裕隆 (2201)-凱基-高雄券商分點個股進出

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
69.3
漲跌
▲1.8
漲幅
+2.67%
成交量
7,429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－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/29	1	68.80	2	68.80	69.30	-1	4,426	-0.02%
2024/04/25	0	0.00	3	67.40	67.40	-3	4,353	-0.07%
2024/04/24	4	68.10	15	68.33	68.00	-11	4,375	-0.25%
2024/04/23	3	67.70	3	68.90	67.50	0	4,493	0.00%
2024/04/22	2	68.40	6	68.03	67.80	-4	4,508	-0.09%
2024/04/19	4.1	67.23	2	67.00	66.90	2.1	4,450	0.05%
2024/04/18	3	69.23	17	69.14	69.30	-14	4,372	-0.32%
2024/04/17	3	67.87	3	68.10	67.40	0	4,297	0.00%
2024/04/16	0	0.00	5	67.62	67.40	-5	4,327	-0.12%
2024/04/15	0	0.00	135	68.43	69.30	-135	4,331	-3.12%	大賣/鉅額交易
2024/04/12	6	69.65	5.1	69.21	69.00	0.9	4,315	0.02%
2024/04/11	1	69.20	2	69.30	69.30	-1	4,321	-0.02%
2024/04/10	1	69.10	4	69.75	69.90	-3	4,333	-0.07%
2024/04/09	2	69.45	0	0.00	69.10	2	4,375	0.05%
2024/04/08	0.3	69.90	7.2	68.54	70.00	-6.9	4,361	-0.16%
2024/04/03	2	67.10	70	66.50	66.70	-68	4,271	-1.59%
2024/04/02	2	67.85	1	68.00	67.80	1	4,291	0.02%
2024/04/01	1	68.50	3	68.60	68.30	-2	4,275	-0.05%
2024/03/29	0	0.00	13	68.20	68.10	-13	4,301	-0.30%
2024/03/28	12	68.13	73	68.05	68.20	-61	4,347	-1.40%
2024/03/27	1	67.40	0	0.00	67.30	1	4,480	0.02%
2024/03/25	1	68.10	0	0.00	68.10	1	4,637	0.02%
2024/03/22	4	68.35	1	68.40	68.30	3	4,690	0.06%
2024/03/21	2	67.85	0	0.00	67.80	2	4,792	0.04%
2024/03/20	1	67.61	3.6	68.44	67.70	-2.6	4,949	-0.05%
2024/03/19	2	68.60	0	0.00	68.30	2	4,983	0.04%
2024/03/18	15	68.80	0	0.00	69.50	15	5,136	0.29%
2024/03/15	2	69.30	55	69.39	68.50	-53	5,158	-1.03%
2024/03/14	0	0.00	1	70.30	69.80	-1	5,161	-0.02%
2024/03/13	2	70.30	3	71.00	69.70	-1	5,145	-0.02%
2024/03/12	22	71.42	15.1	71.48	71.90	6.9	5,096	0.14%
2024/03/11	3	66.30	1	66.90	67.60	2	4,959	0.04%
2024/03/08	8	67.66	1	69.30	67.10	7	4,948	0.14%
2024/03/07	5	69.26	0	0.00	68.90	5	4,864	0.10%
2024/03/05	4	70.65	0	0.00	70.40	4	4,945	0.08%
2024/03/04	3	70.80	0	0.00	70.80	3	4,943	0.06%
2024/03/01	5	71.20	0	0.00	70.70	5	4,936	0.10%
2024/02/29	5	68.50	3	69.10	70.70	2	4,946	0.04%
2024/02/27	1	70.70	1	69.50	69.40	0	4,902	0.00%
2024/02/26	2	70.40	0	0.00	70.60	2	4,906	0.04%
2024/02/23	0	72.10	0	0.00	71.20	0	4,978	0.00%
2024/02/22	1	70.90	1	71.20	70.90	0	5,036	0.00%
2024/02/21	0	71.70	0	0.00	70.80	0	5,195	0.00%
2024/02/20	1	71.10	0	0.00	70.90	1	5,293	0.02%
2024/02/19	5	71.84	8.1	72.03	72.20	-3.1	5,303	-0.06%
2024/02/16	5	70.00	0	0.00	69.90	5	5,334	0.09%
2024/02/15	8	68.90	1	68.90	68.70	7	5,342	0.13%
2024/02/05	5	68.20	0	0.00	69.30	5	5,354	0.09%
2024/02/02	3	69.70	0	0.00	69.10	3	5,451	0.06%
2024/02/01	0	0.00	12	70.63	70.70	-12	5,480	-0.22%
2024/01/31	5	68.80	0	0.00	69.50	5	5,501	0.09%
2024/01/29	2	69.90	0	0.00	69.80	2	5,541	0.04%
2024/01/26	0	70.00	0	0.00	69.80	0	5,599	0.00%
2024/01/24	0.3	71.20	0	0.00	70.80	0.3	5,723	0.01%
2024/01/19	1	68.50	1	68.40	69.10	0	6,009	0.00%
2024/01/18	0	0.00	2	67.50	68.50	-2	6,091	-0.03%
2024/01/17	3	68.73	0	0.00	67.70	3	6,163	0.05%
2024/01/16	3	69.93	0	0.00	69.80	3	6,113	0.05%
2024/01/10	2.1	70.00	3	70.57	70.20	-0.9	6,941	-0.01%
2024/01/09	2.1	70.98	0	0.00	70.90	2.1	7,154	0.03%
2024/01/04	3	72.87	0	0.00	72.60	3	9,230	0.03%
2024/01/03	9.1	73.83	0	0.00	73.10	9.1	9,285	0.10%
2024/01/02	0	0.00	2	74.95	74.80	-2	9,265	-0.02%
2023/12/29	2	74.90	6	74.93	74.80	-4	9,295	-0.04%
2023/12/28	1	73.40	4	74.15	74.60	-3	9,415	-0.03%
2023/12/27	4	73.23	0	0.00	73.30	4	9,442	0.04%
2023/12/26	2	72.90	1	72.60	72.70	1	9,545	0.01%
2023/12/25	1	72.60	0	0.00	72.80	1	9,755	0.01%
2023/12/22	4	73.05	1	72.30	72.20	3	9,944	0.03%
2023/12/21	12.1	72.92	0.2	72.80	72.70	11.9	9,849	0.12%
2023/12/20	2	74.10	0	0.00	74.10	2	9,898	0.02%
2023/12/19	6	74.15	0	0.00	74.00	6	9,935	0.06%
2023/12/18	23.1	74.99	0.4	75.01	74.40	22.7	9,995	0.23%
2023/12/15	13.5	76.07	11	76.56	75.50	2.5	10,188	0.02%
2023/12/14	0	0.00	1	76.60	77.30	-1	10,213	-0.01%
2023/12/13	23	76.48	20	77.48	76.00	3	10,171	0.03%
2023/12/12	0	0.00	1	77.90	77.80	-1	10,053	-0.01%
2023/12/11	0	0.00	2	78.05	78.00	-2	10,108	-0.02%
2023/12/08	1	77.70	1	77.30	77.20	0	10,156	0.00%
2023/12/07	1.1	77.52	2	77.70	77.60	-0.9	10,186	-0.01%
2023/12/06	1.1	77.81	0	0.00	77.80	1.1	10,240	0.01%
2023/12/05	5	76.82	0.1	76.70	77.00	4.9	10,270	0.05%
2023/12/04	2	76.60	0	0.00	76.50	2	10,336	0.02%
2023/12/01	1	77.10	0	0.00	77.10	1	10,458	0.01%
2023/11/30	17	76.69	1.1	76.56	76.90	15.9	10,662	0.15%
2023/11/29	2	77.80	0	0.00	77.90	2	11,171	0.02%
2023/11/28	0	0.00	0	78.20	78.40	0	11,565	0.00%
2023/11/27	10	78.80	0	0.00	77.10	10	11,759	0.09%
2023/11/22	0.1	77.80	0	0.00	77.70	0.1	12,453	0.00%
2023/11/21	2	78.30	0	0.00	79.00	2	12,370	0.02%
2023/11/20	21.3	78.21	3	78.30	78.00	18.3	12,279	0.15%
2023/11/17	1	79.79	37	80.06	80.20	-36	12,116	-0.30%
2023/11/16	5	79.00	2	79.00	79.10	3	12,025	0.02%
2023/11/15	1.2	78.87	2	79.45	78.50	-0.8	11,968	-0.01%
2023/11/14	1	77.90	0.2	77.49	77.90	0.8	11,858	0.01%
2023/11/13	6.1	77.53	0	0.00	77.60	6.1	11,869	0.05%
2023/11/10	2	77.50	0	0.00	77.10	2	11,883	0.02%
2023/11/09	0.1	78.50	13.1	79.07	79.20	-13	11,857	-0.11%
2023/11/08	2.1	79.00	1	79.50	78.60	1.1	12,001	0.01%
2023/11/07	0	79.00	0.5	78.80	79.10	-0.5	12,008	0.00%
2023/11/06	0	0.00	3	79.03	78.80	-3	12,036	-0.02%
2023/11/03	10	78.10	2	78.30	78.20	8	12,143	0.07%
2023/11/02	1	76.70	1.4	77.01	77.40	-0.4	12,086	0.00%
2023/11/01	1.1	75.01	2	74.05	75.00	-0.9	12,009	-0.01%
2023/10/31	1	75.00	0	0.00	74.10	1	11,946	0.01%
2023/10/30	2	77.00	0	0.00	76.90	2	11,861	0.02%
2023/10/27	7.1	77.37	2	77.80	77.30	5.1	11,890	0.04%
2023/10/26	1.3	78.42	1	78.50	78.20	0.3	11,957	0.00%
2023/10/25	3	80.57	6	80.20	80.10	-3	11,962	-0.03%
2023/10/24	0	0.00	6	79.00	79.00	-6	12,043	-0.05%
2023/10/23	15	78.27	10	78.40	77.80	5	12,066	0.04%
2023/10/20	95	78.97	5	79.60	79.10	90	12,142	0.74%
2023/10/19	0	0.00	2	80.85	81.40	-2	12,052	-0.02%
2023/10/18	40.1	80.93	3	82.17	80.10	37.1	12,069	0.31%
2023/10/17	7.1	81.62	1	82.40	81.10	6.1	11,808	0.05%
2023/10/16	13	85.08	2	87.60	83.00	11	11,705	0.09%
2023/10/13	12	87.37	62	86.91	85.10	-50	11,340	-0.44%
2023/10/12	7	80.71	31.2	81.96	84.00	-24.2	10,331	-0.23%
2023/10/11	20	78.95	0	0.00	78.80	20	10,484	0.19%
2023/10/06	3	78.90	0	0.00	78.90	3	10,709	0.03%
2023/10/05	3	78.40	0	0.00	78.40	3	10,747	0.03%
2023/10/04	14.2	78.54	1	78.30	78.40	13.2	10,777	0.12%
2023/10/03	1	81.50	1	81.10	80.50	0	10,670	0.00%
2023/10/02	4	82.30	0	0.00	82.00	4	10,679	0.04%
2023/09/28	2	83.50	6	85.88	83.00	-4	10,776	-0.04%
2023/09/27	0	0.00	4	85.93	86.00	-4	10,746	-0.04%
2023/09/26	7	84.00	6	84.43	83.70	1	10,621	0.01%
2023/09/25	36	85.46	98	84.81	84.30	-62	10,678	-0.58%
2023/09/22	1	82.00	2	81.75	82.50	-1	10,638	-0.01%
2023/09/21	8	81.00	2	82.30	80.60	6	10,613	0.06%
2023/09/20	59	82.64	15.3	83.59	82.20	43.7	10,624	0.41%
2023/09/19	13	84.54	53.3	85.15	84.60	-40.3	10,450	-0.39%
2023/09/18	3	83.17	1	83.40	83.30	2	10,335	0.02%
2023/09/15	8	83.09	0	0.00	82.90	8	10,380	0.08%
2023/09/14	40	83.29	28	83.77	83.80	12	10,412	0.12%
2023/09/13	1	83.50	11	82.57	83.90	-10	10,425	-0.10%
2023/09/12	10	81.42	9	81.33	81.30	1	10,631	0.01%
2023/09/11	2.1	81.84	0	0.00	81.20	2.1	10,647	0.02%
2023/09/08	26	83.20	6	83.10	82.60	20	10,628	0.19%
2023/09/07	0	0.00	20	84.50	84.50	-20	10,632	-0.19%
2023/09/06	1	84.40	0	0.00	83.20	1	10,618	0.01%
2023/09/05	26	85.00	5	85.20	85.20	21	10,593	0.20%
2023/09/04	74	87.62	97	87.27	85.70	-23	10,510	-0.22%
2023/09/01	80	85.28	65.3	86.01	85.30	14.7	9,982	0.15%
2023/08/31	1	84.30	7	83.60	83.40	-6	9,779	-0.06%
2023/08/30	5	81.48	72.4	80.64	83.70	-67.4	9,882	-0.68%
2023/08/29	67	79.31	6	79.58	79.80	61	9,712	0.63%
2023/08/28	2	77.20	2	77.00	75.70	0	10,084	0.00%
2023/08/25	0	0.00	1	74.70	75.00	-1	10,409	-0.01%
2023/08/23	0	0.00	0.1	75.50	74.70	-0.1	11,529	0.00%
2023/08/22	4	75.20	0	0.00	74.30	4	11,663	0.03%
2023/08/18	9	74.78	9	75.48	74.70	0	12,263	0.00%
2023/08/17	11	74.55	5	73.66	75.60	6	12,610	0.05%
2023/08/16	6.1	73.35	5	73.50	73.20	1.1	12,960	0.01%
2023/08/15	16	74.15	7	74.37	74.30	9	13,037	0.07%
2023/08/14	9	74.19	10	75.55	73.40	-1	13,253	-0.01%
2023/08/11	21	78.19	9	77.74	77.50	12	13,487	0.09%
2023/08/10	4	77.80	0	0.00	77.90	4	13,636	0.03%
2023/08/09	14	81.12	5	79.90	79.20	9	13,659	0.07%
2023/08/07	2	80.30	1	80.10	80.50	1	13,852	0.01%
2023/08/04	5	80.10	5	80.60	80.70	0	13,957	0.00%
2023/08/02	1	80.00	0	0.00	80.10	1	13,997	0.01%
2023/08/01	1	81.30	1	82.80	81.00	0	13,969	0.00%
2023/07/31	7	82.97	8	82.06	82.00	-1	13,957	-0.01%
2023/07/28	5	81.20	1	81.60	81.60	4	13,918	0.03%
2023/07/27	0.5	80.60	4.1	80.50	81.00	-3.6	13,982	-0.03%
2023/07/26	4	77.90	10	78.65	77.70	-6	13,895	-0.04%
2023/07/25	5	77.80	7	77.77	79.80	-2	13,936	-0.01%
2023/07/24	11	76.65	0.1	76.60	76.20	10.9	13,873	0.08%
2023/07/21	8	77.58	2	78.15	77.40	6	13,893	0.04%
2023/07/20	0.1	78.90	5.2	78.21	78.20	-5.1	14,010	-0.04%
2023/07/19	6	79.53	0	0.00	79.00	6	13,983	0.04%
2023/07/18	5.2	82.10	0	0.00	80.20	5.2	14,165	0.04%
2023/07/17	1	83.60	1	84.40	84.40	0	14,604	0.00%
2023/07/14	42	85.79	19.3	86.47	85.50	22.8	15,027	0.15%
2023/07/13	1	83.70	3	83.19	84.00	-2	15,484	-0.01%
2023/07/12	3.4	80.25	2	81.10	80.20	1.4	15,701	0.01%
2023/07/11	7	81.70	8	80.48	80.00	-1	16,083	-0.01%
2023/07/10	6	82.00	26	81.68	81.30	-20	16,401	-0.12%
2023/07/07	2	82.55	5	83.38	82.30	-3	16,394	-0.02%
2023/07/06	6	83.93	455	83.04	83.50	-449	16,360	-2.74%	大賣/鉅額交易
2023/07/05	37	82.07	1,290.1	82.03	81.80	-1,253.1	16,184	-7.74%	大賣/鉅額交易
2023/07/04	7	83.07	119	82.93	82.40	-112	16,023	-0.70%	大賣/鉅額交易
2023/07/03	1	81.90	170	81.91	81.80	-169	16,017	-1.06%	大賣/鉅額交易
2023/06/30	0	0.00	3	82.70	82.60	-3	15,975	-0.02%
2023/06/28	11	80.98	1	80.60	80.80	10	15,888	0.06%
2023/06/27	6	80.57	1	80.30	79.40	5	15,857	0.03%
2023/06/26	12.1	81.07	6	81.67	82.00	6.1	15,917	0.04%
2023/06/21	3	82.43	101	82.13	82.00	-98	16,007	-0.61%	大賣/
2023/06/20	1	83.40	0.6	82.90	83.10	0.4	16,009	0.00%
2023/06/19	10.3	83.69	0	0.00	83.40	10.3	16,067	0.06%
2023/06/16	7.1	87.50	6	85.50	83.70	1	16,268	0.01%
2023/06/15	6.1	87.42	1.3	87.34	87.70	4.8	16,050	0.03%
2023/06/14	10	88.04	9	87.49	87.40	1	16,092	0.01%
2023/06/13	2.1	87.71	0	0.00	87.10	2.1	16,261	0.01%
2023/06/12	0	0.00	3	87.80	86.80	-3	16,486	-0.02%
2023/06/09	1	87.80	2	88.00	87.80	-1	16,587	-0.01%
2023/06/08	5	88.60	6.6	90.27	87.10	-1.6	16,894	-0.01%
2023/06/07	3	89.57	10.2	89.42	89.70	-7.2	17,277	-0.04%
2023/06/06	4	88.90	3	88.23	88.50	1	17,427	0.01%
2023/06/05	8	91.30	6	93.55	90.60	2	17,463	0.01%
2023/06/02	7	90.66	21.3	91.15	90.60	-14.3	17,273	-0.08%
2023/06/01	40	91.08	2.1	90.70	89.60	38	17,110	0.22%
2023/05/31	12	86.49	6	86.58	87.60	6	16,730	0.04%
2023/05/30	56	87.24	53	87.20	86.60	3	16,779	0.02%
2023/05/29	11	83.20	8	83.46	82.80	3	16,189	0.02%
2023/05/26	5	83.20	5	82.70	82.20	0	16,720	0.00%
2023/05/25	4	84.08	5.1	84.29	83.40	-1.1	16,790	-0.01%
2023/05/24	4.1	84.46	6.1	83.91	85.30	-2	16,784	-0.01%
2023/05/23	2	83.99	9	84.40	83.70	-7.1	16,779	-0.04%
2023/05/22	24.1	82.91	42.6	83.17	84.20	-18.6	16,625	-0.11%
2023/05/19	1	80.70	1	81.10	80.40	0	16,605	0.00%
2023/05/18	4	81.10	38	81.06	81.80	-34	17,232	-0.20%
2023/05/17	19	80.68	38	81.28	81.10	-19	17,202	-0.11%
2023/05/16	0	0.00	2	79.00	79.60	-2	16,929	-0.01%
2023/05/15	5	77.80	0	0.00	76.70	5	16,975	0.03%
2023/05/12	10	77.14	1	76.40	78.30	9	17,522	0.05%
2023/05/11	10	77.14	1	76.40	75.90	9	17,605	0.05%
2023/05/10	0	0.00	3	78.50	79.10	-3	17,858	-0.02%
2023/05/09	8	77.56	0	0.00	77.10	8	18,040	0.04%
2023/05/08	5	78.30	5	78.20	78.10	0	18,373	0.00%
2023/05/05	5	78.00	0	0.00	77.40	5	19,117	0.03%
2023/05/04	3	77.27	3	77.10	77.80	0	20,127	0.00%
2023/05/03	9	78.53	5	78.12	77.60	4	20,629	0.02%
2023/05/02	2	80.50	1	81.00	80.00	1	21,995	0.00%
2023/04/28	6	81.48	6	80.97	80.60	0	22,329	0.00%
2023/04/27	6	79.67	6	80.55	80.50	0	22,911	0.00%
2023/04/26	3	78.97	3	79.47	79.80	0	23,222	0.00%
2023/04/25	5	81.60	5	79.00	78.50	0	23,224	0.00%
2023/04/21	1	79.80	6	80.60	80.30	-5	23,333	-0.02%
2023/04/20	20	79.87	16.1	81.69	82.00	3.9	23,300	0.02%
2023/04/19	33	84.04	16	84.39	83.20	17	23,430	0.07%
2023/04/18	11	84.47	269.7	83.48	85.70	-258.7	23,376	-1.11%	大賣/鉅額交易
2023/04/17	50	80.92	12	81.43	81.80	38	22,746	0.17%
2023/04/14	204	78.70	53	79.03	79.10	151	22,664	0.67%	大買/鉅額交易
2023/04/13	55	78.32	11	77.54	77.60	44	22,469	0.20%
2023/04/12	0	0.00	1	75.60	75.60	-1	22,228	0.00%
2023/04/11	5	75.28	1.1	75.80	74.70	4	22,378	0.02%
2023/04/10	4	74.65	4	74.43	74.80	0	22,442	0.00%
2023/04/06	2	73.10	1	73.20	73.70	1	22,946	0.00%
2023/03/30	0	0.00	2	76.70	76.50	-2	23,290	-0.01%
2023/03/28	2	74.50	16	74.56	74.50	-14	24,135	-0.06%
2023/03/27	5	76.40	2	78.80	75.50	3	24,251	0.01%
2023/03/24	0	0.00	3	78.80	78.80	-3	24,380	-0.01%
2023/03/23	1	76.50	1	76.40	77.50	0	24,792	0.00%
2023/03/22	3	76.40	2.3	77.80	76.40	0.7	25,520	0.00%
2023/03/21	0	0.00	5	78.34	77.30	-5	25,958	-0.02%
2023/03/20	2	75.90	3	75.70	75.80	-1	26,583	0.00%
2023/03/17	0	0.00	3	75.10	75.70	-3	26,757	-0.01%
2023/03/16	8	74.76	3	75.40	73.90	5	27,143	0.02%
2023/03/15	22	77.17	9	77.32	75.90	13	27,463	0.05%
2023/03/14	5	74.90	4	75.05	75.50	1	27,639	0.00%
2023/03/13	7	73.54	12	74.35	76.00	-5	27,805	-0.02%
2023/03/10	5.1	73.29	60	73.87	72.40	-55	28,035	-0.20%
2023/03/09	9	76.30	33	77.58	76.00	-24	28,440	-0.08%
2023/03/08	14.2	77.54	2	77.45	77.60	12.1	29,589	0.04%
2023/03/07	1	79.30	1	79.20	79.20	0	31,679	0.00%
2023/03/06	3	78.90	9	78.83	79.00	-6	32,545	-0.02%
2023/03/03	15	78.15	4.1	78.02	78.10	10.9	33,580	0.03%
2023/03/02	85.1	79.10	15	79.10	78.80	70.1	33,809	0.21%
2023/03/01	42.1	82.59	25	82.70	81.60	17.1	34,331	0.05%
2023/02/24	48	82.28	34	82.14	81.30	14	34,926	0.04%
2023/02/23	1	78.10	29.1	79.84	80.00	-28.1	35,006	-0.08%
2023/02/22	15	78.05	37	77.73	78.10	-22	35,078	-0.06%
2023/02/21	5.2	81.81	35	81.78	80.90	-29.8	35,210	-0.08%
2023/02/20	1	80.60	2.3	79.84	80.60	-1.3	35,453	0.00%
2023/02/17	15	80.27	29	81.28	80.00	-14	36,109	-0.04%
2023/02/16	99.3	81.57	75	81.87	81.50	24.3	36,232	0.07%
2023/02/15	9	78.30	8	78.06	77.90	1	35,580	0.00%
2023/02/14	1	77.50	6	77.80	77.20	-5	35,384	-0.01%
2023/02/13	4.1	77.61	12	77.68	77.50	-7.9	35,365	-0.02%
2023/02/10	33	78.91	15	79.11	79.00	18	35,162	0.05%
2023/02/09	20	77.18	13	77.23	76.90	7	34,580	0.02%
2023/02/08	26	77.27	12	76.33	77.80	14	34,426	0.04%
2023/02/07	52.2	77.58	3	77.40	77.80	49.2	34,045	0.14%
2023/02/06	33.3	77.88	5	78.22	77.50	28.3	33,809	0.08%
2023/02/03	62.2	80.14	29	79.90	78.10	33.2	33,486	0.10%
2023/02/02	94.8	80.67	122.1	80.34	79.50	-27.3	32,779	-0.08%	大賣/
2023/02/01	43	83.25	44.2	83.58	84.50	-1.2	31,891	0.00%
2023/01/31	74	80.37	27	79.76	82.90	47	31,435	0.15%
2023/01/30	7	76.61	17.8	77.67	78.10	-10.8	30,031	-0.04%
2023/01/17	31	69.80	19.6	70.21	71.00	11.4	29,893	0.04%
2023/01/16	30	67.99	18.2	68.64	69.20	11.9	29,626	0.04%
2023/01/12	1	67.10	3	65.70	66.20	-2	29,684	-0.01%
2023/01/11	3	67.17	3	67.10	66.50	0	29,471	0.00%
2023/01/10	3	67.77	41	68.54	67.20	-38	29,388	-0.13%
2023/01/09	95	68.07	32	68.37	68.20	63	29,198	0.22%
2023/01/06	24	66.74	21	65.56	66.20	3	28,481	0.01%
2023/01/05	6	65.38	61.4	65.27	65.70	-55.4	27,989	-0.20%
2023/01/04	74.5	64.65	62.1	65.69	65.70	12.4	27,698	0.04%
2023/01/03	1.1	62.06	2	63.60	63.20	-1	27,350	0.00%
2022/12/30	2	61.80	0	62.20	62.00	2	27,175	0.01%
2022/12/29	14	60.22	5	60.04	61.40	9	27,061	0.03%
2022/12/28	5	62.02	3.1	61.80	61.60	1.9	26,892	0.01%
2022/12/27	58.1	61.85	11	61.96	61.90	47.1	26,747	0.18%
2022/12/26	52	61.07	3	59.70	61.10	49	26,468	0.19%
2022/12/23	11	59.10	5	59.02	59.10	6	26,197	0.02%
2022/12/22	6.5	60.47	8	60.44	59.70	-1.5	25,954	-0.01%
2022/12/21	29	61.38	13	61.34	60.00	16	25,720	0.06%
2022/12/20	7	64.00	36	61.66	61.40	-29	25,370	-0.11%
2022/12/19	195	64.54	6	64.10	64.20	189	24,857	0.76%	大買/鉅額交易
2022/12/16	18	64.76	14	64.69	64.10	4	24,654	0.02%
2022/12/15	47	68.22	39	66.95	66.50	8	24,382	0.03%
2022/12/14	36	67.00	22.2	67.27	66.80	13.8	23,822	0.06%
2022/12/13	45	65.42	77	65.80	65.00	-32	23,062	-0.14%
2022/12/12	205	65.72	115	64.84	66.60	90	22,467	0.40%	大買/大賣/
2022/12/09	4	62.60	2	62.80	62.30	2	21,593	0.01%
2022/12/08	1.3	63.10	1	62.80	63.00	0.3	21,338	0.00%
2022/12/07	7	64.97	50	64.86	63.40	-43	20,901	-0.21%
2022/12/06	21	65.05	55	64.72	64.90	-34	20,373	-0.17%
2022/12/05	4	67.18	13	66.64	66.90	-9	19,893	-0.05%
2022/12/02	101	66.61	161	67.44	66.70	-60	19,576	-0.31%	大買/大賣/
2022/12/01	76	67.54	102.7	66.71	67.90	-26.7	18,949	-0.14%	大賣/
2022/11/30	120	64.78	94	64.79	65.20	26	18,126	0.14%	大買/
2022/11/29	271	65.58	732.7	67.11	63.70	-461.7	16,812	-2.75%	大買/大賣/鉅額交易
2022/11/28	162	62.30	88.1	63.17	64.80	74	14,714	0.50%	大買/
2022/11/25	503	59.78	86.3	60.21	60.60	416.7	14,089	2.96%	大買/鉅額交易
2022/11/24	32	57.14	156.1	57.13	57.70	-124.1	12,958	-0.96%	大賣/鉅額交易
2022/11/23	148	56.63	365.4	56.77	57.10	-217.4	12,521	-1.74%	大買/大賣/鉅額交易
2022/11/22	189	54.62	127.2	54.60	54.90	61.8	11,541	0.54%	大買/大賣/
2022/11/21	342	53.11	11.5	52.43	54.10	330.5	10,587	3.12%	大買/鉅額交易
2022/11/18	17	49.54	26	49.23	49.20	-9	9,933	-0.09%
2022/11/17	6	50.93	9	51.53	50.20	-3	9,704	-0.03%
2022/11/16	14	50.50	26	49.83	50.90	-12	9,257	-0.13%
2022/11/15	24	50.48	403.1	49.41	51.10	-379.1	8,791	-4.31%	大賣/鉅額交易
2022/11/14	352	48.38	19.2	48.87	49.50	332.8	7,961	4.18%	大買/鉅額交易
2022/11/11	1	44.85	1	45.05	45.00	0	7,484	0.00%
2022/11/10	2	44.88	0	0.00	44.40	2	7,462	0.03%
2022/11/09	2	44.95	1.3	45.47	44.80	0.7	7,416	0.01%
2022/11/07	8	45.70	14	45.63	45.75	-6	7,330	-0.08%
2022/11/04	2	44.10	5	44.44	45.05	-3	7,310	-0.04%
2022/11/03	12	44.68	7	44.66	44.45	5	7,270	0.07%
2022/11/02	0	0.00	2	46.20	45.20	-2	7,337	-0.03%
2022/11/01	2	45.30	0	0.00	45.60	2	7,586	0.03%
2022/10/31	10	46.13	0	0.00	45.60	10	7,566	0.13%
2022/10/28	1	45.55	1.1	46.59	45.75	-0.1	7,556	0.00%
2022/10/27	1	45.25	25	45.60	46.55	-24	7,447	-0.32%
2022/10/26	40	44.71	21	44.80	44.40	19	7,331	0.26%
2022/10/25	30	44.66	33	44.94	44.30	-3	7,207	-0.04%
2022/10/24	22	45.69	63	46.04	46.00	-41	6,936	-0.59%
2022/10/21	77.3	44.53	53	43.98	45.05	24.3	6,516	0.37%
2022/10/20	18	41.38	12	41.36	41.35	6	5,996	0.10%
2022/10/19	26	43.26	46	43.31	43.00	-20	5,965	-0.34%
2022/10/18	19	43.55	17	43.31	42.80	2	6,023	0.03%
2022/10/17	63	43.05	59	43.07	43.45	4	6,156	0.06%
2022/10/14	3	41.60	6.1	42.13	42.80	-3.1	6,177	-0.05%
2022/10/13	5	41.90	8	42.33	41.05	-3	6,136	-0.05%
2022/10/12	6	40.93	12	41.02	41.05	-6	6,071	-0.10%
2022/10/11	8	41.50	5	41.76	40.80	3	6,175	0.05%
2022/10/07	7	42.99	0.1	42.75	42.90	6.9	6,221	0.11%
2022/10/06	3	41.32	0	0.00	41.25	3	6,295	0.05%
2022/10/05	15	41.66	10	41.49	41.20	5	6,646	0.08%
2022/10/03	5	40.99	3	41.15	40.75	2	7,032	0.03%
2022/09/30	2	41.05	2	41.05	41.05	0	7,162	0.00%
2022/09/29	7	41.89	0	0.00	41.55	7	7,232	0.10%
2022/09/28	2	41.40	0	0.00	41.20	2	7,355	0.03%
2022/09/27	0	0.00	0.1	42.95	42.65	-0.1	7,378	0.00%
2022/09/26	6	42.20	5	42.10	41.85	1	7,436	0.01%
2022/09/23	0	0.00	0.1	43.55	42.85	-0.1	7,635	0.00%
2022/09/21	0	0.00	5	42.55	42.60	-5	8,031	-0.06%
2022/09/20	10	42.75	0	0.00	43.30	10	8,266	0.12%
2022/09/15	1	42.15	2	42.23	42.05	-1	9,548	-0.01%
2022/09/14	1	41.85	1	42.15	42.20	0	9,969	0.00%
2022/09/13	1	42.05	0	0.00	42.15	1	10,474	0.01%
2022/09/12	2	41.85	1	42.40	42.30	1	10,661	0.01%
2022/09/06	1	43.15	7	42.04	42.05	-6	11,057	-0.05%
2022/09/05	0	0.00	6	43.57	43.40	-6	11,033	-0.05%
2022/09/02	15	43.33	16.2	43.14	43.85	-1.2	11,015	-0.01%
2022/09/01	17	43.05	10.9	43.22	43.20	6.1	10,804	0.06%
2022/08/31	3	41.22	1	41.05	41.25	2	10,484	0.02%
2022/08/30	5	40.70	0	0.00	40.60	5	10,489	0.05%
2022/08/29	3	40.10	0	0.00	40.15	3	10,523	0.03%
2022/08/26	0	0.00	1	41.00	41.00	-1	10,537	-0.01%
2022/08/25	1	40.05	0	0.00	39.85	1	10,558	0.01%
2022/08/24	1	40.80	1	40.85	40.70	0	10,758	0.00%
2022/08/23	2	40.93	1	40.95	40.85	1	10,817	0.01%
2022/08/19	7	41.41	0	0.00	41.30	7	10,809	0.06%
2022/08/18	1	41.35	0	0.00	41.50	1	10,867	0.01%
2022/08/17	1	42.20	2	42.03	41.95	-1	10,930	-0.01%
2022/08/12	2	42.00	6	41.76	42.40	-4	10,881	-0.04%
2022/08/11	4.2	41.93	0	0.00	41.80	4.2	10,866	0.04%
2022/08/10	10.1	42.09	8	41.75	41.95	2.1	10,869	0.02%
2022/08/09	13	41.47	0	0.00	42.20	13	10,889	0.12%
2022/08/08	43	40.68	9	40.28	41.45	34	10,907	0.31%
2022/08/05	1	43.90	1	43.80	43.80	0	10,664	0.00%
2022/08/04	8	43.88	0	0.00	43.25	8	10,610	0.08%
2022/08/03	1	44.85	1	44.05	44.05	0	10,503	0.00%
2022/08/02	0	0.00	3	45.20	45.10	-3	10,414	-0.03%
2022/07/29	2	45.83	5	45.60	45.75	-3	10,334	-0.03%
2022/07/28	7	45.61	6	45.59	45.45	1	10,296	0.01%
2022/07/27	2	45.58	1	45.60	46.20	1	10,234	0.01%
2022/07/26	10	45.88	0	0.00	45.55	10	10,166	0.10%
2022/07/25	0.1	44.75	0	0.00	45.80	0.1	10,061	0.00%
2022/07/22	1	45.45	1	45.80	45.95	0	9,867	0.00%
2022/07/21	6	46.74	17	46.77	46.95	-11	9,614	-0.11%
2022/07/20	12	48.19	3	47.97	47.50	9	9,444	0.10%
2022/07/19	21	47.98	1	47.80	48.05	20	9,371	0.21%
2022/07/18	14	48.36	9	48.54	48.50	5	9,321	0.05%
2022/07/15	11	48.21	8	48.03	48.00	3	9,207	0.03%
2022/07/14	4	48.94	3	48.88	49.00	1	9,075	0.01%
2022/07/13	53	49.19	18.1	48.67	49.00	35	8,896	0.39%
2022/07/12	13	46.81	25	46.43	46.90	-12	8,479	-0.14%
2022/07/11	13	46.18	28	46.10	46.10	-15	8,246	-0.18%
2022/07/08	21	44.70	11	44.58	44.70	10	8,045	0.12%
2022/07/07	6	43.38	11	43.50	43.70	-5	7,907	-0.06%
2022/07/06	7	43.99	12	42.98	42.50	-5	7,786	-0.06%
2022/07/05	19	44.85	1	44.65	44.50	18	7,651	0.24%
2022/07/01	3	45.23	14	44.83	44.40	-11	7,468	-0.15%
2022/06/30	6.1	46.94	7	47.31	47.20	-0.9	7,202	-0.01%
2022/06/29	18	47.83	6	47.38	47.50	12	6,978	0.17%
2022/06/28	14	48.94	5	49.64	48.35	9	6,707	0.13%
2022/06/27	8	49.37	29	49.19	50.20	-21	6,443	-0.33%
2022/06/24	51	49.95	31	49.85	50.00	20	6,089	0.33%
2022/06/23	41	50.55	30	50.68	50.50	11	5,800	0.19%
2022/06/22	22	49.05	14	49.71	49.10	8	4,986	0.16%
2022/06/21	54	48.48	59	49.00	49.75	-5	4,553	-0.11%
2022/06/20	3	45.05	2	45.70	45.30	1	3,987	0.03%
2022/06/17	0	0.00	2	46.03	46.10	-2	3,770	-0.05%
2022/06/16	0	0.00	12	46.55	45.80	-12	3,557	-0.34%
2022/06/14	3	45.10	14	44.64	44.80	-11	3,285	-0.33%
2022/06/13	3	45.50	12	46.02	45.40	-9	3,201	-0.28%
2022/06/10	5	44.75	4	45.30	45.40	1	3,116	0.03%
2022/06/09	17	44.98	0	0.00	45.20	17	3,089	0.55%
2022/06/08	0.3	44.35	0	0.00	44.35	0.3	3,099	0.01%
2022/06/07	3	44.50	4	44.25	44.35	-1	3,070	-0.03%
2022/06/02	8	45.37	5	45.31	45.15	3	3,005	0.10%
2022/06/01	14	45.75	40	45.51	45.80	-26	2,937	-0.89%
2022/05/31	11	44.12	13.4	43.90	44.45	-2.4	2,668	-0.09%
2022/05/30	4	43.35	1	43.60	43.70	3	2,530	0.12%
2022/05/27	6	43.30	16	43.43	43.30	-10	2,472	-0.40%
2022/05/26	8	43.31	10	43.50	43.15	-2	2,442	-0.08%
2022/05/25	10	42.63	0	0.00	43.15	10	2,352	0.43%
2022/05/24	9	42.04	2	42.10	42.15	7	2,309	0.30%
2022/05/23	0	0.00	2	42.15	42.10	-2	2,264	-0.09%
2022/05/20	4	42.28	2	42.40	41.95	2	2,280	0.09%
2022/05/19	5	41.37	3	41.90	42.20	2	2,270	0.09%
2022/05/18	6	41.90	4	42.08	42.05	2	2,204	0.09%
2022/05/16	3	41.42	5	41.53	42.00	-2	2,128	-0.09%
2022/05/13	5	39.90	1	40.09	40.10	4	1,945	0.20%
2022/05/06	2	39.45	1	39.70	39.55	1	1,836	0.05%
2022/05/05	1	40.20	1	40.05	40.05	0	1,837	0.00%
2022/05/04	1	40.10	1	40.25	40.10	0	1,849	0.00%
2022/04/29	1	39.60	0	0.00	39.60	1	1,908	0.05%
2022/04/28	0	0.00	2	39.55	39.60	-2	1,960	-0.10%
2022/04/27	0	0.00	1	39.45	39.60	-1	1,972	-0.05%
2022/04/25	0	0.00	20	40.40	40.10	-20	2,081	-0.96%
2022/04/22	0	0.00	0.2	41.00	41.20	-0.2	2,099	-0.01%
2022/04/21	3	41.50	0	0.00	41.10	3	2,154	0.14%
2022/04/11	0.2	39.50	0	0.00	39.10	0.2	2,555	0.01%
2022/04/07	0	0.00	1	40.35	39.90	-1	2,754	-0.04%
2022/04/01	0	0.00	1	40.40	40.35	-1	2,797	-0.04%
2022/03/30	1	40.50	70	40.58	40.65	-69	2,877	-2.40%
2022/03/14	40	39.10	0	0.00	39.10	40	3,026	1.32%
2022/03/11	21	39.50	0	0.00	39.05	21	3,025	0.69%
2022/03/08	4	39.13	0	0.00	38.90	4	2,973	0.13%
2022/02/25	0.5	40.75	0	0.00	40.85	0.5	3,128	0.01%
2022/02/21	0	0.00	0.1	42.55	42.75	-0.1	3,568	0.00%
2022/02/18	0	0.00	2	42.20	42.40	-2	3,706	-0.05%
2022/02/17	0	0.00	1	42.25	42.25	-1	3,963	-0.03%
2022/02/09	0	0.00	1	42.05	42.00	-1	4,231	-0.02%
2022/02/08	1	42.05	0	0.00	42.05	1	4,253	0.02%
2022/01/26	1	40.80	1	40.90	40.80	0	4,330	0.00%
2022/01/25	10	40.85	0	0.00	40.80	10	4,417	0.23%
2022/01/24	0	0.00	2	41.30	41.35	-2	4,453	-0.04%
2022/01/21	0	0.00	2	41.65	41.35	-2	4,537	-0.04%
2022/01/20	11	41.85	1	42.10	42.00	10	4,538	0.22%
2022/01/19	2	42.55	0	0.00	41.80	2	4,576	0.04%
2022/01/18	11	42.80	0	0.00	42.75	11	4,557	0.24%
2022/01/17	4	43.08	1	43.15	43.10	3	4,644	0.06%
2022/01/14	0	0.00	4	43.40	43.55	-4	4,736	-0.08%
2022/01/13	1	43.40	1	43.30	43.45	0	4,898	0.00%
2022/01/11	1	42.85	0	0.00	42.75	1	5,175	0.02%
2022/01/07	0	0.00	2	43.60	43.60	-2	5,730	-0.03%
2022/01/05	0	0.00	1	43.30	43.55	-1	5,988	-0.02%
2022/01/04	2	42.80	11	42.98	43.25	-9	6,131	-0.15%
2022/01/03	1	43.00	6	42.83	42.85	-5	6,645	-0.08%
2021/12/28	1	41.85	0	0.00	41.85	1	6,959	0.01%
2021/12/22	2	41.60	0	0.00	41.60	2	7,395	0.03%
2021/12/20	5	41.97	2	42.35	41.85	3	7,868	0.04%
2021/12/16	0	0.00	1	41.15	41.25	-1	8,246	-0.01%
2021/12/10	0	0.00	1	41.50	41.35	-1	10,132	-0.01%
2021/12/08	0	0.00	1	41.70	41.70	-1	10,165	-0.01%
2021/12/07	2	41.45	0	0.00	41.90	2	10,150	0.02%
2021/12/06	0	0.00	1	41.25	41.55	-1	10,137	-0.01%
2021/12/03	0	0.00	1	41.45	41.45	-1	10,151	-0.01%
2021/12/02	2	41.35	2	41.35	41.30	0	10,165	0.00%
2021/11/30	1	41.65	8	41.66	41.00	-7	10,150	-0.07%
2021/11/26	0	0.00	6	41.60	41.60	-6	10,092	-0.06%
2021/11/25	5	42.70	1	42.50	42.40	4	10,021	0.04%
2021/11/24	3	43.02	0	0.00	42.80	3	10,011	0.03%
2021/11/23	4	43.90	3	43.63	43.15	1	9,994	0.01%
2021/11/22	6	43.93	4	44.11	44.05	2	9,908	0.02%
2021/11/19	4	43.51	5	43.92	43.30	-1	9,740	-0.01%
2021/11/18	4	43.30	0	0.00	43.10	4	9,587	0.04%
2021/11/17	10	43.00	12	43.24	43.40	-2	9,523	-0.02%
2021/11/16	6	43.39	10	43.17	43.35	-4	9,379	-0.04%
2021/11/15	0	0.00	2	41.90	41.90	-2	9,147	-0.02%
2021/11/12	0	0.00	5	41.80	41.85	-5	9,137	-0.05%
2021/11/11	2	41.05	0	0.00	40.80	2	9,095	0.02%
2021/11/09	0	0.00	14	41.99	42.10	-14	9,018	-0.16%
2021/11/08	2	41.65	0	0.00	41.50	2	8,969	0.02%
2021/11/05	6	41.74	1	41.80	41.85	5	8,947	0.06%
2021/11/04	0	0.00	15	41.60	41.50	-15	8,966	-0.17%
2021/11/03	2	41.30	2	41.45	41.40	0	8,918	0.00%
2021/11/02	1	41.95	5	42.12	41.50	-4	8,965	-0.04%
2021/11/01	4	41.45	3	40.98	41.35	1	8,871	0.01%
2021/10/29	3	41.17	11	41.43	41.10	-8	8,813	-0.09%
2021/10/28	6	42.14	1	42.40	41.90	5	8,730	0.06%
2021/10/27	9	42.21	0	0.00	42.25	9	8,705	0.10%
2021/10/26	0	0.00	5	42.40	42.40	-5	8,666	-0.06%
2021/10/25	2	42.30	0	0.00	42.70	2	8,597	0.02%
2021/10/22	16	42.30	6	42.28	42.20	10	8,522	0.12%
2021/10/21	1	41.85	11	42.82	43.10	-10	8,420	-0.12%
2021/10/20	3	41.87	0	0.00	41.40	3	8,208	0.04%
2021/10/19	15	42.05	1	41.95	41.90	14	8,091	0.17%
2021/10/18	11	43.87	17	42.79	42.15	-6	7,879	-0.08%
2021/10/15	4	43.73	8	44.04	44.25	-4	7,551	-0.05%
2021/10/14	4	43.26	6	43.17	42.95	-2	7,346	-0.03%
2021/10/13	23	42.87	25	43.33	43.65	-2	7,244	-0.03%
2021/10/12	40	43.98	119	42.87	42.70	-79	7,081	-1.12%	大賣/
2021/10/08	126	44.66	31	44.49	44.20	95	6,883	1.38%	大買/
2021/10/07	26	42.61	23	42.55	43.05	3	6,326	0.05%
2021/10/06	19.2	41.81	14	41.86	42.15	5.2	6,118	0.08%
2021/10/05	3	40.13	4	39.83	40.30	-1	5,905	-0.02%
2021/10/04	10	40.75	9	40.97	40.60	1	5,852	0.02%
2021/10/01	12	40.82	2	40.40	40.25	10	5,782	0.17%
2021/09/30	3	42.27	2	42.38	42.70	1	5,642	0.02%
2021/09/29	7.6	41.93	2.3	42.01	42.00	5.4	5,550	0.10%
2021/09/28	5	42.80	3	42.50	42.80	2	5,453	0.04%
2021/09/27	16	44.81	14	44.24	43.10	2	5,411	0.04%
2021/09/24	1	43.95	6	43.51	44.00	-5	5,138	-0.10%
2021/09/23	7	43.56	22	43.08	43.80	-15	4,989	-0.30%
2021/09/22	30	44.02	23	44.04	43.70	7	4,756	0.15%
2021/09/17	61	43.25	62	43.28	43.95	-1	4,291	-0.02%
2021/09/16	31.9	41.01	66	41.06	41.15	-34.1	3,610	-0.94%
2021/09/15	52	39.69	3	40.02	40.30	49	3,399	1.44%
2021/09/08	2	37.00	0	0.00	36.90	2	3,339	0.06%
2021/09/07	1	37.45	0	0.00	37.50	1	3,374	0.03%
2021/08/30	0	0.00	15	38.10	38.10	-15	3,373	-0.44%
2021/08/27	17	38.13	3	37.75	38.00	14	3,369	0.42%
2021/08/26	7	37.61	0	0.00	37.45	7	3,367	0.21%
2021/08/20	0.1	36.50	0	0.00	36.35	0.1	3,439	0.00%
2021/08/19	0	0.00	0	36.85	36.70	0	3,468	0.00%
2021/08/17	0.1	37.36	0	0.00	37.00	0.1	3,480	0.00%
2021/08/16	3	37.80	0	0.00	37.80	3	3,481	0.09%
2021/08/13	0	39.15	0	0.00	38.50	0	3,483	0.00%
2021/08/11	0	0.00	2	39.20	39.15	-2	3,558	-0.06%
2021/08/10	4.1	39.43	1	39.90	39.40	3.1	3,646	0.08%
2021/08/06	1	41.60	7.1	41.53	40.90	-6.1	3,899	-0.16%
2021/07/30	0	0.00	4	40.10	39.90	-4	4,420	-0.09%
2021/07/28	4	39.53	0	0.00	39.70	4	4,571	0.09%
2021/07/27	8	41.27	3	40.65	40.40	5	4,794	0.10%
2021/07/22	0	0.00	0.6	40.75	40.70	-0.6	5,087	-0.01%
2021/07/21	3	40.17	0	0.00	40.00	3	5,135	0.06%
2021/07/20	0.1	41.00	11	40.66	40.60	-10.9	5,149	-0.21%
2021/07/19	0	0.00	2	41.55	41.35	-2	5,206	-0.04%
2021/07/16	4	42.60	1	42.50	42.50	3	5,419	0.06%
2021/07/15	0	0.00	40	41.88	41.75	-40	5,568	-0.72%
2021/07/12	1	42.10	0	0.00	42.50	1	6,040	0.02%
2021/07/09	0	0.00	6	41.73	41.95	-6	6,373	-0.09%
2021/07/08	1.6	42.13	0	0.00	42.00	1.6	6,864	0.02%
2021/07/07	8	42.76	20	42.65	42.60	-12	7,496	-0.16%
2021/07/06	10	42.85	2	43.00	42.70	8	7,871	0.10%
2021/07/05	0	0.00	1	43.25	42.80	-1	8,124	-0.01%
2021/07/02	3	42.98	1	43.00	43.00	2	8,189	0.02%
2021/07/01	0	0.00	5	43.00	42.15	-5	8,194	-0.06%
2021/06/30	0	0.00	6	42.55	42.60	-6	8,237	-0.07%
2021/06/28	6	42.45	7	42.33	42.50	-1	8,484	-0.01%
2021/06/24	2	42.70	3	42.15	42.75	-1	8,614	-0.01%
2021/06/23	0	0.00	6	41.38	41.60	-6	8,997	-0.07%
2021/06/17	30	39.88	1	40.15	40.20	29	10,808	0.27%
2021/06/16	6	40.05	6	39.92	40.05	0	10,903	0.00%
2021/06/15	0	0.00	3	39.40	39.40	-3	11,015	-0.03%
2021/06/09	2	39.65	1.3	39.94	39.35	0.7	11,374	0.01%
2021/06/07	0	0.00	5	39.40	39.80	-5	11,473	-0.04%
2021/06/04	5	40.00	0	0.00	40.15	5	11,526	0.04%
2021/06/01	1	39.45	0	0.00	40.10	1	11,728	0.01%
2021/05/28	0	0.00	10	39.70	39.70	-10	11,827	-0.08%
2021/05/27	1	38.70	0	0.00	38.80	1	11,868	0.01%
2021/05/26	2	39.35	2	39.20	39.80	0	11,895	0.00%
2021/05/25	17	39.76	2	39.90	39.55	15	12,015	0.12%
2021/05/24	2	39.28	0	0.00	39.50	2	12,265	0.02%
2021/05/21	24	39.16	5	39.32	39.20	19	12,377	0.15%
2021/05/20	0	0.00	5	39.00	38.60	-5	12,562	-0.04%
2021/05/19	4	39.04	2	39.15	39.20	2	12,798	0.02%
2021/05/18	10	38.13	0	0.00	38.85	10	12,797	0.08%
2021/05/17	2	37.73	0	0.00	36.00	2	12,762	0.02%
2021/05/13	1	38.50	0.1	38.18	38.40	0.9	12,556	0.01%
2021/05/12	1.1	37.97	8	37.75	38.10	-6.9	12,478	-0.06%
2021/05/11	5	41.40	0	0.00	40.60	5	12,357	0.04%
2021/05/10	2	42.70	0	0.00	43.20	2	12,322	0.02%
2021/05/07	0	0.00	5	42.24	42.90	-5	12,358	-0.04%
2021/05/06	1	40.85	0.2	41.25	40.55	0.9	12,440	0.01%
2021/05/05	1	40.55	3	40.53	40.40	-2	12,720	-0.02%
2021/05/04	3	40.60	1.1	42.24	40.50	1.9	12,698	0.01%
2021/05/03	10	44.80	2	43.75	42.95	8	12,571	0.06%
2021/04/29	2	45.43	1	45.40	45.40	1	12,565	0.01%
2021/04/28	0.1	45.00	4	45.08	45.15	-4	12,567	-0.03%
2021/04/27	0	0.00	5	44.80	45.60	-5	12,645	-0.04%
2021/04/26	1	45.05	10	44.98	44.75	-9	12,694	-0.07%
2021/04/23	2	44.68	9	44.86	44.60	-7	12,780	-0.05%
2021/04/22	16	46.21	52	44.45	44.35	-36	12,901	-0.28%
2021/04/21	7	46.80	3.4	46.60	46.50	3.6	12,842	0.03%
2021/04/20	37	47.35	43	47.52	47.85	-6	12,734	-0.05%
2021/04/19	7	46.28	9	46.41	46.40	-2	12,771	-0.02%
2021/04/16	9	45.72	22	45.61	45.65	-13	12,810	-0.10%
2021/04/15	10.2	45.93	6.2	46.59	45.55	4	12,884	0.03%
2021/04/14	25	47.18	40.1	47.00	47.20	-15.1	12,794	-0.12%
2021/04/13	20.2	47.63	8	47.60	46.80	12.2	13,010	0.09%
2021/04/12	8	46.34	27	46.24	46.30	-19	12,787	-0.15%
2021/04/09	16	44.67	7	44.83	44.70	9	13,190	0.07%
2021/04/08	9	44.07	2	44.15	44.05	7	13,439	0.05%
2021/04/07	8	44.14	2	43.95	43.95	6	13,403	0.04%
2021/04/06	1	44.10	22	44.00	44.00	-21	13,536	-0.16%
2021/04/01	0	0.00	1	43.65	44.45	-1	14,220	-0.01%
2021/03/31	1	44.05	2	44.25	44.05	-1	14,437	-0.01%
2021/03/30	1	43.40	0	0.00	43.35	1	14,258	0.01%
2021/03/29	3	43.02	2	43.23	43.45	1	14,224	0.01%
2021/03/26	14.1	43.83	4	43.41	43.25	10.1	14,084	0.07%
2021/03/25	32	46.09	37.4	46.24	45.10	-5.4	13,578	-0.04%
2021/03/24	68.2	45.19	40.8	45.52	46.65	27.4	12,788	0.21%
2021/03/23	10	42.61	2	42.50	42.45	8	11,679	0.07%
2021/03/22	4	41.75	1	42.35	42.45	3	11,591	0.03%
2021/03/19	2.3	42.17	1	42.05	42.10	1.3	11,540	0.01%
2021/03/18	2.2	43.03	1.2	43.28	42.80	1	11,438	0.01%
2021/03/17	17.3	43.31	14	43.71	43.30	3.3	11,313	0.03%
2021/03/15	10	42.35	0.2	42.50	42.25	9.8	10,985	0.09%
2021/03/12	0	0.00	19.1	42.55	42.50	-19.1	10,965	-0.17%
2021/03/11	1.2	42.62	0.4	42.25	42.40	0.8	10,998	0.01%
2021/03/09	0	0.00	1	42.25	42.85	-1	10,911	-0.01%
2021/03/08	3.3	42.31	4	42.50	42.10	-0.7	10,839	-0.01%
2021/03/04	0	0.00	1	41.70	41.60	-1	10,714	-0.01%
2021/03/03	1.2	41.63	1	41.60	41.85	0.2	10,655	0.00%
2021/03/02	2	42.50	0	0.00	41.20	2	10,597	0.02%
2021/02/26	0.3	41.75	3	41.90	41.65	-2.7	10,553	-0.03%
2021/02/25	0.2	42.50	0	0.00	42.60	0.2	10,566	0.00%
2021/02/24	0	0.00	2	42.20	41.40	-2	10,518	-0.02%
2021/02/23	0	0.00	1	43.40	43.55	-1	10,325	-0.01%
2021/02/22	2	43.03	0	0.00	42.90	2	10,227	0.02%
2021/02/19	3	42.73	2.1	42.94	43.70	0.9	10,159	0.01%
2021/02/18	1	41.05	1.3	40.80	41.10	-0.3	9,965	0.00%
2021/02/17	1	40.75	9	40.28	40.90	-8	10,053	-0.08%
2021/02/04	0	0.00	2	40.85	40.35	-2	9,982	-0.02%
2021/02/03	0	0.00	2	41.30	40.95	-2	9,973	-0.02%
2021/02/02	1.1	41.10	0	0.00	41.15	1.1	9,943	0.01%
2021/02/01	1.5	39.98	0	0.00	40.45	1.5	9,892	0.01%
2021/01/29	1.3	41.24	0	0.00	40.90	1.3	9,858	0.01%
2021/01/28	8	41.76	10	41.35	41.35	-2	9,789	-0.02%
2021/01/27	24	42.32	12	43.14	43.20	12	9,589	0.13%
2021/01/26	11.3	41.20	1	41.20	41.10	10.3	9,261	0.11%
2021/01/25	4	42.69	1	42.40	41.95	3	9,225	0.03%
2021/01/22	1	41.20	8.1	41.23	43.20	-7.1	9,197	-0.08%
2021/01/21	0	0.00	5	41.11	40.95	-5	9,061	-0.06%
2021/01/20	10.1	42.25	29	41.97	41.45	-19	8,987	-0.21%
2021/01/19	1	42.90	5	42.95	43.05	-4	8,845	-0.05%
2021/01/15	0.1	42.90	11	43.66	42.75	-11	8,578	-0.13%
2021/01/14	2	44.68	13	44.29	44.30	-11	8,366	-0.13%
2021/01/13	5	44.65	0	0.00	44.45	5	8,162	0.06%
2021/01/12	2	43.95	13	44.35	43.95	-11	8,071	-0.14%
2021/01/11	13	46.93	97	47.76	46.80	-84	7,913	-1.06%
2021/01/08	9	46.94	10	47.17	46.55	-1	7,853	-0.01%
2021/01/07	15	48.29	10.1	48.59	48.00	4.9	7,662	0.06%
2021/01/06	213.1	51.43	97.1	51.08	49.00	116	7,415	1.56%	大買/鉅額交易
2021/01/05	17.4	49.56	44	49.33	48.85	-26.6	6,700	-0.40%
2021/01/04	134	49.01	101.4	49.22	50.90	32.6	6,279	0.52%	大買/大賣/
2020/12/31	29	45.88	42.7	45.42	46.90	-13.7	5,551	-0.25%
2020/12/30	7	42.35	9	42.19	42.85	-2	5,130	-0.04%
2020/12/29	19	42.59	18	42.36	42.20	1	5,130	0.02%
2020/12/28	64	43.74	27.9	43.12	43.50	36.1	4,966	0.73%
2020/12/25	13	38.96	21.1	39.45	41.05	-8.1	4,236	-0.19%
2020/12/23	0	0.00	2	36.95	37.20	-2	3,965	-0.05%
2020/12/22	5	37.80	0	0.00	37.00	5	3,990	0.13%
2020/12/14	1.3	36.68	0	0.00	36.70	1.3	4,295	0.03%
2020/12/11	0.2	36.80	0	0.00	36.80	0.2	4,351	0.01%
2020/12/09	2.3	37.83	0	0.00	37.85	2.3	4,563	0.05%
2020/12/08	1	37.60	2	37.75	37.65	-1	4,692	-0.02%
2020/12/07	5	38.09	3	37.77	37.65	2	4,911	0.04%
2020/12/03	0	0.00	1	38.35	38.25	-1	5,035	-0.02%
2020/12/02	1.1	38.26	1	38.55	38.55	0.1	5,096	0.00%
2020/12/01	3	38.87	3	38.80	38.80	0	5,203	0.00%
2020/11/30	1	38.75	1.1	39.01	39.00	-0.1	5,256	0.00%
2020/11/25	0	0.00	0.2	39.00	39.50	-0.2	5,902	0.00%
2020/11/24	1	39.30	1.3	38.75	38.75	-0.3	6,017	0.00%
2020/11/23	2.4	40.43	5	40.21	40.10	-2.6	6,060	-0.04%
2020/11/20	6	39.97	1.5	39.87	40.05	4.5	6,286	0.07%
2020/11/19	1	39.00	2	38.88	38.90	-1	6,314	-0.02%
2020/11/18	2	39.35	38	38.20	39.00	-36	6,319	-0.57%
2020/11/16	0	0.00	10	37.35	37.70	-10	6,399	-0.16%
2020/11/12	0	0.00	4	35.40	36.00	-4	6,632	-0.06%
2020/11/11	5	35.75	0	0.00	35.90	5	6,804	0.07%
2020/11/09	2.2	34.35	0	0.00	34.50	2.2	6,897	0.03%
2020/11/06	2.1	34.20	0	0.00	34.00	2.1	7,052	0.03%
2020/11/02	0.7	35.35	4	35.35	34.90	-3.3	7,806	-0.04%
2020/10/28	0.1	38.15	4	38.13	38.30	-3.9	7,917	-0.05%
2020/10/27	0	0.00	0.6	38.21	38.20	-0.6	7,957	-0.01%
2020/10/26	0.5	38.20	7	38.46	38.30	-6.5	8,080	-0.08%
2020/10/23	0.2	38.05	0	0.00	38.05	0.2	8,107	0.00%
2020/10/19	9	39.52	2.3	38.88	38.00	6.7	8,490	0.08%
2020/10/06	0	0.00	5	23.56	23.95	-5	8,403	-0.06%
2020/09/30	0	0.00	3	23.00	22.95	-3	8,477	-0.04%
2020/09/28	0	0.00	1	23.10	23.00	-1	8,866	-0.01%
2020/09/25	0	0.00	1	22.60	22.60	-1	8,961	-0.01%
2020/09/23	10	23.30	2	22.75	22.80	8	8,866	0.09%
2020/09/22	18	23.54	2	23.40	23.40	16	8,809	0.18%
2020/09/21	0	0.00	1	24.30	24.30	-1	8,759	-0.01%
2020/09/16	0	0.00	1	23.70	23.50	-1	8,958	-0.01%
2020/09/11	2	23.75	0	0.00	23.70	2	9,128	0.02%
2020/09/09	5	24.33	2	24.40	24.45	3	9,265	0.03%
2020/09/08	3	24.75	0	0.00	24.25	3	9,286	0.03%
2020/09/07	4	25.28	7	25.28	25.20	-3	9,275	-0.03%
2020/09/04	1	25.15	3	25.55	25.45	-2	9,415	-0.02%
2020/09/03	5	25.53	2	25.70	25.30	3	9,458	0.03%
2020/09/02	18	25.52	15	25.64	25.70	3	9,787	0.03%
2020/09/01	4	25.10	9	25.66	25.90	-5	10,242	-0.05%
2020/08/31	2	25.10	48	25.17	25.30	-46	10,258	-0.45%
2020/08/28	1	24.90	0	0.00	24.65	1	10,694	0.01%
2020/08/27	7	24.76	6	24.73	24.75	1	10,730	0.01%
2020/08/26	4	24.75	5	25.09	25.10	-1	10,706	-0.01%
2020/08/25	6	24.48	5	24.53	24.40	1	10,706	0.01%
2020/08/24	12	24.98	0	0.00	24.85	12	10,717	0.11%
2020/08/21	4	25.13	19	25.06	25.10	-15	10,745	-0.14%
2020/08/20	18	23.46	12	23.46	23.30	6	10,541	0.06%
2020/08/19	1	24.40	10	24.80	24.75	-9	10,319	-0.09%
2020/08/18	1	24.85	8	25.11	25.35	-7	10,271	-0.07%
2020/08/17	8	24.88	20	25.15	25.15	-12	10,263	-0.12%
2020/08/14	2	24.00	0	0.00	23.85	2	10,253	0.02%
2020/08/13	1	24.55	2	24.48	24.40	-1	10,722	-0.01%
2020/08/11	0	0.00	81	24.71	24.55	-81	11,315	-0.72%
2020/08/10	0	0.00	1	24.20	24.20	-1	11,238	-0.01%
2020/08/07	73	24.28	2	24.40	24.00	71	11,141	0.64%
2020/08/06	10	23.90	2	23.85	23.90	8	10,896	0.07%
2020/08/04	5	23.45	2.3	23.49	23.50	2.7	10,813	0.02%
2020/08/03	3.3	23.62	5	24.05	23.45	-1.7	10,766	-0.02%
2020/07/31	0	0.00	3	23.25	23.70	-3	10,628	-0.03%
2020/07/30	1	22.10	10	22.67	23.00	-9	10,275	-0.09%
2020/07/29	0	0.00	7	21.85	21.80	-7	10,056	-0.07%
2020/07/28	0	0.00	31.2	21.01	20.85	-31.2	10,052	-0.31%
2020/07/27	2	20.85	0	0.00	20.70	2	10,058	0.02%
2020/07/24	2	21.20	4	21.40	21.10	-2	10,072	-0.02%
2020/07/23	5	22.00	1	21.85	21.85	4	10,053	0.04%
2020/07/22	4	21.85	0	0.00	21.65	4	10,037	0.04%
2020/07/21	0	0.00	2	21.90	21.90	-2	10,042	-0.02%
2020/07/20	5	21.58	0	0.00	21.40	5	10,001	0.05%
2020/07/15	0	0.00	1	22.05	21.65	-1	10,074	-0.01%
2020/07/14	5	21.35	0	0.00	21.55	5	10,050	0.05%
2020/07/10	0	0.00	6	21.22	21.10	-6	10,118	-0.06%
2020/07/09	9	21.10	5	21.16	21.10	4	10,131	0.04%
2020/07/08	6	21.50	2	21.90	21.40	4	10,172	0.04%
2020/07/07	18	21.92	5	21.88	22.25	13	10,259	0.13%
2020/07/06	3	21.07	0.5	21.05	21.25	2.5	10,679	0.02%
2020/07/03	0	0.00	2	21.40	21.20	-2	11,003	-0.02%
2020/07/02	0	0.00	1	21.25	21.25	-1	11,299	-0.01%
2020/07/01	2	21.20	0	0.00	21.35	2	11,619	0.02%
2020/06/29	9	21.31	7	21.00	21.15	2	12,611	0.02%
2020/06/24	0	0.00	3	22.00	21.90	-3	12,541	-0.02%
2020/06/23	1	22.20	1	22.15	22.15	0	12,518	0.00%
2020/06/22	1	22.40	5	22.51	22.55	-4	12,531	-0.03%
2020/06/19	0	0.00	10	22.70	22.50	-10	12,547	-0.08%
2020/06/18	2	22.68	11	22.80	22.50	-9	12,504	-0.07%
2020/06/17	2	22.90	5	22.81	22.90	-3	12,471	-0.02%
2020/06/16	14	22.72	7	22.74	22.80	7	12,489	0.06%
2020/06/15	10	22.53	16	22.33	22.10	-6	12,420	-0.05%
2020/06/12	9	21.91	12.3	22.24	22.25	-3.3	12,415	-0.03%
2020/06/11	17	23.40	13	22.83	22.70	4	12,296	0.03%
2020/06/10	12	23.70	25	23.71	23.85	-13	12,240	-0.11%
2020/06/09	34	23.89	23	23.88	23.85	11	12,160	0.09%
2020/06/08	25	23.27	185	23.37	23.20	-160	11,764	-1.36%	大賣/鉅額交易
2020/06/05	0	0.00	8	22.28	22.30	-8	11,237	-0.07%
2020/06/04	40	21.81	61.3	22.23	22.35	-21.3	11,126	-0.19%
2020/06/03	0	0.00	1	20.25	20.35	-1	10,578	-0.01%
2020/06/01	0	0.00	10	20.25	20.30	-10	10,650	-0.09%
2020/05/29	10.1	19.80	5	20.15	19.80	5.1	10,614	0.05%
2020/05/28	22.5	20.35	1	20.55	19.80	21.5	10,651	0.20%
2020/05/27	1	19.90	0	0.00	19.90	1	10,612	0.01%
2020/05/26	3	19.92	5	20.00	19.90	-2	10,745	-0.02%
2020/05/25	0	0.00	1	20.00	20.25	-1	10,725	-0.01%
2020/05/22	30.4	20.08	0	0.00	20.05	30.4	10,719	0.28%
2020/05/21	21	20.48	53	20.61	20.60	-32	10,663	-0.30%
2020/05/20	36.4	20.40	42	20.12	20.35	-5.6	10,541	-0.05%
2020/05/19	12	19.06	53	19.10	19.70	-41	10,116	-0.41%
2020/05/18	30	17.99	28	17.85	17.95	2	9,692	0.02%
2020/05/15	0	0.00	10	17.00	16.90	-10	9,511	-0.11%
2020/05/14	1	16.75	0	0.00	16.70	1	9,458	0.01%
2020/05/11	0	0.00	2	17.05	16.90	-2	9,800	-0.02%
2020/05/08	1	16.30	4.3	16.58	16.35	-3.3	10,006	-0.03%
2020/05/06	7	16.49	0	0.00	16.40	7	10,143	0.07%
2020/05/05	4	16.78	0	0.00	16.65	4	10,113	0.04%
2020/05/04	17	16.81	0	0.00	16.70	17	10,085	0.17%
2020/04/30	10	17.47	21	17.50	17.40	-11	10,060	-0.11%
2020/04/29	2	17.40	5	17.37	17.55	-3	9,996	-0.03%
2020/04/28	1	16.85	0	0.00	16.90	1	9,978	0.01%
2020/04/27	0	0.00	5	16.91	17.10	-5	9,904	-0.05%
2020/04/24	3	16.75	0	0.00	16.70	3	9,845	0.03%
2020/04/23	1	17.05	0	0.00	17.00	1	9,776	0.01%
2020/04/22	1	16.50	0	0.00	16.55	1	9,690	0.01%
2020/04/21	3	16.97	0	0.00	16.75	3	9,616	0.03%
2020/04/20	3	17.75	0	0.00	17.70	3	9,464	0.03%
2020/04/17	5	18.13	35	18.10	17.80	-30	9,427	-0.32%
2020/04/16	20	18.15	0	0.00	18.20	20	9,317	0.21%
2020/04/14	8	18.68	9	18.58	18.45	-1	9,153	-0.01%
2020/04/13	1	18.60	5	18.75	18.70	-4	9,024	-0.04%
2020/04/10	34	18.69	51.1	18.89	18.75	-17.1	8,882	-0.19%
2020/04/09	41	18.65	16	18.83	18.50	25	8,637	0.29%
2020/04/08	45	17.76	8	18.05	18.15	37	7,968	0.46%
2020/04/07	5	16.75	22	16.38	16.50	-17	7,539	-0.23%
2020/04/06	0	0.00	7.9	15.33	15.55	-7.9	7,210	-0.11%
2020/04/01	24	14.81	1	14.75	14.85	23	6,853	0.34%
2020/03/31	2	14.83	8	14.76	14.70	-6	6,443	-0.09%
2020/03/27	5	16.40	0	0.00	16.30	5	5,786	0.09%
2020/03/26	35	16.18	33	16.67	16.65	2	5,713	0.04%
2020/03/25	3	15.75	2	15.70	15.50	1	5,625	0.02%
2020/03/23	0	0.00	10	14.50	14.45	-10	5,505	-0.18%
2020/03/20	10	15.45	4	15.26	15.15	6	5,562	0.11%
2020/03/19	3	14.93	4	15.05	14.50	-1	5,495	-0.02%
2020/03/18	2	16.60	3	16.40	16.10	-1	5,345	-0.02%
2020/03/17	0	0.00	15	16.60	16.40	-15	5,310	-0.28%
2020/03/16	1	17.90	3	17.15	17.00	-2	5,212	-0.04%
2020/03/13	18	17.18	0	0.00	17.60	18	5,173	0.35%
2020/03/12	26.1	18.86	4	18.96	18.60	22.1	5,023	0.44%
2020/03/11	2	20.00	0	0.00	19.65	2	4,910	0.04%
2020/03/09	0	0.00	6	19.93	20.10	-6	4,794	-0.13%
2020/03/06	6	20.43	0	0.00	20.35	6	4,655	0.13%
2020/03/05	0	0.00	20	21.00	21.00	-20	4,563	-0.44%
2020/03/04	20	21.15	5	21.00	21.15	15	4,486	0.33%
2020/03/03	2	20.90	2	21.03	20.85	0	4,407	0.00%
2020/03/02	0	0.00	13	20.57	20.30	-13	4,305	-0.30%
2020/02/27	7	21.19	2	21.25	20.40	5	4,172	0.12%
2020/02/26	0	0.00	7	21.49	21.55	-7	4,034	-0.17%
2020/02/25	0	0.00	3	20.75	20.80	-3	3,835	-0.08%
2020/02/24	0	0.00	3	20.70	20.95	-3	3,775	-0.08%
2020/02/21	2	21.00	2	20.70	20.95	0	3,682	0.00%
2020/02/20	2	20.90	2.4	21.02	21.05	-0.4	3,614	-0.01%
2020/02/19	0	0.00	156	20.80	20.90	-156	3,444	-4.53%	大賣/鉅額交易
2020/02/18	0	0.00	40	20.30	20.15	-40	3,365	-1.19%
2020/02/17	150	20.00	1	20.00	20.05	149	3,311	4.50%	大買/鉅額交易
2020/02/14	1	19.75	2	19.95	19.80	-1	3,248	-0.03%
2020/02/13	3	20.20	0	0.00	20.00	3	3,221	0.09%
2020/02/12	0	0.00	7	19.89	20.05	-7	3,161	-0.22%
2020/02/11	0	0.00	5	20.10	19.65	-5	3,040	-0.16%
2020/02/10	2	19.80	6	19.55	19.90	-4	2,847	-0.14%
2020/02/07	0	0.00	2	19.00	19.25	-2	2,539	-0.08%
2020/02/06	0	0.00	7	18.31	18.75	-7	2,407	-0.29%
2020/02/04	8	17.34	0	0.00	17.35	8	2,323	0.34%
2020/01/30	0	0.00	13	18.45	17.95	-13	2,238	-0.58%
2020/01/17	3	19.20	0	0.00	19.25	3	2,146	0.14%
2020/01/08	6	18.75	0	0.00	18.70	6	2,348	0.26%
2020/01/06	0	0.00	2	19.45	19.20	-2	2,347	-0.09%
2019/12/27	0	0.00	2	19.40	19.35	-2	2,450	-0.08%
2019/12/25	3.1	19.40	0	0.00	19.40	3.1	2,468	0.13%
2019/12/23	0	0.00	10	19.40	19.35	-10	2,563	-0.39%
2019/12/19	0	0.00	3	19.65	19.45	-3	2,550	-0.12%
2019/12/18	0	0.00	1	19.70	19.65	-1	2,554	-0.04%
2019/12/17	3	19.70	3	19.25	19.75	0	2,559	0.00%
2019/12/13	0	0.00	2	19.10	18.95	-2	2,589	-0.08%
2019/12/12	0	0.00	3	19.10	19.10	-3	2,834	-0.11%
2019/12/03	20	18.93	0	0.00	18.90	20	3,028	0.66%
2019/12/02	0	0.00	4	18.96	19.00	-4	3,035	-0.13%
2019/11/28	5	19.05	3	18.95	19.15	2	3,038	0.07%
2019/11/27	3	18.85	0	0.00	18.80	3	3,037	0.10%
2019/11/21	0	0.00	5	18.83	18.75	-5	3,116	-0.16%
2019/11/18	5	18.85	0	0.00	18.80	5	3,179	0.16%
2019/11/15	4	18.48	1	18.40	18.70	3	3,276	0.09%
2019/11/12	0	0.00	2	19.10	19.15	-2	3,317	-0.06%
2019/11/11	3	19.20	0	0.00	19.20	3	3,510	0.09%
2019/10/30	1	19.45	0	0.00	19.45	1	4,090	0.02%
2019/10/29	1	19.45	5	19.75	19.50	-4	4,174	-0.10%
2019/10/28	1	19.70	0	0.00	19.60	1	4,286	0.02%
2019/10/21	0	0.00	5	19.85	19.85	-5	5,024	-0.10%
2019/10/16	1	19.40	7	19.63	19.55	-6	5,099	-0.12%
2019/10/15	8	19.21	0	0.00	19.25	8	5,062	0.16%
2019/10/09	0	0.00	22	18.96	18.95	-22	5,240	-0.42%
2019/10/08	2	19.40	0	0.00	19.25	2	5,411	0.04%
2019/10/04	23	19.20	1	19.65	19.40	22	5,551	0.40%
2019/10/03	3	19.30	0	0.00	19.35	3	5,561	0.05%
2019/10/02	10	19.65	0	0.00	19.60	10	5,636	0.18%
2019/09/26	0	0.00	9	20.16	20.15	-9	5,899	-0.15%
2019/09/25	0	0.00	1	20.10	20.25	-1	6,043	-0.02%
2019/09/24	4	20.36	14	20.30	20.25	-10	6,196	-0.16%
2019/09/23	1	20.35	10	20.30	20.30	-9	6,249	-0.14%
2019/09/17	2	20.60	2	20.60	20.10	0	6,676	0.00%
2019/09/16	2	21.15	0	0.00	21.35	2	6,610	0.03%
2019/09/11	5	20.90	1	20.95	20.95	4	6,892	0.06%
2019/09/10	2	21.05	0	0.00	21.10	2	6,912	0.03%
2019/09/09	0	0.00	5	21.60	21.35	-5	6,974	-0.07%
2019/09/06	1	20.75	0	0.00	20.85	1	6,919	0.01%
2019/09/05	6	20.85	2	20.80	20.85	4	7,119	0.06%
2019/08/30	0	0.00	3	21.10	20.90	-3	7,736	-0.04%
2019/08/29	60	20.98	0	0.00	20.90	60	7,911	0.76%
2019/08/23	0	0.00	2	20.90	20.95	-2	8,667	-0.02%
2019/08/21	0	0.00	6	20.94	20.95	-6	9,722	-0.06%
2019/08/20	17	20.97	0	0.00	20.60	17	10,331	0.16%
2019/08/19	0	0.00	1	21.25	21.15	-1	10,315	-0.01%
2019/08/16	1	21.45	0	0.00	21.30	1	10,429	0.01%
2019/08/15	15	21.18	5	21.36	21.10	10	10,583	0.09%
2019/08/14	54	22.10	0	0.00	21.90	54	10,655	0.51%
2019/08/13	1	22.55	0	0.00	22.25	1	10,900	0.01%
2019/08/12	4	22.55	2	22.93	23.15	2	11,551	0.02%
2019/08/07	1	23.10	0	0.00	23.00	1	11,837	0.01%
2019/08/06	0	0.00	1	22.40	22.70	-1	12,036	-0.01%
2019/08/05	1	22.85	0	0.00	22.90	1	12,002	0.01%
2019/08/02	4	23.16	0	0.00	23.05	4	11,956	0.03%
2019/08/01	4	23.64	90	23.48	23.60	-86	11,864	-0.72%
2019/07/31	1	24.00	5	24.25	24.00	-4	11,789	-0.03%
2019/07/30	0	0.00	3	24.08	24.30	-3	11,699	-0.03%
2019/07/29	2	24.28	14	24.29	24.45	-12	11,611	-0.10%
2019/07/26	8	23.68	66	23.78	23.90	-58	11,344	-0.51%
2019/07/25	0	0.00	1	22.35	22.65	-1	10,970	-0.01%
2019/07/24	2	22.40	0	0.00	22.35	2	10,959	0.02%
2019/07/23	26	22.73	0	0.00	22.55	26	10,920	0.24%
2019/07/22	0	0.00	1	23.20	23.20	-1	10,850	-0.01%
2019/07/19	2	23.40	2	23.70	23.35	0	10,746	0.00%
2019/07/18	12	23.35	0	0.00	23.45	12	10,663	0.11%
2019/07/16	2	23.58	0	0.00	23.45	2	10,642	0.02%
2019/07/15	0	0.00	35	23.52	23.90	-35	10,573	-0.33%
2019/07/12	16	23.41	1	23.35	23.15	15	10,479	0.14%
2019/07/11	1	24.00	1	23.90	23.95	0	10,325	0.00%
2019/07/10	0	0.00	4	23.91	23.85	-4	10,321	-0.04%
2019/07/09	0	0.00	6	23.87	23.80	-6	10,487	-0.06%
2019/07/08	0	0.00	1	23.70	23.60	-1	10,552	-0.01%
2019/07/05	3	23.52	11.3	23.80	23.60	-8.3	10,474	-0.08%
2019/07/04	0	0.00	11	23.47	23.50	-11	10,403	-0.11%
2019/07/03	1	23.00	0	0.00	23.00	1	10,384	0.01%
2019/07/02	0	0.00	10	23.50	23.45	-10	10,383	-0.10%
2019/07/01	3	23.18	12	23.15	23.25	-9	10,231	-0.09%
2019/06/28	0	0.00	3	22.70	22.80	-3	10,096	-0.03%
2019/06/27	2	22.80	0	0.00	22.80	2	10,070	0.02%
2019/06/26	2	23.00	22	22.90	22.95	-20	10,027	-0.20%
2019/06/25	1	22.30	1	22.50	22.60	0	10,079	0.00%
2019/06/21	2	22.10	3	22.22	22.05	-1	9,757	-0.01%
2019/06/20	32	22.13	8	22.04	22.15	24	9,569	0.25%
2019/06/19	12	21.71	6	21.75	21.80	6	9,332	0.06%
2019/06/17	3	21.48	0	0.00	21.45	3	9,199	0.03%
2019/06/14	45	21.65	0	0.00	21.80	45	9,094	0.49%
2019/06/13	8	21.79	0	0.00	21.60	8	9,022	0.09%
2019/06/12	6	22.22	0	0.00	22.00	6	8,821	0.07%
2019/06/11	2	22.63	1	22.55	22.60	1	8,623	0.01%
2019/06/10	20	22.75	7	22.63	22.50	13	8,484	0.15%
2019/06/06	3	22.82	0	0.00	22.55	3	8,361	0.04%
2019/06/05	23	23.43	10	23.17	23.20	13	8,178	0.16%
2019/06/04	2.1	23.15	10	23.16	23.10	-7.9	7,985	-0.10%
2019/06/03	54	23.28	160	23.74	23.25	-106	7,805	-1.36%	大賣/鉅額交易
2019/05/31	36	23.78	0	0.00	23.85	36	7,586	0.47%
2019/05/30	32	23.95	25	24.00	23.85	7	7,354	0.10%
2019/05/29	242	24.42	57.1	24.55	24.00	184.9	7,142	2.59%	大買/鉅額交易
2019/05/28	19	24.06	15	24.10	23.55	4	6,501	0.06%
2019/05/27	24	23.12	54	23.10	23.95	-30	6,045	-0.50%
2019/05/24	0	0.00	31	21.77	21.80	-31	5,396	-0.57%
2019/05/23	14	22.20	7	22.08	21.80	7	5,322	0.13%
2019/05/22	16.1	22.19	12	22.43	22.55	4.1	5,186	0.08%
2019/05/21	12	22.15	10	22.18	22.25	2	4,989	0.04%
2019/05/20	52	22.58	10	22.63	22.50	42	4,829	0.87%
2019/05/17	38	21.96	14	21.97	22.15	24	4,370	0.55%
2019/05/15	1	20.30	7	20.11	20.30	-6	3,246	-0.18%
2019/05/14	0	0.00	2	20.10	20.20	-2	3,131	-0.06%
2019/05/06	2	19.15	0	0.00	19.25	2	2,864	0.07%
2019/04/26	2	19.50	0	0.00	19.50	2	2,796	0.07%
2019/04/22	0	0.00	3	19.90	19.90	-3	2,783	-0.11%
2019/04/18	1	19.80	0	0.00	19.80	1	2,787	0.04%
2019/04/15	2	19.30	1	19.75	19.30	1	2,627	0.04%
2019/04/12	1	20.00	0	0.00	20.05	1	2,411	0.04%
2019/04/11	0	0.00	1	20.40	20.35	-1	2,304	-0.04%
2019/04/09	0	0.00	5	20.45	20.60	-5	2,251	-0.22%
2019/04/08	1	20.35	6	20.34	20.25	-5	2,147	-0.23%
2019/04/02	0	0.00	0	19.60	19.70	0	2,053	0.00%
2019/04/01	0.2	19.60	0	0.00	19.70	0.2	2,102	0.01%
2019/03/28	22	20.00	17	20.04	19.90	5	2,029	0.25%
2019/03/26	0	0.00	0.1	18.90	18.80	-0.1	1,808	0.00%
2019/03/12	0	0.00	3	19.10	19.10	-3	3,623	-0.08%
2019/02/26	1	18.95	0	0.00	18.95	1	4,119	0.02%
2019/02/22	3	18.95	0	0.00	18.95	3	4,106	0.07%
2019/01/29	0	0.00	1	18.50	18.50	-1	4,053	-0.02%
2019/01/14	1	17.85	0	0.00	17.85	1	4,161	0.02%
2019/01/09	1	17.90	0	0.00	17.90	1	4,206	0.02%
2018/12/24	0	0.00	1	18.55	18.55	-1	4,446	-0.02%
2018/12/22	1	19.05	0	0.00	18.90	1	4,408	0.02%
2018/12/19	1	19.50	1.7	19.47	19.45	-0.7	4,479	-0.01%
2018/12/14	0	0.00	1	20.55	20.55	-1	4,241	-0.02%
2018/12/13	0	0.00	2	20.10	20.30	-2	4,159	-0.05%
2018/12/12	2	20.00	0	0.00	20.10	2	4,143	0.05%
2018/12/07	1	20.10	0	0.00	20.05	1	4,060	0.02%
2018/12/06	59	20.68	63	20.25	20.05	-4	3,944	-0.10%
2018/12/05	38	20.33	47	20.93	21.00	-9	3,702	-0.24%
2018/12/04	2	19.40	5	19.33	20.00	-3	2,803	-0.11%
2018/12/03	3	18.20	3	18.35	18.20	0	2,479	0.00%
2018/11/15	0	0.00	1	18.20	18.20	-1	2,392	-0.04%
2018/11/02	1	17.95	0	0.00	18.00	1	2,561	0.04%
2018/11/01	1	17.90	0	0.00	18.00	1	2,568	0.04%
2018/10/31	1	17.85	0	0.00	18.05	1	2,578	0.04%
2018/10/26	1	17.75	0	0.00	17.70	1	2,615	0.04%
2018/10/25	1	18.10	0	0.00	17.95	1	2,650	0.04%
2018/10/24	0	0.00	1	18.60	18.60	-1	2,622	-0.04%
2018/10/12	2	19.50	0	0.00	19.60	2	2,525	0.08%
2018/10/08	0	0.00	2	20.80	20.70	-2	2,408	-0.08%
2018/10/05	0	0.00	5	21.15	20.75	-5	2,396	-0.21%
2018/10/03	1	21.40	0	0.00	21.40	1	2,363	0.04%
2018/10/02	1	21.55	3	21.55	21.55	-2	2,354	-0.08%
2018/10/01	1	21.65	2	21.65	21.60	-1	2,336	-0.04%
2018/09/28	15	21.69	13	21.77	21.70	2	2,325	0.09%
2018/09/17	3	21.20	0	0.00	21.05	3	2,472	0.12%
2018/09/14	0	0.00	1	21.10	21.00	-1	2,490	-0.04%
2018/08/30	2	20.95	0	0.00	21.05	2	3,052	0.07%
2018/08/29	2	20.75	1	21.05	21.05	1	3,092	0.03%
2018/08/23	1	20.55	0	0.00	20.60	1	3,189	0.03%
2018/08/07	1	21.10	0	0.00	21.05	1	3,681	0.03%
2018/08/06	0	0.00	1	21.15	21.05	-1	3,922	-0.03%
2018/08/02	0	0.00	1	21.25	21.20	-1	3,905	-0.03%
2018/07/26	1	21.25	0	0.00	21.10	1	3,773	0.03%
2018/07/24	1	21.10	1	21.10	21.10	0	3,757	0.00%
2018/07/23	0	0.00	1	21.20	20.95	-1	3,725	-0.03%
2018/07/20	0	0.00	1	20.90	20.90	-1	3,724	-0.03%
2018/07/16	1	21.15	0	0.00	21.15	1	3,664	0.03%
2018/07/12	0	0.00	15	20.80	21.00	-15	3,670	-0.41%
2018/07/10	1	20.65	0	0.00	20.75	1	3,658	0.03%
2018/07/06	0.1	20.60	0	0.00	20.60	0.1	3,646	0.00%
2018/07/02	1	21.20	0	0.00	21.20	1	3,655	0.03%
2018/06/29	2	21.28	1	21.35	21.10	1	3,658	0.03%
2018/06/25	2.1	21.83	0	0.00	21.75	2.1	3,444	0.06%
2018/06/22	1	21.65	0	0.00	22.15	1	3,429	0.03%
2018/06/21	1	21.85	0	0.00	21.85	1	3,285	0.03%
2018/06/20	1	22.15	0	0.00	22.10	1	3,202	0.03%
2018/06/15	15	22.35	0	0.00	22.35	15	3,063	0.49%
2018/06/14	1	22.60	0	0.00	22.60	1	2,981	0.03%
2018/06/13	1	22.75	0	0.00	22.75	1	2,950	0.03%
2018/06/12	1	22.70	0	0.00	22.80	1	3,019	0.03%
2018/06/11	1	22.85	0	0.00	22.80	1	2,998	0.03%
2018/06/08	3	23.22	0	0.00	23.10	3	2,938	0.10%
2018/06/07	0	0.00	1	23.20	23.20	-1	2,950	-0.03%
2018/06/06	2	23.30	0	0.00	23.20	2	2,942	0.07%
2018/06/01	1	23.40	0	0.00	23.30	1	2,852	0.04%
2018/05/31	1	23.15	3	23.43	23.70	-2	2,870	-0.07%
2018/05/30	1	23.20	0	0.00	23.15	1	2,890	0.03%
2018/05/28	1	23.30	0	0.00	23.35	1	2,879	0.03%
2018/05/25	2	23.48	1	23.40	23.45	1	2,885	0.03%
2018/05/22	1	24.05	0	0.00	23.90	1	2,813	0.04%
2018/05/21	9	24.25	9	24.48	24.20	0	2,789	0.00%
2018/05/18	8	24.13	9	24.32	24.15	-1	2,730	-0.04%
2018/05/17	6	24.11	12	24.23	24.05	-6	2,626	-0.23%
2018/05/16	5	23.85	7	24.04	23.80	-2	2,492	-0.08%
2018/05/15	0	0.00	2	23.93	24.00	-2	2,474	-0.08%
2018/05/14	0.2	24.10	8	23.91	23.95	-7.8	2,493	-0.31%
2018/05/07	4	22.43	2	22.45	22.35	2	2,271	0.09%
2018/05/04	0	0.00	4	22.50	22.35	-4	2,276	-0.18%
2018/04/27	0	0.00	3	22.05	22.00	-3	2,378	-0.13%
2018/04/09	1	22.45	0	0.00	22.65	1	2,728	0.04%
2018/03/27	1	22.75	0	0.00	22.75	1	2,883	0.03%
2018/03/26	1	22.75	0	0.00	22.75	1	2,893	0.03%
2018/03/16	1	23.15	1	23.10	23.30	0	3,209	0.00%
2018/03/15	1	23.40	0	0.00	23.40	1	3,160	0.03%
2018/03/13	5	23.85	1	23.75	23.60	4	3,206	0.12%
2018/03/07	1	23.20	0	0.00	23.20	1	3,493	0.03%
2018/03/02	1	23.05	0	0.00	23.05	1	4,897	0.02%
2018/03/01	0	0.00	1	23.50	23.35	-1	4,957	-0.02%
2018/02/26	2	23.20	1	23.30	23.35	1	5,011	0.02%
2018/02/21	1	22.40	0	0.00	22.35	1	5,061	0.02%
2018/02/07	1	22.55	0	0.00	22.45	1	5,162	0.02%
2018/02/06	2	22.30	0	0.00	22.30	2	5,193	0.04%
2018/02/02	1	23.45	0	0.00	23.45	1	5,110	0.02%
2018/01/23	0	0.00	3	24.03	23.90	-3	5,106	-0.06%
2018/01/22	7	23.60	0	0.00	23.75	7	5,034	0.14%
2018/01/17	0	0.00	1	23.80	24.00	-1	4,962	-0.02%
2018/01/11	21	23.25	0	0.00	23.25	21	5,002	0.42%
2018/01/09	0	0.00	1	23.60	23.60	-1	4,994	-0.02%
2018/01/04	2	23.43	0	0.00	23.40	2	4,916	0.04%
2018/01/03	1	23.80	0	0.00	23.65	1	4,899	0.02%