裕隆 (2201)-群益金鼎-內湖券商分點個股進出

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
75.0
漲跌
▼1.3
漲幅
-1.70%
成交量
15,060張
產業
上市汽車類股
735人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

裕隆 (2201)籌碼相關－群益金鼎-內湖券商分點個股進出

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

群益金鼎-內湖券商分點個股進出
群益金鼎-內湖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
2024/05/09	2	75.40	5	75.52	75.00	-3	5,542	-0.05%
2024/05/08	120	73.37	148.1	74.23	76.30	-28.1	5,340	-0.53%	大買/大賣/
2024/05/07	151	72.86	151.1	73.28	73.80	-0.1	5,104	0.00%	大買/大賣/
2024/05/06	53	73.68	10	74.10	73.60	43	4,986	0.86%
2024/05/03	47.2	70.64	47	71.62	73.70	0.2	4,803	0.00%
2024/05/02	30.9	70.12	11	69.41	70.50	19.9	4,522	0.44%
2024/04/30	42	68.86	0	0.00	68.70	42	4,460	0.94%
2024/04/29	0.1	68.20	1	68.30	69.30	-0.9	4,426	-0.02%
2024/04/26	20	67.70	0	0.00	67.50	20	4,348	0.46%
2024/04/25	12	67.33	10	67.60	67.40	2	4,353	0.05%
2024/04/24	31	68.02	10	68.20	68.00	21	4,375	0.48%
2024/04/23	2	67.60	1.1	67.65	67.50	0.9	4,493	0.02%
2024/04/22	13	67.33	10	68.30	67.80	3	4,508	0.07%
2024/04/19	160	67.90	167	67.08	66.90	-7	4,450	-0.16%	大買/大賣/
2024/04/18	60	66.97	62	69.44	69.30	-2	4,372	-0.05%
2024/04/17	1	67.80	0	0.00	67.40	1	4,297	0.02%
2024/04/15	11	68.47	11	68.79	69.30	0	4,331	0.00%
2024/04/12	1	69.02	25	69.10	69.00	-24	4,315	-0.56%
2024/04/11	20	69.00	20	69.30	69.30	0	4,321	0.00%
2024/04/10	10	68.90	10	69.50	69.90	0	4,333	0.00%
2024/04/09	50.1	69.34	0	0.00	69.10	50.1	4,375	1.14%
2024/04/03	0	0.00	1	66.60	66.70	-1	4,271	-0.02%
2024/04/02	10	67.90	0	0.00	67.80	10	4,291	0.23%
2024/03/29	0	0.00	0.1	68.00	68.10	-0.1	4,301	0.00%
2024/03/28	2.1	68.34	2.2	67.99	68.20	-0.1	4,347	0.00%
2024/03/27	1	67.40	1	67.50	67.30	0	4,480	0.00%
2024/03/26	1.1	68.20	1	68.90	67.10	0.1	4,634	0.00%
2024/03/22	3.1	68.07	0	0.00	68.30	3.1	4,690	0.07%
2024/03/21	1	67.80	0	0.00	67.80	1	4,792	0.02%
2024/03/20	10	67.90	12	68.27	67.70	-2	4,949	-0.04%
2024/03/18	0	0.00	1.1	69.73	69.50	-1.1	5,136	-0.02%
2024/03/15	40	69.30	39.1	69.00	68.50	0.9	5,158	0.02%
2024/03/14	0.1	70.05	0	0.00	69.80	0.1	5,161	0.00%
2024/03/13	51.1	71.10	46.1	69.71	69.70	5	5,145	0.10%
2024/03/12	5	72.10	0	0.00	71.90	5	5,096	0.10%
2024/03/11	0	0.00	0.2	67.00	67.60	-0.2	4,959	0.00%
2024/03/08	50	67.76	50	67.24	67.10	0	4,948	0.00%
2024/03/07	80	69.28	1	69.50	68.90	79	4,864	1.62%
2024/03/06	3.1	70.24	1	71.10	70.10	2.1	4,820	0.04%
2024/03/05	22.1	70.58	20	70.92	70.40	2.1	4,945	0.04%
2024/03/04	30.1	70.57	30.1	70.80	70.80	0	4,943	0.00%
2024/03/01	0	0.00	10.1	71.60	70.70	-10.1	4,936	-0.20%
2024/02/27	2.1	69.64	0	0.00	69.40	2.1	4,902	0.04%
2024/02/26	60.1	70.95	30	70.60	70.60	30.1	4,906	0.61%
2024/02/23	1	71.60	1.2	72.08	71.20	-0.2	4,978	0.00%
2024/02/22	10	70.80	10	71.20	70.90	0	5,036	0.00%
2024/02/21	1	71.10	3	71.27	70.80	-2	5,195	-0.04%
2024/02/20	100	71.31	0	0.00	70.90	100	5,293	1.89%
2024/02/19	5	72.00	20.1	72.10	72.20	-15.1	5,303	-0.28%
2024/02/15	0.2	69.30	0	0.00	68.70	0.2	5,342	0.00%
2024/02/05	14	68.60	16	68.87	69.30	-2	5,354	-0.04%
2024/02/02	20	69.10	17	69.08	69.10	3	5,451	0.06%
2024/01/31	1	69.20	0	0.00	69.50	1	5,501	0.02%
2024/01/30	0	0.00	1	69.70	69.60	-1	5,522	-0.02%
2024/01/26	2	69.70	0	0.00	69.80	2	5,599	0.04%
2024/01/22	0	0.00	2	68.90	68.60	-2	5,904	-0.03%
2024/01/18	20	68.20	0	0.00	68.50	20	6,091	0.33%
2024/01/17	5	68.10	3	68.43	67.70	2	6,163	0.03%
2024/01/15	2	70.65	2	71.10	70.90	0	6,215	0.00%
2024/01/12	4	71.03	8	71.28	70.70	-4	6,435	-0.06%
2024/01/11	13	70.75	9	71.13	70.70	4	6,557	0.06%
2024/01/10	5	69.90	0	0.00	70.20	5	6,941	0.07%
2024/01/09	7	71.30	0	0.00	70.90	7	7,154	0.10%
2024/01/08	10	72.60	0	0.00	72.30	10	7,691	0.13%
2024/01/03	1	74.00	0	0.00	73.10	1	9,285	0.01%
2023/12/29	7	74.86	0	0.00	74.80	7	9,295	0.08%
2023/12/28	0	0.00	1	74.70	74.60	-1	9,415	-0.01%
2023/12/26	0	0.00	1	73.10	72.70	-1	9,545	-0.01%
2023/12/22	14	73.46	0	0.00	72.20	14	9,944	0.14%
2023/12/21	1	72.40	3	73.50	72.70	-2	9,849	-0.02%
2023/12/20	14	74.15	0	0.00	74.10	14	9,898	0.14%
2023/12/14	16	76.88	13	76.93	77.30	3	10,213	0.03%
2023/12/13	5	76.08	0	0.00	76.00	5	10,171	0.05%
2023/12/12	0	0.00	9	77.90	77.80	-9	10,053	-0.09%
2023/12/05	0	0.00	3	76.40	77.00	-3	10,270	-0.03%
2023/12/04	1	77.00	1	76.50	76.50	0	10,336	0.00%
2023/12/01	1	77.10	0	0.00	77.10	1	10,458	0.01%
2023/11/30	2	76.55	0	0.00	76.90	2	10,662	0.02%
2023/11/29	5	78.10	0	0.00	77.90	5	11,171	0.04%
2023/11/27	2	77.75	0	0.00	77.10	2	11,759	0.02%
2023/11/24	1	78.20	2	78.10	78.50	-1	12,164	-0.01%
2023/11/22	7	77.79	0	0.00	77.70	7	12,453	0.06%
2023/11/21	0	0.00	4	78.65	79.00	-4	12,370	-0.03%
2023/11/20	17	78.05	0	0.00	78.00	17	12,279	0.14%
2023/11/17	10	79.95	0	0.00	80.20	10	12,116	0.08%
2023/11/16	0	0.00	1	79.30	79.10	-1	12,025	-0.01%
2023/11/15	7	78.79	1	78.50	78.50	6	11,968	0.05%
2023/11/14	5	78.00	0	0.00	77.90	5	11,858	0.04%
2023/11/13	1	77.00	0	0.00	77.60	1	11,869	0.01%
2023/11/10	8	77.39	23	77.20	77.10	-15	11,883	-0.13%
2023/11/09	0	0.00	3	79.30	79.20	-3	11,857	-0.03%
2023/11/08	0	0.00	2	79.30	78.60	-2	12,001	-0.02%
2023/11/07	0	0.00	12	78.87	79.10	-12	12,008	-0.10%
2023/11/06	3	78.87	5	79.18	78.80	-2	12,036	-0.02%
2023/11/03	1	78.10	23	78.43	78.20	-22	12,143	-0.18%
2023/11/02	2	76.45	6	77.02	77.40	-4	12,086	-0.03%
2023/10/31	14	75.96	14	74.64	74.10	0	11,946	0.00%
2023/10/27	4	78.23	3	78.60	77.30	1	11,890	0.01%
2023/10/25	2	80.25	1	80.60	80.10	1	11,962	0.01%
2023/10/24	1	78.40	1	78.80	79.00	0	12,043	0.00%
2023/10/23	0	0.00	3	78.30	77.80	-3	12,066	-0.02%
2023/10/20	3	79.53	3	79.63	79.10	0	12,142	0.00%
2023/10/19	1	80.10	2	80.60	81.40	-1	12,052	-0.01%
2023/10/18	6	82.45	3	82.63	80.10	3	12,069	0.02%
2023/10/17	2	81.60	4	81.75	81.10	-2	11,808	-0.02%
2023/10/16	17	85.13	1	84.70	83.00	16	11,705	0.14%
2023/10/13	50	87.61	248	88.37	85.10	-198	11,340	-1.75%	大賣/鉅額交易
2023/10/12	4	82.75	1.2	80.76	84.00	2.8	10,331	0.03%
2023/10/11	0	0.00	1	79.70	78.80	-1	10,484	-0.01%
2023/10/06	2	79.10	1	79.60	78.90	1	10,709	0.01%
2023/10/05	1.1	78.60	0	0.00	78.40	1.1	10,747	0.01%
2023/10/04	2	78.40	1	79.60	78.40	1	10,777	0.01%
2023/10/03	6	81.65	1	82.00	80.50	5	10,670	0.05%
2023/10/02	8.1	82.18	3.1	82.33	82.00	5	10,679	0.05%
2023/09/28	256	85.45	4	84.60	83.00	252	10,776	2.34%	大買/鉅額交易
2023/09/27	2	85.10	2	85.05	86.00	0	10,746	0.00%
2023/09/26	0	0.00	4	84.48	83.70	-4	10,621	-0.04%
2023/09/25	12	84.50	0	0.00	84.30	12	10,678	0.11%
2023/09/22	4	80.95	2	82.35	82.50	2	10,638	0.02%
2023/09/21	4	81.65	3	81.40	80.60	1	10,613	0.01%
2023/09/20	12	84.44	1	83.20	82.20	11	10,624	0.10%
2023/09/19	1	84.90	0	0.00	84.60	1	10,450	0.01%
2023/09/15	1	83.00	10	83.30	82.90	-9	10,380	-0.09%
2023/09/14	1	84.00	0	0.00	83.80	1	10,412	0.01%
2023/09/13	5	83.24	0	0.00	83.90	5	10,425	0.05%
2023/09/11	6	82.13	0	0.00	81.20	6	10,647	0.06%
2023/09/08	0	0.00	1	83.50	82.60	-1	10,628	-0.01%
2023/09/07	1	84.40	0	0.00	84.50	1	10,632	0.01%
2023/09/06	3	85.40	4	83.83	83.20	-1	10,618	-0.01%
2023/09/05	5	85.24	7	84.73	85.20	-2	10,593	-0.02%
2023/09/04	8	87.24	7	87.56	85.70	1	10,510	0.01%
2023/09/01	17	85.81	11	85.77	85.30	6	9,982	0.06%
2023/08/31	7	84.27	2	83.45	83.40	5	9,779	0.05%
2023/08/30	8	83.60	3	84.30	83.70	5	9,882	0.05%
2023/08/29	2	77.90	3	78.90	79.80	-1	9,712	-0.01%
2023/08/28	0	0.00	0.1	76.70	75.70	-0.1	10,084	0.00%
2023/08/23	0	0.00	1	75.00	74.70	-1	11,529	-0.01%
2023/08/18	3	75.50	3	75.17	74.70	0	12,263	0.00%
2023/08/17	3	72.43	3	72.70	75.60	0	12,610	0.00%
2023/08/16	4	73.10	4	73.60	73.20	0	12,960	0.00%
2023/08/15	5	74.38	5	75.20	74.30	0	13,037	0.00%
2023/08/14	1	73.40	0	0.00	73.40	1	13,253	0.01%
2023/08/09	2	81.20	1	79.60	79.20	1	13,659	0.01%
2023/08/04	1	80.40	1	80.10	80.70	0	13,957	0.00%
2023/08/02	2	80.70	2	81.90	80.10	0	13,997	0.00%
2023/07/31	1.1	82.61	4	82.30	82.00	-3	13,957	-0.02%
2023/07/28	1	80.90	1	81.60	81.60	0	13,918	0.00%
2023/07/27	0	0.00	5	80.40	81.00	-5	13,982	-0.04%
2023/07/25	4	80.03	5	80.14	79.80	-1	13,936	-0.01%
2023/07/24	0	0.00	1	76.30	76.20	-1	13,873	-0.01%
2023/07/20	3	78.63	2.1	78.97	78.20	0.9	14,010	0.01%
2023/07/19	13	79.50	3	79.73	79.00	10	13,983	0.07%
2023/07/18	11	82.63	3	82.77	80.20	8	14,165	0.06%
2023/07/14	6	86.57	5	86.58	85.50	1	15,027	0.01%
2023/07/13	1	81.60	6.5	82.95	84.00	-5.5	15,484	-0.04%
2023/07/12	0	0.00	1	80.90	80.20	-1	15,701	-0.01%
2023/07/11	1	80.30	4	80.10	80.00	-3	16,083	-0.02%
2023/07/10	15	81.59	2	81.80	81.30	13	16,401	0.08%
2023/07/07	3.5	82.53	2	83.15	82.30	1.5	16,394	0.01%
2023/07/06	3	83.50	2	83.90	83.50	1	16,360	0.01%
2023/07/05	8	82.19	4	82.33	81.80	4	16,184	0.02%
2023/07/04	10	82.40	2	83.05	82.40	8	16,023	0.05%
2023/07/03	2	82.05	3	82.20	81.80	-1	16,017	-0.01%
2023/06/30	3	82.70	3	82.10	82.60	0	15,975	0.00%
2023/06/29	1	81.10	0	0.00	80.50	1	15,906	0.01%
2023/06/28	19	80.41	15	80.57	80.80	4	15,888	0.03%
2023/06/27	26	80.62	9	79.57	79.40	17	15,857	0.11%
2023/06/26	5	80.40	6	82.08	82.00	-1	15,917	-0.01%
2023/06/21	1	82.30	1	82.80	82.00	0	16,007	0.00%
2023/06/20	1	82.20	1	82.50	83.10	0	16,009	0.00%
2023/06/19	1	83.20	0	0.00	83.40	1	16,067	0.01%
2023/06/16	10.3	86.74	7	85.93	83.70	3.3	16,268	0.02%
2023/06/15	2	87.40	1	87.60	87.70	1	16,050	0.01%
2023/06/14	0	0.00	3	87.10	87.40	-3	16,092	-0.02%
2023/06/13	1	87.30	1	88.50	87.10	0	16,261	0.00%
2023/06/12	0	0.00	3	88.27	86.80	-3	16,486	-0.02%
2023/06/08	3	88.27	6	88.43	87.10	-3	16,894	-0.02%
2023/06/07	0	0.00	1	90.10	89.70	-1	17,277	-0.01%
2023/06/06	11	90.15	7	88.69	88.50	4	17,427	0.02%
2023/06/05	2	91.35	6	92.52	90.60	-4	17,463	-0.02%
2023/06/02	1	90.70	0	0.00	90.60	1	17,273	0.01%
2023/06/01	2	91.10	3	89.67	89.60	-1	17,110	-0.01%
2023/05/31	31	86.53	30	87.26	87.60	1	16,730	0.01%
2023/05/30	59	88.63	60	87.49	86.60	-1	16,779	-0.01%
2023/05/29	7	83.03	21	83.28	82.80	-14	16,189	-0.09%
2023/05/26	37	82.57	21	82.89	82.20	16	16,720	0.10%
2023/05/25	25	83.89	25	84.78	83.40	0	16,790	0.00%
2023/05/24	0	0.00	5	85.12	85.30	-5	16,784	-0.03%
2023/05/23	5	84.40	13	84.42	83.70	-8	16,779	-0.05%
2023/05/22	55	83.47	72	83.70	84.20	-17	16,625	-0.10%
2023/05/19	13	81.12	2	81.45	80.40	11	16,605	0.07%
2023/05/18	3	80.67	7	81.54	81.80	-4	17,232	-0.02%
2023/05/17	15	81.13	25.2	80.38	81.10	-10.2	17,202	-0.06%
2023/05/16	20	79.15	2	79.50	79.60	18	16,929	0.11%
2023/05/15	1	77.50	0	0.00	76.70	1	16,975	0.01%
2023/05/12	1	77.00	0	0.00	78.30	1	17,522	0.01%
2023/05/11	1	77.00	0	0.00	75.90	1	17,605	0.01%
2023/05/10	1	78.40	1	78.60	79.10	0	17,858	0.00%
2023/05/09	0	0.00	12	77.15	77.10	-12	18,040	-0.07%
2023/05/08	4	78.00	1	78.00	78.10	3	18,373	0.02%
2023/05/05	0	0.00	1	78.00	77.40	-1	19,117	-0.01%
2023/05/02	6	80.60	0	0.00	80.00	6	21,995	0.03%
2023/04/27	3	79.80	3	80.00	80.50	0	22,911	0.00%
2023/04/26	5	79.02	1	79.20	79.80	4	23,222	0.02%
2023/04/25	3	80.10	3	82.20	78.50	0	23,224	0.00%
2023/04/24	1	79.80	0	0.00	80.90	1	23,268	0.00%
2023/04/21	11	79.99	4	80.48	80.30	7	23,333	0.03%
2023/04/20	44	81.45	72	79.33	82.00	-28	23,300	-0.12%
2023/04/19	17.2	85.09	10	84.61	83.20	7.2	23,430	0.03%
2023/04/18	28	84.69	27	83.76	85.70	1	23,376	0.00%
2023/04/17	27	81.04	11	80.98	81.80	16	22,746	0.07%
2023/04/14	11	79.51	17	77.77	79.10	-6	22,664	-0.03%
2023/04/13	0	0.00	3.4	78.76	77.60	-3.4	22,469	-0.01%
2023/04/07	5	73.50	1	74.70	74.30	4	22,682	0.02%
2023/04/06	4	73.70	4	73.10	73.70	0	22,946	0.00%
2023/03/31	3	75.43	0	0.00	75.20	3	23,097	0.01%
2023/03/30	0	0.00	2	77.00	76.50	-2	23,290	-0.01%
2023/03/27	2	76.95	0	0.00	75.50	2	24,251	0.01%
2023/03/24	3	78.27	1.2	78.70	78.80	1.8	24,380	0.01%
2023/03/23	0	0.00	2	77.00	77.50	-2	24,792	-0.01%
2023/03/22	8	77.50	7	77.61	76.40	1	25,520	0.00%
2023/03/21	9	78.29	13	77.75	77.30	-4	25,958	-0.02%
2023/03/20	1	75.60	1	75.90	75.80	0	26,583	0.00%
2023/03/17	17	75.48	14	75.59	75.70	3	26,757	0.01%
2023/03/15	15	76.20	14	76.43	75.90	1	27,463	0.00%
2023/03/14	1	74.80	1	74.80	75.50	0	27,639	0.00%
2023/03/13	3	75.13	5	74.66	76.00	-2	27,805	-0.01%
2023/03/10	15	72.55	13	73.42	72.40	2	28,035	0.01%
2023/03/09	0	0.00	45	75.80	76.00	-45	28,440	-0.16%
2023/03/08	16	77.61	22	77.58	77.60	-6	29,589	-0.02%
2023/03/07	0	0.00	2	79.30	79.20	-2	31,679	-0.01%
2023/03/06	1	78.30	12	78.93	79.00	-11	32,545	-0.03%
2023/03/03	25	78.20	19	78.12	78.10	6	33,580	0.02%
2023/03/02	5	79.08	9	79.71	78.80	-4	33,809	-0.01%
2023/03/01	17	82.28	34	81.96	81.60	-17	34,331	-0.05%
2023/02/24	17	81.49	18.2	81.62	81.30	-1.2	34,926	0.00%
2023/02/23	4	79.15	6	78.47	80.00	-2	35,006	-0.01%
2023/02/22	10.3	78.17	6	79.12	78.10	4.3	35,078	0.01%
2023/02/21	9	80.88	12	81.32	80.90	-3	35,210	-0.01%
2023/02/20	8	80.44	6	79.97	80.60	2	35,453	0.01%
2023/02/17	11	80.33	6	81.28	80.00	5	36,109	0.01%
2023/02/16	48	81.46	54	81.49	81.50	-6	36,232	-0.02%
2023/02/14	6	77.20	6	77.03	77.20	0	35,384	0.00%
2023/02/13	23	77.62	21	77.70	77.50	2	35,365	0.01%
2023/02/10	31	78.44	21	78.89	79.00	10	35,162	0.03%
2023/02/09	11	77.41	3	76.93	76.90	8	34,580	0.02%
2023/02/08	24	77.49	21	77.28	77.80	3	34,426	0.01%
2023/02/07	4	77.55	3	78.13	77.80	1	34,045	0.00%
2023/02/06	34	78.37	17	77.95	77.50	17	33,809	0.05%
2023/02/03	57	79.39	57	79.70	78.10	0	33,486	0.00%
2023/02/02	98	80.25	87	82.41	79.50	11	32,779	0.03%
2023/02/01	52	83.16	42	83.33	84.50	10	31,891	0.03%
2023/01/31	45	79.84	80	79.53	82.90	-35	31,435	-0.11%
2023/01/30	23	76.82	19.2	78.10	78.10	3.8	30,031	0.01%
2023/01/17	35	70.63	31	70.05	71.00	4	29,893	0.01%
2023/01/16	25	68.69	28	68.40	69.20	-3	29,626	-0.01%
2023/01/13	2	66.50	2	66.90	66.80	0	29,718	0.00%
2023/01/12	3	66.27	2	66.80	66.20	1	29,684	0.00%
2023/01/11	2	67.50	0	0.00	66.50	2	29,471	0.01%
2023/01/10	2	67.80	2	67.75	67.20	0	29,388	0.00%
2023/01/09	16	68.06	23	68.29	68.20	-7	29,198	-0.02%
2023/01/06	3	66.90	1	66.30	66.20	2	28,481	0.01%
2023/01/05	0	0.00	3	65.50	65.70	-3	27,989	-0.01%
2023/01/04	5	64.26	25	65.38	65.70	-20	27,698	-0.07%
2023/01/03	2	63.50	15	63.04	63.20	-13	27,350	-0.05%
2022/12/30	4	61.53	2	62.30	62.00	2	27,175	0.01%
2022/12/29	1	59.70	3	61.20	61.40	-2	27,061	-0.01%
2022/12/28	4	62.00	12	61.90	61.60	-8	26,892	-0.03%
2022/12/27	0	0.00	2	61.80	61.90	-2	26,747	-0.01%
2022/12/26	7	60.80	1	61.00	61.10	6	26,468	0.02%
2022/12/23	0	0.00	2	59.65	59.10	-2	26,197	-0.01%
2022/12/22	3	60.53	2	60.05	59.70	1	25,954	0.00%
2022/12/21	14	60.26	8	61.06	60.00	6	25,720	0.02%
2022/12/20	29	62.78	7	63.39	61.40	22	25,370	0.09%
2022/12/19	4	64.35	1	64.80	64.20	3	24,857	0.01%
2022/12/16	1	64.30	1	64.30	64.10	0	24,654	0.00%
2022/12/15	7	67.16	10	67.87	66.50	-3	24,382	-0.01%
2022/12/14	6	67.23	4	68.03	66.80	2	23,822	0.01%
2022/12/13	6	65.53	1	65.00	65.00	5	23,062	0.02%
2022/12/12	29	65.90	20	65.91	66.60	9	22,467	0.04%
2022/12/09	7	62.66	5	62.26	62.30	2	21,593	0.01%
2022/12/08	2	62.85	1	63.00	63.00	1	21,338	0.00%
2022/12/07	17	63.71	14	64.67	63.40	3	20,901	0.01%
2022/12/06	3.6	64.85	12	64.72	64.90	-8.4	20,373	-0.04%
2022/12/05	0.4	66.60	2.1	67.00	66.90	-1.7	19,893	-0.01%
2022/12/02	8	67.10	8	66.33	66.70	0	19,576	0.00%
2022/12/01	11	67.43	19	66.22	67.90	-8	18,949	-0.04%
2022/11/30	81.1	65.32	63	64.12	65.20	18.1	18,126	0.10%
2022/11/29	55	66.83	55.1	65.32	63.70	-0.1	16,812	0.00%
2022/11/28	10	62.23	19	62.37	64.80	-9	14,714	-0.06%
2022/11/25	11	60.54	80	59.55	60.60	-69	14,089	-0.49%
2022/11/24	46	57.22	2	57.25	57.70	44	12,958	0.34%
2022/11/23	12	56.80	9	57.04	57.10	3	12,521	0.02%
2022/11/22	12	54.57	16	54.39	54.90	-4	11,541	-0.03%
2022/11/21	28	53.41	21	53.72	54.10	7	10,587	0.07%
2022/11/18	3	49.37	0	0.00	49.20	3	9,933	0.03%
2022/11/17	9	50.88	1	51.70	50.20	8	9,704	0.08%
2022/11/16	18	50.04	16	50.91	50.90	2	9,257	0.02%
2022/11/15	17	50.53	6	50.47	51.10	11	8,791	0.13%
2022/11/14	2	48.45	3	48.50	49.50	-1	7,961	-0.01%
2022/11/11	0	0.00	2	44.85	45.00	-2	7,484	-0.03%
2022/11/10	2	45.00	0	0.00	44.40	2	7,462	0.03%
2022/11/09	1	46.20	1	45.85	44.80	0	7,416	0.00%
2022/11/08	2	45.70	3	45.67	45.35	-1	7,303	-0.01%
2022/11/07	1	45.35	0	0.00	45.75	1	7,330	0.01%
2022/11/04	0	0.00	7	44.54	45.05	-7	7,310	-0.10%
2022/11/03	1	44.55	0	0.00	44.45	1	7,270	0.01%
2022/11/02	1	46.00	0	0.00	45.20	1	7,337	0.01%
2022/11/01	1	45.25	1	45.50	45.60	0	7,586	0.00%
2022/10/28	5	45.55	0	0.00	45.75	5	7,556	0.07%
2022/10/26	0	0.00	1	44.85	44.40	-1	7,331	-0.01%
2022/10/24	7	45.81	0	0.00	46.00	7	6,936	0.10%
2022/10/21	2	45.20	8	45.16	45.05	-6	6,516	-0.09%
2022/10/20	6	41.31	0	0.00	41.35	6	5,996	0.10%
2022/10/18	0	0.00	6	43.03	42.80	-6	6,023	-0.10%
2022/10/14	2	41.55	0	0.00	42.80	2	6,177	0.03%
2022/10/12	0	0.00	10	40.80	41.05	-10	6,071	-0.16%
2022/10/11	2	41.30	0	0.00	40.80	2	6,175	0.03%
2022/10/07	0	0.00	0.5	42.75	42.90	-0.5	6,221	-0.01%
2022/10/06	1	41.35	0	0.00	41.25	1	6,295	0.02%
2022/10/05	0	0.00	2	42.15	41.20	-2	6,646	-0.03%
2022/09/30	2	41.05	0	0.00	41.05	2	7,162	0.03%
2022/09/28	1	41.55	0	0.00	41.20	1	7,355	0.01%
2022/09/23	2	42.90	0	0.00	42.85	2	7,635	0.03%
2022/09/14	0	0.00	1	41.70	42.20	-1	9,969	-0.01%
2022/09/13	0	0.00	1	42.10	42.15	-1	10,474	-0.01%
2022/09/06	1	43.25	23	42.20	42.05	-22	11,057	-0.20%
2022/09/02	0	0.00	17	42.34	43.85	-17	11,015	-0.15%
2022/09/01	24	43.11	23	43.11	43.20	1	10,804	0.01%
2022/08/30	1	40.55	0	0.00	40.60	1	10,489	0.01%
2022/08/25	0	0.00	1	39.85	39.85	-1	10,558	-0.01%
2022/08/24	1	40.70	0	0.00	40.70	1	10,758	0.01%
2022/08/22	4	40.99	1	41.00	40.85	3	10,847	0.03%
2022/08/18	2	41.48	0	0.00	41.50	2	10,867	0.02%
2022/08/17	1	42.00	0	0.00	41.95	1	10,930	0.01%
2022/08/15	5	42.42	1	42.50	42.55	4	10,870	0.04%
2022/08/12	2	42.45	4	42.15	42.40	-2	10,881	-0.02%
2022/08/11	0	0.00	1	41.95	41.80	-1	10,866	-0.01%
2022/08/09	2	41.45	0	0.00	42.20	2	10,889	0.02%
2022/08/08	1	41.19	5	40.47	41.45	-4	10,907	-0.04%
2022/08/05	1	44.00	0	0.00	43.80	1	10,664	0.01%
2022/08/04	1.1	43.58	20	42.95	43.25	-19	10,610	-0.18%
2022/08/03	11.1	44.87	0	0.00	44.05	11.1	10,503	0.11%
2022/08/01	0	0.00	5	45.55	45.55	-5	10,361	-0.05%
2022/07/28	5	45.80	0	0.00	45.45	5	10,296	0.05%
2022/07/27	1	45.80	1	46.20	46.20	0	10,234	0.00%
2022/07/26	2	46.20	0	0.00	45.55	2	10,166	0.02%
2022/07/25	1	45.15	3	45.03	45.80	-2	10,061	-0.02%
2022/07/22	5	46.05	0	0.00	45.95	5	9,867	0.05%
2022/07/21	3	46.43	5	46.45	46.95	-2	9,614	-0.02%
2022/07/20	4	48.00	0	0.00	47.50	4	9,444	0.04%
2022/07/18	0	0.00	1	47.35	48.50	-1	9,321	-0.01%
2022/07/13	1	49.25	0	0.00	49.00	1	8,896	0.01%
2022/07/12	0	0.00	2	46.85	46.90	-2	8,479	-0.02%
2022/07/11	0	0.00	1	45.30	46.10	-1	8,246	-0.01%
2022/07/08	26	44.44	1	44.45	44.70	25	8,045	0.31%
2022/07/07	0	0.00	1	43.55	43.70	-1	7,907	-0.01%
2022/07/06	0	43.30	17	43.09	42.50	-17	7,786	-0.22%
2022/07/05	0	0.00	5	44.95	44.50	-5	7,651	-0.07%
2022/07/04	7.1	44.76	22	45.03	44.40	-14.9	7,573	-0.20%
2022/07/01	5	45.89	7	45.83	44.40	-2	7,468	-0.03%
2022/06/30	2	47.03	0	0.00	47.20	2	7,202	0.03%
2022/06/29	32	47.77	1	48.55	47.50	31	6,978	0.44%
2022/06/28	9	48.66	1	50.40	48.35	8	6,707	0.12%
2022/06/27	23	49.55	11	49.37	50.20	12	6,443	0.19%
2022/06/24	13	50.13	10	49.89	50.00	3	6,089	0.05%
2022/06/23	33	50.93	16	50.57	50.50	17	5,800	0.29%
2022/06/22	33	48.85	32	49.44	49.10	1	4,986	0.02%
2022/06/21	8	49.03	13	48.65	49.75	-5	4,553	-0.11%
2022/06/20	3	45.25	25	44.32	45.30	-22	3,987	-0.55%
2022/06/17	0	0.00	10	46.35	46.10	-10	3,770	-0.27%
2022/06/16	0	0.00	4	46.28	45.80	-4	3,557	-0.11%
2022/06/15	5	45.35	2	45.70	45.40	3	3,336	0.09%
2022/06/14	2	44.28	0	0.00	44.80	2	3,285	0.06%
2022/06/13	0	0.00	3	45.47	45.40	-3	3,201	-0.09%
2022/06/10	0	0.00	1	44.70	45.40	-1	3,116	-0.03%
2022/06/09	1	45.10	1	45.20	45.20	0	3,089	0.00%
2022/06/07	2	44.25	0	0.00	44.35	2	3,070	0.07%
2022/06/02	1	45.35	0	0.00	45.15	1	3,005	0.03%
2022/06/01	0	0.00	1	45.00	45.80	-1	2,937	-0.03%
2022/05/31	0	0.00	4.1	43.80	44.45	-4.1	2,668	-0.15%
2022/05/30	0	0.00	1	43.70	43.70	-1	2,530	-0.04%
2022/05/26	1	43.20	1	43.35	43.15	0	2,442	0.00%
2022/05/25	0.1	42.95	1	42.50	43.15	-0.9	2,352	-0.04%
2022/05/24	0	0.00	2	42.20	42.15	-2	2,309	-0.09%
2022/05/20	0	0.00	5	42.30	41.95	-5	2,280	-0.22%
2022/05/19	0	0.00	141	41.39	42.20	-141	2,270	-6.21%	大賣/鉅額交易
2022/05/17	0	0.00	15	41.81	41.95	-15	2,198	-0.68%
2022/05/16	0	0.00	10	41.70	42.00	-10	2,128	-0.47%
2022/05/13	27	40.53	0	0.00	40.10	27	1,945	1.39%
2022/05/12	34	38.26	0	0.00	38.10	34	1,868	1.82%
2022/05/11	16	38.27	0	0.00	38.65	16	1,865	0.86%
2022/05/10	6	38.25	0	0.00	38.65	6	1,859	0.32%
2022/05/09	34	38.96	0	0.00	38.70	34	1,865	1.82%
2022/05/06	6	39.40	0	0.00	39.55	6	1,836	0.33%
2022/04/26	0	0.00	1	40.30	40.15	-1	2,049	-0.05%
2022/04/25	6	40.35	0	0.00	40.10	6	2,081	0.29%
2022/04/21	1	41.10	6	41.30	41.10	-5	2,154	-0.23%
2022/04/20	0	0.00	10	40.80	40.95	-10	2,209	-0.45%
2022/04/19	0	0.00	2	40.25	40.35	-2	2,202	-0.09%
2022/04/18	4	39.93	0	0.00	40.00	4	2,245	0.18%
2022/04/15	4.1	40.15	2	40.58	40.55	2.1	2,267	0.09%
2022/04/14	0	0.00	15	40.74	40.50	-15	2,350	-0.64%
2022/04/13	0	0.00	2	40.13	39.95	-2	2,372	-0.08%
2022/04/12	0	0.00	1	39.25	39.10	-1	2,472	-0.04%
2022/04/11	12	39.59	0	0.00	39.10	12	2,555	0.47%
2022/04/08	4	39.98	0	0.00	39.90	4	2,701	0.15%
2022/04/07	24	40.11	0	0.00	39.90	24	2,754	0.87%
2022/04/01	0	0.00	1	40.40	40.35	-1	2,797	-0.04%
2022/03/30	0	0.00	14	40.69	40.65	-14	2,877	-0.49%
2022/03/28	0	0.00	1	40.15	40.10	-1	2,875	-0.03%
2022/03/25	0	0.00	20	40.43	40.40	-20	2,888	-0.69%
2022/03/21	0	0.00	6	39.98	39.95	-6	3,002	-0.20%
2022/03/17	1	39.60	0	0.00	39.60	1	3,024	0.03%
2022/03/15	5	38.84	0	0.00	38.85	5	3,033	0.16%
2022/03/14	2	39.05	0	0.00	39.10	2	3,026	0.07%
2022/03/11	18	39.42	0	0.00	39.05	18	3,025	0.59%
2022/03/10	0	0.00	2	40.20	40.30	-2	2,959	-0.07%
2022/03/08	0	39.15	0	0.00	38.90	0	2,973	0.00%
2022/03/07	6	40.40	0	0.00	39.70	6	2,936	0.20%
2022/03/03	1	41.30	2	41.40	41.25	-1	2,969	-0.03%
2022/03/01	0	0.00	8	41.48	41.35	-8	3,084	-0.26%
2022/02/25	2	40.70	0	0.00	40.85	2	3,128	0.06%
2022/02/24	5	40.94	3	40.70	40.70	2	3,250	0.06%
2022/02/23	5	41.91	2	41.90	41.85	3	3,355	0.09%
2022/02/22	1	41.55	0	0.00	41.75	1	3,515	0.03%
2022/02/21	3	42.80	0	42.75	42.75	3	3,568	0.08%
2022/02/17	2	42.33	3	42.40	42.25	-1	3,963	-0.03%
2022/02/15	0	0.00	2	41.55	41.55	-2	4,040	-0.05%
2022/02/14	4	41.24	0	0.00	41.20	4	4,128	0.10%
2022/02/10	0	0.00	4	41.73	41.85	-4	4,201	-0.10%
2022/02/07	0	0.00	3	41.30	41.75	-3	4,312	-0.07%
2022/01/24	0	0.00	7	41.13	41.35	-7	4,453	-0.16%
2022/01/21	4	41.51	0	0.00	41.35	4	4,537	0.09%
2022/01/20	3	41.95	0	0.00	42.00	3	4,538	0.07%
2022/01/19	13	42.13	0	0.00	41.80	13	4,576	0.28%
2022/01/18	3.1	42.77	0	0.00	42.75	3.1	4,557	0.07%
2022/01/17	2	43.10	2	43.75	43.10	0	4,644	0.00%
2022/01/14	0	0.00	13	43.50	43.55	-13	4,736	-0.27%
2022/01/13	0	0.00	7	43.54	43.45	-7	4,898	-0.14%
2022/01/12	2	42.70	4	42.68	42.60	-2	4,951	-0.04%
2022/01/11	2	42.75	0	0.00	42.75	2	5,175	0.04%
2022/01/10	1	42.90	0	0.00	43.30	1	5,515	0.02%
2022/01/05	3	43.42	4	43.45	43.55	-1	5,988	-0.02%
2022/01/04	0	0.00	3	43.05	43.25	-3	6,131	-0.05%
2022/01/03	0	0.00	8	42.61	42.85	-8	6,645	-0.12%
2021/12/30	0	0.00	2	42.35	41.90	-2	6,725	-0.03%
2021/12/24	4	41.63	2	42.45	42.30	2	7,180	0.03%
2021/12/23	1	41.75	0	0.00	41.95	1	7,243	0.01%
2021/12/21	2	41.50	0	0.00	41.80	2	7,547	0.03%
2021/12/20	0	0.00	12	42.23	41.85	-12	7,868	-0.15%
2021/12/17	0	0.00	6	42.00	41.85	-6	8,019	-0.07%
2021/12/16	8	41.24	2	41.33	41.25	6	8,246	0.07%
2021/12/15	4	41.18	0	0.00	41.15	4	8,731	0.05%
2021/12/14	0	0.00	2	41.10	41.10	-2	9,503	-0.02%
2021/12/13	5	41.69	0	0.00	41.55	5	9,818	0.05%
2021/12/10	0.1	41.30	0	0.00	41.35	0.1	10,132	0.00%
2021/12/09	1.1	41.70	0	0.00	41.70	1.1	10,150	0.01%
2021/12/08	3	42.25	0	0.00	41.70	3	10,165	0.03%
2021/12/03	2	41.45	0	0.00	41.45	2	10,151	0.02%
2021/12/01	0	0.00	2	41.25	41.55	-2	10,150	-0.02%
2021/11/30	7	41.29	0	0.00	41.00	7	10,150	0.07%
2021/11/29	8	41.09	0	0.00	41.10	8	10,145	0.08%
2021/11/26	13	41.94	6	41.56	41.60	7	10,092	0.07%
2021/11/25	6	42.67	3	43.05	42.40	3	10,021	0.03%
2021/11/24	6	42.76	5	43.05	42.80	1	10,011	0.01%
2021/11/23	12	43.51	36	43.48	43.15	-24	9,994	-0.24%
2021/11/22	25	43.90	6	44.12	44.05	19	9,908	0.19%
2021/11/19	24	43.69	25	43.80	43.30	-1	9,740	-0.01%
2021/11/18	2	43.40	2	43.80	43.10	0	9,587	0.00%
2021/11/17	13	43.08	16	43.41	43.40	-3	9,523	-0.03%
2021/11/16	1	42.75	20	43.08	43.35	-19	9,379	-0.20%
2021/11/15	0	0.00	5	42.12	41.90	-5	9,147	-0.05%
2021/11/12	0	0.00	2	41.60	41.85	-2	9,137	-0.02%
2021/11/11	6	41.17	0	0.00	40.80	6	9,095	0.07%
2021/11/10	0.1	41.70	0	0.00	41.55	0.1	9,033	0.00%
2021/11/09	9	41.52	2	41.95	42.10	7	9,018	0.08%
2021/11/08	6	41.52	0	0.00	41.50	6	8,969	0.07%
2021/11/04	0	0.00	4	41.83	41.50	-4	8,966	-0.04%
2021/11/02	6	41.63	4	41.90	41.50	2	8,965	0.02%
2021/11/01	2	40.90	3	41.37	41.35	-1	8,871	-0.01%
2021/10/29	3	41.12	8	41.44	41.10	-5	8,813	-0.06%
2021/10/28	10	42.06	0	0.00	41.90	10	8,730	0.11%
2021/10/27	6	42.25	2	42.25	42.25	4	8,705	0.05%
2021/10/26	5	42.37	4	42.73	42.40	1	8,666	0.01%
2021/10/25	18	42.39	11	42.70	42.70	7	8,597	0.08%
2021/10/22	6	42.27	1	42.45	42.20	5	8,522	0.06%
2021/10/21	0	0.00	6	43.02	43.10	-6	8,420	-0.07%
2021/10/20	4	41.45	7	42.26	41.40	-3	8,208	-0.04%
2021/10/19	6	42.54	7	42.49	41.90	-1	8,091	-0.01%
2021/10/18	9	42.99	11	43.57	42.15	-2	7,879	-0.03%
2021/10/15	1	44.20	2	43.25	44.25	-1	7,551	-0.01%
2021/10/14	6	43.07	0	0.00	42.95	6	7,346	0.08%
2021/10/13	100	43.44	94	43.14	43.65	6	7,244	0.08%
2021/10/12	3	43.30	3	43.07	42.70	0	7,081	0.00%
2021/10/08	8	44.61	46	43.75	44.20	-38	6,883	-0.55%
2021/10/07	32	42.98	103	42.28	43.05	-71	6,326	-1.12%	大賣/
2021/10/06	133	41.61	33	41.88	42.15	100	6,118	1.63%	大買/
2021/10/05	5	40.06	0.3	40.30	40.30	4.7	5,905	0.08%
2021/10/04	7	40.35	0	0.00	40.60	7	5,852	0.12%
2021/10/01	12	41.32	0	0.00	40.25	12	5,782	0.21%
2021/09/30	6	42.28	0	0.00	42.70	6	5,642	0.11%
2021/09/29	6.1	41.95	0	42.00	42.00	6.1	5,550	0.11%
2021/09/28	14	42.30	12	42.71	42.80	2	5,453	0.04%
2021/09/27	23	44.05	30	44.32	43.10	-7	5,411	-0.13%
2021/09/24	13.7	43.58	104	43.58	44.00	-90.3	5,138	-1.76%	大賣/
2021/09/23	5	43.22	0	0.00	43.80	5	4,989	0.10%
2021/09/22	5	44.12	9	43.58	43.70	-4	4,756	-0.08%
2021/09/17	125.1	44.14	114	44.38	43.95	11.1	4,291	0.26%	大買/大賣/
2021/09/16	102	41.13	6	41.18	41.15	96	3,610	2.66%	大買/
2021/09/15	6	39.38	4	40.16	40.30	2	3,399	0.06%
2021/09/14	2	37.95	0	0.00	38.25	2	3,195	0.06%
2021/09/13	1	37.75	0	0.00	38.05	1	3,189	0.03%
2021/09/06	1	37.65	0	0.00	37.50	1	3,386	0.03%
2021/08/30	0	0.00	3	38.05	38.10	-3	3,373	-0.09%
2021/08/25	0	0.00	1	37.20	37.30	-1	3,369	-0.03%
2021/08/24	2	36.80	0	0.00	36.95	2	3,388	0.06%
2021/08/23	1	36.60	10	36.60	36.65	-9	3,411	-0.26%
2021/08/13	1	39.00	0	0.00	38.50	1	3,483	0.03%
2021/08/12	1	39.10	0	0.00	39.05	1	3,491	0.03%
2021/08/09	2	40.60	0	0.00	40.35	2	3,746	0.05%
2021/08/06	0	0.00	3	41.47	40.90	-3	3,899	-0.08%
2021/08/05	11	40.34	0	0.00	40.10	11	3,965	0.28%
2021/08/04	1	40.10	0	0.00	40.00	1	4,156	0.02%
2021/07/28	0	0.00	469	39.79	39.70	-469	4,571	-10.26%	大賣/鉅額交易
2021/07/27	20	40.78	30	40.40	40.40	-10	4,794	-0.21%
2021/07/26	10	40.85	13	40.97	40.85	-3	4,940	-0.06%
2021/07/22	3	40.65	0	0.00	40.70	3	5,087	0.06%
2021/07/21	0	0.00	10	39.88	40.00	-10	5,135	-0.19%
2021/07/20	10	40.65	0	0.00	40.60	10	5,149	0.19%
2021/07/19	111	41.92	110	41.38	41.35	1	5,206	0.02%	大買/大賣/
2021/07/16	6	42.57	1	42.00	42.50	5	5,419	0.09%
2021/07/14	2	41.30	0	0.00	41.15	2	5,798	0.03%
2021/07/12	10	41.75	10	41.95	42.50	0	6,040	0.00%
2021/07/09	46	41.72	46	42.13	41.95	0	6,373	0.00%
2021/07/08	160	42.36	160	42.00	42.00	0	6,864	0.00%	大買/大賣/
2021/07/07	23	42.63	221	42.83	42.60	-198	7,496	-2.64%	大賣/鉅額交易
2021/07/06	13	42.81	36	42.99	42.70	-23	7,871	-0.29%
2021/07/05	24	42.98	19	43.17	42.80	5	8,124	0.06%
2021/07/02	0	0.00	23	43.06	43.00	-23	8,189	-0.28%
2021/07/01	34	42.25	31	42.44	42.15	3	8,194	0.04%
2021/06/30	11	42.55	9	42.61	42.60	2	8,237	0.02%
2021/06/29	60	42.33	61	42.30	42.30	-1	8,331	-0.01%
2021/06/28	80	42.18	80	42.45	42.50	0	8,484	0.00%
2021/06/25	15	42.53	10	42.72	42.50	5	8,515	0.06%
2021/06/24	5	41.80	86	42.03	42.75	-81	8,614	-0.94%
2021/06/23	20	41.49	11	41.44	41.60	9	8,997	0.10%
2021/06/22	23	39.62	23	40.05	40.00	0	9,683	0.00%
2021/06/21	10.1	40.29	35	40.00	39.50	-24.9	10,778	-0.23%
2021/06/18	20	40.23	21	40.56	40.50	-1	10,830	-0.01%
2021/06/17	14	39.76	18	40.15	40.20	-4	10,808	-0.04%
2021/06/16	4.1	39.95	5	40.10	40.05	-0.9	10,903	-0.01%
2021/06/15	56.1	39.42	77	39.36	39.40	-20.9	11,015	-0.19%
2021/06/11	110	39.80	110	39.65	39.65	0	11,273	0.00%	大買/大賣/
2021/06/09	3	39.85	0	0.00	39.35	3	11,374	0.03%
2021/06/08	60	39.78	67	39.66	39.65	-7	11,406	-0.06%
2021/06/07	5	39.60	2	39.45	39.80	3	11,473	0.03%
2021/06/04	10	40.00	14	40.22	40.15	-4	11,526	-0.03%
2021/06/03	13	40.02	9	40.11	40.10	4	11,617	0.03%
2021/06/02	70	39.92	71	40.14	40.10	-1	11,720	-0.01%
2021/06/01	5	39.55	1	39.90	40.10	4	11,728	0.03%
2021/05/31	2	39.93	11	39.46	39.45	-9	11,793	-0.08%
2021/05/28	1	39.60	0	0.00	39.70	1	11,827	0.01%
2021/05/27	104	38.81	83	38.83	38.80	21	11,868	0.18%	大買/
2021/05/26	72	39.27	70	39.56	39.80	2	11,895	0.02%
2021/05/25	0	0.00	7	39.62	39.55	-7	12,015	-0.06%
2021/05/24	26	39.18	10	39.40	39.50	16	12,265	0.13%
2021/05/21	2	39.15	0	0.00	39.20	2	12,377	0.02%
2021/05/20	100	39.25	110	38.60	38.60	-10	12,562	-0.08%	大賣/
2021/05/19	73	38.96	42	39.11	39.20	31	12,798	0.24%
2021/05/18	10	36.50	2	37.93	38.85	8	12,797	0.06%
2021/05/17	25	36.63	1	36.85	36.00	24	12,762	0.19%
2021/05/14	5	40.70	0	0.00	38.90	5	12,672	0.04%
2021/05/13	5	37.30	0	0.00	38.40	5	12,556	0.04%
2021/05/12	11	39.15	0	0.00	38.10	11	12,478	0.09%
2021/05/11	56	41.42	1	40.95	40.60	55	12,357	0.45%
2021/05/10	105	43.23	2	43.53	43.20	103	12,322	0.84%	大買/鉅額交易
2021/05/07	0	0.00	2	42.80	42.90	-2	12,358	-0.02%
2021/05/06	47	40.90	0	0.00	40.55	47	12,440	0.38%
2021/05/05	116	40.00	100	40.60	40.40	16	12,720	0.13%	大買/
2021/05/04	161	42.02	38	40.62	40.50	123	12,698	0.97%	大買/鉅額交易
2021/05/03	167	44.15	5	43.30	42.95	162	12,571	1.29%	大買/鉅額交易
2021/04/29	20	45.40	3	45.45	45.40	17	12,565	0.14%
2021/04/26	23	44.82	10	44.80	44.75	13	12,694	0.10%
2021/04/23	5	44.65	3	44.90	44.60	2	12,780	0.02%
2021/04/22	149	45.74	2	45.85	44.35	147	12,901	1.14%	大買/鉅額交易
2021/04/21	105	46.77	4	47.05	46.50	101	12,842	0.79%	大買/鉅額交易
2021/04/20	2	47.48	85	47.17	47.85	-83	12,734	-0.65%
2021/04/19	9	46.28	30	46.59	46.40	-21	12,771	-0.16%
2021/04/16	64	45.53	1	45.40	45.65	63	12,810	0.49%
2021/04/15	59	45.83	16	45.81	45.55	43	12,884	0.33%
2021/04/14	7	46.91	3	47.25	47.20	4	12,794	0.03%
2021/04/13	15	47.57	38	47.68	46.80	-23	13,010	-0.18%
2021/04/12	15	46.33	5	45.90	46.30	10	12,787	0.08%
2021/04/09	7	44.64	132	44.66	44.70	-125	13,190	-0.95%	大賣/鉅額交易
2021/04/07	1	43.95	0	0.00	43.95	1	13,403	0.01%
2021/04/06	90	44.02	0	0.00	44.00	90	13,536	0.66%
2021/04/01	83	43.75	143	44.16	44.45	-60	14,220	-0.42%	大賣/
2021/03/31	20	43.85	49	44.18	44.05	-29	14,437	-0.20%
2021/03/30	52	43.21	0	0.00	43.35	52	14,258	0.36%
2021/03/29	6	43.19	0	0.00	43.45	6	14,224	0.04%
2021/03/26	51	43.46	22	43.44	43.25	29	14,084	0.21%
2021/03/25	71	46.17	35	46.14	45.10	36	13,578	0.27%
2021/03/24	15	45.13	273	43.79	46.65	-258	12,788	-2.02%	大賣/鉅額交易
2021/03/23	50	42.43	1	42.75	42.45	49	11,679	0.42%
2021/03/22	20	41.90	45	42.07	42.45	-25	11,591	-0.22%
2021/03/19	40	42.20	0	0.00	42.10	40	11,540	0.35%
2021/03/18	160	43.13	0	0.00	42.80	160	11,438	1.40%	大買/鉅額交易
2021/03/17	1	44.00	122	43.08	43.30	-121	11,313	-1.07%	大賣/鉅額交易
2021/03/16	30	42.78	79	43.11	42.75	-49	11,058	-0.44%
2021/03/15	50	42.30	0	0.00	42.25	50	10,985	0.46%
2021/03/12	0	0.00	5	42.45	42.50	-5	10,965	-0.05%
2021/03/11	21	42.30	6	42.36	42.40	15	10,998	0.14%
2021/03/10	115	42.55	14	42.28	42.35	101	10,968	0.92%	大買/鉅額交易
2021/03/09	108	41.75	101	42.18	42.85	7	10,911	0.06%	大買/大賣/
2021/03/08	1	42.15	150	42.03	42.10	-149	10,839	-1.37%	大賣/鉅額交易
2021/03/05	0	0.00	52	41.88	41.50	-52	10,725	-0.48%
2021/03/04	206	41.69	0	0.00	41.60	206	10,714	1.92%	大買/鉅額交易
2021/03/02	2	42.43	11.9	42.57	41.20	-9.9	10,597	-0.09%
2021/02/26	10	41.95	0	0.00	41.65	10	10,553	0.09%
2021/02/25	0	0.00	1	42.35	42.60	-1	10,566	-0.01%
2021/02/24	7	42.19	13.6	41.81	41.40	-6.6	10,518	-0.06%
2021/02/23	11	43.35	0	0.00	43.55	11	10,325	0.11%
2021/02/22	32	43.05	0	0.00	42.90	32	10,227	0.31%
2021/02/19	1	41.40	2	42.55	43.70	-1	10,159	-0.01%
2021/02/18	3	40.72	6	41.05	41.10	-3	9,965	-0.03%
2021/02/05	0	0.00	2	40.00	40.00	-2	10,018	-0.02%
2021/02/04	5	40.72	0	0.00	40.35	5	9,982	0.05%
2021/01/29	0	0.00	2	41.85	40.90	-2	9,858	-0.02%
2021/01/28	21	41.87	11	42.34	41.35	10	9,789	0.10%
2021/01/27	37	42.71	25.9	42.37	43.20	11.1	9,589	0.12%
2021/01/25	2	41.73	0	0.00	41.95	2	9,225	0.02%
2021/01/21	0.5	41.00	0	0.00	40.95	0.5	9,061	0.01%
2021/01/19	5	42.85	1	43.00	43.05	4	8,845	0.05%
2021/01/18	6	43.25	0	0.00	43.55	6	8,730	0.07%
2021/01/15	1	43.00	2	43.85	42.75	-1	8,578	-0.01%
2021/01/14	1	44.50	0	0.00	44.30	1	8,366	0.01%
2021/01/13	1	44.90	1	44.75	44.45	0	8,162	0.00%
2021/01/12	0	0.00	2	44.15	43.95	-2	8,071	-0.02%
2021/01/11	6	47.39	20	47.20	46.80	-14	7,913	-0.18%
2021/01/08	0	0.00	2	47.10	46.55	-2	7,853	-0.03%
2021/01/07	2	48.20	4	49.30	48.00	-2	7,662	-0.03%
2021/01/06	9	49.22	14	51.41	49.00	-5	7,415	-0.07%
2021/01/05	10	49.61	3	49.65	48.85	7	6,700	0.10%
2021/01/04	18	48.96	22.6	49.73	50.90	-4.6	6,279	-0.07%
2020/12/31	4	45.60	24	45.92	46.90	-20	5,551	-0.36%
2020/12/30	1	42.00	0	0.00	42.85	1	5,130	0.02%
2020/12/29	2	42.95	0	0.00	42.20	2	5,130	0.04%
2020/12/28	19	43.72	29	43.42	43.50	-10	4,966	-0.20%
2020/12/25	28	40.17	7	38.29	41.05	21	4,236	0.50%
2020/12/24	5.4	37.72	0	0.00	37.35	5.4	3,943	0.14%
2020/12/15	2.1	36.51	0	0.00	36.50	2.1	4,114	0.05%
2020/12/11	0.1	36.80	0	0.00	36.80	0.1	4,351	0.00%
2020/12/10	1	38.00	0	0.00	37.65	1	4,463	0.02%
2020/12/08	20	37.63	0	0.00	37.65	20	4,692	0.43%
2020/12/03	0.2	38.35	0	0.00	38.25	0.2	5,035	0.00%
2020/12/02	20	38.28	9.5	38.25	38.55	10.5	5,096	0.21%
2020/11/30	0	0.00	21	38.85	39.00	-21	5,256	-0.40%
2020/11/24	0	0.00	2	39.00	38.75	-2	6,017	-0.03%
2020/11/20	2	40.08	4	40.05	40.05	-2	6,286	-0.03%
2020/11/19	0	0.00	1	38.80	38.90	-1	6,314	-0.02%
2020/11/18	1	39.55	0	0.00	39.00	1	6,319	0.02%
2020/11/17	2	37.75	0	0.00	38.10	2	6,289	0.03%
2020/11/16	10	36.90	2	37.55	37.70	8	6,399	0.13%
2020/11/12	0	0.00	1	36.00	36.00	-1	6,632	-0.02%
2020/11/10	2	35.00	2	34.85	35.05	0	6,818	0.00%
2020/11/09	0	0.00	1	34.55	34.50	-1	6,897	-0.01%
2020/11/06	2	34.30	0	0.00	34.00	2	7,052	0.03%
2020/11/04	1.3	35.15	0	0.00	35.15	1.3	7,647	0.02%
2020/11/02	0.1	34.90	0	0.00	34.90	0.1	7,806	0.00%
2020/10/26	2.1	38.44	0	0.00	38.30	2.1	8,080	0.03%
2020/10/23	0	0.00	0.7	38.05	38.05	-0.7	8,107	-0.01%
2020/10/19	10.4	39.83	0	0.00	38.00	10.4	8,490	0.12%
2020/09/30	0.1	22.80	0	0.00	22.95	0.1	8,477	0.00%
2020/09/28	0	0.00	15	23.20	23.00	-15	8,866	-0.17%
2020/09/25	0.1	22.50	0	0.00	22.60	0.1	8,961	0.00%
2020/09/22	0.1	23.25	63.9	23.56	23.40	-63.8	8,809	-0.72%
2020/09/21	0	0.00	0.3	24.10	24.30	-0.3	8,759	0.00%
2020/09/14	2.1	23.50	2	23.75	23.60	0.1	9,023	0.00%
2020/09/11	1.1	23.88	0	0.00	23.70	1.1	9,128	0.01%
2020/09/01	0	0.00	2	25.80	25.90	-2	10,242	-0.02%
2020/08/26	2	25.00	3	24.93	25.10	-1	10,706	-0.01%
2020/08/25	0.1	24.35	1	24.70	24.40	-0.9	10,706	-0.01%
2020/08/24	10	24.55	0	0.00	24.85	10	10,717	0.09%
2020/08/21	0	0.00	2	24.95	25.10	-2	10,745	-0.02%
2020/08/20	0	0.00	5	23.60	23.30	-5	10,541	-0.05%
2020/08/19	20	25.25	0	0.00	24.75	20	10,319	0.19%
2020/08/18	1	25.15	2	25.35	25.35	-1	10,271	-0.01%
2020/08/17	2	23.90	12	25.00	25.15	-10	10,263	-0.10%
2020/08/14	11.1	23.96	199	24.00	23.85	-187.9	10,253	-1.83%	大賣/鉅額交易
2020/08/13	0	0.00	10	24.42	24.40	-10	10,722	-0.09%
2020/08/12	1	24.25	10	24.30	24.40	-9	11,160	-0.08%
2020/08/11	1	24.45	0	0.00	24.55	1	11,315	0.01%
2020/08/10	0	0.00	50	24.38	24.20	-50	11,238	-0.44%
2020/08/07	4	24.53	201	24.06	24.00	-197	11,141	-1.77%	大賣/鉅額交易
2020/08/06	1	24.05	34	23.91	23.90	-33	10,896	-0.30%
2020/08/05	10	23.40	0	0.00	23.50	10	10,748	0.09%
2020/08/03	2	23.15	5	23.49	23.45	-3	10,766	-0.03%
2020/07/31	1	23.30	505	23.70	23.70	-504	10,628	-4.74%	大賣/鉅額交易
2020/07/30	0	0.00	1	23.00	23.00	-1	10,275	-0.01%
2020/07/29	0	0.00	2	21.83	21.80	-2	10,056	-0.02%
2020/07/28	0	0.00	1	20.85	20.85	-1	10,052	-0.01%
2020/07/27	190	20.88	210	20.73	20.70	-20	10,058	-0.20%	大買/大賣/
2020/07/24	211.1	21.51	227	21.11	21.10	-15.9	10,072	-0.16%	大買/大賣/
2020/07/23	54	21.79	150	22.02	21.85	-96	10,053	-0.95%	大賣/
2020/07/22	168.1	21.77	51	21.65	21.65	117.1	10,037	1.17%	大買/鉅額交易
2020/07/21	100	21.45	100	21.60	21.90	0	10,042	0.00%
2020/07/20	100.1	21.35	99	21.50	21.40	1.1	10,001	0.01%
2020/07/17	100.1	21.55	110	21.50	21.45	-9.9	10,058	-0.10%	大賣/
2020/07/16	40	21.60	150	21.81	21.80	-110	10,100	-1.09%	大賣/鉅額交易
2020/07/15	0	0.00	11	22.00	21.65	-11	10,074	-0.11%
2020/07/14	40	21.55	0	0.00	21.55	40	10,050	0.40%
2020/07/13	100	21.20	0	0.00	21.45	100	10,089	0.99%
2020/07/10	220	21.00	200	21.23	21.10	20	10,118	0.20%	大買/大賣/
2020/07/09	150.1	21.18	154	21.10	21.10	-3.9	10,131	-0.04%	大買/大賣/
2020/07/08	191.1	21.49	150	21.40	21.40	41.1	10,172	0.40%	大買/大賣/
2020/07/07	102	21.60	201	21.93	22.25	-99	10,259	-0.96%	大買/大賣/
2020/07/06	101	21.20	0	0.00	21.25	101	10,679	0.95%	大買/鉅額交易
2020/07/03	60	21.27	0	0.00	21.20	60	11,003	0.55%
2020/07/02	73.1	21.26	70	21.39	21.25	3.1	11,299	0.03%
2020/07/01	21.1	21.25	30	21.27	21.35	-8.9	11,619	-0.08%
2020/06/30	20	21.25	1	21.40	21.55	19	11,996	0.16%
2020/06/29	266.1	21.30	271	21.14	21.15	-4.9	12,611	-0.04%	大買/大賣/
2020/06/24	61	21.92	60	21.75	21.90	1	12,541	0.01%
2020/06/23	60.1	22.20	60	22.15	22.15	0.1	12,518	0.00%
2020/06/22	81	22.35	2	22.55	22.55	79	12,531	0.63%
2020/06/19	0.1	22.30	0	0.00	22.50	0.1	12,547	0.00%
2020/06/18	92	22.60	80	22.36	22.50	12	12,504	0.10%
2020/06/17	20	22.78	30	22.92	22.90	-10	12,471	-0.08%
2020/06/16	61	22.56	57	22.71	22.80	4	12,489	0.03%
2020/06/15	43	22.22	25	22.68	22.10	18	12,420	0.14%
2020/06/12	1	22.25	5	22.20	22.25	-4	12,415	-0.03%
2020/06/11	251	23.48	276	22.84	22.70	-25	12,296	-0.20%	大買/大賣/
2020/06/10	300	23.72	250	23.66	23.85	50	12,240	0.41%	大買/大賣/
2020/06/09	180	23.85	126	24.02	23.85	54	12,160	0.44%	大買/大賣/
2020/06/08	147	22.66	121	22.92	23.20	26	11,764	0.22%	大買/大賣/
2020/06/05	55	22.18	50	22.30	22.30	5	11,237	0.04%
2020/06/04	29	20.46	55.3	21.57	22.35	-26.3	11,126	-0.24%
2020/06/03	10	20.15	30	20.30	20.35	-20	10,578	-0.19%
2020/06/02	3.1	20.16	1	20.45	20.10	2.1	10,602	0.02%
2020/06/01	0	0.00	13	20.31	20.30	-13	10,650	-0.12%
2020/05/29	2.1	19.89	2	19.95	19.80	0.1	10,614	0.00%
2020/05/28	142	19.91	131	19.87	19.80	11	10,651	0.10%	大買/大賣/
2020/05/27	23	19.74	22	19.90	19.90	1	10,612	0.01%
2020/05/26	4	20.03	3	20.10	19.90	1	10,745	0.01%
2020/05/25	4	20.09	1	20.15	20.25	3	10,725	0.03%
2020/05/22	201.1	20.30	160	20.10	20.05	41.1	10,719	0.38%	大買/大賣/
2020/05/21	55	20.51	54	20.64	20.60	1	10,663	0.01%
2020/05/20	155	19.53	153	19.71	20.35	2	10,541	0.02%	大買/大賣/
2020/05/19	10	19.20	71	19.27	19.70	-61	10,116	-0.60%
2020/05/18	4	17.68	3	17.77	17.95	1	9,692	0.01%
2020/05/15	3	16.90	2	16.80	16.90	1	9,511	0.01%
2020/05/14	2	16.75	30	16.73	16.70	-28	9,458	-0.30%
2020/05/13	12	16.65	15	16.85	16.95	-3	9,527	-0.03%
2020/05/12	3	16.65	2	16.70	16.75	1	9,612	0.01%
2020/05/11	1	16.90	10	16.94	16.90	-9	9,800	-0.09%
2020/05/08	30	16.53	0	0.00	16.35	30	10,006	0.30%
2020/05/07	6	16.53	0	0.00	16.45	6	10,091	0.06%
2020/05/06	130	16.54	100	16.41	16.40	30	10,143	0.30%	大買/
2020/05/05	100	16.69	100	16.60	16.65	0	10,113	0.00%
2020/05/04	90	16.94	90	16.73	16.70	0	10,085	0.00%
2020/04/30	100	17.53	112	17.44	17.40	-12	10,060	-0.12%	大賣/
2020/04/28	100	16.90	100	17.00	16.90	0	9,978	0.00%
2020/04/27	20	16.95	20	17.00	17.10	0	9,904	0.00%
2020/04/24	22	16.73	20	16.70	16.70	2	9,845	0.02%
2020/04/21	50	17.16	50	16.78	16.75	0	9,616	0.00%
2020/04/20	0	0.00	120	17.70	17.70	-120	9,464	-1.27%	大賣/鉅額交易
2020/04/17	30	18.17	10	17.81	17.80	20	9,427	0.21%
2020/04/16	0	0.00	15	17.95	18.20	-15	9,317	-0.16%
2020/04/15	20	18.48	1	18.50	18.35	19	9,244	0.21%
2020/04/14	70	18.70	10	18.45	18.45	60	9,153	0.66%
2020/04/13	40	18.47	40	18.73	18.70	0	9,024	0.00%
2020/04/10	10	18.40	10	18.55	18.75	0	8,882	0.00%
2020/04/09	150	18.72	67	18.88	18.50	83	8,637	0.96%	大買/
2020/04/08	25	18.14	2	17.85	18.15	23	7,968	0.29%
2020/04/07	12	16.60	6	16.74	16.50	6	7,539	0.08%
2020/04/06	13	14.86	1	14.85	15.55	12	7,210	0.17%
2020/04/01	13	14.78	11	14.75	14.85	2	6,853	0.03%
2020/03/31	16	14.92	1	14.70	14.70	15	6,443	0.23%
2020/03/27	80	16.43	0	0.00	16.30	80	5,786	1.38%
2020/03/26	20	15.55	0	0.00	16.65	20	5,713	0.35%
2020/03/25	20	15.40	0	0.00	15.50	20	5,625	0.36%
2020/03/24	30	14.78	0	0.00	14.65	30	5,551	0.54%
2020/03/20	0	0.00	0.1	15.25	15.15	-0.1	5,562	0.00%
2020/03/19	1	14.55	0	0.00	14.50	1	5,495	0.02%
2020/03/17	2	16.10	0	0.00	16.40	2	5,310	0.04%
2020/03/16	90	17.48	90	17.04	17.00	0	5,212	0.00%
2020/03/13	32	17.00	31	17.26	17.60	1	5,173	0.02%
2020/03/12	85	18.99	0	0.00	18.60	85	5,023	1.69%
2020/03/11	250	20.09	280	19.71	19.65	-30	4,910	-0.61%	大買/大賣/
2020/03/10	11	19.86	10	20.30	20.35	1	4,867	0.02%
2020/03/09	21	20.48	2	20.15	20.10	19	4,794	0.40%
2020/03/06	157	20.65	167	20.35	20.35	-10	4,655	-0.21%	大買/大賣/
2020/03/05	50	21.00	50	21.00	21.00	0	4,563	0.00%
2020/03/04	0	0.00	2	20.80	21.15	-2	4,486	-0.04%
2020/03/03	102	20.75	130	20.98	20.85	-28	4,407	-0.64%	大買/大賣/
2020/03/02	182	20.03	170	20.20	20.30	12	4,305	0.28%	大買/大賣/
2020/02/27	358	21.04	355	20.56	20.40	3	4,172	0.07%	大買/大賣/
2020/02/26	82	20.77	92	21.10	21.55	-10	4,034	-0.25%
2020/02/25	154	20.60	142	20.82	20.80	12	3,835	0.31%	大買/大賣/
2020/02/24	190	20.72	160	20.90	20.95	30	3,775	0.79%	大買/大賣/
2020/02/21	104	20.78	80	20.95	20.95	24	3,682	0.65%	大買/
2020/02/20	94	20.82	82	20.95	21.05	12	3,614	0.33%
2020/02/19	2	20.68	2	20.90	20.90	0	3,444	0.00%
2020/02/18	0	0.00	3	20.20	20.15	-3	3,365	-0.09%
2020/02/17	110	19.76	83	19.91	20.05	27	3,311	0.82%	大買/
2020/02/13	80	20.03	87	20.00	20.00	-7	3,221	-0.22%
2020/02/12	20	19.70	45	19.98	20.05	-25	3,161	-0.79%
2020/02/11	10	19.65	10	19.85	19.65	0	3,040	0.00%
2020/02/10	1	19.80	0	0.00	19.90	1	2,847	0.04%
2020/02/07	20	18.60	33	18.89	19.25	-13	2,539	-0.51%
2020/02/06	0	0.00	8	18.60	18.75	-8	2,407	-0.33%
2020/02/05	21	17.36	20	17.50	17.55	1	2,352	0.04%
2020/02/04	0	0.00	1	17.40	17.35	-1	2,323	-0.04%
2020/02/03	26	17.14	20	17.25	17.15	6	2,303	0.26%
2020/01/31	1	17.95	0	0.00	17.90	1	2,244	0.04%
2020/01/30	17	18.18	0	0.00	17.95	17	2,238	0.76%
2020/01/20	0	0.00	10	19.20	19.20	-10	2,140	-0.47%
2020/01/15	2	19.10	0	0.00	19.10	2	2,168	0.09%
2020/01/14	20	19.00	20	19.15	19.20	0	2,197	0.00%
2020/01/08	15	18.70	0	0.00	18.70	15	2,348	0.64%
2020/01/07	102	19.20	101	19.00	19.00	1	2,321	0.04%	大買/大賣/
2020/01/06	94	19.31	90	19.20	19.20	4	2,347	0.17%
2020/01/03	1	19.60	0	0.00	19.50	1	2,391	0.04%
2020/01/02	0	0.00	266	19.60	19.60	-266	2,383	-11.16%	大賣/鉅額交易
2019/12/31	0	0.00	5	19.65	19.55	-5	2,389	-0.21%
2019/12/30	42	19.38	50	19.40	19.50	-8	2,418	-0.33%
2019/12/26	10	19.40	19	19.55	19.50	-9	2,460	-0.37%
2019/12/25	0	0.00	3	19.40	19.40	-3	2,468	-0.12%
2019/12/24	50	19.40	3	19.35	19.40	47	2,544	1.85%
2019/12/23	0	0.00	50	19.35	19.35	-50	2,563	-1.95%
2019/12/20	22	19.45	20	19.45	19.40	2	2,563	0.08%
2019/12/19	21	19.60	0	0.00	19.45	21	2,550	0.82%
2019/12/18	0	0.00	12	19.75	19.65	-12	2,554	-0.47%
2019/12/17	2	19.70	7	19.64	19.75	-5	2,559	-0.20%
2019/12/13	36	19.02	35	19.06	18.95	1	2,589	0.04%
2019/12/11	0	0.00	4	19.15	19.15	-4	2,851	-0.14%
2019/12/09	20	18.85	20	18.85	18.85	0	2,849	0.00%
2019/12/05	0	0.00	20	18.85	18.80	-20	3,019	-0.66%
2019/12/04	20	19.00	0	0.00	18.95	20	3,010	0.66%
2019/12/03	40	18.98	60	18.95	18.90	-20	3,028	-0.66%
2019/11/27	100	18.83	126	18.82	18.80	-26	3,037	-0.86%	大賣/
2019/11/25	50	18.75	58	18.75	18.75	-8	3,082	-0.26%
2019/11/22	152	18.88	90	18.82	18.80	62	3,102	2.00%	大買/
2019/11/21	10	18.80	0	0.00	18.75	10	3,116	0.32%
2019/11/19	10	18.75	0	0.00	19.00	10	3,135	0.32%
2019/11/15	41	18.60	41	18.60	18.70	0	3,276	0.00%
2019/11/14	20	19.00	0	0.00	19.00	20	3,218	0.62%
2019/11/13	110	19.08	0	0.00	19.05	110	3,257	3.38%	大買/鉅額交易
2019/11/12	80	19.23	0	0.00	19.15	80	3,317	2.41%
2019/11/11	80	19.35	80	19.20	19.20	0	3,510	0.00%
2019/11/08	40	19.65	50	19.65	19.65	-10	3,598	-0.28%
2019/11/07	10	19.73	400	19.71	19.60	-390	3,789	-10.29%	大賣/鉅額交易
2019/11/06	30	19.55	30	19.50	19.50	0	3,789	0.00%
2019/11/05	50	19.65	52.1	19.65	19.70	-2.1	3,820	-0.05%
2019/11/04	50	19.55	52	19.69	19.60	-2	3,884	-0.05%
2019/11/01	24	19.55	37	19.52	19.50	-13	3,897	-0.33%
2019/10/31	80	19.48	80	19.60	19.60	0	4,011	0.00%
2019/10/29	2	19.40	0	0.00	19.50	2	4,174	0.05%
2019/10/28	40	19.66	41	19.60	19.60	-1	4,286	-0.02%
2019/10/24	10	19.60	0	0.00	19.65	10	4,919	0.20%
2019/10/23	110	19.68	110	19.59	19.65	0	4,951	0.00%	大買/大賣/
2019/10/22	10	19.75	10	19.70	19.80	0	4,970	0.00%
2019/10/21	1	20.00	0	0.00	19.85	1	5,024	0.02%
2019/10/16	5	19.55	0	0.00	19.55	5	5,099	0.10%
2019/10/15	10	19.15	10	19.25	19.25	0	5,062	0.00%
2019/10/09	80	19.03	86	19.03	18.95	-6	5,240	-0.11%
2019/10/08	100	19.32	100	19.26	19.25	0	5,411	0.00%
2019/10/07	100	19.30	100	19.45	19.40	0	5,512	0.00%
2019/10/04	20	19.20	20	19.35	19.40	0	5,551	0.00%
2019/10/03	12	19.40	0	0.00	19.35	12	5,561	0.22%
2019/10/02	40	19.63	40	19.60	19.60	0	5,636	0.00%
2019/09/27	222	19.91	240	19.68	19.65	-18	5,854	-0.31%	大買/大賣/
2019/09/24	50	20.30	50	20.25	20.25	0	6,196	0.00%
2019/09/23	43	20.25	38	20.30	20.30	5	6,249	0.08%
2019/09/20	110	20.55	115	20.36	20.35	-5	6,345	-0.08%	大買/大賣/
2019/09/18	105	19.90	197	20.30	20.40	-92	6,707	-1.37%	大買/大賣/
2019/09/17	513	20.62	586	20.16	20.10	-73	6,676	-1.09%	大買/大賣/
2019/09/16	42	21.08	49	21.19	21.35	-7	6,610	-0.11%
2019/09/12	5	21.05	0	0.00	21.10	5	6,819	0.07%
2019/09/11	132	20.97	132	20.95	20.95	0	6,892	0.00%	大買/大賣/
2019/09/10	150	21.13	161	21.05	21.10	-11	6,912	-0.16%	大買/大賣/
2019/09/09	31	21.47	32	21.44	21.35	-1	6,974	-0.01%
2019/09/06	0	0.00	3	20.80	20.85	-3	6,919	-0.04%
2019/09/05	30	20.88	30	20.70	20.85	0	7,119	0.00%
2019/09/04	19	20.81	8	20.90	20.90	11	7,295	0.15%
2019/09/03	20	20.90	29	20.85	20.85	-9	7,420	-0.12%
2019/09/02	60	20.82	60	20.95	20.95	0	7,566	0.00%
2019/08/30	2	20.95	0	0.00	20.90	2	7,736	0.03%
2019/08/29	71	20.95	72	20.95	20.90	-1	7,911	-0.01%
2019/08/28	12	20.75	3	21.08	21.15	9	8,083	0.11%
2019/08/26	40	20.70	40	20.70	20.70	0	8,468	0.00%
2019/08/23	50	20.85	50	21.00	20.95	0	8,667	0.00%
2019/08/22	20	20.78	20	21.00	21.00	0	9,296	0.00%
2019/08/21	50	20.65	50	20.80	20.95	0	9,722	0.00%
2019/08/20	360	20.87	404	20.60	20.60	-44	10,331	-0.43%	大買/大賣/
2019/08/19	10	21.15	10	21.16	21.15	0	10,315	0.00%
2019/08/15	49	21.20	40	21.25	21.10	9	10,583	0.09%
2019/08/14	11	21.77	0	0.00	21.90	11	10,655	0.10%
2019/08/13	220	22.52	220	22.25	22.25	0	10,900	0.00%	大買/大賣/
2019/08/12	300	22.23	300	22.51	23.15	0	11,551	0.00%	大買/大賣/
2019/08/07	4	23.15	0	0.00	23.00	4	11,837	0.03%
2019/07/31	200	24.13	201	24.10	24.00	-1	11,789	-0.01%	大買/大賣/
2019/07/29	3	24.20	2	24.18	24.45	1	11,611	0.01%
2019/07/26	0	0.00	5	24.00	23.90	-5	11,344	-0.04%
2019/07/17	1	23.50	0	0.00	23.45	1	10,646	0.01%
2019/07/16	101	23.50	100	23.45	23.45	1	10,642	0.01%	大買/
2019/07/15	0	0.00	5	23.60	23.90	-5	10,573	-0.05%
2019/07/12	400	23.84	440	23.20	23.15	-40	10,479	-0.38%	大買/大賣/
2019/07/11	100	23.75	100	23.95	23.95	0	10,325	0.00%
2019/07/10	0	0.00	5	23.92	23.85	-5	10,321	-0.05%
2019/07/08	100	23.50	100	23.65	23.60	0	10,552	0.00%
2019/07/05	2	23.55	17	23.70	23.60	-15	10,474	-0.14%
2019/07/02	0	0.00	16	23.53	23.45	-16	10,383	-0.15%
2019/06/28	0	0.00	3	22.65	22.80	-3	10,096	-0.03%
2019/06/27	50	22.75	80	22.88	22.80	-30	10,070	-0.30%
2019/06/26	22	22.55	30	22.78	22.95	-8	10,027	-0.08%
2019/06/25	40	22.72	11	22.78	22.60	29	10,079	0.29%
2019/06/24	6	22.01	3	22.10	22.10	3	9,829	0.03%
2019/06/20	0	0.00	1	22.10	22.15	-1	9,569	-0.01%
2019/06/19	5	21.55	0	0.00	21.80	5	9,332	0.05%
2019/06/18	100	21.45	100	21.59	21.50	0	9,249	0.00%
2019/06/13	101	21.70	60	21.60	21.60	41	9,022	0.45%	大買/
2019/06/12	200	22.23	200	22.03	22.00	0	8,821	0.00%	大買/大賣/
2019/06/10	368	22.66	389	22.52	22.50	-21	8,484	-0.25%	大買/大賣/
2019/06/06	200	22.98	200	22.65	22.55	0	8,361	0.00%	大買/大賣/
2019/06/05	40	23.36	40	23.46	23.20	0	8,178	0.00%
2019/06/04	287	23.22	277	23.22	23.10	10	7,985	0.13%	大買/大賣/
2019/06/03	2	23.55	51	23.28	23.25	-49	7,805	-0.63%
2019/05/30	100	23.95	134	24.11	23.85	-34	7,354	-0.46%	大賣/
2019/05/29	24	23.94	107	24.36	24.00	-83	7,142	-1.16%	大賣/
2019/05/28	16	23.94	40	24.20	23.55	-24	6,501	-0.37%
2019/05/27	39	23.49	41	23.46	23.95	-2	6,045	-0.03%
2019/05/24	172	21.63	123	21.81	21.80	49	5,396	0.91%	大買/大賣/
2019/05/23	103	21.98	5	21.80	21.80	98	5,322	1.84%	大買/
2019/05/22	30	22.18	20	22.30	22.55	10	5,186	0.19%
2019/05/21	7	21.90	8	22.18	22.25	-1	4,989	-0.02%
2019/05/20	2	22.53	76	22.48	22.50	-74	4,829	-1.53%
2019/05/17	163	21.93	133	21.94	22.15	30	4,370	0.69%	大買/大賣/
2019/05/16	5	20.75	10	20.88	20.50	-5	3,649	-0.14%
2019/05/15	3	20.20	0	0.00	20.30	3	3,246	0.09%
2019/05/14	0	0.00	3	20.00	20.20	-3	3,131	-0.10%
2019/05/10	1	19.20	0	0.00	19.15	1	2,856	0.04%
2019/05/09	0	0.00	2	19.25	19.30	-2	2,852	-0.07%
2019/05/08	1	19.05	0	0.00	19.25	1	2,830	0.04%
2019/05/06	2	19.20	0	0.00	19.25	2	2,864	0.07%
2019/04/25	0	0.00	0.1	19.65	19.70	-0.1	2,782	0.00%
2019/04/18	0	0.00	5	19.80	19.80	-5	2,787	-0.18%
2019/04/15	1	19.40	0	0.00	19.30	1	2,627	0.04%
2019/04/09	180	20.69	284	20.57	20.60	-104	2,251	-4.62%	大買/大賣/鉅額交易
2019/04/08	100	20.45	0	0.00	20.25	100	2,147	4.66%
2019/04/01	0	0.00	1	19.65	19.70	-1	2,102	-0.05%
2019/03/29	5	19.45	12	19.58	19.45	-7	2,083	-0.34%
2019/03/28	3	19.95	11	20.09	19.90	-8	2,029	-0.39%
2019/03/19	0	0.00	41	18.84	18.85	-41	2,241	-1.83%
2019/03/11	0	0.00	50	18.80	19.00	-50	3,947	-1.27%
2019/02/18	0	0.00	2	18.70	18.75	-2	4,075	-0.05%
2019/02/13	0	0.00	1	18.50	18.50	-1	4,016	-0.02%
2019/02/12	0	0.00	1	18.45	18.50	-1	4,021	-0.02%
2019/02/11	2	18.40	0	0.00	18.40	2	4,049	0.05%
2019/01/23	0	0.00	1	18.15	18.10	-1	4,029	-0.02%
2019/01/22	1	18.20	2	18.23	18.20	-1	4,039	-0.02%
2019/01/16	0	0.00	10	18.00	18.00	-10	4,149	-0.24%
2019/01/10	10	17.80	0	0.00	17.80	10	4,192	0.24%
2019/01/04	2	17.65	0	0.00	17.70	2	4,275	0.05%
2018/12/27	1	18.20	0	0.00	18.15	1	4,436	0.02%
2018/12/26	0	0.00	21	18.33	18.25	-21	4,430	-0.47%
2018/12/25	1	18.20	0	0.00	18.25	1	4,443	0.02%
2018/12/22	1	19.00	0	0.00	18.90	1	4,408	0.02%
2018/12/18	25	19.75	10	19.40	19.35	15	4,449	0.34%
2018/12/17	0	0.00	20	20.68	20.60	-20	4,288	-0.47%
2018/12/14	2	20.58	2	20.55	20.55	0	4,241	0.00%
2018/12/13	0	0.00	6	20.28	20.30	-6	4,159	-0.14%
2018/12/12	6	20.00	2	20.20	20.10	4	4,143	0.10%
2018/12/10	7	20.08	5	20.14	20.10	2	4,107	0.05%
2018/12/07	2	20.13	1	19.95	20.05	1	4,060	0.02%
2018/12/06	86	20.33	19	20.34	20.05	67	3,944	1.70%
2018/12/05	719	20.71	17	20.70	21.00	702	3,702	18.96%	大買/鉅額交易
2018/12/04	92	19.28	14	19.85	20.00	78	2,803	2.78%
2018/11/28	1	17.95	1	18.15	18.15	0	2,337	0.00%
2018/11/23	1	17.75	0	0.00	17.75	1	2,388	0.04%
2018/11/21	0	0.00	1	18.15	18.25	-1	2,394	-0.04%
2018/11/16	10	18.15	10	18.30	18.25	0	2,397	0.00%
2018/11/12	1	17.95	6	17.95	18.00	-5	2,442	-0.20%
2018/11/08	0	0.00	1	18.20	18.25	-1	2,505	-0.04%
2018/11/07	0	0.00	16	18.10	18.10	-16	2,495	-0.64%
2018/11/06	0	0.00	5	18.10	18.15	-5	2,532	-0.20%
2018/11/01	20	17.95	20	17.95	18.00	0	2,568	0.00%
2018/10/26	10	17.75	0	0.00	17.70	10	2,615	0.38%
2018/10/25	6	17.94	10	18.03	17.95	-4	2,650	-0.15%
2018/10/22	10	18.60	10	18.75	18.75	0	2,612	0.00%
2018/10/19	12	18.76	0	0.00	18.55	12	2,641	0.45%
2018/10/18	10	19.00	0	0.00	19.05	10	2,629	0.38%
2018/10/16	11	19.38	0	0.00	19.10	11	2,604	0.42%
2018/10/11	103	19.72	102	19.85	19.65	1	2,494	0.04%	大買/大賣/
2018/10/01	0	0.00	46	21.60	21.60	-46	2,336	-1.97%
2018/09/28	1	21.65	6	21.81	21.70	-5	2,325	-0.22%
2018/09/27	0	0.00	3	21.20	21.20	-3	2,245	-0.13%
2018/09/20	2	20.95	30	20.90	20.90	-28	2,376	-1.18%
2018/09/18	1	21.15	0	0.00	21.15	1	2,479	0.04%
2018/09/14	0	0.00	5	21.10	21.00	-5	2,490	-0.20%
2018/09/07	165	20.50	170	20.30	20.30	-5	2,917	-0.17%	大買/大賣/
2018/09/05	20	20.95	20	20.85	20.85	0	2,932	0.00%
2018/09/04	20	21.15	0	0.00	21.05	20	2,957	0.68%
2018/09/03	0	0.00	15	21.25	21.20	-15	3,020	-0.50%
2018/08/28	0	0.00	1	20.75	20.75	-1	3,085	-0.03%
2018/08/24	5	20.55	0	0.00	20.60	5	3,156	0.16%
2018/08/17	15	20.25	16	20.30	20.30	-1	3,286	-0.03%
2018/08/15	100	20.60	100	20.55	20.55	0	3,319	0.00%
2018/08/13	5	20.90	10	20.70	20.70	-5	3,393	-0.15%
2018/08/09	20	21.05	20	21.00	21.00	0	3,584	0.00%
2018/08/08	5	21.05	0	0.00	21.00	5	3,629	0.14%
2018/08/07	5	21.05	0	0.00	21.05	5	3,681	0.14%
2018/08/06	0	0.00	3	21.10	21.05	-3	3,922	-0.08%
2018/08/03	10	21.20	0	0.00	21.15	10	3,920	0.26%
2018/08/02	3	21.40	0	0.00	21.20	3	3,905	0.08%
2018/08/01	10	21.40	5	21.40	21.40	5	3,874	0.13%
2018/07/26	0	0.00	12	21.10	21.10	-12	3,773	-0.32%
2018/07/17	0	0.00	2	21.25	21.25	-2	3,705	-0.05%
2018/07/16	0	0.00	7	21.20	21.15	-7	3,664	-0.19%
2018/07/12	0	0.00	1	20.85	21.00	-1	3,670	-0.03%
2018/07/09	101	20.70	100	20.72	20.70	1	3,649	0.03%	大買/
2018/07/03	5	20.95	0	0.00	20.80	5	3,682	0.14%
2018/07/02	30	21.10	30	21.30	21.20	0	3,655	0.00%
2018/06/29	2	21.13	0	0.00	21.10	2	3,658	0.05%
2018/06/28	106	21.46	100	21.45	21.45	6	3,551	0.17%	大買/
2018/06/27	7	21.70	0	0.00	21.65	7	3,458	0.20%
2018/06/25	20	22.00	20	21.80	21.75	0	3,444	0.00%
2018/06/22	5	21.68	4	21.85	22.15	1	3,429	0.03%
2018/06/21	23	22.05	0	0.00	21.85	23	3,285	0.70%
2018/06/20	10	22.10	10	22.10	22.10	0	3,202	0.00%
2018/06/19	8	22.13	6	22.35	22.05	2	3,155	0.06%
2018/06/15	5	22.43	0	0.00	22.35	5	3,063	0.16%
2018/06/14	1	22.60	0	0.00	22.60	1	2,981	0.03%
2018/06/12	6	22.78	0	0.00	22.80	6	3,019	0.20%
2018/06/11	400	23.04	420	22.84	22.80	-20	2,998	-0.67%	大買/大賣/
2018/06/08	3	23.13	0	0.00	23.10	3	2,938	0.10%
2018/06/07	10	23.20	0	0.00	23.20	10	2,950	0.34%
2018/06/06	210	23.27	200	23.25	23.20	10	2,942	0.34%	大買/大賣/
2018/06/05	21	23.35	16	23.30	23.30	5	2,888	0.17%
2018/06/04	10	23.30	0	0.00	23.35	10	2,873	0.35%
2018/05/30	100	23.30	103	23.17	23.15	-3	2,890	-0.10%	大賣/
2018/05/28	200	23.38	200	23.35	23.35	0	2,879	0.00%	大買/大賣/
2018/05/25	10	23.50	0	0.00	23.45	10	2,885	0.35%
2018/05/24	210	23.69	0	0.00	23.55	210	2,911	7.21%	大買/鉅額交易
2018/05/23	100	23.90	0	0.00	23.75	100	2,847	3.51%
2018/05/22	100	24.05	0	0.00	23.90	100	2,813	3.55%
2018/05/21	0	0.00	0.5	24.15	24.20	-0.5	2,789	-0.02%
2018/05/18	0	0.00	1	24.30	24.15	-1	2,730	-0.04%
2018/05/17	0	0.00	118	24.20	24.05	-118	2,626	-4.49%	大賣/鉅額交易
2018/05/16	100	23.95	3	23.95	23.80	97	2,492	3.89%
2018/05/15	4	24.00	0	0.00	24.00	4	2,474	0.16%
2018/05/14	35	23.41	163	23.89	23.95	-128	2,493	-5.13%	大賣/鉅額交易
2018/05/11	124	22.40	0	0.00	22.45	124	2,256	5.50%	大買/鉅額交易
2018/05/10	10	22.50	0	0.00	22.50	10	2,254	0.44%
2018/05/09	0	0.00	140	22.50	22.40	-140	2,256	-6.20%	大賣/鉅額交易
2018/05/08	140	22.35	4	22.25	22.35	136	2,260	6.02%	大買/鉅額交易
2018/05/03	2	22.55	0	0.00	22.60	2	2,283	0.09%
2018/05/02	0	0.00	5	22.85	22.80	-5	2,300	-0.22%
2018/04/30	0	0.00	2	22.60	22.65	-2	2,311	-0.09%
2018/04/26	1	22.00	0	0.00	22.00	1	2,401	0.04%
2018/04/24	11	22.16	0	0.00	22.20	11	2,460	0.45%
2018/04/12	1	22.70	0	0.00	22.75	1	2,655	0.04%
2018/04/11	1	22.90	0	0.00	22.80	1	2,683	0.04%
2018/03/28	0	0.00	4	22.65	22.60	-4	2,892	-0.14%
2018/03/27	0	0.00	0.3	22.75	22.75	-0.3	2,883	-0.01%
2018/03/16	1	23.15	0	0.00	23.30	1	3,209	0.03%
2018/03/15	2	23.35	0	0.00	23.40	2	3,160	0.06%
2018/03/09	0	0.00	1	23.35	23.20	-1	3,280	-0.03%
2018/03/07	1	23.30	0	0.00	23.20	1	3,493	0.03%
2018/03/05	1	23.30	3	23.35	23.25	-2	4,854	-0.04%
2018/03/02	4	23.05	0	0.00	23.05	4	4,897	0.08%
2018/03/01	0	0.00	2	23.55	23.35	-2	4,957	-0.04%
2018/02/27	2	23.30	4	23.45	23.35	-2	5,029	-0.04%
2018/02/22	4	22.30	0	0.00	22.50	4	5,019	0.08%
2018/02/09	5	21.80	1	22.30	22.30	4	5,082	0.08%
2018/01/29	0	0.00	3	23.82	23.85	-3	5,137	-0.06%
2018/01/26	1	23.70	0	0.00	23.75	1	5,135	0.02%
2018/01/24	1	23.95	2	23.75	23.85	-1	5,115	-0.02%
2018/01/23	2	23.95	3	24.30	23.90	-1	5,106	-0.02%
2018/01/22	2	23.75	0	0.00	23.75	2	5,034	0.04%
2018/01/16	20	23.40	1	23.40	23.45	19	4,939	0.38%