00	17.55	2	9,996	0.02%
2020/04/22	5	16.35	5	16.65	16.55	0	9,690	0.00%
2020/04/21	1	17.00	0	0.00	16.75	1	9,616	0.01%
2020/04/20	1	17.70	5	17.70	17.70	-4	9,464	-0.04%
2020/04/17	2	17.95	2	17.85	17.80	0	9,427	0.00%
2020/04/15	5	18.49	0	0.00	18.35	5	9,244	0.05%
2020/04/13	0	0.00	2	18.60	18.70	-2	9,024	-0.02%
2020/04/09	9	18.62	31	18.89	18.50	-22	8,637	-0.25%
2020/04/08	4	17.70	85	17.71	18.15	-81	7,968	-1.02%
2020/04/06	12	15.60	0	0.00	15.55	12	7,210	0.17%
2020/04/01	1	14.90	2	14.73	14.85	-1	6,853	-0.01%
2020/03/31	31	14.75	41	14.70	14.70	-10	6,443	-0.16%
2020/03/26	0	0.00	15	15.83	16.65	-15	5,713	-0.26%
2020/03/25	0	0.00	5	15.65	15.50	-5	5,625	-0.09%
2020/03/24	1	14.65	0	0.00	14.65	1	5,551	0.02%
2020/03/19	5.6	14.52	0	0.00	14.50	5.6	5,495	0.10%
2020/03/18	10	16.45	0	0.00	16.10	10	5,345	0.19%
2020/03/16	13	17.70	0	0.00	17.00	13	5,212	0.25%
2020/03/13	40	17.44	2	17.20	17.60	38	5,173	0.73%
2020/03/12	81	19.10	39	19.25	18.60	42	5,023	0.84%
2020/03/11	30	19.88	0	0.00	19.65	30	4,910	0.61%
2020/03/09	20	19.88	0	0.00	20.10	20	4,794	0.42%
2020/03/04	0	0.00	90	20.71	21.15	-90	4,486	-2.01%
2020/03/03	1	20.60	1	21.05	20.85	0	4,407	0.00%
2020/03/02	39	20.55	53	20.40	20.30	-14	4,305	-0.33%
2020/02/27	2	20.78	39	20.85	20.40	-37	4,172	-0.89%
2020/02/26	0	0.00	22	21.58	21.55	-22	4,034	-0.55%
2020/02/25	1	20.85	0	0.00	20.80	1	3,835	0.03%
2020/02/24	1	20.65	0	0.00	20.95	1	3,775	0.03%
2020/02/21	0	0.00	1	21.00	20.95	-1	3,682	-0.03%
2020/02/19	1	20.55	3	20.65	20.90	-2	3,444	-0.06%
2020/02/18	0	0.00	1	20.10	20.15	-1	3,365	-0.03%
2020/02/17	0	0.00	1	20.00	20.05	-1	3,311	-0.03%
2020/02/14	20	19.83	0	0.00	19.80	20	3,248	0.62%
2020/02/13	2	20.05	11	20.05	20.00	-9	3,221	-0.28%
2020/02/12	10	19.70	1	20.00	20.05	9	3,161	0.28%
2020/02/11	12	19.97	0	0.00	19.65	12	3,040	0.39%
2020/02/10	13	19.91	4	19.90	19.90	9	2,847	0.32%
2020/02/06	0	0.00	1	18.40	18.75	-1	2,407	-0.04%
2020/02/03	1	17.20	4	17.10	17.15	-3	2,303	-0.13%
2020/01/31	5	18.00	4	18.00	17.90	1	2,244	0.04%
2020/01/30	1	18.45	0	0.00	17.95	1	2,238	0.04%
2020/01/08	5	18.70	0	0.00	18.70	5	2,348	0.21%
2019/12/19	2	19.50	0	0.00	19.45	2	2,550	0.08%
2019/12/17	0	0.00	3	19.80	19.75	-3	2,559	-0.12%
2019/12/12	1	19.15	0	0.00	19.10	1	2,834	0.04%
2019/12/10	0	0.00	2	18.95	19.10	-2	2,853	-0.07%
2019/11/15	10	18.55	0	0.00	18.70	10	3,276	0.31%
2019/11/11	2	19.25	0	0.00	19.20	2	3,510	0.06%
2019/11/07	2	19.85	1	19.70	19.60	1	3,789	0.03%
2019/11/06	5	19.50	0	0.00	19.50	5	3,789	0.13%
2019/11/04	5	19.60	4	19.60	19.60	1	3,884	0.03%
2019/10/31	11	19.45	0	0.00	19.60	11	4,011	0.27%
2019/10/30	12	19.49	0	0.00	19.45	12	4,090	0.29%
2019/10/29	20	19.50	0	0.00	19.50	20	4,174	0.48%
2019/10/28	5	19.65	0	0.00	19.60	5	4,286	0.12%
2019/10/25	10	19.75	0	0.00	19.65	10	4,554	0.22%
2019/10/23	2	19.95	0	0.00	19.65	2	4,951	0.04%
2019/10/22	0	0.00	1	19.80	19.80	-1	4,970	-0.02%
2019/10/21	10	19.90	2	20.00	19.85	8	5,024	0.16%
2019/10/18	0	0.00	1	19.50	19.50	-1	5,082	-0.02%
2019/10/17	1	19.60	0	0.00	19.70	1	5,096	0.02%
2019/10/09	1	19.00	0	0.00	18.95	1	5,240	0.02%
2019/10/08	1	19.30	0	0.00	19.25	1	5,411	0.02%
2019/10/07	0	0.00	1	19.40	19.40	-1	5,512	-0.02%
2019/09/27	2	19.80	1	19.85	19.65	1	5,854	0.02%
2019/09/20	1	20.40	0	0.00	20.35	1	6,345	0.02%
2019/09/17	5	20.21	0	0.00	20.10	5	6,676	0.07%
2019/09/11	1	20.95	0	0.00	20.95	1	6,892	0.01%
2019/09/10	1	21.05	0	0.00	21.10	1	6,912	0.01%
2019/08/30	0	0.00	1	21.05	20.90	-1	7,736	-0.01%
2019/08/20	45	20.72	0	0.00	20.60	45	10,331	0.44%
2019/08/16	2	21.28	0	0.00	21.30	2	10,429	0.02%
2019/08/15	5	21.18	0	0.00	21.10	5	10,583	0.05%
2019/08/14	11	21.58	0	0.00	21.90	11	10,655	0.10%
2019/08/02	0	0.00	1	23.15	23.05	-1	11,956	-0.01%
2019/07/29	1	23.70	15	24.75	24.45	-14	11,611	-0.12%
2019/07/26	0	0.00	10	23.48	23.90	-10	11,344	-0.09%
2019/07/24	1	22.35	1	22.65	22.35	0	10,959	0.00%
2019/07/23	3	22.60	0	0.00	22.55	3	10,920	0.03%
2019/07/22	0	0.00	7	23.28	23.20	-7	10,850	-0.06%
2019/07/11	19	23.90	2	24.00	23.95	17	10,325	0.16%
2019/07/09	0	0.00	2	23.85	23.80	-2	10,487	-0.02%
2019/07/08	0	0.00	1	23.65	23.60	-1	10,552	-0.01%
2019/07/02	0	0.00	1	23.50	23.45	-1	10,383	-0.01%
2019/07/01	0	0.00	21	23.29	23.25	-21	10,231	-0.21%
2019/06/28	30	22.80	0	0.00	22.80	30	10,096	0.30%
2019/06/27	5	22.87	1	22.75	22.80	4	10,070	0.04%
2019/06/26	20	22.96	1	22.90	22.95	19	10,027	0.19%
2019/06/25	5	22.75	1	22.60	22.60	4	10,079	0.04%
2019/06/20	1	21.75	2	21.93	22.15	-1	9,569	-0.01%
2019/06/19	2	21.60	0	0.00	21.80	2	9,332	0.02%
2019/06/18	2	21.45	0	0.00	21.50	2	9,249	0.02%
2019/06/17	1	21.50	0	0.00	21.45	1	9,199	0.01%
2019/06/14	1	21.80	0	0.00	21.80	1	9,094	0.01%
2019/06/13	1	21.65	2	21.58	21.60	-1	9,022	-0.01%
2019/06/12	5	22.00	0	0.00	22.00	5	8,821	0.06%
2019/06/11	0	0.00	5	22.55	22.60	-5	8,623	-0.06%
2019/06/06	0	0.00	9	22.91	22.55	-9	8,361	-0.11%
2019/06/05	5	23.00	2	23.70	23.20	3	8,178	0.04%
2019/06/04	2	23.43	21	23.15	23.10	-19	7,985	-0.24%
2019/05/31	22	23.64	4	23.83	23.85	18	7,586	0.24%
2019/05/30	8	24.03	1	23.85	23.85	7	7,354	0.10%
2019/05/29	18	24.21	15	24.63	24.00	3	7,142	0.04%
2019/05/28	22	23.84	0	0.00	23.55	22	6,501	0.34%
2019/05/27	5	23.64	26	23.65	23.95	-21	6,045	-0.35%
2019/05/21	0	0.00	2	21.90	22.25	-2	4,989	-0.04%
2019/05/20	1	22.65	2	22.55	22.50	-1	4,829	-0.02%
2019/05/17	18	22.26	33	21.90	22.15	-15	4,370	-0.34%
2019/05/16	21	20.84	13	20.59	20.50	8	3,649	0.22%
2019/05/15	7	19.96	4	20.00	20.30	3	3,246	0.09%
2019/05/14	8	19.91	0	0.00	20.20	8	3,131	0.26%
2019/05/13	4	19.43	0	0.00	19.60	4	2,878	0.14%
2019/05/06	2	19.33	0	0.00	19.25	2	2,864	0.07%
2019/04/30	3	19.58	0	0.00	19.50	3	2,831	0.11%
2019/04/26	1	19.55	0	0.00	19.50	1	2,796	0.04%
2019/04/23	0	0.00	1	19.90	19.95	-1	2,782	-0.04%
2019/04/19	0	0.00	10	19.90	19.85	-10	2,786	-0.36%
2019/04/17	13	19.38	0.3	19.50	19.60	12.7	2,778	0.46%
2019/04/16	2	19.50	4	19.50	19.20	-2	2,716	-0.07%
2019/04/15	5	19.70	0	0.00	19.30	5	2,627	0.19%
2019/04/11	0	0.00	5	20.55	20.35	-5	2,304	-0.22%
2019/04/10	0	0.00	3	20.57	20.70	-3	2,286	-0.13%
2019/04/09	1	20.40	1	20.75	20.60	0	2,251	0.00%
2019/04/08	1	20.20	6	20.11	20.25	-5	2,147	-0.23%
2019/04/02	0	0.00	5	19.80	19.70	-5	2,053	-0.24%
2019/04/01	0	0.00	5	19.65	19.70	-5	2,102	-0.24%
2019/03/29	4	19.76	0	0.00	19.45	4	2,083	0.19%
2019/03/28	10	19.98	1	19.90	19.90	9	2,029	0.44%
2019/03/26	2	18.90	0	0.00	18.80	2	1,808	0.11%
2019/03/25	1	18.85	0	0.00	18.80	1	1,977	0.05%
2019/03/21	2	18.90	0	0.00	18.90	2	2,136	0.09%
2019/03/18	0	0.00	2	18.85	18.90	-2	2,282	-0.09%
2019/03/15	0	0.00	105	18.88	18.90	-105	2,343	-4.48%	大賣/鉅額交易
2019/03/14	1	18.95	0	0.00	18.95	1	2,454	0.04%
2019/03/11	0	0.00	2	18.90	19.00	-2	3,947	-0.05%
2019/03/04	0	0.00	1	18.95	18.95	-1	4,115	-0.02%
2019/02/25	5	19.00	0	0.00	19.00	5	4,124	0.12%
2019/02/19	55	18.70	0	0.00	18.70	55	4,058	1.36%
2019/02/15	50	18.70	0	0.00	18.65	50	4,083	1.22%
2019/02/11	0	0.00	5	18.45	18.40	-5	4,049	-0.12%
2019/01/30	0	0.00	1	18.40	18.35	-1	4,044	-0.02%
2019/01/17	1	18.05	0	0.00	18.05	1	4,132	0.02%
2019/01/14	0	0.00	9	17.87	17.85	-9	4,161	-0.22%
2019/01/07	8	17.88	0	0.00	17.90	8	4,242	0.19%
2018/12/25	0	0.00	5	18.25	18.25	-5	4,443	-0.11%
2018/12/22	5	19.00	0	0.00	18.90	5	4,408	0.11%
2018/12/21	0	0.00	2	19.30	19.25	-2	4,489	-0.04%
2018/12/18	1	19.35	0	0.00	19.35	1	4,449	0.02%
2018/12/14	0	0.00	1	20.45	20.55	-1	4,241	-0.02%
2018/12/13	6	20.05	0	0.00	20.30	6	4,159	0.14%
2018/12/11	1	20.10	0	0.00	19.80	1	4,108	0.02%
2018/12/07	7	20.20	1	19.75	20.05	6	4,060	0.15%
2018/12/06	0	0.00	2	20.35	20.05	-2	3,944	-0.05%
2018/12/05	19	20.89	15	21.02	21.00	4	3,702	0.11%
2018/11/21	2	18.20	0	0.00	18.25	2	2,394	0.08%
2018/11/16	4	18.30	0	0.00	18.25	4	2,397	0.17%
2018/11/13	0	0.00	7	17.90	17.90	-7	2,407	-0.29%
2018/10/26	0	0.00	1	17.75	17.70	-1	2,615	-0.04%
2018/10/25	0	0.00	40	17.90	17.95	-40	2,650	-1.51%
2018/10/12	0	0.00	1	19.40	19.60	-1	2,525	-0.04%
2018/10/02	1	21.60	0	0.00	21.55	1	2,354	0.04%
2018/09/07	0	0.00	1	20.70	20.30	-1	2,917	-0.03%
2018/09/03	0	0.00	1	21.15	21.20	-1	3,020	-0.03%
2018/08/30	0	0.00	2	21.00	21.05	-2	3,052	-0.07%
2018/08/28	2	20.70	0	0.00	20.75	2	3,085	0.06%
2018/08/15	0	0.00	1	20.50	20.55	-1	3,319	-0.03%
2018/08/10	4	21.20	0	0.00	21.15	4	3,482	0.11%
2018/08/02	1	21.55	0	0.00	21.20	1	3,905	0.03%
2018/07/25	0	0.00	1	21.15	21.15	-1	3,767	-0.03%
2018/07/20	0	0.00	1	20.85	20.90	-1	3,724	-0.03%
2018/07/19	0	0.00	5	20.85	20.90	-5	3,722	-0.13%
2018/07/18	0	0.00	2	20.80	20.80	-2	3,732	-0.05%
2018/07/13	7	21.03	0	0.00	21.10	7	3,664	0.19%
2018/07/12	1	21.00	1	20.80	21.00	0	3,670	0.00%
2018/07/11	0	0.00	0	20.85	20.85	0	3,667	0.00%
2018/07/02	0	0.00	2	21.30	21.20	-2	3,655	-0.05%
2018/06/29	2	21.10	0	0.00	21.10	2	3,658	0.05%
2018/06/28	1	21.55	0	0.00	21.45	1	3,551	0.03%
2018/06/22	19	21.75	0	0.00	22.15	19	3,429	0.55%
2018/06/21	5	22.10	0	0.00	21.85	5	3,285	0.15%
2018/06/19	9	22.14	0	0.00	22.05	9	3,155	0.29%
2018/06/15	6	22.41	0	0.00	22.35	6	3,063	0.20%
2018/06/05	0	0.00	10	23.35	23.30	-10	2,888	-0.35%
2018/05/30	1	23.20	0	0.00	23.15	1	2,890	0.03%
2018/05/29	6	23.50	0	0.00	23.50	6	2,867	0.21%
2018/05/24	2	23.65	0	0.00	23.55	2	2,911	0.07%
2018/05/21	1	24.25	2	24.25	24.20	-1	2,789	-0.04%
2018/05/17	3	24.07	0	0.00	24.05	3	2,626	0.11%
2018/05/16	1	24.10	0	0.00	23.80	1	2,492	0.04%
2018/05/15	0	0.00	1	23.85	24.00	-1	2,474	-0.04%
2018/05/14	0	0.00	15	24.03	23.95	-15	2,493	-0.60%
2018/04/20	1	22.30	0	0.00	22.25	1	2,535	0.04%
2018/04/13	1	22.70	0	0.00	22.60	1	2,611	0.04%
2018/03/19	10	23.35	0	0.00	23.35	10	3,107	0.32%
2018/03/16	5	23.20	0	0.00	23.30	5	3,209	0.16%
2018/03/15	5	23.40	0	0.00	23.40	5	3,160	0.16%
2018/03/13	0	0.00	1	23.65	23.60	-1	3,206	-0.03%
2018/03/12	1	23.40	5	23.40	23.45	-4	3,217	-0.12%
2018/03/06	2	23.55	0	0.00	23.30	2	3,597	0.06%
2018/03/05	1	23.50	0	0.00	23.25	1	4,854	0.02%
2018/03/02	3	23.05	0	0.00	23.05	3	4,897	0.06%
2018/03/01	0	0.00	1	23.30	23.35	-1	4,957	-0.02%
2018/02/27	0	0.00	2	23.30	23.35	-2	5,029	-0.04%
2018/02/26	9	23.22	1	23.30	23.35	8	5,011	0.16%
2018/02/23	0	0.00	2	22.70	22.80	-2	4,984	-0.04%
2018/02/12	1	22.20	5	22.25	22.25	-4	5,062	-0.08%
2018/02/05	2	23.15	0	0.00	23.20	2	5,110	0.04%
2018/01/30	1	23.70	0	0.00	23.50	1	5,152	0.02%
2018/01/26	0	0.00	1	23.80	23.75	-1	5,135	-0.02%
2018/01/23	1	23.95	1	24.25	23.90	0	5,106	0.00%
2018/01/22	0	0.00	1	23.65	23.75	-1	5,034	-0.02%
2018/01/17	0	0.00	10	23.55	24.00	-10	4,962	-0.20%
2018/01/16	10	23.43	0	0.00	23.45	10	4,939	0.20%
2018/01/08	80	23.68	0	0.00	23.65	80	4,977	1.61%