裕隆 (2201)-元富-世貿券商分點個股進出

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
71.8
漲跌
▲0.4
漲幅
+0.56%
成交量
7,249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－元富-世貿券商分點個股進出

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

元富-世貿券商分點個股進出
元富-世貿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
2024/05/16	6	71.30	3	71.37	71.80	3	5,938	0.05%
2024/05/15	2	72.40	0	0.00	71.40	2	5,893	0.03%
2024/05/14	5	71.78	0	0.00	71.60	5	5,851	0.09%
2024/05/13	8	73.16	49	73.61	72.50	-41	5,807	-0.71%
2024/05/10	3	72.54	4	72.48	73.10	-1	5,750	-0.02%
2024/05/09	7.8	75.26	21	75.97	75.00	-13.3	5,542	-0.24%
2024/05/08	23	73.89	17	75.06	76.30	6	5,340	0.11%
2024/05/07	4.2	72.99	1	73.10	73.80	3.2	5,104	0.06%
2024/05/06	2	74.30	0	73.50	73.60	2	4,986	0.04%
2024/05/03	4.1	73.33	32	73.04	73.70	-27.9	4,803	-0.58%
2024/05/02	9	70.97	4	70.38	70.50	5	4,522	0.11%
2024/04/30	3.1	69.03	2	69.00	68.70	1.1	4,460	0.02%
2024/04/29	1.1	69.29	2	69.30	69.30	-1	4,426	-0.02%
2024/04/26	0.1	67.99	0	0.00	67.50	0.1	4,348	0.00%
2024/04/19	1	66.90	8	68.00	66.90	-7	4,450	-0.16%
2024/04/18	2	68.25	2	69.65	69.30	0	4,372	0.00%
2024/04/16	1	67.00	0	0.00	67.40	1	4,327	0.02%
2024/04/11	3	69.17	3	69.33	69.30	0	4,321	0.00%
2024/04/10	0	0.00	2	69.65	69.90	-2	4,333	-0.05%
2024/04/09	2	69.25	3	69.60	69.10	-1	4,375	-0.02%
2024/04/08	1	70.20	25	69.92	70.00	-24	4,361	-0.55%
2024/04/03	3	66.67	0	0.00	66.70	3	4,271	0.07%
2024/04/02	2	67.95	0	0.00	67.80	2	4,291	0.05%
2024/03/27	1	67.50	0	0.00	67.30	1	4,480	0.02%
2024/03/26	1	67.40	1	67.40	67.10	0	4,634	0.00%
2024/03/25	1	68.60	0	0.00	68.10	1	4,637	0.02%
2024/03/22	0	0.00	3	68.00	68.30	-3	4,690	-0.06%
2024/03/20	2	67.60	0	0.00	67.70	2	4,949	0.04%
2024/03/14	2	70.20	0	0.00	69.80	2	5,161	0.04%
2024/03/13	12.7	69.86	0	0.00	69.70	12.7	5,145	0.25%
2024/03/12	2.1	71.75	7	71.70	71.90	-5	5,096	-0.10%
2024/03/11	2	66.20	2	66.80	67.60	0	4,959	0.00%
2024/03/08	15.1	68.13	3	68.93	67.10	12.1	4,948	0.24%
2024/03/07	3	69.23	6	69.40	68.90	-3	4,864	-0.06%
2024/03/05	0	0.00	13	70.78	70.40	-13	4,945	-0.26%
2024/03/01	1	71.40	0	0.00	70.70	1	4,936	0.02%
2024/02/29	1.1	70.70	0	0.00	70.70	1.1	4,946	0.02%
2024/02/26	1	71.00	0	0.00	70.60	1	4,906	0.02%
2024/02/21	8.2	70.84	0.3	71.30	70.80	7.9	5,195	0.15%
2024/02/20	1	71.80	0	0.00	70.90	1	5,293	0.02%
2024/02/19	4	71.85	13	71.92	72.20	-9	5,303	-0.17%
2024/02/16	1	70.10	1	69.90	69.90	0	5,334	0.00%
2024/02/15	1	69.40	1	69.00	68.70	0	5,342	0.00%
2024/02/05	0.1	68.90	7.1	68.53	69.30	-7.1	5,354	-0.13%
2024/02/01	1	70.40	1	70.40	70.70	0	5,480	0.00%
2024/01/31	0	0.00	2	69.45	69.50	-2	5,501	-0.04%
2024/01/30	2	70.25	0	0.00	69.60	2	5,522	0.04%
2024/01/29	0	0.00	1	69.90	69.80	-1	5,541	-0.02%
2024/01/25	1	69.80	1	69.60	69.70	0	5,675	0.00%
2024/01/24	2.1	70.45	2	70.70	70.80	0.1	5,723	0.00%
2024/01/22	2	69.00	0	0.00	68.60	2	5,904	0.03%
2024/01/19	1	69.00	0	0.00	69.10	1	6,009	0.02%
2024/01/18	1	68.20	0	0.00	68.50	1	6,091	0.02%
2024/01/17	33.1	68.06	29	68.51	67.70	4.1	6,163	0.07%
2024/01/16	0.2	69.93	0	0.00	69.80	0.2	6,113	0.00%
2024/01/15	1	71.00	2.1	71.00	70.90	-1.1	6,215	-0.02%
2024/01/12	1	70.90	1	70.60	70.70	0	6,435	0.00%
2024/01/11	7	70.86	1	71.10	70.70	6	6,557	0.09%
2024/01/10	1	70.00	7	70.16	70.20	-6	6,941	-0.09%
2024/01/09	2	72.10	5	72.00	70.90	-3	7,154	-0.04%
2024/01/08	1	72.80	0	0.00	72.30	1	7,691	0.01%
2024/01/05	15	72.47	6	72.50	72.40	9	8,913	0.10%
2024/01/04	55	73.05	3	73.00	72.60	52	9,230	0.56%
2024/01/03	8.1	73.29	13	73.52	73.10	-4.9	9,285	-0.05%
2024/01/02	4	75.08	18.6	74.83	74.80	-14.6	9,265	-0.16%
2023/12/29	1	75.00	2	75.00	74.80	-1	9,295	-0.01%
2023/12/28	3.1	74.63	5.1	73.95	74.60	-2.1	9,415	-0.02%
2023/12/27	0.1	73.30	4	73.00	73.30	-3.9	9,442	-0.04%
2023/12/26	3.1	72.63	0	0.00	72.70	3.1	9,545	0.03%
2023/12/25	3	72.70	2	73.20	72.80	1	9,755	0.01%
2023/12/22	7	72.77	6	73.57	72.20	1	9,944	0.01%
2023/12/21	13.1	72.93	0	0.00	72.70	13.1	9,849	0.13%
2023/12/20	0	0.00	1	74.30	74.10	-1	9,898	-0.01%
2023/12/19	2.4	74.28	1	74.40	74.00	1.4	9,935	0.01%
2023/12/18	9.1	74.50	6.1	74.78	74.40	3	9,995	0.03%
2023/12/15	26.1	76.02	0	0.00	75.50	26.1	10,188	0.26%
2023/12/14	2	76.70	10	76.33	77.30	-8	10,213	-0.08%
2023/12/13	7.3	76.80	4	76.38	76.00	3.3	10,171	0.03%
2023/12/12	3	78.17	2	78.05	77.80	1	10,053	0.01%
2023/12/11	1.1	78.00	0	0.00	78.00	1.1	10,108	0.01%
2023/12/08	0	0.00	1	77.90	77.20	-1	10,156	-0.01%
2023/12/07	2	77.70	2	77.90	77.60	0	10,186	0.00%
2023/12/06	0	0.00	7	77.20	77.80	-7	10,240	-0.07%
2023/12/05	6	76.55	8	76.20	77.00	-2	10,270	-0.02%
2023/12/04	1.9	76.99	0	0.00	76.50	1.9	10,336	0.02%
2023/12/01	6.3	76.97	5	77.10	77.10	1.3	10,458	0.01%
2023/11/30	7.1	77.37	12	76.86	76.90	-4.9	10,662	-0.05%
2023/11/28	0	0.00	9	78.21	78.40	-9	11,565	-0.08%
2023/11/27	13	77.72	4	77.10	77.10	9	11,759	0.08%
2023/11/24	0	0.00	4	78.30	78.50	-4	12,164	-0.03%
2023/11/22	3	78.00	0	0.00	77.70	3	12,453	0.02%
2023/11/21	1	79.10	13.4	78.99	79.00	-12.4	12,370	-0.10%
2023/11/20	7.9	78.31	6	78.32	78.00	1.9	12,279	0.02%
2023/11/17	3	80.03	8	79.73	80.20	-5	12,116	-0.04%
2023/11/16	3	79.23	2	79.10	79.10	1	12,025	0.01%
2023/11/15	10	78.87	3.3	79.26	78.50	6.7	11,968	0.06%
2023/11/14	2	77.05	3	77.73	77.90	-1	11,858	-0.01%
2023/11/13	2	77.10	4	77.73	77.60	-2	11,869	-0.02%
2023/11/10	5.3	77.44	3	78.03	77.10	2.3	11,883	0.02%
2023/11/09	5	78.58	2	79.05	79.20	3	11,857	0.03%
2023/11/08	3	79.07	3.2	79.19	78.60	-0.2	12,001	0.00%
2023/11/07	3	78.90	9	78.41	79.10	-6	12,008	-0.05%
2023/11/06	1	78.90	4	78.75	78.80	-3	12,036	-0.02%
2023/11/03	3	78.50	2	78.40	78.20	1	12,143	0.01%
2023/11/02	3	77.00	6.2	77.11	77.40	-3.2	12,086	-0.03%
2023/11/01	1	74.90	0	0.00	75.00	1	12,009	0.01%
2023/10/31	20.2	76.20	8	75.21	74.10	12.2	11,946	0.10%
2023/10/30	0.2	77.20	0	0.00	76.90	0.2	11,861	0.00%
2023/10/27	11	77.44	6	77.57	77.30	5	11,890	0.04%
2023/10/26	8.1	78.65	4	79.13	78.20	4.1	11,957	0.03%
2023/10/25	3	80.50	6	81.12	80.10	-3	11,962	-0.03%
2023/10/24	8	78.64	6	78.70	79.00	2	12,043	0.02%
2023/10/23	17	78.14	6	78.75	77.80	11	12,066	0.09%
2023/10/20	13	79.05	15	79.45	79.10	-2	12,142	-0.02%
2023/10/19	9	80.02	10	80.65	81.40	-1	12,052	-0.01%
2023/10/18	28	81.88	28	81.44	80.10	0	12,069	0.00%
2023/10/17	24	82.38	1	82.40	81.10	23	11,808	0.19%
2023/10/16	42.2	84.54	10	84.88	83.00	32.2	11,705	0.27%
2023/10/13	19.1	86.58	57.6	86.79	85.10	-38.4	11,340	-0.34%
2023/10/12	4	82.80	39.7	83.74	84.00	-35.7	10,331	-0.35%
2023/10/11	16	79.40	3	79.33	78.80	13	10,484	0.12%
2023/10/06	1	79.40	3	79.23	78.90	-2	10,709	-0.02%
2023/10/05	8	79.05	0	0.00	78.40	8	10,747	0.07%
2023/10/04	6.3	78.89	2	78.60	78.40	4.3	10,777	0.04%
2023/10/03	6.4	81.22	2.4	81.01	80.50	4	10,670	0.04%
2023/10/02	17.4	82.18	1	82.40	82.00	16.4	10,679	0.15%
2023/09/28	10.2	84.19	9	85.76	83.00	1.2	10,776	0.01%
2023/09/27	25	85.38	12	85.08	86.00	13	10,746	0.12%
2023/09/26	4	84.08	4	84.25	83.70	0	10,621	0.00%
2023/09/25	5	84.42	20.5	84.92	84.30	-15.5	10,678	-0.15%
2023/09/22	6	80.57	5	81.46	82.50	1	10,638	0.01%
2023/09/21	7.3	81.68	2	81.85	80.60	5.3	10,613	0.05%
2023/09/20	27.1	83.97	7	84.69	82.20	20.1	10,624	0.19%
2023/09/19	19	84.68	17	84.92	84.60	2	10,450	0.02%
2023/09/18	1	83.00	7	83.57	83.30	-6	10,335	-0.06%
2023/09/15	0	0.00	8	83.46	82.90	-8	10,380	-0.08%
2023/09/14	6	83.47	3.1	83.77	83.80	2.9	10,412	0.03%
2023/09/13	4.1	82.40	8	83.41	83.90	-3.9	10,425	-0.04%
2023/09/12	3	81.67	2	82.00	81.30	1	10,631	0.01%
2023/09/11	15	82.52	16.1	83.09	81.20	-1.1	10,647	-0.01%
2023/09/08	8	83.96	2	83.60	82.60	6	10,628	0.06%
2023/09/07	0	0.00	12	83.10	84.50	-12	10,632	-0.11%
2023/09/06	2	84.50	3	85.17	83.20	-1	10,618	-0.01%
2023/09/05	3	84.77	8	84.74	85.20	-5	10,593	-0.05%
2023/09/04	10	87.37	13.3	87.38	85.70	-3.3	10,510	-0.03%
2023/09/01	22	85.85	29	85.30	85.30	-7	9,982	-0.07%
2023/08/31	1	84.00	5	84.04	83.40	-4	9,779	-0.04%
2023/08/30	21	81.75	13	81.97	83.70	8	9,882	0.08%
2023/08/29	10	79.14	17	78.54	79.80	-7	9,712	-0.07%
2023/08/28	18.1	76.09	2.6	76.46	75.70	15.5	10,084	0.15%
2023/08/25	1	75.00	1	75.50	75.00	0	10,409	0.00%
2023/08/24	1.3	74.42	2	74.60	74.50	-0.7	11,432	-0.01%
2023/08/23	1	75.10	1	75.30	74.70	0	11,529	0.00%
2023/08/21	1	75.40	1	75.30	75.40	0	11,977	0.00%
2023/08/18	3	75.30	0	0.00	74.70	3	12,263	0.02%
2023/08/17	1	73.00	3	73.97	75.60	-2	12,610	-0.02%
2023/08/16	5.6	73.24	1	72.80	73.20	4.6	12,960	0.04%
2023/08/15	2	74.90	7	75.17	74.30	-5	13,037	-0.04%
2023/08/14	12.1	74.87	8	74.71	73.40	4.1	13,253	0.03%
2023/08/11	4	77.60	3	78.17	77.50	1	13,487	0.01%
2023/08/10	7.1	78.04	0	0.00	77.90	7.1	13,636	0.05%
2023/08/09	5	80.98	2	79.60	79.20	3	13,659	0.02%
2023/08/08	0.2	79.90	1	79.70	79.70	-0.8	13,666	-0.01%
2023/08/07	1	80.30	0	0.00	80.50	1	13,852	0.01%
2023/08/02	5	80.40	1.2	81.22	80.10	3.8	13,997	0.03%
2023/08/01	1	80.90	2	82.90	81.00	-1	13,969	-0.01%
2023/07/31	4	82.05	8	82.81	82.00	-4	13,957	-0.03%
2023/07/28	6.2	80.90	2.2	80.99	81.60	4.1	13,918	0.03%
2023/07/27	11	80.08	22.3	80.30	81.00	-11.3	13,982	-0.08%
2023/07/26	10	78.46	0.1	78.10	77.70	9.9	13,895	0.07%
2023/07/25	9	78.61	5.3	78.62	79.80	3.8	13,936	0.03%
2023/07/24	11.1	76.85	5	76.30	76.20	6.1	13,873	0.04%
2023/07/21	8.5	77.64	4	77.50	77.40	4.5	13,893	0.03%
2023/07/20	2	78.01	13	78.72	78.20	-11	14,010	-0.08%
2023/07/19	16	79.63	2.1	79.46	79.00	13.9	13,983	0.10%
2023/07/18	13.9	81.59	15.2	80.73	80.20	-1.3	14,165	-0.01%
2023/07/17	33.3	84.76	4.3	85.08	84.40	29	14,604	0.20%
2023/07/14	11.2	85.93	10	86.77	85.50	1.2	15,027	0.01%
2023/07/13	9.2	83.81	9.1	83.40	84.00	0	15,484	0.00%
2023/07/12	1.2	80.93	7	80.40	80.20	-5.9	15,701	-0.04%
2023/07/11	1.1	80.68	1	80.30	80.00	0.1	16,083	0.00%
2023/07/10	0	0.00	4	82.00	81.30	-4	16,401	-0.02%
2023/07/07	1	82.40	4	82.98	82.30	-3	16,394	-0.02%
2023/07/06	2	83.25	2	83.30	83.50	0	16,360	0.00%
2023/07/05	4	82.00	3	82.13	81.80	1	16,184	0.01%
2023/07/04	1	82.70	2	82.85	82.40	-1	16,023	-0.01%
2023/07/03	12.9	82.46	3	81.60	81.80	9.9	16,017	0.06%
2023/06/30	3	81.90	2	83.20	82.60	1	15,975	0.01%
2023/06/29	2	80.50	0	0.00	80.50	2	15,906	0.01%
2023/06/28	6	81.38	8.4	81.40	80.80	-2.4	15,888	-0.02%
2023/06/27	12.4	80.16	1	79.50	79.40	11.4	15,857	0.07%
2023/06/26	4.9	81.78	12	80.89	82.00	-7.1	15,917	-0.04%
2023/06/21	12.7	82.71	4.1	82.69	82.00	8.6	16,007	0.05%
2023/06/20	4.1	82.89	9	83.82	83.10	-4.9	16,009	-0.03%
2023/06/19	6.4	83.52	0	0.00	83.40	6.4	16,067	0.04%
2023/06/16	20.8	86.49	1	86.00	83.70	19.8	16,268	0.12%
2023/06/15	1	87.50	5	87.68	87.70	-4	16,050	-0.02%
2023/06/14	9.4	87.31	6	87.53	87.40	3.4	16,092	0.02%
2023/06/13	4.1	88.18	11.2	87.87	87.10	-7.1	16,261	-0.04%
2023/06/12	6.5	87.26	1	87.20	86.80	5.5	16,486	0.03%
2023/06/09	9.3	87.54	7	87.74	87.80	2.3	16,587	0.01%
2023/06/08	11.2	87.92	1	90.20	87.10	10.2	16,894	0.06%
2023/06/07	1.1	89.25	10	89.67	89.70	-8.9	17,277	-0.05%
2023/06/06	10.5	89.13	3	89.40	88.50	7.5	17,427	0.04%
2023/06/05	26	92.48	8	93.51	90.60	18	17,463	0.10%
2023/06/02	5	90.36	7	90.71	90.60	-2	17,273	-0.01%
2023/06/01	18.1	91.11	17	90.94	89.60	1.1	17,110	0.01%
2023/05/31	22	86.23	19	87.33	87.60	3	16,730	0.02%
2023/05/30	53	87.42	51	87.44	86.60	2	16,779	0.01%
2023/05/29	0	0.00	3	83.47	82.80	-3	16,189	-0.02%
2023/05/26	6	82.65	3	83.40	82.20	3	16,720	0.02%
2023/05/25	13	84.16	6	83.40	83.40	7	16,790	0.04%
2023/05/24	6	83.97	41	85.13	85.30	-35	16,784	-0.21%
2023/05/23	39.5	84.83	4	85.03	83.70	35.5	16,779	0.21%
2023/05/22	2	84.60	1	83.80	84.20	1	16,625	0.01%
2023/05/19	6.5	81.53	6.3	80.43	80.40	0.2	16,605	0.00%
2023/05/18	13	81.90	28	82.21	81.80	-15	17,232	-0.09%
2023/05/17	3	82.30	7.2	80.85	81.10	-4.2	17,202	-0.02%
2023/05/16	3	78.27	9	78.10	79.60	-6	16,929	-0.04%
2023/05/15	5	76.80	12.1	77.60	76.70	-7.1	16,975	-0.04%
2023/05/12	8.5	78.09	2	76.35	78.30	6.5	17,522	0.04%
2023/05/11	8.5	78.09	2	76.35	75.90	6.5	17,605	0.04%
2023/05/10	5	78.98	8	78.30	79.10	-3	17,858	-0.02%
2023/05/09	5	77.34	3	77.53	77.10	2	18,040	0.01%
2023/05/08	2	77.40	12	77.46	78.10	-10	18,373	-0.05%
2023/05/05	15.3	77.76	0	0.00	77.40	15.3	19,117	0.08%
2023/05/04	19.1	77.43	5	77.30	77.80	14.1	20,127	0.07%
2023/05/03	10.8	78.44	0	0.00	77.60	10.8	20,629	0.05%
2023/04/28	0	0.00	0.5	81.40	80.60	-0.5	22,329	0.00%
2023/04/27	2.2	80.17	5.1	80.68	80.50	-2.9	22,911	-0.01%
2023/04/26	1	79.20	10	79.21	79.80	-9	23,222	-0.04%
2023/04/25	5.3	79.78	5	79.48	78.50	0.3	23,224	0.00%
2023/04/24	1	79.50	5	79.68	80.90	-4	23,268	-0.02%
2023/04/21	6.3	79.99	15	80.43	80.30	-8.7	23,333	-0.04%
2023/04/20	19	80.25	12	81.22	82.00	7	23,300	0.03%
2023/04/19	20.2	84.70	16	84.89	83.20	4.2	23,430	0.02%
2023/04/18	32	84.30	52	84.44	85.70	-20	23,376	-0.09%
2023/04/17	7.3	81.35	26	81.48	81.80	-18.7	22,746	-0.08%
2023/04/14	8	77.71	12.4	79.47	79.10	-4.4	22,664	-0.02%
2023/04/13	12	77.46	9.3	76.99	77.60	2.7	22,469	0.01%
2023/04/12	0	0.00	0.2	75.50	75.60	-0.2	22,228	0.00%
2023/04/11	18	75.31	15	76.00	74.70	3	22,378	0.01%
2023/04/10	0	0.00	2	74.70	74.80	-2	22,442	-0.01%
2023/04/07	1	74.10	4.5	74.19	74.30	-3.5	22,682	-0.02%
2023/04/06	11	73.32	10.5	73.47	73.70	0.5	22,946	0.00%
2023/03/31	13.4	75.07	4	75.20	75.20	9.4	23,097	0.04%
2023/03/30	0	0.00	23	76.59	76.50	-23	23,290	-0.10%
2023/03/28	0.2	75.10	0	0.00	74.50	0.2	24,135	0.00%
2023/03/27	24	76.15	2	76.60	75.50	22	24,251	0.09%
2023/03/24	4.3	78.37	27	78.50	78.80	-22.7	24,380	-0.09%
2023/03/23	6	76.98	2	76.90	77.50	4	24,792	0.02%
2023/03/22	12	77.86	1	76.80	76.40	11	25,520	0.04%
2023/03/21	7.1	77.63	11	77.89	77.30	-3.9	25,958	-0.02%
2023/03/20	1	76.00	0	0.00	75.80	1	26,583	0.00%
2023/03/17	11	75.08	6	75.37	75.70	5	26,757	0.02%
2023/03/16	1	75.00	5	75.74	73.90	-4	27,143	-0.01%
2023/03/15	2	76.55	11	77.16	75.90	-9	27,463	-0.03%
2023/03/14	5	74.92	0	0.00	75.50	5	27,639	0.02%
2023/03/13	7.1	73.76	53	74.64	76.00	-46	27,805	-0.17%
2023/03/10	15.2	73.40	14	73.64	72.40	1.2	28,035	0.00%
2023/03/09	15.3	76.38	23	76.22	76.00	-7.7	28,440	-0.03%
2023/03/08	78.1	77.46	67	77.57	77.60	11.1	29,589	0.04%
2023/03/07	9.1	79.16	1.6	79.38	79.20	7.5	31,679	0.02%
2023/03/06	32.1	78.83	29	79.00	79.00	3.1	32,545	0.01%
2023/03/03	12	78.26	15	78.69	78.10	-3	33,580	-0.01%
2023/03/02	25.6	79.59	3	79.07	78.80	22.6	33,809	0.07%
2023/03/01	9	82.13	12	82.21	81.60	-3	34,331	-0.01%
2023/02/24	40	82.03	18.2	82.10	81.30	21.8	34,926	0.06%
2023/02/23	4	78.13	8	79.46	80.00	-4	35,006	-0.01%
2023/02/22	4.4	78.35	13	78.73	78.10	-8.6	35,078	-0.02%
2023/02/21	35.1	81.27	12	81.80	80.90	23.1	35,210	0.07%
2023/02/20	8.1	80.00	8	80.53	80.60	0.1	35,453	0.00%
2023/02/17	12.2	80.91	10	80.92	80.00	2.2	36,109	0.01%
2023/02/16	32.1	81.73	54.3	81.21	81.50	-22.2	36,232	-0.06%
2023/02/15	11.3	78.57	14	78.10	77.90	-2.7	35,580	-0.01%
2023/02/14	15.6	77.57	10	77.20	77.20	5.6	35,384	0.02%
2023/02/13	26.2	77.71	20	77.50	77.50	6.2	35,365	0.02%
2023/02/10	65	79.00	38.3	79.02	79.00	26.7	35,162	0.08%
2023/02/09	5.1	77.91	22	78.09	76.90	-16.9	34,580	-0.05%
2023/02/08	35.3	76.78	17.1	77.41	77.80	18.2	34,426	0.05%
2023/02/07	1.1	77.51	1	77.90	77.80	0.1	34,045	0.00%
2023/02/06	16.1	78.26	15	77.65	77.50	1.1	33,809	0.00%
2023/02/03	28.2	79.21	21.2	78.55	78.10	7.1	33,486	0.02%
2023/02/02	17	81.61	4.6	81.02	79.50	12.4	32,779	0.04%
2023/02/01	14	83.31	20	83.86	84.50	-6	31,891	-0.02%
2023/01/31	31.1	79.76	32.5	80.08	82.90	-1.5	31,435	0.00%
2023/01/30	10	74.54	19.4	76.51	78.10	-9.4	30,031	-0.03%
2023/01/17	15.2	70.13	20	70.53	71.00	-4.9	29,893	-0.02%
2023/01/16	5.1	68.26	20	68.78	69.20	-14.9	29,626	-0.05%
2023/01/13	4	66.63	1	66.50	66.80	3	29,718	0.01%
2023/01/12	1.1	66.66	4	65.95	66.20	-3	29,684	-0.01%
2023/01/11	6	66.58	3	67.33	66.50	3	29,471	0.01%
2023/01/10	19.1	68.19	13.3	67.36	67.20	5.8	29,388	0.02%
2023/01/09	7.2	67.85	14	68.46	68.20	-6.8	29,198	-0.02%
2023/01/06	2	65.60	15	66.71	66.20	-13	28,481	-0.05%
2023/01/05	6	65.52	9	65.80	65.70	-3	27,989	-0.01%
2023/01/04	2	65.75	12	65.08	65.70	-10	27,698	-0.04%
2023/01/03	20	62.49	13	62.84	63.20	7	27,350	0.03%
2022/12/30	21	61.98	6	61.83	62.00	15	27,175	0.06%
2022/12/29	11.2	60.47	2	61.40	61.40	9.2	27,061	0.03%
2022/12/28	2	61.85	3	61.70	61.60	-1	26,892	0.00%
2022/12/27	3	61.97	3	61.93	61.90	0	26,747	0.00%
2022/12/26	26	60.20	26	61.08	61.10	0	26,468	0.00%
2022/12/23	5.3	59.01	28	58.83	59.10	-22.7	26,197	-0.09%
2022/12/22	1.3	60.75	3	59.93	59.70	-1.7	25,954	-0.01%
2022/12/21	16.9	61.50	2	61.85	60.00	14.9	25,720	0.06%
2022/12/20	18.7	62.74	6	62.75	61.40	12.7	25,370	0.05%
2022/12/19	5	64.20	11	64.58	64.20	-6	24,857	-0.02%
2022/12/16	24.7	64.50	6	65.03	64.10	18.7	24,654	0.08%
2022/12/15	10	67.39	7	68.23	66.50	3	24,382	0.01%
2022/12/14	11.7	67.44	28	66.95	66.80	-16.3	23,822	-0.07%
2022/12/13	17	65.86	35	65.20	65.00	-18	23,062	-0.08%
2022/12/12	17.1	64.43	20.5	66.17	66.60	-3.4	22,467	-0.02%
2022/12/09	4.1	62.59	0	0.00	62.30	4.1	21,593	0.02%
2022/12/08	26.6	62.55	23	63.05	63.00	3.6	21,338	0.02%
2022/12/07	19.3	63.91	19	64.25	63.40	0.3	20,901	0.00%
2022/12/06	3.3	64.74	23	64.77	64.90	-19.7	20,373	-0.10%
2022/12/05	25	67.25	31	66.75	66.90	-6	19,893	-0.03%
2022/12/02	25.3	67.35	11	66.76	66.70	14.3	19,576	0.07%
2022/12/01	21	66.90	19.4	67.69	67.90	1.6	18,949	0.01%
2022/11/30	47	64.66	70	64.97	65.20	-23	18,126	-0.13%
2022/11/29	87.7	65.36	81.1	65.69	63.70	6.6	16,812	0.04%
2022/11/28	33	61.72	53.5	63.84	64.80	-20.5	14,714	-0.14%
2022/11/25	38.1	59.06	61.2	60.41	60.60	-23	14,089	-0.16%
2022/11/24	18	57.00	28	57.48	57.70	-10	12,958	-0.08%
2022/11/23	35	55.84	41	56.73	57.10	-6	12,521	-0.05%
2022/11/22	27	54.43	32.5	54.73	54.90	-5.5	11,541	-0.05%
2022/11/21	29	52.33	85.7	52.48	54.10	-56.7	10,587	-0.54%
2022/11/18	42.5	49.16	6	49.22	49.20	36.5	9,933	0.37%
2022/11/17	20	50.99	18	51.78	50.20	2	9,704	0.02%
2022/11/16	14.2	50.13	23	50.79	50.90	-8.8	9,257	-0.10%
2022/11/15	3.3	49.77	24.8	50.32	51.10	-21.5	8,791	-0.24%
2022/11/14	6.3	48.05	28.5	48.85	49.50	-22.2	7,961	-0.28%
2022/11/11	0	0.00	5.7	45.23	45.00	-5.7	7,484	-0.08%
2022/11/10	6	44.44	0	0.00	44.40	6	7,462	0.08%
2022/11/09	3	45.10	1	46.10	44.80	2	7,416	0.03%
2022/11/08	3.1	45.55	20	45.65	45.35	-16.9	7,303	-0.23%
2022/11/07	4.2	45.46	3	45.77	45.75	1.2	7,330	0.02%
2022/11/04	10	43.85	5	44.70	45.05	5	7,310	0.07%
2022/11/03	10.3	44.65	11	44.64	44.45	-0.8	7,270	-0.01%
2022/11/02	1.2	45.39	1	46.15	45.20	0.2	7,337	0.00%
2022/11/01	0.1	45.30	0	0.00	45.60	0.1	7,586	0.00%
2022/10/31	7	46.19	0	0.00	45.60	7	7,566	0.09%
2022/10/28	4	46.20	0	0.00	45.75	4	7,556	0.05%
2022/10/27	6.3	45.21	4	45.46	46.55	2.3	7,447	0.03%
2022/10/26	5	44.55	12	45.00	44.40	-7	7,331	-0.10%
2022/10/25	11	44.28	7	44.62	44.30	4	7,207	0.06%
2022/10/24	4.2	45.71	10	45.80	46.00	-5.9	6,936	-0.08%
2022/10/21	24	44.86	38	44.19	45.05	-14	6,516	-0.21%
2022/10/20	6	41.55	0	0.00	41.35	6	5,996	0.10%
2022/10/19	0	0.00	50	43.50	43.00	-50	5,965	-0.84%
2022/10/18	0	0.00	1	43.85	42.80	-1	6,023	-0.02%
2022/10/17	12	42.99	24	43.18	43.45	-12	6,156	-0.19%
2022/10/14	6	41.70	6	42.53	42.80	0	6,177	0.00%
2022/10/13	12	42.16	13	42.48	41.05	-1	6,136	-0.02%
2022/10/12	10	40.75	5	41.10	41.05	5	6,071	0.08%
2022/10/11	6	41.13	9	41.10	40.80	-3	6,175	-0.05%
2022/10/07	6	42.70	11	42.55	42.90	-5	6,221	-0.08%
2022/10/06	7	41.53	5	41.95	41.25	2	6,295	0.03%
2022/10/05	9	42.33	5	42.10	41.20	4	6,646	0.06%
2022/10/04	9	41.33	0	0.00	41.20	9	6,824	0.13%
2022/09/29	4	41.63	0	0.00	41.55	4	7,232	0.06%
2022/09/28	2	41.20	1	41.20	41.20	1	7,355	0.01%
2022/09/26	0	0.00	1	41.65	41.85	-1	7,436	-0.01%
2022/09/23	1	42.95	0	0.00	42.85	1	7,635	0.01%
2022/09/22	1	43.30	2	43.10	43.45	-1	7,823	-0.01%
2022/09/21	0.1	42.70	1	43.25	42.60	-0.9	8,031	-0.01%
2022/09/20	0	0.00	3	43.30	43.30	-3	8,266	-0.04%
2022/09/19	0	0.00	2	42.18	41.95	-2	8,537	-0.02%
2022/09/15	0	0.00	3	42.15	42.05	-3	9,548	-0.03%
2022/09/14	0	0.00	5	42.08	42.20	-5	9,969	-0.05%
2022/09/12	0	0.00	2	42.50	42.30	-2	10,661	-0.02%
2022/09/08	7	41.98	0	0.00	42.35	7	10,844	0.06%
2022/09/06	1	42.05	6	42.18	42.05	-5	11,057	-0.05%
2022/09/05	3	43.85	2	43.60	43.40	1	11,033	0.01%
2022/09/02	9	42.59	9	42.99	43.85	0	11,015	0.00%
2022/09/01	42	43.15	25	43.12	43.20	17	10,804	0.16%
2022/08/30	2	40.50	0	0.00	40.60	2	10,489	0.02%
2022/08/29	2	40.25	0	0.00	40.15	2	10,523	0.02%
2022/08/26	0	0.00	1	40.95	41.00	-1	10,537	-0.01%
2022/08/25	3	40.02	10	39.80	39.85	-7	10,558	-0.07%
2022/08/22	2	41.10	0	0.00	40.85	2	10,847	0.02%
2022/08/19	0	0.00	3	41.57	41.30	-3	10,809	-0.03%
2022/08/18	11	41.52	0	0.00	41.50	11	10,867	0.10%
2022/08/16	0.1	42.40	1	42.15	42.40	-0.9	10,886	-0.01%
2022/08/12	0	0.00	10	41.75	42.40	-10	10,881	-0.09%
2022/08/11	0	0.00	2	42.25	41.80	-2	10,866	-0.02%
2022/08/10	1	41.90	0	0.00	41.95	1	10,869	0.01%
2022/08/09	1	41.45	0.3	42.20	42.20	0.7	10,889	0.01%
2022/08/08	101	40.57	77	40.88	41.45	24	10,907	0.22%	大買/
2022/08/05	13	43.88	11	44.12	43.80	2	10,664	0.02%
2022/08/04	75	43.35	2	43.05	43.25	73	10,610	0.69%
2022/08/03	0	0.00	1	44.60	44.05	-1	10,503	-0.01%
2022/08/02	1	45.10	0	0.00	45.10	1	10,414	0.01%
2022/08/01	9	45.47	0	0.00	45.55	9	10,361	0.09%
2022/07/29	0	0.00	9	45.81	45.75	-9	10,334	-0.09%
2022/07/28	18	45.73	0	0.00	45.45	18	10,296	0.17%
2022/07/26	0	0.00	2	46.20	45.55	-2	10,166	-0.02%
2022/07/25	5	45.69	2	45.30	45.80	3	10,061	0.03%
2022/07/22	19	45.62	2	45.88	45.95	17	9,867	0.17%
2022/07/21	1	47.00	0	0.00	46.95	1	9,614	0.01%
2022/07/20	7	47.89	0	0.00	47.50	7	9,444	0.07%
2022/07/19	11	47.76	1	47.90	48.05	10	9,371	0.11%
2022/07/18	1	47.75	2	48.50	48.50	-1	9,321	-0.01%
2022/07/15	7	48.05	2	48.15	48.00	5	9,207	0.05%
2022/07/14	5.1	48.87	0	0.00	49.00	5.1	9,075	0.06%
2022/07/13	21	47.59	33	48.43	49.00	-12	8,896	-0.13%
2022/07/12	13	45.85	42	45.90	46.90	-29	8,479	-0.34%
2022/07/11	0	0.00	25	46.08	46.10	-25	8,246	-0.30%
2022/07/08	0	0.00	21	44.34	44.70	-21	8,045	-0.26%
2022/07/07	30	42.87	14	43.75	43.70	16	7,907	0.20%
2022/07/06	40	43.55	15	42.90	42.50	25	7,786	0.32%
2022/07/05	5	44.41	10	44.25	44.50	-5	7,651	-0.07%
2022/07/04	5	44.45	32	44.78	44.40	-27	7,573	-0.36%
2022/07/01	70	44.93	1	44.85	44.40	69	7,468	0.92%
2022/06/30	12	46.99	15	47.13	47.20	-3	7,202	-0.04%
2022/06/29	36	47.38	12	48.45	47.50	24	6,978	0.34%
2022/06/28	7	49.23	11	49.24	48.35	-4	6,707	-0.06%
2022/06/27	50	49.67	44	49.84	50.20	6	6,443	0.09%
2022/06/24	8	49.77	0	0.00	50.00	8	6,089	0.13%
2022/06/23	26	50.48	27	51.33	50.50	-1	5,800	-0.02%
2022/06/22	7	49.61	73	49.10	49.10	-66	4,986	-1.32%
2022/06/21	75	48.09	69	48.45	49.75	6	4,553	0.13%
2022/06/20	8	44.83	2	45.10	45.30	6	3,987	0.15%
2022/06/17	8	45.93	13	46.52	46.10	-5	3,770	-0.13%
2022/06/16	3	46.10	14	46.23	45.80	-11	3,557	-0.31%
2022/06/15	2	45.15	8	45.68	45.40	-6	3,336	-0.18%
2022/06/14	25	44.63	10	44.85	44.80	15	3,285	0.46%
2022/06/13	18	45.69	3	45.92	45.40	15	3,201	0.47%
2022/06/09	1	45.10	5	45.11	45.20	-4	3,089	-0.13%
2022/06/07	1	44.55	1	45.10	44.35	0	3,070	0.00%
2022/06/06	1	44.65	1	44.80	44.70	0	3,007	0.00%
2022/06/02	0	0.00	7	46.10	45.15	-7	3,005	-0.23%
2022/06/01	10	45.85	10	45.52	45.80	0	2,937	0.00%
2022/05/31	2	44.15	0	0.00	44.45	2	2,668	0.07%
2022/05/30	6	43.45	3	43.65	43.70	3	2,530	0.12%
2022/05/26	0	0.00	6	43.81	43.15	-6	2,442	-0.25%
2022/05/25	2	42.70	112	42.66	43.15	-110	2,352	-4.68%	大賣/鉅額交易
2022/05/20	2	41.85	2	42.10	41.95	0	2,280	0.00%
2022/05/19	0	0.00	1	42.25	42.20	-1	2,270	-0.04%
2022/05/18	1	42.00	4	41.96	42.05	-3	2,204	-0.14%
2022/05/17	1	41.60	2	41.80	41.95	-1	2,198	-0.05%
2022/05/16	4	41.94	0	0.00	42.00	4	2,128	0.19%
2022/05/12	1	38.15	0	0.00	38.10	1	1,868	0.05%
2022/05/10	5	38.10	1.1	38.54	38.65	3.9	1,859	0.21%
2022/05/09	7	39.12	0	0.00	38.70	7	1,865	0.38%
2022/04/11	0.1	39.60	0	0.00	39.10	0.1	2,555	0.00%
2022/04/08	0	0.00	3	40.00	39.90	-3	2,701	-0.11%
2022/04/07	0	0.00	3	40.10	39.90	-3	2,754	-0.11%
2022/03/23	0	0.00	0.8	40.45	40.70	-0.8	2,976	-0.03%
2022/03/22	0	0.00	2	40.05	40.30	-2	2,996	-0.07%
2022/03/17	1	39.50	0	0.00	39.60	1	3,024	0.03%
2022/03/16	1	38.85	0	0.00	39.00	1	3,028	0.03%
2022/03/15	0	0.00	0.5	38.75	38.85	-0.5	3,033	-0.02%
2022/03/14	2.8	39.16	1	39.10	39.10	1.8	3,026	0.06%
2022/03/11	2	39.10	0	0.00	39.05	2	3,025	0.07%
2022/03/09	1	39.20	0	0.00	39.30	1	2,948	0.03%
2022/03/07	4	39.96	0	0.00	39.70	4	2,936	0.14%
2022/03/01	0	0.00	1	41.50	41.35	-1	3,084	-0.03%
2022/02/24	1	40.90	0	0.00	40.70	1	3,250	0.03%
2022/02/22	30	42.08	0	0.00	41.75	30	3,515	0.85%
2022/02/21	1	42.90	0	0.00	42.75	1	3,568	0.03%
2022/02/18	10	42.30	0	0.00	42.40	10	3,706	0.27%
2022/02/17	47	42.05	0	0.00	42.25	47	3,963	1.19%
2022/02/16	23	41.65	0	0.00	41.70	23	3,962	0.58%
2022/02/14	0	0.00	5	41.15	41.20	-5	4,128	-0.12%
2022/02/08	0	0.00	1	42.00	42.05	-1	4,253	-0.02%
2022/01/25	2	40.85	0	0.00	40.80	2	4,417	0.05%
2022/01/19	3	41.85	28	41.91	41.80	-25	4,576	-0.55%
2022/01/14	0	0.00	2	43.50	43.55	-2	4,736	-0.04%
2022/01/13	2	43.45	1	43.50	43.45	1	4,898	0.02%
2022/01/11	2	42.70	2	42.90	42.75	0	5,175	0.00%
2022/01/10	0	0.00	19	43.23	43.30	-19	5,515	-0.34%
2022/01/07	21	43.90	0	0.00	43.60	21	5,730	0.37%
2022/01/06	0	0.00	25	43.22	43.60	-25	5,794	-0.43%
2022/01/05	0	0.00	4	43.65	43.55	-4	5,988	-0.07%
2022/01/03	0	0.00	3	42.23	42.85	-3	6,645	-0.05%
2021/12/30	10	42.00	1.6	42.00	41.90	8.4	6,725	0.13%
2021/12/29	0	0.00	26	41.93	42.05	-26	6,916	-0.38%
2021/12/28	2	41.95	18	42.00	41.85	-16	6,959	-0.23%
2021/12/27	33	42.00	0	0.00	42.00	33	7,032	0.47%
2021/12/24	0	0.00	0.6	42.15	42.30	-0.6	7,180	-0.01%
2021/12/21	0	0.00	1	41.80	41.80	-1	7,547	-0.01%
2021/12/17	1	41.75	0	0.00	41.85	1	8,019	0.01%
2021/12/16	1	41.20	0	0.00	41.25	1	8,246	0.01%
2021/12/15	0	0.00	1	41.15	41.15	-1	8,731	-0.01%
2021/12/14	5	41.10	5	41.10	41.10	0	9,503	0.00%
2021/12/13	1	41.50	0	0.00	41.55	1	9,818	0.01%
2021/12/10	0	0.00	1	41.45	41.35	-1	10,132	-0.01%
2021/12/06	4	41.45	10	41.50	41.55	-6	10,137	-0.06%
2021/12/03	1	41.40	0	0.00	41.45	1	10,151	0.01%
2021/11/29	0	0.00	18	41.12	41.10	-18	10,145	-0.18%
2021/11/26	0	0.00	5	41.80	41.60	-5	10,092	-0.05%
2021/11/25	0	0.00	0.6	42.15	42.40	-0.6	10,021	-0.01%
2021/11/24	0	0.00	1	42.75	42.80	-1	10,011	-0.01%
2021/11/23	7	43.66	4	43.15	43.15	3	9,994	0.03%
2021/11/22	14	44.10	2	44.15	44.05	12	9,908	0.12%
2021/11/19	14	43.70	2	43.93	43.30	12	9,740	0.12%
2021/11/18	1	43.25	1	43.25	43.10	0	9,587	0.00%
2021/11/17	1	43.00	2	43.50	43.40	-1	9,523	-0.01%
2021/11/16	1	43.00	32	42.35	43.35	-31	9,379	-0.33%
2021/11/15	0	0.00	1	42.15	41.90	-1	9,147	-0.01%
2021/11/12	0	0.00	7	41.54	41.85	-7	9,137	-0.08%
2021/11/11	7	40.88	23	41.13	40.80	-16	9,095	-0.18%
2021/11/10	10	41.63	1	41.65	41.55	9	9,033	0.10%
2021/11/09	3	42.03	16	41.44	42.10	-13	9,018	-0.14%
2021/11/08	0	0.00	1	41.55	41.50	-1	8,969	-0.01%
2021/11/05	0	0.00	2	41.75	41.85	-2	8,947	-0.02%
2021/11/04	0	0.00	3	42.00	41.50	-3	8,966	-0.03%
2021/11/03	0	0.00	34	41.36	41.40	-34	8,918	-0.38%
2021/11/02	4	41.74	23	41.55	41.50	-19	8,965	-0.21%
2021/11/01	16	41.54	16	40.80	41.35	0	8,871	0.00%
2021/10/29	25	41.45	0	0.00	41.10	25	8,813	0.28%
2021/10/28	25	42.26	0	0.00	41.90	25	8,730	0.29%
2021/10/27	31	42.29	0	0.00	42.25	31	8,705	0.36%
2021/10/26	19	42.41	1	42.35	42.40	18	8,666	0.21%
2021/10/25	2	42.30	1	42.80	42.70	1	8,597	0.01%
2021/10/22	6	42.28	4	42.74	42.20	2	8,522	0.02%
2021/10/21	11	42.77	45	42.78	43.10	-34	8,420	-0.40%
2021/10/20	13	41.98	1	41.95	41.40	12	8,208	0.15%
2021/10/19	9	42.56	9	42.14	41.90	0	8,091	0.00%
2021/10/18	41	43.59	15	43.48	42.15	26	7,879	0.33%
2021/10/15	55	43.61	15	43.78	44.25	40	7,551	0.53%
2021/10/14	0	0.00	20	43.23	42.95	-20	7,346	-0.27%
2021/10/13	38	43.20	8	42.68	43.65	30	7,244	0.41%
2021/10/12	61	43.63	25	43.01	42.70	36	7,081	0.51%
2021/10/08	20	44.01	9	44.53	44.20	11	6,883	0.16%
2021/10/07	1	42.70	3	42.98	43.05	-2	6,326	-0.03%
2021/10/06	11	41.64	11	41.95	42.15	0	6,118	0.00%
2021/10/05	6	39.83	5	40.50	40.30	1	5,905	0.02%
2021/10/04	6	40.98	10	40.77	40.60	-4	5,852	-0.07%
2021/10/01	14.7	40.86	6	41.06	40.25	8.7	5,782	0.15%
2021/09/30	0	0.00	1	42.50	42.70	-1	5,642	-0.02%
2021/09/29	1	42.05	15	42.07	42.00	-14	5,550	-0.25%
2021/09/28	11	42.19	16	42.53	42.80	-5	5,453	-0.09%
2021/09/27	25	44.41	30	43.73	43.10	-5	5,411	-0.09%
2021/09/24	5	43.99	50	43.65	44.00	-45	5,138	-0.88%
2021/09/23	16	43.78	5	43.55	43.80	11	4,989	0.22%
2021/09/22	75	44.19	143	43.10	43.70	-68	4,756	-1.43%	大賣/
2021/09/17	84	42.43	102	42.81	43.95	-18	4,291	-0.42%	大賣/
2021/09/16	30	41.12	2	41.08	41.15	28	3,610	0.78%
2021/09/15	114	40.11	18	39.86	40.30	96	3,399	2.82%	大買/
2021/09/13	0	0.00	6	38.17	38.05	-6	3,189	-0.19%
2021/09/08	0	0.00	5	37.53	36.90	-5	3,339	-0.15%
2021/09/06	1	37.75	5	37.50	37.50	-4	3,386	-0.12%
2021/09/03	1	38.00	0	0.00	38.10	1	3,381	0.03%
2021/09/01	11	37.90	0	0.00	38.00	11	3,369	0.33%
2021/08/26	0	0.00	5	37.80	37.45	-5	3,367	-0.15%
2021/08/20	15	36.43	10	36.35	36.35	5	3,439	0.15%
2021/08/19	5	36.75	0	0.00	36.70	5	3,468	0.14%
2021/08/18	0	0.00	1	36.75	37.55	-1	3,469	-0.03%
2021/08/16	0.1	38.00	2	38.05	37.80	-1.9	3,481	-0.05%
2021/08/13	0	38.60	0	0.00	38.50	0	3,483	0.00%
2021/08/10	7	39.56	0	0.00	39.40	7	3,646	0.19%
2021/08/06	3	40.93	2	41.60	40.90	1	3,899	0.03%
2021/08/05	4	40.15	2	40.40	40.10	2	3,965	0.05%
2021/08/03	2	39.40	2	39.75	39.40	0	4,282	0.00%
2021/07/28	2	40.00	0	0.00	39.70	2	4,571	0.04%
2021/07/22	0	0.00	22	40.86	40.70	-22	5,087	-0.43%
2021/07/21	5	40.65	0	0.00	40.00	5	5,135	0.10%
2021/07/20	4	40.65	10	40.80	40.60	-6	5,149	-0.12%
2021/07/19	1	41.65	1	41.55	41.35	0	5,206	0.00%
2021/07/16	11	42.75	0	0.00	42.50	11	5,419	0.20%
2021/07/15	0	0.00	1	41.65	41.75	-1	5,568	-0.02%
2021/07/14	2	41.25	11	41.74	41.15	-9	5,798	-0.16%
2021/07/13	1	42.15	1	42.60	42.00	0	5,921	0.00%
2021/07/12	0	0.00	1	42.30	42.50	-1	6,040	-0.02%
2021/07/08	0	0.00	10	42.35	42.00	-10	6,864	-0.15%
2021/07/07	0	0.00	5	42.92	42.60	-5	7,496	-0.07%
2021/07/06	1	42.90	3	42.80	42.70	-2	7,871	-0.03%
2021/07/05	16	43.34	0	0.00	42.80	16	8,124	0.20%
2021/07/02	0	0.00	3	42.85	43.00	-3	8,189	-0.04%
2021/07/01	5	42.65	1	42.75	42.15	4	8,194	0.05%
2021/06/30	9	42.58	1	42.65	42.60	8	8,237	0.10%
2021/06/28	20	42.38	10	42.01	42.50	10	8,484	0.12%
2021/06/25	0	0.00	41	42.57	42.50	-41	8,515	-0.48%
2021/06/24	16	42.07	21	42.37	42.75	-5	8,614	-0.06%
2021/06/23	21	41.08	13	40.89	41.60	8	8,997	0.09%
2021/06/21	0	0.00	20	39.70	39.50	-20	10,778	-0.19%
2021/06/18	5	40.80	0	0.00	40.50	5	10,830	0.05%
2021/06/17	35.3	40.16	2	40.05	40.20	33.3	10,808	0.31%
2021/06/16	3	40.05	27	39.98	40.05	-24	10,903	-0.22%
2021/06/15	3	39.30	1	39.40	39.40	2	11,015	0.02%
2021/06/09	7	40.01	7	39.61	39.35	0	11,374	0.00%
2021/06/08	2	39.55	0	0.00	39.65	2	11,406	0.02%
2021/06/04	0	0.00	25	40.13	40.15	-25	11,526	-0.22%
2021/06/03	0	0.00	5	40.20	40.10	-5	11,617	-0.04%
2021/06/02	1	39.75	0	0.00	40.10	1	11,720	0.01%
2021/06/01	17	39.82	6	39.44	40.10	11	11,728	0.09%
2021/05/31	1	39.70	8	39.73	39.45	-7	11,793	-0.06%
2021/05/28	15	39.80	2	39.50	39.70	13	11,827	0.11%
2021/05/27	2	38.65	5	38.90	38.80	-3	11,868	-0.03%
2021/05/26	0	0.00	2	39.30	39.80	-2	11,895	-0.02%
2021/05/25	16	39.97	0	0.00	39.55	16	12,015	0.13%
2021/05/24	0	0.00	41	39.27	39.50	-41	12,265	-0.33%
2021/05/21	30	39.42	0	0.00	39.20	30	12,377	0.24%
2021/05/20	10	38.65	0	0.00	38.60	10	12,562	0.08%
2021/05/18	20	38.85	0	0.00	38.85	20	12,797	0.16%
2021/05/17	3	37.18	1	36.85	36.00	2	12,762	0.02%
2021/05/14	6	39.96	8	40.69	38.90	-2	12,672	-0.02%
2021/05/12	6	39.56	16	38.28	38.10	-10	12,478	-0.08%
2021/05/11	10	40.78	7	40.88	40.60	3	12,357	0.02%
2021/05/10	1	43.20	8	43.24	43.20	-7	12,322	-0.06%
2021/05/07	15	42.50	33	42.78	42.90	-18	12,358	-0.15%
2021/05/06	6	40.58	5.6	41.26	40.55	0.4	12,440	0.00%
2021/05/05	17	40.26	15	40.83	40.40	2	12,720	0.02%
2021/05/04	42	40.77	23	40.80	40.50	19	12,698	0.15%
2021/05/03	24	43.97	4	42.95	42.95	20	12,571	0.16%
2021/04/29	9	45.48	13	45.75	45.40	-4	12,565	-0.03%
2021/04/28	4	45.25	4	45.15	45.15	0	12,567	0.00%
2021/04/27	3	44.85	6	45.65	45.60	-3	12,645	-0.02%
2021/04/26	11	45.07	7	45.11	44.75	4	12,694	0.03%
2021/04/23	4	44.48	8	44.95	44.60	-4	12,780	-0.03%
2021/04/22	14	46.02	11	44.88	44.35	3	12,901	0.02%
2021/04/21	21	46.80	14	46.66	46.50	7	12,842	0.05%
2021/04/20	11	47.30	34	47.40	47.85	-23	12,734	-0.18%
2021/04/19	2	46.33	5	46.10	46.40	-3	12,771	-0.02%
2021/04/16	22	45.58	21	45.95	45.65	1	12,810	0.01%
2021/04/15	18	45.83	17	45.87	45.55	1	12,884	0.01%
2021/04/14	34	46.63	30.8	47.50	47.20	3.2	12,794	0.03%
2021/04/13	23	46.88	19	47.36	46.80	4	13,010	0.03%
2021/04/12	39	45.62	38	46.27	46.30	1	12,787	0.01%
2021/04/09	6	44.79	21	44.82	44.70	-15	13,190	-0.11%
2021/04/08	12	44.09	8	44.11	44.05	4	13,439	0.03%
2021/04/07	10	44.10	12	43.93	43.95	-2	13,403	-0.01%
2021/04/06	14	44.11	5	44.00	44.00	9	13,536	0.07%
2021/04/01	24	43.83	17	44.18	44.45	7	14,220	0.05%
2021/03/31	4	44.14	16	44.05	44.05	-12	14,437	-0.08%
2021/03/30	7	43.28	13	43.28	43.35	-6	14,258	-0.04%
2021/03/29	11	43.18	29	43.21	43.45	-18	14,224	-0.13%
2021/03/26	21	43.74	8	43.49	43.25	13	14,084	0.09%
2021/03/25	42	46.05	53	46.09	45.10	-11	13,578	-0.08%
2021/03/24	30	45.26	63	45.62	46.65	-33	12,788	-0.26%
2021/03/23	15.4	42.43	14	42.70	42.45	1.4	11,679	0.01%
2021/03/22	13	41.82	13	42.20	42.45	0	11,591	0.00%
2021/03/19	12	42.29	11	42.14	42.10	1	11,540	0.01%
2021/03/18	32	43.14	59	43.42	42.80	-27	11,438	-0.24%
2021/03/17	240	43.29	192	43.54	43.30	48	11,313	0.42%	大買/大賣/
2021/03/16	4	42.43	20	42.99	42.75	-16	11,058	-0.14%
2021/03/15	6	42.30	6	42.25	42.25	0	10,985	0.00%
2021/03/12	10	42.51	10	42.59	42.50	0	10,965	0.00%
2021/03/11	11	42.53	6	42.40	42.40	5	10,998	0.05%
2021/03/10	3	42.55	2	42.55	42.35	1	10,968	0.01%
2021/03/09	9	42.19	3	42.52	42.85	6	10,911	0.05%
2021/03/08	13	42.26	14	42.56	42.10	-1	10,839	-0.01%
2021/03/05	2	41.30	2	41.85	41.50	0	10,725	0.00%
2021/03/04	2	41.60	2	42.05	41.60	0	10,714	0.00%
2021/03/03	4	41.73	4	41.83	41.85	0	10,655	0.00%
2021/03/02	6	41.76	3	42.75	41.20	3	10,597	0.03%
2021/02/26	7	41.77	4	41.98	41.65	3	10,553	0.03%
2021/02/25	15	42.64	13	42.77	42.60	2	10,566	0.02%
2021/02/24	28	42.30	47	42.62	41.40	-19	10,518	-0.18%
2021/02/23	11	42.77	50	43.15	43.55	-39	10,325	-0.38%
2021/02/22	34	42.96	1	43.00	42.90	33	10,227	0.32%
2021/02/19	22	42.88	3	42.85	43.70	19	10,159	0.19%
2021/02/18	12	40.70	10	40.98	41.10	2	9,965	0.02%
2021/02/17	6	40.71	10	40.68	40.90	-4	10,053	-0.04%
2021/02/05	22	40.31	17	40.14	40.00	5	10,018	0.05%
2021/02/04	30	40.47	36	40.35	40.35	-6	9,982	-0.06%
2021/02/03	21	41.17	20	40.98	40.95	1	9,973	0.01%
2021/02/02	13	40.83	13	41.30	41.15	0	9,943	0.00%
2021/02/01	20	40.26	17	40.39	40.45	3	9,892	0.03%
2021/01/29	23	41.37	23	41.23	40.90	0	9,858	0.00%
2021/01/28	28	41.81	27	41.39	41.35	1	9,789	0.01%
2021/01/27	46	42.74	25	42.84	43.20	21	9,589	0.22%
2021/01/26	28	41.47	23	41.15	41.10	5	9,261	0.05%
2021/01/25	23	42.02	15	41.90	41.95	8	9,225	0.09%
2021/01/22	22	41.71	11	42.06	43.20	11	9,197	0.12%
2021/01/21	37	41.56	25	41.01	40.95	12	9,061	0.13%
2021/01/20	39	42.25	28	41.45	41.45	11	8,987	0.12%
2021/01/19	13	43.45	16	43.04	43.05	-3	8,845	-0.03%
2021/01/18	10	42.83	11	43.77	43.55	-1	8,730	-0.01%
2021/01/15	17	43.45	13	42.83	42.75	4	8,578	0.05%
2021/01/14	17	44.57	16	44.42	44.30	1	8,366	0.01%
2021/01/13	20	44.69	23	44.69	44.45	-3	8,162	-0.04%
2021/01/12	68	44.86	38	44.17	43.95	30	8,071	0.37%
2021/01/11	25	46.93	10	46.50	46.80	15	7,913	0.19%
2021/01/08	21	47.09	28	47.31	46.55	-7	7,853	-0.09%
2021/01/07	23	48.17	19	48.41	48.00	4	7,662	0.05%
2021/01/06	15	50.32	8	49.96	49.00	7	7,415	0.09%
2021/01/05	19	49.16	15	49.14	48.85	4	6,700	0.06%
2021/01/04	64	47.48	70	48.51	50.90	-6	6,279	-0.10%
2020/12/31	18	44.54	38	45.13	46.90	-20	5,551	-0.36%
2020/12/30	9	42.10	9	42.63	42.85	0	5,130	0.00%
2020/12/29	7	42.50	7	42.43	42.20	0	5,130	0.00%
2020/12/28	31	43.27	41.6	43.25	43.50	-10.6	4,966	-0.21%
2020/12/25	25	41.01	5.6	39.25	41.05	19.4	4,236	0.46%
2020/12/22	2	38.25	0	0.00	37.00	2	3,990	0.05%
2020/12/16	1.1	36.93	0	0.00	37.50	1.1	4,059	0.03%
2020/12/10	0	0.00	39	37.60	37.65	-39	4,463	-0.87%
2020/12/09	1	37.90	0	0.00	37.85	1	4,563	0.02%
2020/12/08	10	37.70	0	0.00	37.65	10	4,692	0.21%
2020/12/07	1	38.45	0	0.00	37.65	1	4,911	0.02%
2020/12/01	0	0.00	1.1	38.84	38.80	-1.1	5,203	-0.02%
2020/11/26	0	0.00	1	39.30	39.20	-1	5,594	-0.02%
2020/11/25	0	0.00	10	39.35	39.50	-10	5,902	-0.17%
2020/11/24	20	39.05	48	39.01	38.75	-28	6,017	-0.47%
2020/11/23	33	40.65	0	0.00	40.10	33	6,060	0.54%
2020/11/18	2	39.50	2	38.60	39.00	0	6,319	0.00%
2020/11/16	0	0.00	5	37.00	37.70	-5	6,399	-0.08%
2020/11/09	2	34.25	12	34.35	34.50	-10	6,897	-0.14%
2020/11/06	64	34.16	50	34.40	34.00	14	7,052	0.20%
2020/11/03	0	0.00	3	35.60	35.05	-3	7,742	-0.04%
2020/11/02	17	34.73	22	35.39	34.90	-5	7,806	-0.06%
2020/10/30	20	36.10	10	36.75	35.60	10	7,864	0.13%
2020/10/29	2	37.55	0	0.00	37.55	2	7,849	0.03%
2020/10/27	2	38.05	0	0.00	38.20	2	7,957	0.03%
2020/10/26	0	0.00	4	38.55	38.30	-4	8,080	-0.05%
2020/10/21	0	0.00	10	38.95	38.20	-10	8,288	-0.12%
2020/10/20	0.2	38.15	11	37.86	38.30	-10.8	8,430	-0.13%
2020/10/19	3.1	38.06	15	39.69	38.00	-11.9	8,490	-0.14%
2020/10/06	2	23.90	14	23.61	23.95	-12	8,403	-0.14%
2020/09/29	1	23.25	0	0.00	23.30	1	8,629	0.01%
2020/09/28	4	23.15	1	23.15	23.00	3	8,866	0.03%
2020/09/25	0	0.00	1	22.55	22.60	-1	8,961	-0.01%
2020/09/23	40	22.90	0	0.00	22.80	40	8,866	0.45%
2020/09/22	40	23.95	0	0.00	23.40	40	8,809	0.45%
2020/09/21	22	24.28	23	24.52	24.30	-1	8,759	-0.01%
2020/09/18	0	0.00	2	24.20	24.30	-2	8,856	-0.02%
2020/09/17	11	23.98	0	0.00	23.75	11	8,918	0.12%
2020/09/16	1	23.65	0	0.00	23.50	1	8,958	0.01%
2020/09/15	2	23.85	15	23.80	23.75	-13	8,950	-0.15%
2020/09/14	21	23.55	6	23.71	23.60	15	9,023	0.17%
2020/09/11	24	23.89	68	23.73	23.70	-44	9,128	-0.48%
2020/09/09	0	0.00	40	24.26	24.45	-40	9,265	-0.43%
2020/09/08	15	24.83	44	24.38	24.25	-29	9,286	-0.31%
2020/09/07	64	25.69	3	25.30	25.20	61	9,275	0.66%
2020/09/04	6	25.45	37	25.45	25.45	-31	9,415	-0.33%
2020/09/03	10	26.00	0.1	25.30	25.30	9.9	9,458	0.10%
2020/09/02	22	25.40	20	25.70	25.70	2	9,787	0.02%
2020/09/01	4	25.58	5	25.65	25.90	-1	10,242	-0.01%
2020/08/31	1	25.05	9	25.58	25.30	-8	10,258	-0.08%
2020/08/28	2	24.65	10	24.65	24.65	-8	10,694	-0.07%
2020/08/27	21	24.77	0	0.00	24.75	21	10,730	0.20%
2020/08/26	26	25.12	22	25.10	25.10	4	10,706	0.04%
2020/08/24	32	24.55	0	0.00	24.85	32	10,717	0.30%
2020/08/21	4	25.26	53	24.60	25.10	-49	10,745	-0.46%
2020/08/20	111	23.27	27	23.29	23.30	84	10,541	0.80%	大買/
2020/08/19	6	25.16	87	24.75	24.75	-81	10,319	-0.78%
2020/08/18	16	25.04	18	25.22	25.35	-2	10,271	-0.02%
2020/08/17	84	25.11	37	24.88	25.15	47	10,263	0.46%
2020/08/14	13	24.01	0	0.00	23.85	13	10,253	0.13%
2020/08/13	2	24.33	5	24.36	24.40	-3	10,722	-0.03%
2020/08/12	4	24.55	1	24.15	24.40	3	11,160	0.03%
2020/08/11	8	24.40	8	24.56	24.55	0	11,315	0.00%
2020/08/10	6	24.13	6	24.33	24.20	0	11,238	0.00%
2020/08/07	23	24.30	16	24.64	24.00	7	11,141	0.06%
2020/08/06	0	0.00	3	24.00	23.90	-3	10,896	-0.03%
2020/08/03	0	0.00	3	23.25	23.45	-3	10,766	-0.03%
2020/07/31	12	23.37	15	23.59	23.70	-3	10,628	-0.03%
2020/07/30	2	22.90	6	22.69	23.00	-4	10,275	-0.04%
2020/07/29	0	0.00	17	21.53	21.80	-17	10,056	-0.17%
2020/07/22	2	21.90	0	0.00	21.65	2	10,037	0.02%
2020/07/21	5	21.69	0	0.00	21.90	5	10,042	0.05%
2020/07/15	0	0.00	14	21.81	21.65	-14	10,074	-0.14%
2020/07/14	2	21.65	0.4	21.45	21.55	1.6	10,050	0.02%
2020/07/13	0	0.00	2	21.50	21.45	-2	10,089	-0.02%
2020/07/10	0	0.00	2	21.40	21.10	-2	10,118	-0.02%
2020/07/09	6	21.12	4	21.20	21.10	2	10,131	0.02%
2020/07/08	22	21.40	10	21.40	21.40	12	10,172	0.12%
2020/07/07	14	22.32	2	21.85	22.25	12	10,259	0.12%
2020/07/06	4	21.20	1	21.10	21.25	3	10,679	0.03%
2020/07/03	12	21.25	0	0.00	21.20	12	11,003	0.11%
2020/07/02	12	21.38	0	0.00	21.25	12	11,299	0.11%
2020/07/01	2	21.23	10	21.25	21.35	-8	11,619	-0.07%
2020/06/30	10	21.40	0	0.00	21.55	10	11,996	0.08%
2020/06/29	0	0.00	0.3	21.15	21.15	-0.3	12,611	0.00%
2020/06/24	20	21.95	0	0.00	21.90	20	12,541	0.16%
2020/06/18	1	22.45	1	22.80	22.50	0	12,504	0.00%
2020/06/17	1	23.10	0	0.00	22.90	1	12,471	0.01%
2020/06/16	1	22.70	1	22.85	22.80	0	12,489	0.00%
2020/06/12	0	0.00	1	21.90	22.25	-1	12,415	-0.01%
2020/06/11	0	0.00	4	22.99	22.70	-4	12,296	-0.03%
2020/06/10	3	23.58	2	23.68	23.85	1	12,240	0.01%
2020/06/09	4	23.75	26	24.01	23.85	-22	12,160	-0.18%
2020/06/08	23	23.91	38	23.35	23.20	-15	11,764	-0.13%
2020/06/05	2.1	22.27	0	0.00	22.30	2.1	11,237	0.02%
2020/06/04	17	22.04	8	22.33	22.35	9	11,126	0.08%
2020/06/03	0	0.00	1	20.15	20.35	-1	10,578	-0.01%
2020/06/01	0	0.00	2	20.35	20.30	-2	10,650	-0.02%
2020/05/29	1	19.80	0	0.00	19.80	1	10,614	0.01%
2020/05/28	101	20.38	101	19.93	19.80	0	10,651	0.00%	大買/大賣/
2020/05/26	1	20.05	0	0.00	19.90	1	10,745	0.01%
2020/05/25	0	0.00	501	20.10	20.25	-501	10,725	-4.67%	大賣/鉅額交易
2020/05/22	0	0.00	3	20.50	20.05	-3	10,719	-0.03%
2020/05/21	4	20.46	2	20.60	20.60	2	10,663	0.02%
2020/05/20	10	20.16	18	20.24	20.35	-8	10,541	-0.08%
2020/05/19	0	0.00	19	18.97	19.70	-19	10,116	-0.19%
2020/05/18	14	18.00	14	17.92	17.95	0	9,692	0.00%
2020/05/15	500	16.99	0	0.00	16.90	500	9,511	5.26%	大買/鉅額交易
2020/05/14	1	16.75	20	16.75	16.70	-19	9,458	-0.20%
2020/05/13	0	0.00	20	16.96	16.95	-20	9,527	-0.21%
2020/05/12	10	16.65	10	16.75	16.75	0	9,612	0.00%
2020/05/11	0	0.00	20	17.03	16.90	-20	9,800	-0.20%
2020/05/08	10	16.35	0	0.00	16.35	10	10,006	0.10%
2020/05/07	4	16.50	0	0.00	16.45	4	10,091	0.04%
2020/05/06	0	16.45	0	0.00	16.40	0	10,143	0.00%
2020/05/05	0.1	16.65	0	0.00	16.65	0.1	10,113	0.00%
2020/05/04	1	16.75	300	16.71	16.70	-299	10,085	-2.96%	大賣/鉅額交易
2020/04/30	0	0.00	1	17.40	17.40	-1	10,060	-0.01%
2020/04/29	300	17.30	0	0.00	17.55	300	9,996	3.00%	大買/鉅額交易
2020/04/28	0	0.00	201	16.90	16.90	-201	9,978	-2.01%	大賣/鉅額交易
2020/04/24	33	16.76	10	16.72	16.70	23	9,845	0.23%
2020/04/23	27	16.83	56	16.95	17.00	-29	9,776	-0.30%
2020/04/22	12	16.61	0	0.00	16.55	12	9,690	0.12%
2020/04/21	249	16.76	0	0.00	16.75	249	9,616	2.59%	大買/鉅額交易
2020/04/17	1.1	18.44	0	0.00	17.80	1.1	9,427	0.01%
2020/04/16	0	0.00	3	18.10	18.20	-3	9,317	-0.03%
2020/04/15	2	18.70	0	0.00	18.35	2	9,244	0.02%
2020/04/10	10	18.85	1	18.60	18.75	9	8,882	0.10%
2020/04/09	6	18.89	47	18.76	18.50	-41	8,637	-0.47%
2020/04/08	1	18.00	17	17.91	18.15	-16	7,968	-0.20%
2020/04/07	9	16.19	227	15.77	16.50	-218	7,539	-2.89%	大賣/鉅額交易
2020/04/06	227.1	15.46	25	15.58	15.55	202.1	7,210	2.80%	大買/鉅額交易
2020/04/01	13	14.69	5	14.81	14.85	8	6,853	0.12%
2020/03/31	76	14.86	11	14.84	14.70	65	6,443	1.01%
2020/03/27	4	16.63	0	0.00	16.30	4	5,786	0.07%
2020/03/26	0	0.00	2	15.80	16.65	-2	5,713	-0.04%
2020/03/25	0	0.00	2	15.50	15.50	-2	5,625	-0.04%
2020/03/24	3	14.95	4	15.31	14.65	-1	5,551	-0.02%
2020/03/23	6	14.58	0	0.00	14.45	6	5,505	0.11%
2020/03/20	3	15.00	3	15.45	15.15	0	5,562	0.00%
2020/03/18	3	16.55	4	16.10	16.10	-1	5,345	-0.02%
2020/03/17	3	16.25	3	16.65	16.40	0	5,310	0.00%
2020/03/16	5	17.90	0	0.00	17.00	5	5,212	0.10%
2020/03/13	3	17.00	3	17.50	17.60	0	5,173	0.00%
2020/03/12	1	18.70	71	18.74	18.60	-70	5,023	-1.39%
2020/03/11	2	20.30	0	0.00	19.65	2	4,910	0.04%
2020/03/10	0	0.00	1	20.05	20.35	-1	4,867	-0.02%
2020/03/09	1	20.50	4	20.00	20.10	-3	4,794	-0.06%
2020/03/06	10	20.65	0	0.00	20.35	10	4,655	0.21%
2020/03/05	0.1	20.95	0	0.00	21.00	0.1	4,563	0.00%
2020/03/04	0	0.00	1	21.10	21.15	-1	4,486	-0.02%
2020/02/27	2	20.50	1	20.85	20.40	1	4,172	0.02%
2020/02/26	92	21.57	3	21.25	21.55	89	4,034	2.21%
2020/02/25	0	0.00	10	20.55	20.80	-10	3,835	-0.26%
2020/02/24	30	20.73	0	0.00	20.95	30	3,775	0.79%
2020/02/21	0	0.00	1	20.90	20.95	-1	3,682	-0.03%
2020/02/20	2	21.05	0	0.00	21.05	2	3,614	0.06%
2020/02/19	11	20.86	4	20.75	20.90	7	3,444	0.20%
2020/02/18	10	20.15	0	0.00	20.15	10	3,365	0.30%
2020/02/13	0	0.00	60	19.98	20.00	-60	3,221	-1.86%
2020/02/12	1	19.95	56	19.93	20.05	-55	3,161	-1.74%
2020/02/11	75	19.83	0	0.00	19.65	75	3,040	2.47%
2020/02/07	0	0.00	11	19.25	19.25	-11	2,539	-0.43%
2020/02/06	0	18.75	0	0.00	18.75	0	2,407	0.00%
2020/02/05	0.1	17.55	0	0.00	17.55	0.1	2,352	0.00%
2020/02/04	0	0.00	2	17.45	17.35	-2	2,323	-0.09%
2020/01/30	5	18.45	5	18.20	17.95	0	2,238	0.00%
2020/01/17	0	0.00	35	19.23	19.25	-35	2,146	-1.63%
2020/01/16	0	0.00	15	19.00	19.10	-15	2,143	-0.70%
2020/01/15	0	0.00	10	19.10	19.10	-10	2,168	-0.46%
2020/01/14	50	19.05	0	0.00	19.20	50	2,197	2.28%
2020/01/08	7	18.81	0	0.00	18.70	7	2,348	0.30%
2020/01/07	5	19.10	1	19.05	19.00	4	2,321	0.17%
2020/01/06	10.1	19.30	0	0.00	19.20	10.1	2,347	0.43%
2020/01/03	20	19.63	0	0.00	19.50	20	2,391	0.84%
2019/12/30	0	0.00	35	19.35	19.50	-35	2,418	-1.45%
2019/12/24	0	0.00	3	19.40	19.40	-3	2,544	-0.12%
2019/12/19	5	19.60	0	0.00	19.45	5	2,550	0.20%
2019/12/11	1	19.20	1	19.10	19.15	0	2,851	0.00%
2019/12/06	0	18.80	0	0.00	18.80	0	2,894	0.00%
2019/12/05	0.1	18.85	0	0.00	18.80	0.1	3,019	0.00%
2019/11/19	0	0.00	25	18.90	19.00	-25	3,135	-0.80%
2019/11/18	3	18.65	3	18.90	18.80	0	3,179	0.00%
2019/11/15	25	18.60	46	18.55	18.70	-21	3,276	-0.64%
2019/11/14	20	19.00	100	19.05	19.00	-80	3,218	-2.49%
2019/11/13	0	19.05	0	0.00	19.05	0	3,257	0.00%
2019/11/12	0.2	19.15	549	19.13	19.15	-548.8	3,317	-16.54%	大賣/鉅額交易
2019/11/08	6	19.70	0	0.00	19.65	6	3,598	0.17%
2019/11/07	2	19.80	0	0.00	19.60	2	3,789	0.05%
2019/11/06	2	19.65	0	0.00	19.50	2	3,789	0.05%
2019/10/25	0	0.00	300	19.65	19.65	-300	4,554	-6.59%	大賣/鉅額交易
2019/10/18	0	0.00	400	19.50	19.50	-400	5,082	-7.87%	大賣/鉅額交易
2019/10/16	1	19.50	0	0.00	19.55	1	5,099	0.02%
2019/10/15	0	19.35	0	0.00	19.25	0	5,062	0.00%
2019/10/14	1.2	19.41	0	0.00	19.40	1.2	5,142	0.02%
2019/10/09	3	18.95	10	18.95	18.95	-7	5,240	-0.13%
2019/10/08	0	0.00	10	19.25	19.25	-10	5,411	-0.18%
2019/09/26	1	20.00	0	0.00	20.15	1	5,899	0.02%
2019/09/23	10	20.23	1	20.40	20.30	9	6,249	0.14%
2019/09/17	29	20.44	0	0.00	20.10	29	6,676	0.43%
2019/09/16	0	21.30	0	21.30	21.35	0	6,610	0.00%
2019/09/12	0.1	21.05	0	0.00	21.10	0.1	6,819	0.00%
2019/09/09	5	21.62	0	0.00	21.35	5	6,974	0.07%
2019/09/06	0	0.00	5	20.85	20.85	-5	6,919	-0.07%
2019/09/04	0	0.00	5	20.85	20.90	-5	7,295	-0.07%
2019/08/26	0	0.00	1	20.65	20.70	-1	8,468	-0.01%
2019/08/14	0	0.00	154	21.88	21.90	-154	10,655	-1.45%	大賣/鉅額交易
2019/08/13	8	22.57	5.1	22.50	22.25	2.9	10,900	0.03%
2019/08/12	1.1	22.21	0	0.00	23.15	1.1	11,551	0.01%
2019/08/07	5	22.85	0	0.00	23.00	5	11,837	0.04%
2019/08/06	221	22.47	0	0.00	22.70	221	12,036	1.84%	大買/鉅額交易
2019/08/02	1	23.05	0	0.00	23.05	1	11,956	0.01%
2019/08/01	32	23.77	10	23.55	23.60	22	11,864	0.19%
2019/07/31	10	24.10	0	0.00	24.00	10	11,789	0.08%
2019/07/30	0	0.00	28	24.20	24.30	-28	11,699	-0.24%
2019/07/29	15	24.25	57	24.06	24.45	-42	11,611	-0.36%
2019/07/26	17	23.49	14	23.72	23.90	3	11,344	0.03%
2019/07/24	10	22.65	0	0.00	22.35	10	10,959	0.09%
2019/07/23	1	22.75	0	0.00	22.55	1	10,920	0.01%
2019/07/22	13	23.30	0	0.00	23.20	13	10,850	0.12%
2019/07/19	10	23.50	3	23.35	23.35	7	10,746	0.07%
2019/07/18	0	0.00	19	23.40	23.45	-19	10,663	-0.18%
2019/07/17	0	0.00	1	23.50	23.45	-1	10,646	-0.01%
2019/07/16	11	23.60	7	23.60	23.45	4	10,642	0.04%
2019/07/15	1	23.90	11	23.90	23.90	-10	10,573	-0.09%
2019/07/12	11	23.62	5	23.50	23.15	6	10,479	0.06%
2019/07/11	0	0.00	13	24.00	23.95	-13	10,325	-0.13%
2019/07/10	10	23.80	0	0.00	23.85	10	10,321	0.10%
2019/07/09	1	23.75	12	23.85	23.80	-11	10,487	-0.10%
2019/07/08	15	23.48	1	23.70	23.60	14	10,552	0.13%
2019/07/05	5	23.64	5	23.80	23.60	0	10,474	0.00%
2019/07/04	5	23.55	0	0.00	23.50	5	10,403	0.05%
2019/07/03	0	0.00	12	22.98	23.00	-12	10,384	-0.12%
2019/07/02	5	23.45	30	23.41	23.45	-25	10,383	-0.24%
2019/07/01	12	23.12	13	23.27	23.25	-1	10,231	-0.01%
2019/06/27	1	22.80	0	0.00	22.80	1	10,070	0.01%
2019/06/26	0	0.00	6	22.98	22.95	-6	10,027	-0.06%
2019/06/25	5	22.59	5	22.55	22.60	0	10,079	0.00%
2019/06/24	0	0.00	1	22.10	22.10	-1	9,829	-0.01%
2019/06/21	8	22.12	0	0.00	22.05	8	9,757	0.08%
2019/06/20	27	22.13	0	0.00	22.15	27	9,569	0.28%
2019/06/19	15	21.57	0	0.00	21.80	15	9,332	0.16%
2019/06/18	7	21.53	0	0.00	21.50	7	9,249	0.08%
2019/06/14	0	0.00	1	21.70	21.80	-1	9,094	-0.01%
2019/06/13	1	21.60	0	0.00	21.60	1	9,022	0.01%
2019/06/12	6	22.16	0	0.00	22.00	6	8,821	0.07%
2019/06/11	1	22.75	0	0.00	22.60	1	8,623	0.01%
2019/06/10	12	22.68	0	0.00	22.50	12	8,484	0.14%
2019/06/06	0	0.00	3	22.85	22.55	-3	8,361	-0.04%
2019/06/05	5	23.15	10	23.40	23.20	-5	8,178	-0.06%
2019/06/04	2	23.20	5	23.70	23.10	-3	7,985	-0.04%
2019/06/03	12	23.81	5	23.95	23.25	7	7,805	0.09%
2019/05/31	26	24.07	1	23.60	23.85	25	7,586	0.33%
2019/05/30	9	23.97	0	0.00	23.85	9	7,354	0.12%
2019/05/29	33	24.45	2	24.63	24.00	31	7,142	0.43%
2019/05/28	502	24.10	0	0.00	23.55	502	6,501	7.72%	大買/鉅額交易
2019/05/27	4	23.79	5	23.62	23.95	-1	6,045	-0.02%
2019/05/24	0	0.00	14	21.77	21.80	-14	5,396	-0.26%
2019/05/23	32	22.14	2	22.10	21.80	30	5,322	0.56%
2019/05/22	24	22.56	1	22.55	22.55	23	5,186	0.44%
2019/05/21	15	22.18	0	0.00	22.25	15	4,989	0.30%
2019/05/20	151	22.60	30	22.50	22.50	121	4,829	2.51%	大買/鉅額交易
2019/05/17	543	21.95	17	22.07	22.15	526	4,370	12.03%	大買/鉅額交易
2019/05/16	12	20.60	7	20.79	20.50	5	3,649	0.14%
2019/05/15	0	0.00	1	20.20	20.30	-1	3,246	-0.03%
2019/05/14	1	20.05	1	20.20	20.20	0	3,131	0.00%
2019/04/17	0	0.00	4	19.45	19.60	-4	2,778	-0.14%
2019/04/16	4	19.28	0	0.00	19.20	4	2,716	0.15%
2019/04/15	3	19.65	0	0.00	19.30	3	2,627	0.11%
2019/04/11	0	0.00	8	20.40	20.35	-8	2,304	-0.35%
2019/04/09	1	20.65	0	20.55	20.60	1	2,251	0.04%
2019/04/08	0	0.00	37	19.86	20.25	-37	2,147	-1.72%
2019/04/02	2	19.78	15	19.80	19.70	-13	2,053	-0.63%
2019/03/29	33	19.50	5	19.50	19.45	28	2,083	1.34%
2019/03/28	10	19.80	33	19.99	19.90	-23	2,029	-1.13%
2019/03/26	5	18.85	0	0.00	18.80	5	1,808	0.28%
2019/03/20	5	18.95	0	0.00	18.95	5	2,178	0.23%
2019/03/18	2	18.90	0	0.00	18.90	2	2,282	0.09%
2019/03/15	0	0.00	3	18.93	18.90	-3	2,343	-0.13%
2019/03/14	10	19.00	20	19.00	18.95	-10	2,454	-0.41%
2019/03/13	0	0.00	1	19.05	19.05	-1	2,696	-0.04%
2019/03/12	10	19.08	0	0.00	19.10	10	3,623	0.28%
2019/03/04	0	0.00	1	19.00	18.95	-1	4,115	-0.02%
2019/02/26	1	19.00	0	0.00	18.95	1	4,119	0.02%
2019/02/22	10	18.95	0	0.00	18.95	10	4,106	0.24%
2019/02/18	10	18.73	0	0.00	18.75	10	4,075	0.25%
2019/02/14	0	0.00	2	18.50	18.50	-2	4,018	-0.05%
2019/02/11	20	18.43	0	0.00	18.40	20	4,049	0.49%
2019/01/30	1	18.40	0	0.00	18.35	1	4,044	0.02%
2019/01/23	0	0.00	30	18.10	18.10	-30	4,029	-0.74%
2019/01/16	1	18.05	0	0.00	18.00	1	4,149	0.02%
2019/01/14	1	17.85	0	0.00	17.85	1	4,161	0.02%
2019/01/10	2	17.80	0	0.00	17.80	2	4,192	0.05%
2019/01/09	0	0.00	21	17.90	17.90	-21	4,206	-0.50%
2018/12/27	1	18.20	0	0.00	18.15	1	4,436	0.02%
2018/12/25	0	0.00	1	18.20	18.25	-1	4,443	-0.02%
2018/12/24	0	0.00	5	18.55	18.55	-5	4,446	-0.11%
2018/12/22	0	0.00	2	19.20	18.90	-2	4,408	-0.05%
2018/12/21	2	19.20	10	19.25	19.25	-8	4,489	-0.18%
2018/12/20	1	19.40	29	19.55	19.35	-28	4,486	-0.62%
2018/12/18	29	19.35	0	0.00	19.35	29	4,449	0.65%
2018/12/14	22	20.60	0	0.00	20.55	22	4,241	0.52%
2018/12/12	0	0.00	2	20.10	20.10	-2	4,143	-0.05%
2018/12/11	0	0.00	2	20.00	19.80	-2	4,108	-0.05%
2018/12/10	21	20.20	0	0.00	20.10	21	4,107	0.51%
2018/12/07	5	20.10	204	20.34	20.05	-199	4,060	-4.90%	大賣/鉅額交易
2018/12/06	202	20.05	8	20.05	20.05	194	3,944	4.92%	大買/鉅額交易
2018/12/05	52	20.68	48	20.81	21.00	4	3,702	0.11%
2018/12/04	13	19.71	16	19.44	20.00	-3	2,803	-0.11%
2018/12/03	5	18.24	0	0.00	18.20	5	2,479	0.20%
2018/11/30	5	18.00	2	18.00	18.00	3	2,398	0.13%
2018/11/28	2	18.00	0	0.00	18.15	2	2,337	0.09%
2018/11/13	0	0.00	3	17.90	17.90	-3	2,407	-0.12%
2018/11/06	0	0.00	6	18.13	18.15	-6	2,532	-0.24%
2018/10/26	3	17.90	3	17.70	17.70	0	2,615	0.00%
2018/10/19	1	18.60	1	18.75	18.55	0	2,641	0.00%
2018/10/18	1	19.10	1	19.00	19.05	0	2,629	0.00%
2018/10/17	3	19.05	0	0.00	19.05	3	2,641	0.11%
2018/10/16	3	19.30	0	0.00	19.10	3	2,604	0.12%
2018/10/09	0	0.00	1	20.80	20.90	-1	2,404	-0.04%
2018/09/28	6	21.72	0	0.00	21.70	6	2,325	0.26%
2018/09/27	0	0.00	1	21.25	21.20	-1	2,245	-0.04%
2018/09/26	0	0.00	1	21.00	21.15	-1	2,255	-0.04%
2018/09/19	5	21.15	0	0.00	21.15	5	2,463	0.20%
2018/09/14	30	21.05	3	21.05	21.00	27	2,490	1.08%
2018/09/11	0	0.00	10	20.35	20.45	-10	2,756	-0.36%
2018/08/31	2	21.05	0	0.00	21.05	2	3,042	0.07%
2018/08/27	2	20.60	0	0.00	20.60	2	3,123	0.06%
2018/08/23	1	20.55	0	0.00	20.60	1	3,189	0.03%
2018/08/21	3	20.25	3	20.35	20.35	0	3,258	0.00%
2018/08/20	1	20.30	0	0.00	20.30	1	3,283	0.03%
2018/08/17	3	20.25	0	0.00	20.30	3	3,286	0.09%
2018/08/15	0	0.00	4	20.56	20.55	-4	3,319	-0.12%
2018/08/13	0	0.00	2	20.70	20.70	-2	3,393	-0.06%
2018/08/08	0	0.00	2	21.05	21.00	-2	3,629	-0.06%
2018/07/31	0	0.00	1	21.10	21.15	-1	3,807	-0.03%
2018/07/30	1	21.15	0	0.00	21.10	1	3,785	0.03%
2018/07/18	0	0.00	2	20.75	20.80	-2	3,732	-0.05%
2018/07/17	0	0.00	1	21.00	21.25	-1	3,705	-0.03%
2018/07/16	0	0.00	0.1	21.15	21.15	-0.1	3,664	0.00%
2018/07/09	0	0.00	31	20.75	20.70	-31	3,649	-0.85%
2018/07/06	0	0.00	41	20.70	20.60	-41	3,646	-1.12%
2018/07/05	2	20.85	0	0.00	20.85	2	3,629	0.06%
2018/07/03	3	21.20	3	20.80	20.80	0	3,682	0.00%
2018/07/02	1	21.30	0	0.00	21.20	1	3,655	0.03%
2018/06/29	3	21.40	0	0.00	21.10	3	3,658	0.08%
2018/06/28	2	21.50	2	21.45	21.45	0	3,551	0.00%
2018/06/27	5	21.80	2	21.65	21.65	3	3,458	0.09%
2018/06/25	3	21.95	0	0.00	21.75	3	3,444	0.09%
2018/06/22	0	0.00	3	21.98	22.15	-3	3,429	-0.09%
2018/06/21	18	22.06	0	0.00	21.85	18	3,285	0.55%
2018/06/20	10	22.10	0	0.00	22.10	10	3,202	0.31%
2018/06/15	3	22.55	3	22.35	22.35	0	3,063	0.00%
2018/06/14	2	22.65	2	22.60	22.60	0	2,981	0.00%
2018/06/12	3	22.73	2	22.80	22.80	1	3,019	0.03%
2018/06/07	46	23.23	0	0.00	23.20	46	2,950	1.56%
2018/06/05	11	23.36	0	0.00	23.30	11	2,888	0.38%
2018/06/01	2	23.40	0	0.00	23.30	2	2,852	0.07%
2018/05/31	5	23.25	5	23.41	23.70	0	2,870	0.00%
2018/05/29	3	23.45	0	0.00	23.50	3	2,867	0.10%
2018/05/28	0	0.00	2	23.35	23.35	-2	2,879	-0.07%
2018/05/24	1	23.60	0	0.00	23.55	1	2,911	0.03%
2018/05/23	0	0.00	4	23.80	23.75	-4	2,847	-0.14%
2018/05/22	2	24.05	0.5	23.90	23.90	1.5	2,813	0.05%
2018/05/21	1	24.40	0	0.00	24.20	1	2,789	0.04%
2018/05/18	2	24.25	2	24.15	24.15	0	2,730	0.00%
2018/05/17	0	0.00	2	24.05	24.05	-2	2,626	-0.08%
2018/05/14	59	23.55	55	23.97	23.95	4	2,493	0.16%
2018/05/03	0	0.00	2	22.60	22.60	-2	2,283	-0.09%
2018/04/17	2	22.30	2	22.25	22.25	0	2,569	0.00%
2018/04/16	2	22.55	0	0.00	22.45	2	2,589	0.08%
2018/04/03	3	22.45	3	22.50	22.50	0	2,728	0.00%
2018/03/30	0	0.00	2	22.60	22.60	-2	2,906	-0.07%
2018/03/29	3	22.60	3	22.55	22.55	0	2,892	0.00%
2018/03/27	3	22.75	0	0.00	22.75	3	2,883	0.10%
2018/03/26	3	22.70	3	22.75	22.75	0	2,893	0.00%
2018/03/23	3	22.80	3	22.85	22.85	0	2,909	0.00%
2018/03/16	4	23.16	0	0.00	23.30	4	3,209	0.12%
2018/03/15	0	0.00	30	23.40	23.40	-30	3,160	-0.95%
2018/03/13	30	23.65	0	0.00	23.60	30	3,206	0.94%
2018/03/07	2	23.20	2	23.20	23.20	0	3,493	0.00%
2018/03/05	0	0.00	2	23.30	23.25	-2	4,854	-0.04%
2018/02/26	2	23.30	0	0.00	23.35	2	5,011	0.04%
2018/02/23	0	0.00	3	22.75	22.80	-3	4,984	-0.06%
2018/02/21	0	0.00	4	22.40	22.35	-4	5,061	-0.08%
2018/02/12	7	22.22	6	22.30	22.25	1	5,062	0.02%
2018/02/09	7	21.89	3	22.30	22.30	4	5,082	0.08%
2018/02/08	0	0.00	2	22.55	22.55	-2	5,067	-0.04%
2018/02/07	0	0.00	2	22.45	22.45	-2	5,162	-0.04%
2018/02/06	3	22.80	3	22.30	22.30	0	5,193	0.00%
2018/02/05	2	23.15	4	23.18	23.20	-2	5,110	-0.04%
2018/01/31	2	23.40	2	23.65	23.75	0	5,145	0.00%
2018/01/26	10	23.75	0	0.00	23.75	10	5,135	0.19%
2018/01/24	3	23.70	0	0.00	23.85	3	5,115	0.06%
2018/01/23	72	24.10	4	23.90	23.90	68	5,106	1.33%
2018/01/22	1	23.65	0	0.00	23.75	1	5,034	0.02%
2018/01/17	13	23.68	0	0.00	24.00	13	4,962	0.26%
2018/01/16	0	0.00	3	23.42	23.45	-3	4,939	-0.06%
2018/01/15	0	0.00	2	23.40	23.35	-2	4,935	-0.04%
2018/01/11	14	23.33	0	0.00	23.25	14	5,002	0.28%
2018/01/10	1	23.40	1	23.55	23.55	0	4,986	0.00%
2018/01/09	1	23.65	0	0.00	23.60	1	4,994	0.02%
2018/01/08	0	0.00	2	23.65	23.65	-2	4,977	-0.04%
2018/01/05	25	23.56	0	0.00	23.50	25	4,942	0.51%
2018/01/04	4	23.50	0	0.00	23.40	4	4,916	0.08%
2018/01/03	10	23.80	0	0.00	23.65	10	4,899	0.20%
2018/01/02	9	24.00	0	0.00	23.95	9	4,859	0.19%