裕隆 (2201)-康和-嘉義券商分點個股進出

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
67.5
漲跌
▲0.1
漲幅
+0.15%
成交量
3,330張
產業
上市汽車類股
732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－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義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
2024/04/19	42	67.17	5	66.90	66.90	37	4,450	0.83%
2024/04/18	10	70.00	10.7	67.91	69.30	-0.7	4,372	-0.02%
2024/04/16	0	0.00	13	67.63	67.40	-13	4,327	-0.30%
2024/04/15	7	69.17	0	0.00	69.30	7	4,331	0.16%
2024/04/12	6	69.05	33.7	69.31	69.00	-27.7	4,315	-0.64%
2024/04/11	1	69.50	2	69.20	69.30	-1	4,321	-0.02%
2024/04/10	13	69.90	11	69.21	69.90	2	4,333	0.05%
2024/04/09	12	69.13	10	69.90	69.10	2	4,375	0.05%
2024/04/08	19	69.28	13	68.59	70.00	6	4,361	0.14%
2024/04/03	2	66.75	0	0.00	66.70	2	4,271	0.05%
2024/04/02	0	0.00	1	67.70	67.80	-1	4,291	-0.02%
2024/04/01	10	68.30	11	68.66	68.30	-1	4,275	-0.02%
2024/03/29	1	68.60	0	0.00	68.10	1	4,301	0.02%
2024/03/28	1	67.80	2	68.20	68.20	-1	4,347	-0.02%
2024/03/27	1	67.60	0	0.00	67.30	1	4,480	0.02%
2024/03/26	0	0.00	1	67.70	67.10	-1	4,634	-0.02%
2024/03/25	1	68.80	0	0.00	68.10	1	4,637	0.02%
2024/03/20	3	67.70	0	0.00	67.70	3	4,949	0.06%
2024/03/18	12	69.48	11	68.88	69.50	1	5,136	0.02%
2024/03/14	0	0.00	1	69.90	69.80	-1	5,161	-0.02%
2024/03/13	1	70.90	5	69.80	69.70	-4	5,145	-0.08%
2024/03/12	34	70.93	11	70.22	71.90	23	5,096	0.45%
2024/03/11	1	66.90	1	67.60	67.60	0	4,959	0.00%
2024/03/08	2	68.70	11	67.29	67.10	-9	4,948	-0.18%
2024/03/07	2	69.55	1	68.90	68.90	1	4,864	0.02%
2024/03/06	3	70.63	11	70.10	70.10	-8	4,820	-0.17%
2024/03/05	3	70.40	3	70.73	70.40	0	4,945	0.00%
2024/03/04	6	70.83	0	0.00	70.80	6	4,943	0.12%
2024/03/01	20	71.05	10	71.00	70.70	10	4,936	0.20%
2024/02/29	0	0.00	27	69.67	70.70	-27	4,946	-0.55%
2024/02/27	2	69.50	0	0.00	69.40	2	4,902	0.04%
2024/02/26	0	0.00	5	70.70	70.60	-5	4,906	-0.10%
2024/02/23	1	72.26	1	71.20	71.20	0	4,978	0.00%
2024/02/22	6.7	70.83	6	70.85	70.90	0.7	5,036	0.01%
2024/02/21	22.2	71.18	6	71.43	70.80	16.2	5,195	0.31%
2024/02/20	8	71.21	5	72.10	70.90	3	5,293	0.06%
2024/02/19	16	71.66	6	71.80	72.20	10	5,303	0.19%
2024/02/16	3	69.93	3	70.00	69.90	0	5,334	0.00%
2024/01/30	10	69.60	10	70.00	69.60	0	5,522	0.00%
2024/01/29	20	69.80	10	70.20	69.80	10	5,541	0.18%
2024/01/26	0	0.00	10	69.90	69.80	-10	5,599	-0.18%
2024/01/25	10	70.00	10	71.00	69.70	0	5,675	0.00%
2024/01/24	1	70.70	0	0.00	70.80	1	5,723	0.02%
2024/01/22	3.1	68.61	2	69.20	68.60	1.1	5,904	0.02%
2024/01/19	1	68.50	2	69.10	69.10	-1	6,009	-0.02%
2024/01/18	2	68.00	0	0.00	68.50	2	6,091	0.03%
2024/01/17	1	68.20	3	69.80	67.70	-2	6,163	-0.03%
2024/01/15	3	70.90	0	0.00	70.90	3	6,215	0.05%
2024/01/11	3	70.93	2	70.80	70.70	1	6,557	0.02%
2024/01/10	0	0.00	1	69.90	70.20	-1	6,941	-0.01%
2024/01/09	1	71.80	0	0.00	70.90	1	7,154	0.01%
2024/01/08	0	0.00	1	72.40	72.30	-1	7,691	-0.01%
2024/01/05	2	72.40	0	0.00	72.40	2	8,913	0.02%
2024/01/04	2	72.95	3	73.20	72.60	-1	9,230	-0.01%
2024/01/02	20	74.80	20	74.58	74.80	0	9,265	0.00%
2023/12/29	12	74.80	11	74.81	74.80	1	9,295	0.01%
2023/12/28	9	73.98	2	73.20	74.60	7	9,415	0.07%
2023/12/27	1	73.10	0	0.00	73.30	1	9,442	0.01%
2023/12/26	1	72.80	2	72.70	72.70	-1	9,545	-0.01%
2023/12/25	6	72.72	2.4	72.59	72.80	3.7	9,755	0.04%
2023/12/22	6	73.03	3	73.87	72.20	3	9,944	0.03%
2023/12/21	1	72.60	0	0.00	72.70	1	9,849	0.01%
2023/12/20	2	74.20	0	0.00	74.10	2	9,898	0.02%
2023/12/19	10.1	74.00	10	74.61	74.00	0.1	9,935	0.00%
2023/12/18	10	74.30	10.5	75.38	74.40	-0.5	9,995	-0.01%
2023/12/14	0	0.00	1	76.80	77.30	-1	10,213	-0.01%
2023/12/13	1.3	77.00	0.3	76.70	76.00	1	10,171	0.01%
2023/12/11	0.8	77.70	3	78.10	78.00	-2.2	10,108	-0.02%
2023/12/08	3	77.20	2	77.70	77.20	1	10,156	0.01%
2023/12/07	1	77.70	1	77.60	77.60	0	10,186	0.00%
2023/12/06	1	77.60	4	77.90	77.80	-3	10,240	-0.03%
2023/12/05	1	76.60	1	76.90	77.00	0	10,270	0.00%
2023/12/04	0	0.00	0.2	77.30	76.50	-0.2	10,336	0.00%
2023/12/01	1	77.00	1	77.00	77.10	0	10,458	0.00%
2023/11/30	15	76.99	16	77.27	76.90	-1	10,662	-0.01%
2023/11/29	2	78.25	4	78.18	77.90	-2	11,171	-0.02%
2023/11/28	11	78.36	14	78.18	78.40	-3	11,565	-0.03%
2023/11/27	5	77.52	11	77.15	77.10	-6	11,759	-0.05%
2023/11/24	3	78.67	4	78.58	78.50	-1	12,164	-0.01%
2023/11/22	12.1	78.02	0	0.00	77.70	12.1	12,453	0.10%
2023/11/21	21	78.95	14	78.96	79.00	7	12,370	0.06%
2023/11/20	9.5	78.27	19	78.86	78.00	-9.5	12,279	-0.08%
2023/11/17	17.5	80.07	11	80.01	80.20	6.5	12,116	0.05%
2023/11/16	14.5	79.09	13.5	79.22	79.10	1	12,025	0.01%
2023/11/15	36	78.80	16	79.54	78.50	20	11,968	0.17%
2023/11/14	11.2	77.82	10	77.70	77.90	1.2	11,858	0.01%
2023/11/13	14.5	77.65	16	77.64	77.60	-1.5	11,869	-0.01%
2023/11/10	9.8	77.62	3	77.60	77.10	6.8	11,883	0.06%
2023/11/09	14	79.13	13	78.88	79.20	1	11,857	0.01%
2023/11/08	6	79.18	4	79.20	78.60	2	12,001	0.02%
2023/11/07	6	78.48	1	79.00	79.10	5	12,008	0.04%
2023/11/06	11	78.79	14	78.83	78.80	-3	12,036	-0.02%
2023/11/03	10	78.20	21	78.30	78.20	-11	12,143	-0.09%
2023/11/02	20	76.65	10	77.40	77.40	10	12,086	0.08%
2023/11/01	17	75.04	22	74.60	75.00	-5	12,009	-0.04%
2023/10/31	28	75.21	26	76.26	74.10	2	11,946	0.02%
2023/10/30	10	76.93	19	77.15	76.90	-9	11,861	-0.08%
2023/10/27	2	77.40	10	78.30	77.30	-8	11,890	-0.07%
2023/10/26	8	78.41	6	79.60	78.20	2	11,957	0.02%
2023/10/25	6	80.95	2	80.40	80.10	4	11,962	0.03%
2023/10/24	11	78.95	5	78.58	79.00	6	12,043	0.05%
2023/10/23	4	78.15	0	0.00	77.80	4	12,066	0.03%
2023/10/20	6.1	78.86	64	79.29	79.10	-57.9	12,142	-0.48%
2023/10/19	12	81.23	14	79.98	81.40	-2	12,052	-0.02%
2023/10/18	186	81.91	119	80.71	80.10	67	12,069	0.55%	大買/大賣/
2023/10/17	106	82.62	117	81.64	81.10	-11	11,808	-0.09%	大買/大賣/
2023/10/16	34	86.06	15	86.87	83.00	19	11,705	0.16%
2023/10/13	36	86.18	70	87.86	85.10	-34	11,340	-0.30%
2023/10/12	27	83.77	21	81.54	84.00	6	10,331	0.06%
2023/10/11	11	79.02	14	79.40	78.80	-3	10,484	-0.03%
2023/10/06	23	78.96	21	78.86	78.90	2	10,709	0.02%
2023/10/05	5	78.90	1	78.40	78.40	4	10,747	0.04%
2023/10/04	3	78.83	0	0.00	78.40	3	10,777	0.03%
2023/10/03	12	80.70	20	81.75	80.50	-8	10,670	-0.07%
2023/10/02	2	82.00	3	82.10	82.00	-1	10,679	-0.01%
2023/09/28	4.2	83.59	2	85.20	83.00	2.2	10,776	0.02%
2023/09/27	17	85.78	18	84.42	86.00	-1	10,746	-0.01%
2023/09/26	1	84.20	0	0.00	83.70	1	10,621	0.01%
2023/09/25	10	84.43	16	84.22	84.30	-6	10,678	-0.06%
2023/09/22	2	81.40	1	81.90	82.50	1	10,638	0.01%
2023/09/21	9.1	81.71	2	80.60	80.60	7.1	10,613	0.07%
2023/09/20	4.1	84.42	10	84.18	82.20	-5.9	10,624	-0.06%
2023/09/19	28.3	84.67	2	84.95	84.60	26.3	10,450	0.25%
2023/09/18	4	83.40	0	0.00	83.30	4	10,335	0.04%
2023/09/15	1	83.60	2	82.90	82.90	-1	10,380	-0.01%
2023/09/14	4	83.68	1	83.90	83.80	3	10,412	0.03%
2023/09/13	0	0.00	8.2	82.89	83.90	-8.2	10,425	-0.08%
2023/09/12	11	81.37	11	81.85	81.30	0	10,631	0.00%
2023/09/11	29	82.03	22	82.93	81.20	7	10,647	0.07%
2023/09/08	1	84.70	0	0.00	82.60	1	10,628	0.01%
2023/09/07	3	83.83	2	83.25	84.50	1	10,632	0.01%
2023/09/06	4	83.60	4	83.43	83.20	0	10,618	0.00%
2023/09/05	33	84.93	16	85.97	85.20	17	10,593	0.16%
2023/09/04	16	87.48	16.3	86.11	85.70	-0.3	10,510	0.00%
2023/09/01	11	85.26	14	84.21	85.30	-3	9,982	-0.03%
2023/08/31	3	84.17	4	83.55	83.40	-1	9,779	-0.01%
2023/08/30	13	83.48	26	83.13	83.70	-13	9,882	-0.13%
2023/08/29	5	78.20	8	79.13	79.80	-3	9,712	-0.03%
2023/08/28	31	78.30	31	76.49	75.70	0	10,084	0.00%
2023/08/24	0	0.00	5	74.70	74.50	-5	11,432	-0.04%
2023/08/22	1	74.40	0	0.00	74.30	1	11,663	0.01%
2023/08/21	1	75.00	1	75.40	75.40	0	11,977	0.00%
2023/08/17	2	74.00	5	74.38	75.60	-3	12,610	-0.02%
2023/08/16	7	73.16	4	73.93	73.20	3	12,960	0.02%
2023/08/15	9	74.36	9	75.28	74.30	0	13,037	0.00%
2023/08/14	20	74.69	12	75.68	73.40	8	13,253	0.06%
2023/08/11	0.3	77.80	0	0.00	77.50	0.3	13,487	0.00%
2023/08/10	0	0.00	0.2	78.50	77.90	-0.2	13,636	0.00%
2023/08/08	1	80.10	0	0.00	79.70	1	13,666	0.01%
2023/08/07	3	80.20	0	0.00	80.50	3	13,852	0.02%
2023/08/04	2	80.40	0	0.00	80.70	2	13,957	0.01%
2023/08/02	4	80.10	2	80.00	80.10	2	13,997	0.01%
2023/07/31	10	82.58	24.3	82.75	82.00	-14.3	13,957	-0.10%
2023/07/28	0	0.00	1	81.20	81.60	-1	13,918	-0.01%
2023/07/27	0	0.00	7	80.37	81.00	-7	13,982	-0.05%
2023/07/26	2	78.00	0	0.00	77.70	2	13,895	0.01%
2023/07/25	5	79.44	10	79.15	79.80	-5	13,936	-0.04%
2023/07/24	3	76.30	0	0.00	76.20	3	13,873	0.02%
2023/07/21	13	77.93	12	78.13	77.40	1	13,893	0.01%
2023/07/20	14	78.67	6	79.53	78.20	8	14,010	0.06%
2023/07/19	1	79.60	1	80.70	79.00	0	13,983	0.00%
2023/07/18	9	82.32	2	81.45	80.20	7	14,165	0.05%
2023/07/17	15	84.54	14	85.47	84.40	1	14,604	0.01%
2023/07/14	12	85.44	14	86.09	85.50	-2	15,027	-0.01%
2023/07/13	23	82.58	34.1	82.49	84.00	-11.1	15,484	-0.07%
2023/07/12	38	80.40	39	80.36	80.20	-1	15,701	-0.01%
2023/07/11	12	80.55	12	81.85	80.00	0	16,083	0.00%
2023/07/10	11	81.65	5	82.30	81.30	6	16,401	0.04%
2023/07/07	11	82.41	1	82.90	82.30	10	16,394	0.06%
2023/07/06	36	83.06	44	83.43	83.50	-8	16,360	-0.05%
2023/07/05	12	81.98	12	82.33	81.80	0	16,184	0.00%
2023/07/04	24	82.98	27	82.62	82.40	-3	16,023	-0.02%
2023/07/03	17	82.42	18	82.16	81.80	-1	16,017	-0.01%
2023/06/30	41	82.74	41	82.94	82.60	0	15,975	0.00%
2023/06/29	3	80.63	2	80.85	80.50	1	15,906	0.01%
2023/06/28	18	80.94	22	81.54	80.80	-4	15,888	-0.03%
2023/06/27	11	80.17	0	0.00	79.40	11	15,857	0.07%
2023/06/26	6	80.50	6	81.10	82.00	0	15,917	0.00%
2023/06/21	6	82.27	1	82.00	82.00	5	16,007	0.03%
2023/06/20	12	82.75	7	83.53	83.10	5	16,009	0.03%
2023/06/19	0	0.00	5	83.80	83.40	-5	16,067	-0.03%
2023/06/16	14	86.94	8	87.56	83.70	6	16,268	0.04%
2023/06/15	0	0.00	10	87.70	87.70	-10	16,050	-0.06%
2023/06/14	7	87.26	6	88.12	87.40	1	16,092	0.01%
2023/06/13	12	87.63	13	88.53	87.10	-1	16,261	-0.01%
2023/06/12	1	87.70	1	87.40	86.80	0	16,486	0.00%
2023/06/09	1	88.00	6	86.55	87.80	-5	16,587	-0.03%
2023/06/08	3	88.53	1	87.10	87.10	2	16,894	0.01%
2023/06/07	2	89.35	12	89.70	89.70	-10	17,277	-0.06%
2023/06/06	2	89.45	5	88.00	88.50	-3	17,427	-0.02%
2023/06/05	12	93.34	1	94.00	90.60	11	17,463	0.06%
2023/06/02	11	90.85	1	91.10	90.60	10	17,273	0.06%
2023/06/01	21	92.07	54	89.34	89.60	-33	17,110	-0.19%
2023/05/31	21	85.76	27.1	86.60	87.60	-6.1	16,730	-0.04%
2023/05/30	162	87.65	115.1	87.93	86.60	46.9	16,779	0.28%	大買/大賣/
2023/05/29	5	83.90	4	83.40	82.80	1	16,189	0.01%
2023/05/26	11	83.07	5	82.70	82.20	6	16,720	0.04%
2023/05/25	23	83.89	24	84.85	83.40	-1	16,790	-0.01%
2023/05/24	10.2	83.94	31	84.83	85.30	-20.8	16,784	-0.12%
2023/05/23	51	84.53	30	84.52	83.70	21	16,779	0.13%
2023/05/22	80	83.31	75	83.70	84.20	5	16,625	0.03%
2023/05/19	11	81.02	6	81.33	80.40	5	16,605	0.03%
2023/05/18	7	81.44	9	81.69	81.80	-2	17,232	-0.01%
2023/05/17	31	80.61	37	81.22	81.10	-6	17,202	-0.03%
2023/05/16	20	79.13	34	79.09	79.60	-14	16,929	-0.08%
2023/05/15	11	77.20	1	76.70	76.70	10	16,975	0.06%
2023/05/12	16	77.13	0	0.00	78.30	16	17,522	0.09%
2023/05/11	16	77.13	0	0.00	75.90	16	17,605	0.09%
2023/05/10	1	77.50	13	78.32	79.10	-12	17,858	-0.07%
2023/05/09	9	77.19	3	78.03	77.10	6	18,040	0.03%
2023/05/08	0	0.00	5	77.88	78.10	-5	18,373	-0.03%
2023/05/04	13	77.25	13	77.15	77.80	0	20,127	0.00%
2023/05/03	6	78.27	2	77.90	77.60	4	20,629	0.02%
2023/05/02	1	81.20	1	80.00	80.00	0	21,995	0.00%
2023/04/28	9	80.71	10	81.44	80.60	-1	22,329	0.00%
2023/04/27	2	80.35	14.5	80.54	80.50	-12.5	22,911	-0.05%
2023/04/26	38	79.26	33	79.64	79.80	5	23,222	0.02%
2023/04/25	12	80.73	12	81.20	78.50	0	23,224	0.00%
2023/04/24	18	80.50	18	79.47	80.90	0	23,268	0.00%
2023/04/21	21	80.38	14	80.93	80.30	7	23,333	0.03%
2023/04/20	50	81.33	46	81.73	82.00	4	23,300	0.02%
2023/04/19	48	84.52	26.2	84.99	83.20	21.9	23,430	0.09%
2023/04/18	54	84.59	77.2	84.72	85.70	-23.2	23,376	-0.10%
2023/04/17	70	80.81	60	81.23	81.80	10	22,746	0.04%
2023/04/14	37	78.11	67	78.91	79.10	-30	22,664	-0.13%
2023/04/13	41	78.28	49	78.14	77.60	-8	22,469	-0.04%
2023/04/12	0	0.00	2	75.80	75.60	-2	22,228	-0.01%
2023/04/11	1	75.00	4	75.50	74.70	-3	22,378	-0.01%
2023/04/10	1	74.00	2	74.75	74.80	-1	22,442	0.00%
2023/04/07	0	0.00	1	74.50	74.30	-1	22,682	0.00%
2023/04/06	30	73.67	29	73.42	73.70	1	22,946	0.00%
2023/03/30	0.1	77.00	5	76.20	76.50	-5	23,290	-0.02%
2023/03/29	10	75.30	0	0.00	75.60	10	23,597	0.04%
2023/03/27	6	75.68	1	77.20	75.50	5	24,251	0.02%
2023/03/24	1	78.80	0	0.00	78.80	1	24,380	0.00%
2023/03/22	7	77.51	57	78.31	76.40	-50	25,520	-0.20%
2023/03/21	64	78.03	10	77.84	77.30	54	25,958	0.21%
2023/03/20	6	75.90	6	75.33	75.80	0	26,583	0.00%
2023/03/17	2	75.10	7	75.27	75.70	-5	26,757	-0.02%
2023/03/16	14	74.42	8	74.85	73.90	6	27,143	0.02%
2023/03/15	13	77.26	13	77.05	75.90	0	27,463	0.00%
2023/03/14	17	75.08	19	74.61	75.50	-2	27,639	-0.01%
2023/03/13	13	74.57	23	73.94	76.00	-10	27,805	-0.04%
2023/03/10	17	72.36	16	73.52	72.40	1	28,035	0.00%
2023/03/09	40	76.09	41	76.83	76.00	-1	28,440	0.00%
2023/03/08	40	77.54	16	77.67	77.60	24	29,589	0.08%
2023/03/07	8	79.55	10	78.90	79.20	-2	31,679	-0.01%
2023/03/06	6	79.17	51	79.02	79.00	-45	32,545	-0.14%
2023/03/03	32	78.24	25	78.78	78.10	7	33,580	0.02%
2023/03/02	62	78.78	46	78.78	78.80	16	33,809	0.05%
2023/03/01	13	82.17	27	82.64	81.60	-14	34,331	-0.04%
2023/02/24	23	81.79	39	82.04	81.30	-16	34,926	-0.05%
2023/02/23	13.1	78.94	13	77.86	80.00	0.1	35,006	0.00%
2023/02/22	9	78.23	2	79.35	78.10	7	35,078	0.02%
2023/02/21	38	82.29	26	81.06	80.90	12	35,210	0.03%
2023/02/20	34	80.24	52	79.91	80.60	-18	35,453	-0.05%
2023/02/17	78	80.41	51	81.38	80.00	27	36,109	0.07%
2023/02/16	127	81.66	151	81.09	81.50	-24	36,232	-0.07%	大買/大賣/
2023/02/15	3	78.27	15	78.61	77.90	-12	35,580	-0.03%
2023/02/14	21	77.44	17	77.08	77.20	4	35,384	0.01%
2023/02/13	71	77.73	34	77.79	77.50	37	35,365	0.10%
2023/02/10	17	79.41	68	78.77	79.00	-51	35,162	-0.15%
2023/02/09	57	77.06	21	77.32	76.90	36	34,580	0.10%
2023/02/08	19	76.96	30	77.21	77.80	-11	34,426	-0.03%
2023/02/07	16	77.60	13	77.60	77.80	3	34,045	0.01%
2023/02/06	42	78.01	25	78.42	77.50	17	33,809	0.05%
2023/02/03	67	80.04	34	79.41	78.10	33	33,486	0.10%
2023/02/02	227	80.79	214	81.24	79.50	13	32,779	0.04%	大買/大賣/
2023/02/01	45	83.85	54	83.46	84.50	-9	31,891	-0.03%
2023/01/31	179	79.84	184	80.01	82.90	-5	31,435	-0.02%	大買/大賣/
2023/01/30	3	76.13	7.2	76.35	78.10	-4.2	30,031	-0.01%
2023/01/17	113	70.11	171.5	70.24	71.00	-58.5	29,893	-0.20%	大買/大賣/
2023/01/16	96	68.92	135	68.86	69.20	-39	29,626	-0.13%	大賣/
2023/01/13	47	66.59	45	66.64	66.80	2	29,718	0.01%
2023/01/12	124	66.30	152	66.17	66.20	-28	29,684	-0.09%	大買/大賣/
2023/01/11	28	67.09	27	67.27	66.50	1	29,471	0.00%
2023/01/10	74	67.93	118	68.40	67.20	-44	29,388	-0.15%	大賣/
2023/01/09	232	68.16	187	68.22	68.20	45	29,198	0.15%	大買/大賣/
2023/01/06	245	66.15	266	66.14	66.20	-21	28,481	-0.07%	大買/大賣/
2023/01/05	128	65.38	106	65.80	65.70	22	27,989	0.08%	大買/大賣/
2023/01/04	279	65.08	285	65.34	65.70	-6	27,698	-0.02%	大買/大賣/
2023/01/03	36	62.72	67	63.20	63.20	-31	27,350	-0.11%
2022/12/30	34	62.34	16	61.95	62.00	18	27,175	0.07%
2022/12/29	20	61.02	12	59.87	61.40	8	27,061	0.03%
2022/12/28	7	62.01	8	61.78	61.60	-1	26,892	0.00%
2022/12/27	1	61.90	31	61.56	61.90	-30	26,747	-0.11%
2022/12/26	86	59.54	20	60.55	61.10	66	26,468	0.25%
2022/12/23	31	59.37	30	58.50	59.10	1	26,197	0.00%
2022/12/22	66	60.41	82	60.16	59.70	-16	25,954	-0.06%
2022/12/21	83	60.54	44	60.96	60.00	39	25,720	0.15%
2022/12/20	133	62.07	146	62.71	61.40	-13	25,370	-0.05%	大買/大賣/
2022/12/19	35	64.40	104	64.14	64.20	-69	24,857	-0.28%	大賣/
2022/12/16	54	64.41	65	64.28	64.10	-11	24,654	-0.04%
2022/12/15	206	68.47	103	67.17	66.50	103	24,382	0.42%	大買/大賣/鉅額交易
2022/12/14	188	67.61	177	67.66	66.80	11	23,822	0.05%	大買/大賣/
2022/12/13	47	65.37	51	65.73	65.00	-4	23,062	-0.02%
2022/12/12	416	65.92	427	66.01	66.60	-11	22,467	-0.05%	大買/大賣/
2022/12/09	16	62.23	11	62.65	62.30	5	21,593	0.02%
2022/12/08	105	62.70	64	62.47	63.00	41	21,338	0.19%	大買/
2022/12/07	73	64.05	35.6	64.43	63.40	37.4	20,901	0.18%
2022/12/06	73	65.00	69	65.21	64.90	4	20,373	0.02%
2022/12/05	69	67.38	169	66.74	66.90	-100	19,893	-0.50%	大賣/
2022/12/02	219	67.58	123	67.12	66.70	96	19,576	0.49%	大買/大賣/
2022/12/01	153	67.29	296	67.64	67.90	-143	18,949	-0.75%	大買/大賣/鉅額交易
2022/11/30	334	65.14	266	65.40	65.20	68	18,126	0.38%	大買/大賣/
2022/11/29	279	66.73	363	66.91	63.70	-84	16,812	-0.50%	大買/大賣/
2022/11/28	208	62.31	152	62.90	64.80	56	14,714	0.38%	大買/大賣/
2022/11/25	147	59.61	275	59.99	60.60	-128	14,089	-0.91%	大買/大賣/鉅額交易
2022/11/24	87	57.37	85	57.39	57.70	2	12,958	0.02%
2022/11/23	167	56.79	143	56.68	57.10	24	12,521	0.19%	大買/大賣/
2022/11/22	197	54.58	158	54.71	54.90	39	11,541	0.34%	大買/大賣/
2022/11/21	85	53.04	97.6	53.13	54.10	-12.6	10,587	-0.12%
2022/11/18	48	49.21	1	48.90	49.20	47	9,933	0.47%
2022/11/17	27	50.35	32	50.87	50.20	-5	9,704	-0.05%
2022/11/16	51	49.94	26	50.63	50.90	25	9,257	0.27%
2022/11/15	34	50.11	76	50.15	51.10	-42	8,791	-0.48%
2022/11/14	25	48.32	30.2	48.05	49.50	-5.2	7,961	-0.07%
2022/11/11	2	44.80	8	45.18	45.00	-6	7,484	-0.08%
2022/11/10	8	44.66	3	45.10	44.40	5	7,462	0.07%
2022/11/09	21	45.15	17	45.25	44.80	4	7,416	0.05%
2022/11/08	6	45.35	7	45.57	45.35	-1	7,303	-0.01%
2022/11/07	6	45.58	6	45.70	45.75	0	7,330	0.00%
2022/11/04	5	45.10	5	45.00	45.05	0	7,310	0.00%
2022/11/03	17	44.54	3	44.62	44.45	14	7,270	0.19%
2022/11/02	5	45.36	3	46.07	45.20	2	7,337	0.03%
2022/11/01	7	45.46	1	45.80	45.60	6	7,586	0.08%
2022/10/31	32	46.07	11	45.74	45.60	21	7,566	0.28%
2022/10/28	12	45.58	20	45.83	45.75	-8	7,556	-0.11%
2022/10/27	10	46.16	8	45.77	46.55	2	7,447	0.03%
2022/10/26	12	44.76	4	44.90	44.40	8	7,331	0.11%
2022/10/25	29	44.46	6	44.25	44.30	23	7,207	0.32%
2022/10/24	45	45.67	42	45.94	46.00	3	6,936	0.04%
2022/10/21	23	42.74	62	44.68	45.05	-39	6,516	-0.60%
2022/10/20	12	42.06	28	41.20	41.35	-16	5,996	-0.27%
2022/10/19	5	43.04	4	43.54	43.00	1	5,965	0.02%
2022/10/18	10	43.00	10	42.80	42.80	0	6,023	0.00%
2022/10/17	14	43.06	5	43.29	43.45	9	6,156	0.15%
2022/10/14	21	42.21	54	42.30	42.80	-33	6,177	-0.53%
2022/10/13	10	42.63	1	42.55	41.05	9	6,136	0.15%
2022/10/12	7	40.92	1	41.00	41.05	6	6,071	0.10%
2022/10/11	24	41.45	0	0.00	40.80	24	6,175	0.39%
2022/10/07	3	42.90	19	42.43	42.90	-16	6,221	-0.26%
2022/10/06	10	41.25	8.7	42.03	41.25	1.3	6,295	0.02%
2022/10/05	9	41.22	9.1	42.12	41.20	-0.1	6,646	0.00%
2022/10/04	2	41.20	0	0.00	41.20	2	6,824	0.03%
2022/09/29	16	41.97	0	0.00	41.55	16	7,232	0.22%
2022/09/28	4	41.40	0	0.00	41.20	4	7,355	0.05%
2022/09/27	0	0.00	4	42.95	42.65	-4	7,378	-0.05%
2022/09/26	6	42.10	0	0.00	41.85	6	7,436	0.08%
2022/09/22	3	42.15	3	43.45	43.45	0	7,823	0.00%
2022/09/21	8	42.77	0	0.00	42.60	8	8,031	0.10%
2022/09/20	2	43.30	14	42.88	43.30	-12	8,266	-0.15%
2022/09/16	2	42.05	0	0.00	41.95	2	8,792	0.02%
2022/09/15	1	42.15	0	0.00	42.05	1	9,548	0.01%
2022/09/07	2	41.60	0	0.00	41.85	2	11,040	0.02%
2022/09/06	7	43.00	0	0.00	42.05	7	11,057	0.06%
2022/09/05	0	0.00	20	43.40	43.40	-20	11,033	-0.18%
2022/09/02	32	43.04	28	42.45	43.85	4	11,015	0.04%
2022/09/01	69	43.29	51.5	42.97	43.20	17.5	10,804	0.16%
2022/08/31	0	0.00	14	41.21	41.25	-14	10,484	-0.13%
2022/08/29	7	40.23	0	0.00	40.15	7	10,523	0.07%
2022/08/26	0	0.00	4	41.10	41.00	-4	10,537	-0.04%
2022/08/25	5	39.85	16	40.11	39.85	-11	10,558	-0.10%
2022/08/24	5	40.70	0	0.00	40.70	5	10,758	0.05%
2022/08/23	1	40.80	1	40.60	40.85	0	10,817	0.00%
2022/08/22	2	40.80	0	0.00	40.85	2	10,847	0.02%
2022/08/19	1	41.50	0	0.00	41.30	1	10,809	0.01%
2022/08/18	2	41.58	0	0.00	41.50	2	10,867	0.02%
2022/08/17	1	41.95	0.2	42.70	41.95	0.8	10,930	0.01%
2022/08/16	0	0.00	3	42.60	42.40	-3	10,886	-0.03%
2022/08/15	0	0.00	3	42.50	42.55	-3	10,870	-0.03%
2022/08/11	6	41.90	0	0.00	41.80	6	10,866	0.06%
2022/08/10	4	41.96	6	42.07	41.95	-2	10,869	-0.02%
2022/08/09	2	41.45	1	42.25	42.20	1	10,889	0.01%
2022/08/08	6	40.40	5	40.90	41.45	1	10,907	0.01%
2022/08/04	14	43.06	10	43.10	43.25	4	10,610	0.04%
2022/08/03	10	44.60	1	44.65	44.05	9	10,503	0.09%
2022/08/02	7	45.14	5	45.15	45.10	2	10,414	0.02%
2022/08/01	21	45.36	20	45.66	45.55	1	10,361	0.01%
2022/07/28	10	45.54	0	0.00	45.45	10	10,296	0.10%
2022/07/27	4	45.54	5	46.08	46.20	-1	10,234	-0.01%
2022/07/26	0	0.00	7	46.00	45.55	-7	10,166	-0.07%
2022/07/25	16	44.73	14	45.13	45.80	2	10,061	0.02%
2022/07/22	33	45.69	17	45.82	45.95	16	9,867	0.16%
2022/07/21	6	46.51	4	46.93	46.95	2	9,614	0.02%
2022/07/20	3	47.73	2	48.50	47.50	1	9,444	0.01%
2022/07/19	3	47.85	26	47.78	48.05	-23	9,371	-0.25%
2022/07/18	7	47.41	13	48.10	48.50	-6	9,321	-0.06%
2022/07/15	20	48.07	71	48.00	48.00	-51	9,207	-0.55%
2022/07/14	29	49.11	3	48.90	49.00	26	9,075	0.29%
2022/07/13	62.7	48.37	37	48.30	49.00	25.7	8,896	0.29%
2022/07/12	10	45.86	5	46.56	46.90	5	8,479	0.06%
2022/07/11	18	46.48	11	45.90	46.10	7	8,246	0.08%
2022/07/08	6	44.61	0	0.00	44.70	6	8,045	0.07%
2022/07/05	3	44.90	8	44.90	44.50	-5	7,651	-0.07%
2022/07/04	0	0.00	1	44.60	44.40	-1	7,573	-0.01%
2022/07/01	5	46.41	16	44.94	44.40	-11	7,468	-0.15%
2022/06/30	53	47.38	30	47.66	47.20	23	7,202	0.32%
2022/06/29	26	48.13	32	48.33	47.50	-6	6,978	-0.09%
2022/06/28	39	48.65	56	49.09	48.35	-17	6,707	-0.25%
2022/06/27	84	49.10	48	49.25	50.20	36	6,443	0.56%
2022/06/24	36.2	49.76	32	49.98	50.00	4.2	6,089	0.07%
2022/06/23	35	50.58	41.1	50.66	50.50	-6	5,800	-0.10%
2022/06/22	48	49.39	57	49.39	49.10	-9	4,986	-0.18%
2022/06/21	18.5	47.10	78.3	48.73	49.75	-59.8	4,553	-1.31%
2022/06/20	13	44.77	10	45.95	45.30	3	3,987	0.08%
2022/06/17	8	46.09	14	46.38	46.10	-6	3,770	-0.16%
2022/06/16	18.9	45.88	29	46.31	45.80	-10.1	3,557	-0.28%
2022/06/15	5.6	45.45	26	45.36	45.40	-20.4	3,336	-0.61%
2022/06/14	18	44.67	0	0.00	44.80	18	3,285	0.55%
2022/06/13	10.7	45.20	7	45.91	45.40	3.7	3,201	0.12%
2022/06/10	5.8	44.96	4	45.25	45.40	1.8	3,116	0.06%
2022/06/09	0	0.00	49	44.91	45.20	-49	3,089	-1.59%
2022/06/08	3	44.35	5	44.60	44.35	-2	3,099	-0.06%
2022/06/07	16	44.60	28	44.89	44.35	-12	3,070	-0.39%
2022/06/06	8	44.68	1	44.70	44.70	7	3,007	0.23%
2022/06/02	23.6	45.37	3	44.95	45.15	20.6	3,005	0.69%
2022/06/01	36.2	46.13	28	45.66	45.80	8.2	2,937	0.28%
2022/05/31	5.7	44.30	24	44.11	44.45	-18.3	2,668	-0.69%
2022/05/30	0.6	43.20	3	43.57	43.70	-2.4	2,530	-0.09%
2022/05/26	16.1	43.24	14	43.67	43.15	2.1	2,442	0.09%
2022/05/25	1	43.05	32	42.66	43.15	-31	2,352	-1.32%
2022/05/23	2	42.10	0	0.00	42.10	2	2,264	0.09%
2022/05/20	8.7	41.98	8	42.33	41.95	0.7	2,280	0.03%
2022/05/19	3	41.20	20	41.21	42.20	-17	2,270	-0.75%
2022/05/18	0.3	41.85	0	0.00	42.05	0.3	2,204	0.01%
2022/05/17	5.6	41.72	3	41.75	41.95	2.6	2,198	0.12%
2022/05/16	3	41.79	28	41.05	42.00	-25	2,128	-1.17%
2022/05/13	2	41.00	23	40.26	40.10	-21	1,945	-1.08%
2022/05/10	0	0.00	0	38.70	38.65	0	1,859	0.00%
2022/05/09	8.1	38.87	0	0.00	38.70	8.1	1,865	0.43%
2022/05/06	8	39.48	0	0.00	39.55	8	1,836	0.44%
2022/05/05	0	0.00	2	40.35	40.05	-2	1,837	-0.11%
2022/05/04	5	40.25	1	40.20	40.10	4	1,849	0.22%
2022/04/29	1.1	39.62	0	0.00	39.60	1.1	1,908	0.06%
2022/04/28	0.2	39.55	0	0.00	39.60	0.2	1,960	0.01%
2022/04/27	2	39.35	0	0.00	39.60	2	1,972	0.10%
2022/04/26	0.1	40.05	0	0.00	40.15	0.1	2,049	0.00%
2022/04/25	9	40.29	0	0.00	40.10	9	2,081	0.43%
2022/04/22	3	40.78	3	41.25	41.20	0	2,099	0.00%
2022/04/21	0	0.00	6.2	41.47	41.10	-6.2	2,154	-0.29%
2022/04/20	0	0.00	25	40.82	40.95	-25	2,209	-1.13%
2022/04/19	0.1	40.15	0	0.00	40.35	0.1	2,202	0.00%
2022/04/18	2	40.15	1	39.95	40.00	1	2,245	0.04%
2022/04/15	1.1	40.32	4	40.75	40.55	-2.9	2,267	-0.13%
2022/04/14	0	0.00	1	40.80	40.50	-1	2,350	-0.04%
2022/04/13	0	0.00	1	40.00	39.95	-1	2,372	-0.04%
2022/04/11	1	39.50	0	0.00	39.10	1	2,555	0.04%
2022/04/07	3.4	40.06	0	0.00	39.90	3.4	2,754	0.12%
2022/03/31	5	40.80	5.5	40.71	40.70	-0.5	2,820	-0.02%
2022/03/30	5	40.70	0	0.00	40.65	5	2,877	0.17%
2022/03/28	2	40.10	0	0.00	40.10	2	2,875	0.07%
2022/03/24	6	40.24	0.6	40.55	40.55	5.4	2,930	0.18%
2022/03/23	0.9	40.49	5	40.70	40.70	-4.1	2,976	-0.14%
2022/03/21	0	0.00	1	40.05	39.95	-1	3,002	-0.03%
2022/03/17	0	0.00	8	39.61	39.60	-8	3,024	-0.26%
2022/03/15	2	38.75	6	38.75	38.85	-4	3,033	-0.13%
2022/03/11	20.5	39.20	0	0.00	39.05	20.5	3,025	0.68%
2022/03/10	0	0.00	4	40.35	40.30	-4	2,959	-0.14%
2022/03/08	3	38.90	1	39.45	38.90	2	2,973	0.07%
2022/03/07	4	39.83	0	0.00	39.70	4	2,936	0.14%
2022/03/01	5	41.35	39	41.50	41.35	-34	3,084	-1.10%
2022/02/25	1	40.55	0	0.00	40.85	1	3,128	0.03%
2022/02/24	8	41.04	0	0.00	40.70	8	3,250	0.25%
2022/02/23	5	41.95	0	0.00	41.85	5	3,355	0.15%
2022/02/22	45	42.07	0	0.00	41.75	45	3,515	1.28%
2022/02/21	0	0.00	29	42.90	42.75	-29	3,568	-0.81%
2022/02/18	6	41.90	2	42.33	42.40	4	3,706	0.11%
2022/02/17	5.1	42.18	16	42.34	42.25	-10.9	3,963	-0.28%
2022/02/15	1	41.60	0	0.00	41.55	1	4,040	0.02%
2022/02/14	6	41.38	0	0.00	41.20	6	4,128	0.15%
2022/02/11	1	41.95	0	0.00	41.80	1	4,152	0.02%
2022/02/10	5	41.81	0	0.00	41.85	5	4,201	0.12%
2022/02/09	9	41.80	0	0.00	42.00	9	4,231	0.21%
2022/02/08	7	41.94	7	42.01	42.05	0	4,253	0.00%
2022/02/07	2	41.35	15	41.54	41.75	-13	4,312	-0.30%
2022/01/26	3	40.80	0	0.00	40.80	3	4,330	0.07%
2022/01/25	2	40.88	5	40.85	40.80	-3	4,417	-0.07%
2022/01/21	6	41.48	0	0.00	41.35	6	4,537	0.13%
2022/01/20	5	41.86	0	0.00	42.00	5	4,538	0.11%
2022/01/19	31	42.34	0	0.00	41.80	31	4,576	0.68%
2022/01/18	14	42.82	0	0.00	42.75	14	4,557	0.31%
2022/01/17	4	43.03	2	43.20	43.10	2	4,644	0.04%
2022/01/14	7	43.56	5	43.30	43.55	2	4,736	0.04%
2022/01/13	0.1	43.35	24	43.46	43.45	-23.9	4,898	-0.49%
2022/01/11	11.9	42.68	8	42.70	42.75	3.9	5,175	0.08%
2022/01/10	11.9	43.10	43	43.06	43.30	-31.1	5,515	-0.56%
2022/01/07	60.1	43.66	24	43.94	43.60	36.1	5,730	0.63%
2022/01/06	14	43.14	0	0.00	43.60	14	5,794	0.24%
2022/01/05	0	0.00	9	43.57	43.55	-9	5,988	-0.15%
2022/01/04	2	42.98	0.2	43.10	43.25	1.8	6,131	0.03%
2022/01/03	7	42.96	45.2	42.47	42.85	-38.2	6,645	-0.57%
2021/12/30	3	41.90	0	0.00	41.90	3	6,725	0.04%
2021/12/29	10	41.85	0	0.00	42.05	10	6,916	0.14%
2021/12/28	4	41.85	0	0.00	41.85	4	6,959	0.06%
2021/12/24	3	41.88	2	42.30	42.30	1	7,180	0.01%
2021/12/22	10.3	41.57	0	0.00	41.60	10.3	7,395	0.14%
2021/12/20	0	0.00	3	42.20	41.85	-3	7,868	-0.04%
2021/12/17	0	0.00	10	41.95	41.85	-10	8,019	-0.12%
2021/12/16	0	0.00	4	41.60	41.25	-4	8,246	-0.05%
2021/12/14	5	41.10	1	41.10	41.10	4	9,503	0.04%
2021/12/13	0	0.00	4	41.80	41.55	-4	9,818	-0.04%
2021/12/10	12	41.41	0	0.00	41.35	12	10,132	0.12%
2021/12/08	7	41.84	0	0.00	41.70	7	10,165	0.07%
2021/12/07	2	41.60	15	41.77	41.90	-13	10,150	-0.13%
2021/12/02	5	41.25	0	0.00	41.30	5	10,165	0.05%
2021/11/30	10	41.00	11.3	41.74	41.00	-1.3	10,150	-0.01%
2021/11/29	1.4	40.86	0	0.00	41.10	1.4	10,145	0.01%
2021/11/26	13	41.59	0	0.00	41.60	13	10,092	0.13%
2021/11/25	2.1	42.63	0	0.00	42.40	2.1	10,021	0.02%
2021/11/24	5	42.60	0	0.00	42.80	5	10,011	0.05%
2021/11/23	27	43.43	0	0.00	43.15	27	9,994	0.27%
2021/11/22	6.5	44.03	45	44.13	44.05	-38.5	9,908	-0.39%
2021/11/19	9	43.23	16	43.78	43.30	-7	9,740	-0.07%
2021/11/18	13	43.25	6	43.35	43.10	7	9,587	0.07%
2021/11/17	6	42.73	23	43.33	43.40	-17	9,523	-0.18%
2021/11/16	4	43.21	94	42.74	43.35	-90	9,379	-0.96%
2021/11/15	2	42.00	10	41.99	41.90	-8	9,147	-0.09%
2021/11/12	0	0.00	26	41.70	41.85	-26	9,137	-0.28%
2021/11/11	37	40.86	0	0.00	40.80	37	9,095	0.41%
2021/11/10	10	41.68	0	0.00	41.55	10	9,033	0.11%
2021/11/09	0	0.00	3	41.95	42.10	-3	9,018	-0.03%
2021/11/08	4	41.54	1	41.50	41.50	3	8,969	0.03%
2021/11/05	0	0.00	2	41.73	41.85	-2	8,947	-0.02%
2021/11/04	0	0.00	8	41.93	41.50	-8	8,966	-0.09%
2021/11/03	1	41.50	0	0.00	41.40	1	8,918	0.01%
2021/11/02	1	41.40	5	41.96	41.50	-4	8,965	-0.04%
2021/11/01	16	41.27	29	41.35	41.35	-13	8,871	-0.15%
2021/10/29	17	41.44	8	41.15	41.10	9	8,813	0.10%
2021/10/28	4	42.10	0	0.00	41.90	4	8,730	0.05%
2021/10/26	20	42.44	0	0.00	42.40	20	8,666	0.23%
2021/10/25	16	42.45	22	42.85	42.70	-6	8,597	-0.07%
2021/10/22	19	42.25	5	42.90	42.20	14	8,522	0.16%
2021/10/21	25	42.81	57	42.62	43.10	-32	8,420	-0.38%
2021/10/20	26	41.72	8	42.51	41.40	18	8,208	0.22%
2021/10/19	73	42.49	31	42.61	41.90	42	8,091	0.52%
2021/10/18	72	43.07	11	43.99	42.15	61	7,879	0.77%
2021/10/15	6	43.52	33	43.69	44.25	-27	7,551	-0.36%
2021/10/14	17	43.06	3	43.30	42.95	14	7,346	0.19%
2021/10/13	10	42.81	8	43.43	43.65	2	7,244	0.03%
2021/10/12	61	43.62	25	43.65	42.70	36	7,081	0.51%
2021/10/08	41	44.10	64	44.65	44.20	-23	6,883	-0.33%
2021/10/07	5	42.35	5	42.68	43.05	0	6,326	0.00%
2021/10/06	7	41.72	44	41.67	42.15	-37	6,118	-0.60%
2021/10/05	38	40.00	35	40.24	40.30	3	5,905	0.05%
2021/10/04	15	40.91	14	40.87	40.60	1	5,852	0.02%
2021/10/01	20	41.61	33	40.33	40.25	-13	5,782	-0.22%
2021/09/30	1	42.05	28	42.35	42.70	-27	5,642	-0.48%
2021/09/29	42	42.25	13	42.38	42.00	29	5,550	0.52%
2021/09/28	44	42.09	41	42.42	42.80	3	5,453	0.06%
2021/09/27	83	44.33	60	44.51	43.10	23	5,411	0.43%
2021/09/24	46	43.74	36	43.87	44.00	10	5,138	0.19%
2021/09/23	76	43.40	69	43.75	43.80	7	4,989	0.14%
2021/09/22	103	44.07	98	44.29	43.70	5	4,756	0.11%	大買/
2021/09/17	60	43.35	92	43.21	43.95	-32	4,291	-0.75%
2021/09/16	19	41.15	47	41.10	41.15	-28	3,610	-0.78%
2021/09/15	51	39.50	42	39.48	40.30	9	3,399	0.26%
2021/09/14	0	0.00	7	38.16	38.25	-7	3,195	-0.22%
2021/09/13	0	0.00	4	37.99	38.05	-4	3,189	-0.13%
2021/09/10	0	0.00	1	37.25	37.15	-1	3,229	-0.03%
2021/09/09	1.1	36.76	0	0.00	36.85	1.1	3,326	0.03%
2021/09/08	6	37.03	0	0.00	36.90	6	3,339	0.18%
2021/09/06	0	0.00	6	37.60	37.50	-6	3,386	-0.18%
2021/09/01	1	37.95	0	0.00	38.00	1	3,369	0.03%
2021/08/31	0	0.00	10	37.70	37.85	-10	3,366	-0.30%
2021/08/30	5	38.00	0	0.00	38.10	5	3,373	0.15%
2021/08/27	8	37.95	16	38.04	38.00	-8	3,369	-0.24%
2021/08/26	22	37.64	10	37.78	37.45	12	3,367	0.36%
2021/08/25	3	37.30	1	37.30	37.30	2	3,369	0.06%
2021/08/24	0	0.00	2	36.95	36.95	-2	3,388	-0.06%
2021/08/20	0.3	36.52	0	0.00	36.35	0.3	3,439	0.01%
2021/08/19	7	36.99	0	0.00	36.70	7	3,468	0.20%
2021/08/17	1	37.05	0	0.00	37.00	1	3,480	0.03%
2021/08/16	3.1	37.82	0	0.00	37.80	3.1	3,481	0.09%
2021/08/13	0.1	38.65	0	0.00	38.50	0.1	3,483	0.00%
2021/08/12	9	39.05	0	0.00	39.05	9	3,491	0.26%
2021/08/11	0.2	39.35	0	0.00	39.15	0.2	3,558	0.01%
2021/08/10	23	39.58	0	0.00	39.40	23	3,646	0.63%
2021/08/09	2.1	40.26	0	0.00	40.35	2.1	3,746	0.06%
2021/08/06	0	0.00	9	41.55	40.90	-9	3,899	-0.23%
2021/08/05	0	0.00	2	40.40	40.10	-2	3,965	-0.05%
2021/08/03	0.1	39.50	0	0.00	39.40	0.1	4,282	0.00%
2021/07/29	5	40.25	1	40.00	40.25	4	4,468	0.09%
2021/07/28	10	39.50	0	0.00	39.70	10	4,571	0.22%
2021/07/27	17	40.83	3	41.50	40.40	14	4,794	0.29%
2021/07/26	1	40.85	0	0.00	40.85	1	4,940	0.02%
2021/07/21	2.1	40.01	0	0.00	40.00	2.1	5,135	0.04%
2021/07/20	5	41.00	1	40.85	40.60	4	5,149	0.08%
2021/07/19	6	41.50	0	0.00	41.35	6	5,206	0.12%
2021/07/16	17	42.76	11	42.86	42.50	6	5,419	0.11%
2021/07/15	5	41.75	0	0.00	41.75	5	5,568	0.09%
2021/07/14	0	0.00	3	41.25	41.15	-3	5,798	-0.05%
2021/07/13	1	42.55	3	42.15	42.00	-2	5,921	-0.03%
2021/07/12	1	42.45	0	0.00	42.50	1	6,040	0.02%
2021/07/08	0	0.00	6	42.25	42.00	-6	6,864	-0.09%
2021/07/05	1	43.35	2	43.63	42.80	-1	8,124	-0.01%
2021/07/02	0	0.00	24	42.90	43.00	-24	8,189	-0.29%
2021/07/01	2	42.15	13	42.68	42.15	-11	8,194	-0.13%
2021/06/29	1	42.45	15	42.35	42.30	-14	8,331	-0.17%
2021/06/25	14	42.44	0	0.00	42.50	14	8,515	0.16%
2021/06/24	8	42.28	7	42.52	42.75	1	8,614	0.01%
2021/06/23	0	0.00	11	40.86	41.60	-11	8,997	-0.12%
2021/06/22	5	39.50	1	40.00	40.00	4	9,683	0.04%
2021/06/21	1	39.65	0	0.00	39.50	1	10,778	0.01%
2021/06/18	5	40.50	19	40.58	40.50	-14	10,830	-0.13%
2021/06/17	1	39.70	1	40.15	40.20	0	10,808	0.00%
2021/06/16	5	40.05	25	40.11	40.05	-20	10,903	-0.18%
2021/06/15	5	39.40	0	0.00	39.40	5	11,015	0.05%
2021/06/11	11	39.72	0	0.00	39.65	11	11,273	0.10%
2021/06/09	4	39.35	0	0.00	39.35	4	11,374	0.04%
2021/06/08	8	39.63	0	0.00	39.65	8	11,406	0.07%
2021/06/04	6	39.95	3	40.25	40.15	3	11,526	0.03%
2021/06/03	0	0.00	6	40.50	40.10	-6	11,617	-0.05%
2021/06/02	8	39.85	9	40.11	40.10	-1	11,720	-0.01%
2021/06/01	5	40.10	14	40.04	40.10	-9	11,728	-0.08%
2021/05/31	16	39.52	0	0.00	39.45	16	11,793	0.14%
2021/05/28	0	0.00	24	39.69	39.70	-24	11,827	-0.20%
2021/05/27	21	39.02	1	39.10	38.80	20	11,868	0.17%
2021/05/26	11	39.25	4	39.70	39.80	7	11,895	0.06%
2021/05/25	6	39.73	12	40.13	39.55	-6	12,015	-0.05%
2021/05/24	1	39.50	8	39.52	39.50	-7	12,265	-0.06%
2021/05/19	22.1	38.98	2	39.20	39.20	20.1	12,798	0.16%
2021/05/18	3	38.40	40	37.53	38.85	-37	12,797	-0.29%
2021/05/17	25	36.50	8	36.14	36.00	17	12,762	0.13%
2021/05/14	20	39.30	26	40.72	38.90	-6	12,672	-0.05%
2021/05/13	15	38.32	29	38.49	38.40	-14	12,556	-0.11%
2021/05/12	9.1	38.74	2	39.60	38.10	7.1	12,478	0.06%
2021/05/11	23	41.03	0	0.00	40.60	23	12,357	0.19%
2021/05/10	8	43.26	4	43.56	43.20	4	12,322	0.03%
2021/05/07	18	42.98	58	41.67	42.90	-40	12,358	-0.32%
2021/05/06	15	40.57	16.5	41.18	40.55	-1.5	12,440	-0.01%
2021/05/05	7	40.46	8	41.05	40.40	-1	12,720	-0.01%
2021/05/04	15.3	40.87	0	0.00	40.50	15.3	12,698	0.12%
2021/05/03	23	43.69	1	43.25	42.95	22	12,571	0.17%
2021/04/29	9	45.32	10	45.85	45.40	-1	12,565	-0.01%
2021/04/28	6	45.10	5	44.90	45.15	1	12,567	0.01%
2021/04/27	1	44.90	6	45.69	45.60	-5	12,645	-0.04%
2021/04/23	0	0.00	4	44.90	44.60	-4	12,780	-0.03%
2021/04/22	61	45.30	40	45.80	44.35	21	12,901	0.16%
2021/04/21	66	46.77	2	46.75	46.50	64	12,842	0.50%
2021/04/20	15	46.96	34	47.08	47.85	-19	12,734	-0.15%
2021/04/19	34	46.50	10	46.75	46.40	24	12,771	0.19%
2021/04/16	16	45.51	0	0.00	45.65	16	12,810	0.12%
2021/04/15	12	45.78	3	46.10	45.55	9	12,884	0.07%
2021/04/14	33.1	46.39	32	47.36	47.20	1.1	12,794	0.01%
2021/04/13	1	47.75	25	46.91	46.80	-24	13,010	-0.18%
2021/04/12	9	46.16	40	46.17	46.30	-31	12,787	-0.24%
2021/04/09	8	44.43	15	44.61	44.70	-7	13,190	-0.05%
2021/04/08	7	43.93	1	43.85	44.05	6	13,439	0.04%
2021/04/07	21	44.04	15	44.05	43.95	6	13,403	0.04%
2021/04/06	30	44.07	20	44.25	44.00	10	13,536	0.07%
2021/04/01	10	43.82	34	43.97	44.45	-24	14,220	-0.17%
2021/03/31	5	43.95	42.1	44.10	44.05	-37.1	14,437	-0.26%
2021/03/30	6	43.23	8.2	43.24	43.35	-2.2	14,258	-0.02%
2021/03/29	12.1	43.08	20.3	43.10	43.45	-8.2	14,224	-0.06%
2021/03/26	71	43.77	5	43.57	43.25	66	14,084	0.47%
2021/03/25	51.1	46.11	25.1	46.04	45.10	26	13,578	0.19%
2021/03/24	47	44.60	75	45.53	46.65	-28	12,788	-0.22%
2021/03/23	24	42.78	0	0.00	42.45	24	11,679	0.21%
2021/03/22	6	41.79	20	42.28	42.45	-14	11,591	-0.12%
2021/03/19	22	42.29	1	42.15	42.10	21	11,540	0.18%
2021/03/18	14	43.16	1	43.85	42.80	13	11,438	0.11%
2021/03/17	13	43.41	20	43.47	43.30	-7	11,313	-0.06%
2021/03/16	2	42.65	2	42.80	42.75	0	11,058	0.00%
2021/03/15	5	42.41	1	42.35	42.25	4	10,985	0.04%
2021/03/12	0	0.00	2	42.55	42.50	-2	10,965	-0.02%
2021/03/10	3	42.32	1	42.40	42.35	2	10,968	0.02%
2021/03/09	1	41.75	14	42.52	42.85	-13	10,911	-0.12%
2021/03/08	13	42.18	16	42.19	42.10	-3	10,839	-0.03%
2021/03/05	1	41.55	0	0.00	41.50	1	10,725	0.01%
2021/03/04	1	41.30	0	0.00	41.60	1	10,714	0.01%
2021/03/03	0	0.00	7	41.76	41.85	-7	10,655	-0.07%
2021/03/02	11	41.48	5	41.36	41.20	6	10,597	0.06%
2021/02/26	13	41.81	0	0.00	41.65	13	10,553	0.12%
2021/02/25	0	0.00	13	42.42	42.60	-13	10,566	-0.12%
2021/02/24	14	42.40	11	41.81	41.40	3	10,518	0.03%
2021/02/23	8	42.99	3	43.25	43.55	5	10,325	0.05%
2021/02/22	7	43.14	14	43.01	42.90	-7	10,227	-0.07%
2021/02/19	23	42.30	9	42.62	43.70	14	10,159	0.14%
2021/02/18	5	40.93	1	41.00	41.10	4	9,965	0.04%
2021/02/17	11	40.62	4	40.78	40.90	7	10,053	0.07%
2021/02/05	11	40.18	4	40.15	40.00	7	10,018	0.07%
2021/02/04	1	40.35	40	40.60	40.35	-39	9,982	-0.39%
2021/02/03	4	41.25	0	0.00	40.95	4	9,973	0.04%
2021/02/02	6	40.87	6	41.13	41.15	0	9,943	0.00%
2021/02/01	1	40.10	3	40.42	40.45	-2	9,892	-0.02%
2021/01/29	21	41.71	21	40.99	40.90	0	9,858	0.00%
2021/01/28	43	41.80	19	41.64	41.35	24	9,789	0.25%
2021/01/27	20	42.88	11	43.14	43.20	9	9,589	0.09%
2021/01/26	12	41.93	13	41.68	41.10	-1	9,261	-0.01%
2021/01/25	3	42.12	8	41.95	41.95	-5	9,225	-0.05%
2021/01/22	20	42.00	13.6	41.57	43.20	6.4	9,197	0.07%
2021/01/21	12	41.71	10	40.95	40.95	2	9,061	0.02%
2021/01/20	10	43.08	10	41.40	41.45	0	8,987	0.00%
2021/01/19	16	43.10	10	43.03	43.05	6	8,845	0.07%
2021/01/18	6	43.39	29	42.43	43.55	-23	8,730	-0.26%
2021/01/15	89	43.30	45	42.84	42.75	44	8,578	0.51%
2021/01/14	28	44.59	21	44.29	44.30	7	8,366	0.08%
2021/01/13	20	44.88	24	44.53	44.45	-4	8,162	-0.05%
2021/01/12	41	44.28	28	44.86	43.95	13	8,071	0.16%
2021/01/11	9	46.95	0	0.00	46.80	9	7,913	0.11%
2021/01/08	6	47.07	0	0.00	46.55	6	7,853	0.08%
2021/01/07	10	48.17	15	48.41	48.00	-5	7,662	-0.07%
2021/01/06	53	49.45	23	50.32	49.00	30	7,415	0.40%
2021/01/05	15	49.33	8	49.11	48.85	7	6,700	0.10%
2021/01/04	38	49.28	19	49.19	50.90	19	6,279	0.30%
2020/12/31	2	45.00	12.1	45.77	46.90	-10.1	5,551	-0.18%
2020/12/30	3	42.30	1	42.70	42.85	2	5,130	0.04%
2020/12/29	12	42.33	11.1	43.37	42.20	0.9	5,130	0.02%
2020/12/28	24	43.41	6	44.36	43.50	18	4,966	0.36%
2020/12/25	0	0.00	8.2	39.80	41.05	-8.2	4,236	-0.19%
2020/12/24	6	37.25	6	37.35	37.35	0	3,943	0.00%
2020/12/23	10	37.02	10	37.20	37.20	0	3,965	0.00%
2020/12/22	5	37.50	0	0.00	37.00	5	3,990	0.13%
2020/12/16	5	37.30	0	0.00	37.50	5	4,059	0.12%
2020/12/14	2	36.80	0.2	36.70	36.70	1.8	4,295	0.04%
2020/12/08	1	37.70	0	0.00	37.65	1	4,692	0.02%
2020/12/07	3	37.50	0	0.00	37.65	3	4,911	0.06%
2020/12/04	1	38.40	0	0.00	38.45	1	5,046	0.02%
2020/12/03	0	0.00	6	38.25	38.25	-6	5,035	-0.12%
2020/12/01	0	0.00	0.5	38.75	38.80	-0.5	5,203	-0.01%
2020/11/25	0	0.00	2	39.20	39.50	-2	5,902	-0.03%
2020/11/24	2	38.65	20	39.00	38.75	-18	6,017	-0.30%
2020/11/23	10	40.15	2.1	40.10	40.10	7.9	6,060	0.13%
2020/11/20	0	0.00	1	39.95	40.05	-1	6,286	-0.02%
2020/11/19	0	0.00	12.7	38.98	38.90	-12.7	6,314	-0.20%
2020/11/18	0	0.00	2.1	39.02	39.00	-2.1	6,319	-0.03%
2020/11/16	0	0.00	3.2	37.13	37.70	-3.2	6,399	-0.05%
2020/11/11	0	0.00	4	36.00	35.90	-4	6,804	-0.06%
2020/11/09	0.1	34.00	0	0.00	34.50	0.1	6,897	0.00%
2020/11/06	1.1	34.74	0	0.00	34.00	1.1	7,052	0.02%
2020/11/02	2.1	34.52	0	0.00	34.90	2.1	7,806	0.03%
2020/10/30	4	36.33	0	0.00	35.60	4	7,864	0.05%
2020/10/27	0.1	38.15	0.1	38.25	38.20	0	7,957	0.00%
2020/10/26	0	0.00	10	38.40	38.30	-10	8,080	-0.12%
2020/10/23	10	38.09	0	0.00	38.05	10	8,107	0.12%
2020/10/22	0	0.00	15	38.00	38.20	-15	8,212	-0.18%
2020/10/21	0.9	38.20	0	0.00	38.20	0.9	8,288	0.01%
2020/10/20	1.6	38.15	2	38.00	38.30	-0.4	8,430	-0.01%
2020/10/19	52	39.44	33.6	39.56	38.00	18.4	8,490	0.22%
2020/10/06	0	0.00	11	23.58	23.95	-11	8,403	-0.13%
2020/10/05	3	22.60	0	0.00	22.85	3	8,393	0.04%
2020/09/30	1	22.90	0	0.00	22.95	1	8,477	0.01%
2020/09/29	0	0.00	3	23.32	23.30	-3	8,629	-0.03%
2020/09/28	0	0.00	3	23.20	23.00	-3	8,866	-0.03%
2020/09/25	2	22.50	0	0.00	22.60	2	8,961	0.02%
2020/09/24	0	0.00	7	22.38	22.55	-7	8,931	-0.08%
2020/09/23	5	22.87	3	22.80	22.80	2	8,866	0.02%
2020/09/22	8	23.71	0	0.00	23.40	8	8,809	0.09%
2020/09/21	7	24.30	0	0.00	24.30	7	8,759	0.08%
2020/09/18	2	24.00	7	24.11	24.30	-5	8,856	-0.06%
2020/09/17	5	24.00	7	23.94	23.75	-2	8,918	-0.02%
2020/09/16	0	0.00	1	23.70	23.50	-1	8,958	-0.01%
2020/09/15	1	23.85	2	23.90	23.75	-1	8,950	-0.01%
2020/09/14	2	23.70	0	0.00	23.60	2	9,023	0.02%
2020/09/11	7	23.97	0	0.00	23.70	7	9,128	0.08%
2020/09/10	3	24.35	0	0.00	24.35	3	9,194	0.03%
2020/09/09	0	0.00	3	24.65	24.45	-3	9,265	-0.03%
2020/09/08	6	24.34	0	0.00	24.25	6	9,286	0.06%
2020/09/07	1	25.60	0	0.00	25.20	1	9,275	0.01%
2020/09/04	0	0.00	3	25.70	25.45	-3	9,415	-0.03%
2020/09/03	14	25.61	10	25.30	25.30	4	9,458	0.04%
2020/09/02	5	25.58	11	25.44	25.70	-6	9,787	-0.06%
2020/09/01	1	25.45	3	25.78	25.90	-2	10,242	-0.02%
2020/08/31	11	25.35	1	24.95	25.30	10	10,258	0.10%
2020/08/28	2	24.65	0	0.00	24.65	2	10,694	0.02%
2020/08/21	0	0.00	5	25.20	25.10	-5	10,745	-0.05%
2020/08/20	5	22.84	8	23.90	23.30	-3	10,541	-0.03%
2020/08/19	0	0.00	1	25.10	24.75	-1	10,319	-0.01%
2020/08/18	1	24.95	1	25.10	25.35	0	10,271	0.00%
2020/08/17	7	24.65	7	24.71	25.15	0	10,263	0.00%
2020/08/14	0	0.00	2	23.93	23.85	-2	10,253	-0.02%
2020/08/13	0	0.00	1	24.35	24.40	-1	10,722	-0.01%
2020/08/12	1	24.70	1	24.25	24.40	0	11,160	0.00%
2020/08/11	1	24.80	1	24.35	24.55	0	11,315	0.00%
2020/08/10	1	24.50	1	24.20	24.20	0	11,238	0.00%
2020/08/07	3	24.55	9	24.29	24.00	-6	11,141	-0.05%
2020/08/06	1	24.00	7	23.95	23.90	-6	10,896	-0.06%
2020/08/05	1	23.85	3	23.72	23.50	-2	10,748	-0.02%
2020/08/04	1	23.50	6	23.51	23.50	-5	10,813	-0.05%
2020/08/03	4	23.50	11	23.99	23.45	-7	10,766	-0.07%
2020/07/31	1	22.75	52	23.58	23.70	-51	10,628	-0.48%
2020/07/30	1	23.05	132	22.35	23.00	-131	10,275	-1.27%	大賣/鉅額交易
2020/07/29	0	0.00	3	22.07	21.80	-3	10,056	-0.03%
2020/07/24	13	21.47	4	21.33	21.10	9	10,072	0.09%
2020/07/14	20	21.55	20	21.55	21.55	0	10,050	0.00%
2020/07/08	4	21.73	0	0.00	21.40	4	10,172	0.04%
2020/07/03	5	21.20	0	0.00	21.20	5	11,003	0.05%
2020/07/01	10	21.25	0	0.00	21.35	10	11,619	0.09%
2020/06/18	2	22.80	0	0.00	22.50	2	12,504	0.02%
2020/06/15	0	0.00	1	22.25	22.10	-1	12,420	-0.01%
2020/06/12	0	0.00	5	21.85	22.25	-5	12,415	-0.04%
2020/06/11	3	22.80	6	22.90	22.70	-3	12,296	-0.02%
2020/06/10	2	23.65	0	0.00	23.85	2	12,240	0.02%
2020/06/09	2	23.53	7	24.05	23.85	-5	12,160	-0.04%
2020/06/08	0	0.00	12	23.61	23.20	-12	11,764	-0.10%
2020/06/05	6	22.46	0	0.00	22.30	6	11,237	0.05%
2020/06/04	2	22.20	266.3	21.91	22.35	-264.3	11,126	-2.38%	大賣/鉅額交易
2020/06/03	0	0.00	21	20.20	20.35	-21	10,578	-0.20%
2020/06/02	102	20.10	0	0.00	20.10	102	10,602	0.96%	大買/鉅額交易
2020/06/01	2	20.25	0	0.00	20.30	2	10,650	0.02%
2020/05/29	2	19.95	0	0.00	19.80	2	10,614	0.02%
2020/05/28	0	0.00	2	19.80	19.80	-2	10,651	-0.02%
2020/05/26	2	19.95	25	20.12	19.90	-23	10,745	-0.21%
2020/05/25	20	20.40	0	0.00	20.25	20	10,725	0.19%
2020/05/22	6	20.15	0	0.00	20.05	6	10,719	0.06%
2020/05/21	13	20.55	16	20.63	20.60	-3	10,663	-0.03%
2020/05/20	30	19.84	40	19.98	20.35	-10	10,541	-0.09%
2020/05/19	1	19.30	23	19.11	19.70	-22	10,116	-0.22%
2020/05/18	5	17.88	2	17.73	17.95	3	9,692	0.03%
2020/05/15	453	16.97	439	17.11	16.90	14	9,511	0.15%	大買/大賣/
2020/05/11	0	0.00	1	17.00	16.90	-1	9,800	-0.01%
2020/05/06	3	16.50	0	0.00	16.40	3	10,143	0.03%
2020/05/05	7	16.58	0	0.00	16.65	7	10,113	0.07%
2020/05/04	4	16.89	0	0.00	16.70	4	10,085	0.04%
2020/04/30	0	0.00	2	17.45	17.40	-2	10,060	-0.02%
2020/04/29	0	0.00	5	17.50	17.55	-5	9,996	-0.05%
2020/04/28	2	17.00	0	0.00	16.90	2	9,978	0.02%
2020/04/23	6	17.00	1	17.05	17.00	5	9,776	0.05%
2020/04/21	0	0.00	2	17.10	16.75	-2	9,616	-0.02%
2020/04/17	20	18.25	60	18.28	17.80	-40	9,427	-0.42%
2020/04/16	0	0.00	1	18.10	18.20	-1	9,317	-0.01%
2020/04/15	51	18.46	0	0.00	18.35	51	9,244	0.55%
2020/04/13	2	18.53	12	18.78	18.70	-10	9,024	-0.11%
2020/04/10	3	18.83	1	18.75	18.75	2	8,882	0.02%
2020/04/09	0	0.00	51	18.80	18.50	-51	8,637	-0.59%
2020/04/08	15	17.49	36	17.66	18.15	-21	7,968	-0.26%
2020/04/07	35	16.51	0	0.00	16.50	35	7,539	0.46%
2020/04/01	67	14.76	71	14.78	14.85	-4	6,853	-0.06%
2020/03/31	33	14.71	92	14.72	14.70	-59	6,443	-0.92%
2020/03/27	15	16.73	0	0.00	16.30	15	5,786	0.26%
2020/03/26	0	0.00	3	16.40	16.65	-3	5,713	-0.05%
2020/03/25	1	15.55	0	0.00	15.50	1	5,625	0.02%
2020/03/24	3	15.00	0	0.00	14.65	3	5,551	0.05%
2020/03/20	0	0.00	29	15.34	15.15	-29	5,562	-0.52%
2020/03/19	6	15.15	0	0.00	14.50	6	5,495	0.11%
2020/03/18	12	16.58	10	16.10	16.10	2	5,345	0.04%
2020/03/16	16	17.53	1	17.90	17.00	15	5,212	0.29%
2020/03/13	1	17.40	3	17.20	17.60	-2	5,173	-0.04%
2020/03/10	0	0.00	1	19.95	20.35	-1	4,867	-0.02%
2020/03/09	13	20.35	10	20.10	20.10	3	4,794	0.06%
2020/03/03	0	0.00	1	21.00	20.85	-1	4,407	-0.02%
2020/02/26	20	21.25	1	21.50	21.55	19	4,034	0.47%
2020/02/21	0	0.00	4	20.70	20.95	-4	3,682	-0.11%
2020/02/20	1	21.00	21	20.95	21.05	-20	3,614	-0.55%
2020/02/17	1	20.00	2	20.05	20.05	-1	3,311	-0.03%
2020/02/12	6	19.75	19	19.99	20.05	-13	3,161	-0.41%
2020/02/11	11	19.50	10	20.30	19.65	1	3,040	0.03%
2020/02/10	0	0.00	3	20.00	19.90	-3	2,847	-0.11%
2020/02/07	6	18.80	17	19.06	19.25	-11	2,539	-0.43%
2020/02/06	1	17.90	21	18.49	18.75	-20	2,407	-0.83%
2020/02/05	0	0.00	1	17.50	17.55	-1	2,352	-0.04%
2020/02/04	2	17.30	1	17.40	17.35	1	2,323	0.04%
2020/02/03	13	17.16	0	0.00	17.15	13	2,303	0.56%
2020/01/31	9	18.07	0	0.00	17.90	9	2,244	0.40%
2020/01/30	4	18.25	0	0.00	17.95	4	2,238	0.18%
2020/01/14	1	19.15	1.3	18.97	19.20	-0.3	2,197	-0.01%
2020/01/08	0	0.00	4	18.81	18.70	-4	2,348	-0.17%
2020/01/06	0	0.00	2	19.35	19.20	-2	2,347	-0.09%
2020/01/02	1	19.65	1	19.60	19.60	0	2,383	0.00%
2019/12/27	0	0.00	0.3	19.30	19.35	-0.3	2,450	-0.01%
2019/12/26	5	19.50	0	0.00	19.50	5	2,460	0.20%
2019/12/25	0	0.00	0.2	19.25	19.40	-0.2	2,468	-0.01%
2019/12/23	1	19.40	0	0.00	19.35	1	2,563	0.04%
2019/12/20	0	0.00	1	19.50	19.40	-1	2,563	-0.04%
2019/12/18	3	19.70	0	0.00	19.65	3	2,554	0.12%
2019/12/17	2	19.70	0	0.00	19.75	2	2,559	0.08%
2019/12/16	30	19.25	4	19.20	19.20	26	2,516	1.03%
2019/12/13	0	0.00	10	19.00	18.95	-10	2,589	-0.39%
2019/12/10	0	0.00	1	19.25	19.10	-1	2,853	-0.04%
2019/12/09	0	0.00	10	18.85	18.85	-10	2,849	-0.35%
2019/12/03	5	19.10	0	0.00	18.90	5	3,028	0.17%
2019/12/02	5	19.11	1	19.00	19.00	4	3,035	0.13%
2019/11/28	0	0.00	1	18.90	19.15	-1	3,038	-0.03%
2019/11/27	4	18.90	0	0.00	18.80	4	3,037	0.13%
2019/11/20	0.2	18.95	1	18.95	19.00	-0.9	3,120	-0.03%
2019/11/19	0	0.00	1	18.75	19.00	-1	3,135	-0.03%
2019/11/18	5	18.80	0	0.00	18.80	5	3,179	0.16%
2019/11/15	6	18.60	10	18.40	18.70	-4	3,276	-0.12%
2019/11/11	5	19.29	0	0.00	19.20	5	3,510	0.14%
2019/11/07	11	19.80	14	19.66	19.60	-3	3,789	-0.08%
2019/11/06	4	19.55	0	0.00	19.50	4	3,789	0.11%
2019/10/23	22	19.94	21	19.89	19.65	1	4,951	0.02%
2019/10/22	10	19.85	0	0.00	19.80	10	4,970	0.20%
2019/10/21	0	0.00	5	19.90	19.85	-5	5,024	-0.10%
2019/10/18	1	19.60	20.8	19.60	19.50	-19.8	5,082	-0.39%
2019/10/16	3	19.50	0	0.00	19.55	3	5,099	0.06%
2019/10/09	0	0.00	30	19.00	18.95	-30	5,240	-0.57%
2019/10/08	10	19.40	0	0.00	19.25	10	5,411	0.18%
2019/10/07	5	19.30	5	19.45	19.40	0	5,512	0.00%
2019/10/04	11	19.34	14	19.20	19.40	-3	5,551	-0.05%
2019/10/03	1	19.40	2	19.35	19.35	-1	5,561	-0.02%
2019/10/01	0	0.00	20	19.70	19.80	-20	5,725	-0.35%
2019/09/27	4	19.85	0	0.00	19.65	4	5,854	0.07%
2019/09/25	5	20.15	0	0.00	20.25	5	6,043	0.08%
2019/09/24	3	20.30	0	0.00	20.25	3	6,196	0.05%
2019/09/23	5	20.50	0	0.00	20.30	5	6,249	0.08%
2019/09/20	3	20.45	5	20.45	20.35	-2	6,345	-0.03%
2019/09/19	0	0.00	14	20.76	20.60	-14	6,527	-0.21%
2019/09/18	5	20.10	10	20.40	20.40	-5	6,707	-0.07%
2019/09/17	18	20.28	5	20.20	20.10	13	6,676	0.19%
2019/09/16	0	0.00	40	21.18	21.35	-40	6,610	-0.61%
2019/09/10	0	0.00	70	21.10	21.10	-70	6,912	-1.01%
2019/09/09	0	0.00	16	21.52	21.35	-16	6,974	-0.23%
2019/09/05	0	0.00	30	20.80	20.85	-30	7,119	-0.42%
2019/09/02	10	20.90	0	0.00	20.95	10	7,566	0.13%
2019/08/30	0	0.00	5	21.05	20.90	-5	7,736	-0.06%
2019/08/28	0	0.00	3	20.97	21.15	-3	8,083	-0.04%
2019/08/27	0	0.00	14	20.60	20.60	-14	8,269	-0.17%
2019/08/22	3	20.95	0	0.00	21.00	3	9,296	0.03%
2019/08/21	0	0.00	2	20.70	20.95	-2	9,722	-0.02%
2019/08/20	18	20.66	10	20.60	20.60	8	10,331	0.08%
2019/08/19	30	21.22	21	21.16	21.15	9	10,315	0.09%
2019/08/16	30	21.18	22	21.40	21.30	8	10,429	0.08%
2019/08/15	0	0.00	7	21.29	21.10	-7	10,583	-0.07%
2019/08/14	48	21.74	21	21.87	21.90	27	10,655	0.25%
2019/08/13	32	22.44	20	22.25	22.25	12	10,900	0.11%
2019/08/12	10	22.38	5	22.25	23.15	5	11,551	0.04%
2019/08/06	0	0.00	11	22.47	22.70	-11	12,036	-0.09%
2019/08/02	0	0.00	10	23.10	23.05	-10	11,956	-0.08%
2019/07/31	0	0.00	2	24.15	24.00	-2	11,789	-0.02%
2019/07/30	7	24.23	3	24.30	24.30	4	11,699	0.03%
2019/07/29	0	0.00	4	24.38	24.45	-4	11,611	-0.03%
2019/07/26	10	23.60	9	23.91	23.90	1	11,344	0.01%
2019/07/24	5	22.50	5	22.40	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	8	23.16	0	0.00	23.20	8	10,850	0.07%
2019/07/19	10	23.80	0	0.00	23.35	10	10,746	0.09%
2019/07/18	0	0.00	10	23.45	23.45	-10	10,663	-0.09%
2019/07/16	1	23.50	0	0.00	23.45	1	10,642	0.01%
2019/07/12	15	23.68	7	23.87	23.15	8	10,479	0.08%
2019/07/11	12	23.93	1	24.00	23.95	11	10,325	0.11%
2019/07/09	0	0.00	1	23.90	23.80	-1	10,487	-0.01%
2019/07/08	0	0.00	20	23.70	23.60	-20	10,552	-0.19%
2019/07/05	0	0.00	4	23.80	23.60	-4	10,474	-0.04%
2019/07/03	0	0.00	2	23.50	23.00	-2	10,384	-0.02%
2019/07/02	0	0.00	7	23.48	23.45	-7	10,383	-0.07%
2019/07/01	0	0.00	1	23.20	23.25	-1	10,231	-0.01%
2019/06/27	5	22.80	5	22.77	22.80	0	10,070	0.00%
2019/06/26	4	22.98	8	22.96	22.95	-4	10,027	-0.04%
2019/06/25	5	22.58	21	22.51	22.60	-16	10,079	-0.16%
2019/06/24	9	22.00	9	22.04	22.10	0	9,829	0.00%
2019/06/21	10	22.10	19	22.21	22.05	-9	9,757	-0.09%
2019/06/20	56	22.06	25	22.12	22.15	31	9,569	0.32%
2019/06/19	5	21.60	5	21.65	21.80	0	9,332	0.00%
2019/06/18	5	21.45	7	21.62	21.50	-2	9,249	-0.02%
2019/06/17	5	21.45	3	21.50	21.45	2	9,199	0.02%
2019/06/14	186	21.81	191	21.83	21.80	-5	9,094	-0.05%	大買/大賣/
2019/06/13	12	21.85	25	21.60	21.60	-13	9,022	-0.14%
2019/06/12	49	22.19	48	22.15	22.00	1	8,821	0.01%
2019/06/11	2	22.50	75	22.65	22.60	-73	8,623	-0.85%
2019/06/10	15	22.54	13	22.55	22.50	2	8,484	0.02%
2019/06/06	12	22.79	5	22.95	22.55	7	8,361	0.08%
2019/06/05	2	23.00	8	23.28	23.20	-6	8,178	-0.07%
2019/06/04	7	23.29	3	23.47	23.10	4	7,985	0.05%
2019/06/03	1	23.35	0	0.00	23.25	1	7,805	0.01%
2019/05/31	7	23.89	203	23.69	23.85	-196	7,586	-2.58%	大賣/鉅額交易
2019/05/30	7	23.95	45	23.92	23.85	-38	7,354	-0.52%
2019/05/29	113	24.61	21	24.45	24.00	92	7,142	1.29%	大買/
2019/05/28	52	23.96	5	23.80	23.55	47	6,501	0.72%
2019/05/27	5	23.55	14	23.62	23.95	-9	6,045	-0.15%
2019/05/24	4	21.75	58	21.95	21.80	-54	5,396	-1.00%
2019/05/23	1	22.40	0	0.00	21.80	1	5,322	0.02%
2019/05/22	16	22.52	27	22.32	22.55	-11	5,186	-0.21%
2019/05/21	0	0.00	2	21.95	22.25	-2	4,989	-0.04%
2019/05/20	24	22.68	14	22.65	22.50	10	4,829	0.21%
2019/05/17	30	21.89	12	22.11	22.15	18	4,370	0.41%
2019/05/16	247	20.55	2	20.68	20.50	245	3,649	6.71%	大買/鉅額交易
2019/05/15	3	20.20	13	20.25	20.30	-10	3,246	-0.31%
2019/05/14	40	19.79	35	19.94	20.20	5	3,131	0.16%
2019/05/13	0	0.00	54	19.35	19.60	-54	2,878	-1.88%
2019/05/09	0	0.00	3	19.40	19.30	-3	2,852	-0.11%
2019/04/19	5	19.85	0	0.00	19.85	5	2,786	0.18%
2019/04/18	10	19.75	0	0.00	19.80	10	2,787	0.36%
2019/04/17	10	19.30	0	0.00	19.60	10	2,778	0.36%
2019/04/16	3	19.30	0	0.00	19.20	3	2,716	0.11%
2019/04/15	20	19.75	0	0.00	19.30	20	2,627	0.76%
2019/04/12	1	20.00	80	20.05	20.05	-79	2,411	-3.28%
2019/04/11	1	20.55	0	0.00	20.35	1	2,304	0.04%
2019/04/09	0	0.00	6	20.38	20.60	-6	2,251	-0.27%
2019/04/08	0	0.00	1	20.25	20.25	-1	2,147	-0.05%
2019/04/02	0	0.00	50	19.80	19.70	-50	2,053	-2.44%
2019/03/29	0	0.00	0.2	19.40	19.45	-0.2	2,083	-0.01%
2019/03/28	20	19.98	21	19.96	19.90	-1	2,029	-0.05%
2019/03/18	0	0.00	2	18.85	18.90	-2	2,282	-0.09%
2019/03/12	2	19.15	0	0.00	19.10	2	3,623	0.06%
2019/03/11	0	0.00	1	18.80	19.00	-1	3,947	-0.03%
2019/02/25	0	0.00	5	18.95	19.00	-5	4,124	-0.12%
2019/02/20	0	0.00	2	18.75	18.65	-2	4,062	-0.05%
2019/02/15	1	18.75	0	0.00	18.65	1	4,083	0.02%
2019/02/11	5	18.50	0	0.00	18.40	5	4,049	0.12%
2019/01/29	0	0.00	10	18.50	18.50	-10	4,053	-0.25%
2019/01/17	0	0.00	10	18.00	18.05	-10	4,132	-0.24%
2019/01/16	0	0.00	5	18.00	18.00	-5	4,149	-0.12%
2019/01/10	10	17.80	0	0.00	17.80	10	4,192	0.24%
2019/01/09	10	18.00	0	0.00	17.90	10	4,206	0.24%
2019/01/08	10	17.80	0	0.00	17.80	10	4,224	0.24%
2019/01/03	1	17.95	0	0.00	17.80	1	4,397	0.02%
2018/12/25	1	18.25	0	0.00	18.25	1	4,443	0.02%
2018/12/24	3	18.88	0	0.00	18.55	3	4,446	0.07%
2018/12/22	5	19.02	1	19.15	18.90	4	4,408	0.09%
2018/12/21	1	19.30	0	0.00	19.25	1	4,489	0.02%
2018/12/20	1	19.40	3	19.43	19.35	-2	4,486	-0.04%
2018/12/19	1	19.50	0	0.00	19.45	1	4,479	0.02%
2018/12/18	16	19.89	2	20.18	19.35	14	4,449	0.31%
2018/12/17	1	20.60	2	20.58	20.60	-1	4,288	-0.02%
2018/12/14	0	0.00	46	20.58	20.55	-46	4,241	-1.08%
2018/12/13	2	20.20	6	20.13	20.30	-4	4,159	-0.10%
2018/12/12	9	20.05	5	20.15	20.10	4	4,143	0.10%
2018/12/11	10	20.00	2	20.05	19.80	8	4,108	0.19%
2018/12/10	18	20.11	15	20.05	20.10	3	4,107	0.07%
2018/12/07	39	19.97	36	20.22	20.05	3	4,060	0.07%
2018/12/06	48	20.10	39	20.65	20.05	9	3,944	0.23%
2018/12/05	190	20.59	170	20.90	21.00	20	3,702	0.54%	大買/大賣/
2018/12/04	20	18.25	29	18.74	20.00	-9	2,803	-0.32%
2018/12/03	3	18.23	0	0.00	18.20	3	2,479	0.12%
2018/11/23	1	17.90	0	0.00	17.75	1	2,388	0.04%
2018/11/22	10	18.00	0	0.00	17.95	10	2,401	0.42%
2018/11/21	1	18.20	0	0.00	18.25	1	2,394	0.04%
2018/11/20	10	18.15	10	18.05	18.00	0	2,400	0.00%
2018/11/16	0	0.00	10	18.20	18.25	-10	2,397	-0.42%
2018/11/14	29	17.95	0	0.00	18.20	29	2,398	1.21%
2018/11/13	2	17.95	1	17.75	17.90	1	2,407	0.04%
2018/11/12	15	18.00	0	0.00	18.00	15	2,442	0.61%
2018/11/09	1	18.05	2	18.05	18.10	-1	2,473	-0.04%
2018/11/08	3	18.17	0	0.00	18.25	3	2,505	0.12%
2018/11/07	0	0.00	10	18.05	18.10	-10	2,495	-0.40%
2018/11/06	0	0.00	2	18.10	18.15	-2	2,532	-0.08%
2018/10/26	0	0.00	10	17.77	17.70	-10	2,615	-0.38%
2018/10/25	18	18.02	0	0.00	17.95	18	2,650	0.68%
2018/10/22	20	18.75	0	0.00	18.75	20	2,612	0.77%
2018/10/17	0	0.00	21	19.00	19.05	-21	2,641	-0.80%
2018/10/16	7	19.19	0	0.00	19.10	7	2,604	0.27%
2018/10/12	1	19.50	10	19.30	19.60	-9	2,525	-0.36%
2018/10/11	21	19.71	10	19.60	19.65	11	2,494	0.44%
2018/10/03	1	21.45	0	0.00	21.40	1	2,363	0.04%
2018/10/02	20	21.55	5	21.55	21.55	15	2,354	0.64%
2018/09/28	5	21.58	1	21.55	21.70	4	2,325	0.17%
2018/09/26	1	21.15	0	0.00	21.15	1	2,255	0.04%
2018/09/18	5	21.10	0	0.00	21.15	5	2,479	0.20%
2018/09/13	0	0.00	1	20.80	20.85	-1	2,604	-0.04%
2018/09/07	2	20.60	0	0.00	20.30	2	2,917	0.07%
2018/09/06	1	20.80	0	0.00	20.75	1	2,921	0.03%
2018/08/29	0	0.00	2	21.00	21.05	-2	3,092	-0.06%
2018/08/24	0	0.00	10	20.60	20.60	-10	3,156	-0.32%
2018/08/20	0	0.00	3	20.25	20.30	-3	3,283	-0.09%
2018/08/17	3	20.30	10	20.30	20.30	-7	3,286	-0.21%
2018/08/14	0	0.00	9	20.61	20.60	-9	3,334	-0.27%
2018/08/13	1	20.70	14	20.71	20.70	-13	3,393	-0.38%
2018/08/10	0	0.00	4	21.10	21.15	-4	3,482	-0.11%
2018/08/06	0	0.00	10	21.10	21.05	-10	3,922	-0.25%
2018/08/02	2	21.55	0	0.00	21.20	2	3,905	0.05%
2018/08/01	2	21.40	0	0.00	21.40	2	3,874	0.05%
2018/07/27	4	21.14	0	0.00	21.05	4	3,781	0.11%
2018/07/24	0	0.00	7	21.00	21.10	-7	3,757	-0.19%
2018/07/23	0	0.00	3	21.00	20.95	-3	3,725	-0.08%
2018/07/17	6	21.05	0	0.00	21.25	6	3,705	0.16%
2018/07/16	3	21.20	0	0.00	21.15	3	3,664	0.08%
2018/07/13	1	21.05	0	0.00	21.10	1	3,664	0.03%
2018/07/12	1	20.85	6	20.80	21.00	-5	3,670	-0.14%
2018/07/10	9	20.68	0	0.00	20.75	9	3,658	0.25%
2018/07/09	4	20.70	0	0.00	20.70	4	3,649	0.11%
2018/07/05	11	20.81	4	20.80	20.85	7	3,629	0.19%
2018/07/04	0	0.00	13	20.80	20.85	-13	3,666	-0.35%
2018/07/03	0	0.00	2	21.10	20.80	-2	3,682	-0.05%
2018/07/02	2	21.25	0	0.00	21.20	2	3,655	0.05%
2018/06/29	3	21.27	0	0.00	21.10	3	3,658	0.08%
2018/06/28	11	21.43	0	0.00	21.45	11	3,551	0.31%
2018/06/25	2	21.80	0	0.00	21.75	2	3,444	0.06%
2018/06/22	1	21.70	0	0.00	22.15	1	3,429	0.03%
2018/06/21	5	21.85	0	0.00	21.85	5	3,285	0.15%
2018/06/20	3	22.12	0	0.00	22.10	3	3,202	0.09%
2018/06/19	6	22.12	0	0.00	22.05	6	3,155	0.19%
2018/06/15	10	22.45	1	22.50	22.35	9	3,063	0.29%
2018/06/14	0	0.00	2	22.60	22.60	-2	2,981	-0.07%
2018/06/12	3	22.70	0	0.00	22.80	3	3,019	0.10%
2018/06/08	2	23.15	0	0.00	23.10	2	2,938	0.07%
2018/06/07	2	23.20	0	0.00	23.20	2	2,950	0.07%
2018/06/05	0	0.00	2	23.35	23.30	-2	2,888	-0.07%
2018/06/04	2	23.35	0	0.00	23.35	2	2,873	0.07%
2018/05/29	10	23.40	0	0.00	23.50	10	2,867	0.35%
2018/05/22	0	0.00	5	24.10	23.90	-5	2,813	-0.18%
2018/05/21	6	24.23	3	24.27	24.20	3	2,789	0.11%
2018/05/18	10	24.20	3	24.20	24.15	7	2,730	0.26%
2018/05/17	10	24.10	4	24.10	24.05	6	2,626	0.23%
2018/05/16	12	23.92	0	0.00	23.80	12	2,492	0.48%
2018/05/14	2	24.15	23	23.89	23.95	-21	2,493	-0.84%
2018/05/08	0	0.00	3	22.25	22.35	-3	2,260	-0.13%
2018/04/23	0	0.00	1	22.30	22.30	-1	2,503	-0.04%
2018/04/18	10	22.30	1	22.30	22.25	9	2,556	0.35%
2018/04/17	10	22.25	0	0.00	22.25	10	2,569	0.39%
2018/04/13	0	0.00	19	22.65	22.60	-19	2,611	-0.73%
2018/04/11	10	22.95	6	22.80	22.80	4	2,683	0.15%
2018/04/09	10	22.60	20	22.65	22.65	-10	2,728	-0.37%
2018/04/03	10	22.45	4	22.45	22.50	6	2,728	0.22%
2018/03/30	6	22.57	0	0.00	22.60	6	2,906	0.21%
2018/03/27	3	22.80	0	0.00	22.75	3	2,883	0.10%
2018/03/21	0	0.00	10	23.25	23.20	-10	2,937	-0.34%
2018/03/19	2	23.33	0	0.00	23.35	2	3,107	0.06%
2018/03/16	2	23.20	0	0.00	23.30	2	3,209	0.06%
2018/03/14	0	0.00	1	23.55	23.55	-1	3,189	-0.03%
2018/03/13	0	0.00	10	23.80	23.60	-10	3,206	-0.31%
2018/03/12	0	0.00	4	23.30	23.45	-4	3,217	-0.12%
2018/03/09	0	0.00	2	23.25	23.20	-2	3,280	-0.06%
2018/03/06	1	23.50	1	23.65	23.30	0	3,597	0.00%
2018/03/05	6	23.42	8	23.39	23.25	-2	4,854	-0.04%
2018/03/02	0	0.00	1	23.20	23.05	-1	4,897	-0.02%
2018/03/01	0	0.00	5.1	23.45	23.35	-5.1	4,957	-0.10%
2018/02/27	5	23.20	0	0.00	23.35	5	5,029	0.10%
2018/02/26	5	23.20	4	23.29	23.35	1	5,011	0.02%
2018/02/12	3	22.25	0	0.00	22.25	3	5,062	0.06%
2018/02/09	4	21.80	0	0.00	22.30	4	5,082	0.08%
2018/02/06	1	22.35	0	0.00	22.30	1	5,193	0.02%
2018/01/29	0	0.00	5	23.80	23.85	-5	5,137	-0.10%
2018/01/24	0	0.00	1	23.80	23.85	-1	5,115	-0.02%
2018/01/18	12	23.89	0	0.00	23.70	12	5,000	0.24%
2018/01/17	20	23.55	0	0.00	24.00	20	4,962	0.40%
2018/01/16	18	23.40	0	0.00	23.45	18	4,939	0.36%
2018/01/10	3	23.45	39	23.44	23.55	-36	4,986	-0.72%
2018/01/09	10	23.65	0	0.00	23.60	10	4,994	0.20%
2018/01/03	0	0.00	7	23.90	23.65	-7	4,899	-0.14%
2018/01/02	0	0.00	1	23.90	23.95	-1	4,859	-0.02%