裕隆 (2201)-華南永昌-鳳山券商分點個股進出

台股 » 個股 » 裕隆 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

裕隆

(2201)

可現股當沖

股價
71.8
漲跌
▲0.4
漲幅
+0.56%
成交量
7,249張
產業
上市汽車類股
733人加入追蹤

立即追蹤
本地時間:14:30

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

裕隆 (2201)籌碼相關－華南永昌-鳳山券商分點個股進出

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

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	2	71.25	14	71.57	71.80	-12	5,938	-0.20%
2024/05/15	0	0.00	6	72.70	71.40	-6	5,893	-0.10%
2024/05/14	4	72.30	10	72.00	71.60	-6	5,851	-0.10%
2024/05/13	1	73.20	0	0.00	72.50	1	5,807	0.02%
2024/05/10	2	72.55	0	0.00	73.10	2	5,750	0.03%
2024/05/09	3	75.50	3	75.07	75.00	0	5,542	0.00%
2024/05/08	4.6	73.25	19	74.09	76.30	-14.5	5,340	-0.27%
2024/05/07	10.1	73.84	0.1	73.60	73.80	9.9	5,104	0.19%
2024/05/06	3.2	74.41	9	74.30	73.60	-5.8	4,986	-0.12%
2024/05/03	6.1	71.63	11	72.23	73.70	-5	4,803	-0.10%
2024/05/02	4.1	68.92	3	70.97	70.50	1.1	4,522	0.02%
2024/04/30	0	68.80	0	0.00	68.70	0	4,460	0.00%
2024/04/29	1	69.40	7.5	69.35	69.30	-6.5	4,426	-0.15%
2024/04/26	0.3	68.40	0	0.00	67.50	0.3	4,348	0.01%
2024/04/25	4	67.40	0	0.00	67.40	4	4,353	0.09%
2024/04/24	1	68.10	0	0.00	68.00	1	4,375	0.02%
2024/04/23	0	0.00	2	68.40	67.50	-2	4,493	-0.04%
2024/04/22	0	0.00	5.3	68.02	67.80	-5.3	4,508	-0.12%
2024/04/19	2	67.80	2	67.15	66.90	0	4,450	0.00%
2024/04/18	8	70.09	10	69.42	69.30	-2	4,372	-0.05%
2024/04/17	1	68.00	0	0.00	67.40	1	4,297	0.02%
2024/04/16	3	67.47	0	0.00	67.40	3	4,327	0.07%
2024/04/15	0	0.00	1	68.30	69.30	-1	4,331	-0.02%
2024/04/12	0	0.00	5	69.50	69.00	-5	4,315	-0.12%
2024/04/11	0	0.00	50	69.00	69.30	-50	4,321	-1.16%
2024/04/09	56.5	69.80	6	69.25	69.10	50.5	4,375	1.15%
2024/04/08	0	0.00	18	68.71	70.00	-18	4,361	-0.41%
2024/04/03	11	66.70	3	66.70	66.70	8	4,271	0.19%
2024/04/02	5	67.78	20	67.80	67.80	-15	4,291	-0.35%
2024/04/01	0	0.00	2	68.60	68.30	-2	4,275	-0.05%
2024/03/28	0.3	67.90	0	0.00	68.20	0.3	4,347	0.01%
2024/03/27	0	0.00	3	67.20	67.30	-3	4,480	-0.07%
2024/03/26	0	0.00	6	67.30	67.10	-6	4,634	-0.13%
2024/03/25	0	0.00	1	68.80	68.10	-1	4,637	-0.02%
2024/03/20	1	67.70	9	68.60	67.70	-8	4,949	-0.16%
2024/03/19	0	0.00	1	68.60	68.30	-1	4,983	-0.02%
2024/03/18	0	0.00	1	69.50	69.50	-1	5,136	-0.02%
2024/03/15	0	0.00	4	69.50	68.50	-4	5,158	-0.08%
2024/03/14	0	0.00	0.5	70.20	69.80	-0.5	5,161	-0.01%
2024/03/13	0.5	69.80	0	0.00	69.70	0.5	5,145	0.01%
2024/03/12	30	70.85	4	71.73	71.90	26	5,096	0.51%
2024/03/11	0	0.00	0.4	67.60	67.60	-0.4	4,959	-0.01%
2024/03/08	1.4	67.22	0	0.00	67.10	1.4	4,948	0.03%
2024/03/07	1	68.90	2	69.90	68.90	-1	4,864	-0.02%
2024/03/06	3	70.70	3	70.00	70.10	0	4,820	0.00%
2024/03/05	1	70.60	0	0.00	70.40	1	4,945	0.02%
2024/03/04	0	0.00	1	70.60	70.80	-1	4,943	-0.02%
2024/02/27	8.5	69.63	13	70.45	69.40	-4.5	4,902	-0.09%
2024/02/26	2	70.50	0	0.00	70.60	2	4,906	0.04%
2024/02/22	6	70.75	7	70.93	70.90	-1	5,036	-0.02%
2024/02/21	1	71.10	0	0.00	70.80	1	5,195	0.02%
2024/02/19	6	72.08	3	71.97	72.20	3	5,303	0.06%
2024/02/16	5	69.90	0	0.00	69.90	5	5,334	0.09%
2024/02/15	0.3	69.29	0	0.00	68.70	0.3	5,342	0.00%
2024/02/02	0	0.00	1	69.50	69.10	-1	5,451	-0.02%
2024/01/29	1	70.30	0.2	70.00	69.80	0.8	5,541	0.01%
2024/01/26	1	69.70	0	0.00	69.80	1	5,599	0.02%
2024/01/25	0	0.00	15	69.93	69.70	-15	5,675	-0.26%
2024/01/24	4	70.45	0	0.00	70.80	4	5,723	0.07%
2024/01/23	0.5	69.60	10	69.04	69.60	-9.5	5,865	-0.16%
2024/01/18	13.1	67.89	5	67.60	68.50	8.1	6,091	0.13%
2024/01/17	3.9	68.18	1	68.50	67.70	2.9	6,163	0.05%
2024/01/15	0.5	70.80	0	0.00	70.90	0.5	6,215	0.01%
2024/01/12	2	70.70	0	0.00	70.70	2	6,435	0.03%
2024/01/10	2	69.95	2	69.90	70.20	0	6,941	0.00%
2024/01/09	5.5	71.08	16	71.53	70.90	-10.5	7,154	-0.15%
2024/01/08	2	72.30	2	72.50	72.30	0	7,691	0.00%
2024/01/05	7.4	72.64	0	0.00	72.40	7.4	8,913	0.08%
2024/01/04	4.2	72.78	0	0.00	72.60	4.2	9,230	0.05%
2024/01/03	9	73.59	0	0.00	73.10	9	9,285	0.10%
2024/01/02	1.5	74.73	0	0.00	74.80	1.5	9,265	0.02%
2023/12/29	1	74.80	1	75.10	74.80	0	9,295	0.00%
2023/12/28	1.1	74.23	0.2	74.10	74.60	0.9	9,415	0.01%
2023/12/27	3	73.10	2	73.30	73.30	1	9,442	0.01%
2023/12/26	4	72.83	0	0.00	72.70	4	9,545	0.04%
2023/12/25	1	72.70	1	72.70	72.80	0	9,755	0.00%
2023/12/22	2.1	72.30	0	0.00	72.20	2.1	9,944	0.02%
2023/12/21	11.4	72.90	0	0.00	72.70	11.4	9,849	0.12%
2023/12/20	0.3	74.50	10	74.20	74.10	-9.7	9,898	-0.10%
2023/12/19	9.1	74.23	0	0.00	74.00	9.1	9,935	0.09%
2023/12/18	1.8	74.44	0	0.00	74.40	1.8	9,995	0.02%
2023/12/15	10.4	75.85	0	0.00	75.50	10.4	10,188	0.10%
2023/12/13	10.5	76.12	2	76.25	76.00	8.5	10,171	0.08%
2023/12/12	0	0.00	2	78.05	77.80	-2	10,053	-0.02%
2023/12/11	0	0.00	1	78.20	78.00	-1	10,108	-0.01%
2023/12/08	1.1	77.51	18	77.26	77.20	-16.9	10,156	-0.17%
2023/12/07	2	77.50	1	77.60	77.60	1	10,186	0.01%
2023/12/06	6	77.88	0	0.00	77.80	6	10,240	0.06%
2023/12/05	2	76.45	0	0.00	77.00	2	10,270	0.02%
2023/12/04	11	77.05	0	0.00	76.50	11	10,336	0.11%
2023/12/01	11.1	77.10	3	77.10	77.10	8.1	10,458	0.08%
2023/11/30	4	76.90	1.3	76.70	76.90	2.7	10,662	0.03%
2023/11/27	6.2	78.53	5	77.50	77.10	1.2	11,759	0.01%
2023/11/24	5	77.86	1	78.50	78.50	4	12,164	0.03%
2023/11/22	9	77.90	5	77.72	77.70	4	12,453	0.03%
2023/11/21	1	79.00	0	0.00	79.00	1	12,370	0.01%
2023/11/20	6	78.17	0	0.00	78.00	6	12,279	0.05%
2023/11/17	1	79.60	5	80.04	80.20	-4	12,116	-0.03%
2023/11/15	1.2	79.50	2	79.00	78.50	-0.8	11,968	-0.01%
2023/11/14	3	77.00	0	0.00	77.90	3	11,858	0.03%
2023/11/13	3.2	77.72	0	0.00	77.60	3.2	11,869	0.03%
2023/11/10	2	77.35	2	79.00	77.10	0	11,883	0.00%
2023/11/09	1	78.40	7	79.14	79.20	-6	11,857	-0.05%
2023/11/08	1	78.90	0.1	79.20	78.60	0.9	12,001	0.01%
2023/11/07	2	78.20	2	79.00	79.10	0	12,008	0.00%
2023/11/06	0.1	78.90	5	79.10	78.80	-4.9	12,036	-0.04%
2023/11/03	3	78.27	0	0.00	78.20	3	12,143	0.02%
2023/11/01	1.1	73.91	1	74.70	75.00	0.1	12,009	0.00%
2023/10/31	12.1	75.04	0	0.00	74.10	12.1	11,946	0.10%
2023/10/30	0	0.00	1	76.90	76.90	-1	11,861	-0.01%
2023/10/27	2.2	77.53	0	0.00	77.30	2.2	11,890	0.02%
2023/10/26	1	78.20	0	0.00	78.20	1	11,957	0.01%
2023/10/25	4	80.45	4	80.63	80.10	0	11,962	0.00%
2023/10/24	7	78.71	0	0.00	79.00	7	12,043	0.06%
2023/10/23	8	78.24	50	78.74	77.80	-42	12,066	-0.35%
2023/10/20	6	79.38	4	79.35	79.10	2	12,142	0.02%
2023/10/19	7	80.47	5	80.00	81.40	2	12,052	0.02%
2023/10/18	14.1	81.22	10.5	81.32	80.10	3.6	12,069	0.03%
2023/10/17	17.1	82.83	1	81.10	81.10	16.1	11,808	0.14%
2023/10/16	5	84.24	6.1	84.66	83.00	-1.1	11,705	-0.01%
2023/10/13	31.1	87.86	29.4	87.97	85.10	1.8	11,340	0.02%
2023/10/12	7	82.43	33	82.46	84.00	-26	10,331	-0.25%
2023/10/11	1	79.50	5	79.30	78.80	-4	10,484	-0.04%
2023/10/06	1.1	79.30	0	0.00	78.90	1.1	10,709	0.01%
2023/10/05	3.3	78.97	2	78.75	78.40	1.3	10,747	0.01%
2023/10/04	13	78.74	3	78.87	78.40	10	10,777	0.09%
2023/10/03	27	81.16	2	81.10	80.50	25	10,670	0.23%
2023/10/02	8	82.08	5.4	82.25	82.00	2.6	10,679	0.02%
2023/09/28	12	84.28	5.2	84.79	83.00	6.8	10,776	0.06%
2023/09/27	11	85.41	19.1	85.48	86.00	-8.1	10,746	-0.08%
2023/09/26	2	84.05	0	0.00	83.70	2	10,621	0.02%
2023/09/25	3	84.60	7	84.77	84.30	-4	10,678	-0.04%
2023/09/22	4	80.80	5	82.14	82.50	-1	10,638	-0.01%
2023/09/21	7	81.59	6	82.03	80.60	1	10,613	0.01%
2023/09/20	11	83.63	2.2	83.32	82.20	8.8	10,624	0.08%
2023/09/19	0	0.00	7	85.33	84.60	-7	10,450	-0.07%
2023/09/18	1	84.10	2	83.10	83.30	-1	10,335	-0.01%
2023/09/15	2.1	82.90	2	83.10	82.90	0.1	10,380	0.00%
2023/09/14	2	83.90	1	83.40	83.80	1	10,412	0.01%
2023/09/13	4.4	82.61	9.1	83.11	83.90	-4.7	10,425	-0.04%
2023/09/12	3.1	81.55	1	81.60	81.30	2.1	10,631	0.02%
2023/09/11	1	82.00	3	81.40	81.20	-2	10,647	-0.02%
2023/09/08	6	83.33	4	83.53	82.60	2	10,628	0.02%
2023/09/07	8	83.53	9	84.16	84.50	-1	10,632	-0.01%
2023/09/06	13	83.69	24.1	83.83	83.20	-11.1	10,618	-0.10%
2023/09/05	3	84.77	4.3	84.41	85.20	-1.3	10,593	-0.01%
2023/09/04	17.4	87.30	49	87.50	85.70	-31.6	10,510	-0.30%
2023/09/01	81	84.83	64	85.80	85.30	17	9,982	0.17%
2023/08/31	12	84.08	6.5	83.68	83.40	5.5	9,779	0.06%
2023/08/30	54	82.19	27	83.36	83.70	27	9,882	0.27%
2023/08/29	6.1	78.85	13	79.21	79.80	-6.9	9,712	-0.07%
2023/08/28	3	77.03	1	77.50	75.70	2	10,084	0.02%
2023/08/25	0	0.00	3	75.07	75.00	-3	10,409	-0.03%
2023/08/24	2	74.45	0.3	74.60	74.50	1.7	11,432	0.02%
2023/08/22	3	75.37	4.2	74.89	74.30	-1.2	11,663	-0.01%
2023/08/21	2	74.80	3	75.23	75.40	-1	11,977	-0.01%
2023/08/17	5.2	74.33	3	75.07	75.60	2.2	12,610	0.02%
2023/08/16	5	73.30	10	73.65	73.20	-5	12,960	-0.04%
2023/08/15	3.4	74.16	2	75.50	74.30	1.4	13,037	0.01%
2023/08/14	12	75.15	4	73.50	73.40	8	13,253	0.06%
2023/08/11	2	78.00	0	0.00	77.50	2	13,487	0.01%
2023/08/10	9	78.12	4	77.85	77.90	5	13,636	0.04%
2023/08/09	2	82.00	2	82.40	79.20	0	13,659	0.00%
2023/08/08	3	80.27	8	79.54	79.70	-5	13,666	-0.04%
2023/08/07	6	80.88	1	80.60	80.50	5	13,852	0.04%
2023/08/04	2	80.80	0	0.00	80.70	2	13,957	0.01%
2023/08/02	0.3	80.20	0	0.00	80.10	0.3	13,997	0.00%
2023/08/01	1	81.70	1	81.80	81.00	0	13,969	0.00%
2023/07/31	0	0.00	5.3	83.40	82.00	-5.3	13,957	-0.04%
2023/07/28	2	80.95	2.1	81.31	81.60	-0.1	13,918	0.00%
2023/07/27	1.1	80.79	8	80.53	81.00	-6.9	13,982	-0.05%
2023/07/26	3.1	79.05	1.1	78.92	77.70	2	13,895	0.01%
2023/07/25	5	77.60	9	78.92	79.80	-4	13,936	-0.03%
2023/07/24	11.1	76.46	5	76.32	76.20	6.1	13,873	0.04%
2023/07/21	17	78.06	3	77.43	77.40	14	13,893	0.10%
2023/07/20	9	78.39	24	77.96	78.20	-15	14,010	-0.11%
2023/07/19	16	80.60	53.1	80.36	79.00	-37.1	13,983	-0.27%
2023/07/18	25	81.13	4	82.98	80.20	21	14,165	0.15%
2023/07/17	18	83.89	16	84.68	84.40	2	14,604	0.01%
2023/07/14	20	85.88	24.9	86.77	85.50	-4.9	15,027	-0.03%
2023/07/13	27	83.24	11	82.51	84.00	16	15,484	0.10%
2023/07/12	1	80.10	9	80.32	80.20	-8	15,701	-0.05%
2023/07/11	12.2	80.40	1	81.10	80.00	11.2	16,083	0.07%
2023/07/10	4	82.75	2	81.50	81.30	2	16,401	0.01%
2023/07/07	2	82.55	1	83.50	82.30	1	16,394	0.01%
2023/07/06	7	83.89	5	83.10	83.50	2	16,360	0.01%
2023/07/05	1	81.80	5	82.18	81.80	-4	16,184	-0.02%
2023/07/03	22	82.05	0	0.00	81.80	22	16,017	0.14%
2023/06/30	16	82.51	6	82.83	82.60	10	15,975	0.06%
2023/06/29	4	80.60	0	0.00	80.50	4	15,906	0.03%
2023/06/28	2.1	81.07	0.3	81.87	80.80	1.8	15,888	0.01%
2023/06/27	10.2	80.41	2.1	80.20	79.40	8.1	15,857	0.05%
2023/06/26	2.2	81.52	1	82.10	82.00	1.2	15,917	0.01%
2023/06/21	11	82.53	1	83.30	82.00	10	16,007	0.06%
2023/06/20	3	83.73	0	0.00	83.10	3	16,009	0.02%
2023/06/19	7	83.50	0	0.00	83.40	7	16,067	0.04%
2023/06/16	12.3	85.71	1.5	87.21	83.70	10.8	16,268	0.07%
2023/06/15	0.1	87.70	6	87.67	87.70	-6	16,050	-0.04%
2023/06/14	3.1	87.61	2	87.00	87.40	1.1	16,092	0.01%
2023/06/13	6	87.52	6	88.03	87.10	0	16,261	0.00%
2023/06/12	1	87.20	0	0.00	86.80	1	16,486	0.01%
2023/06/09	1.1	87.87	1.1	87.75	87.80	0	16,587	0.00%
2023/06/08	5.1	87.78	0	0.00	87.10	5.1	16,894	0.03%
2023/06/07	1.3	89.99	0	0.00	89.70	1.3	17,277	0.01%
2023/06/06	9.1	89.81	6	88.17	88.50	3.1	17,427	0.02%
2023/06/05	9.1	92.37	12.1	92.87	90.60	-3	17,463	-0.02%
2023/06/02	6.2	90.81	4.3	90.67	90.60	1.9	17,273	0.01%
2023/06/01	5	91.00	3	90.77	89.60	2	17,110	0.01%
2023/05/31	2	86.25	8.1	86.03	87.60	-6.1	16,730	-0.04%
2023/05/30	26.1	86.30	26	86.62	86.60	0.1	16,779	0.00%
2023/05/29	0	0.00	3	83.27	82.80	-3	16,189	-0.02%
2023/05/26	9	83.21	11	83.16	82.20	-2	16,720	-0.01%
2023/05/25	12.1	84.30	39	84.54	83.40	-26.9	16,790	-0.16%
2023/05/24	27	84.31	7	84.01	85.30	20	16,784	0.12%
2023/05/23	5	84.32	7	83.84	83.70	-2	16,779	-0.01%
2023/05/22	5	84.00	21.6	82.56	84.20	-16.6	16,625	-0.10%
2023/05/19	4	81.15	3	80.70	80.40	1	16,605	0.01%
2023/05/18	8	81.25	25	81.36	81.80	-17	17,232	-0.10%
2023/05/17	0	0.00	24	80.58	81.10	-24	17,202	-0.14%
2023/05/16	1	77.40	2	79.05	79.60	-1	16,929	-0.01%
2023/05/15	0	0.00	2	76.80	76.70	-2	16,975	-0.01%
2023/05/12	5.2	77.58	0	0.00	78.30	5.2	17,522	0.03%
2023/05/11	5.2	77.58	0	0.00	75.90	5.2	17,605	0.03%
2023/05/10	0	0.00	6	78.37	79.10	-6	17,858	-0.03%
2023/05/08	4	77.51	14	77.94	78.10	-10	18,373	-0.05%
2023/05/05	13	77.70	3	77.60	77.40	10	19,117	0.05%
2023/05/04	5	77.34	7	77.13	77.80	-2	20,127	-0.01%
2023/05/03	10	78.27	0	0.00	77.60	10	20,629	0.05%
2023/05/02	4	80.65	0	0.00	80.00	4	21,995	0.02%
2023/04/28	6	81.00	8	81.18	80.60	-2	22,329	-0.01%
2023/04/27	0	0.00	2	80.50	80.50	-2	22,911	-0.01%
2023/04/26	1	78.60	5.8	79.10	79.80	-4.8	23,222	-0.02%
2023/04/25	10	80.31	3	81.70	78.50	7	23,224	0.03%
2023/04/24	5	80.12	4.1	80.45	80.90	1	23,268	0.00%
2023/04/21	6.1	81.43	4.2	79.28	80.30	1.9	23,333	0.01%
2023/04/20	13.1	81.77	12.1	80.40	82.00	1	23,300	0.00%
2023/04/19	12.1	84.25	11.1	84.36	83.20	0.9	23,430	0.00%
2023/04/18	11.2	84.89	22.9	84.88	85.70	-11.7	23,376	-0.05%
2023/04/17	5	81.22	10.6	81.44	81.80	-5.6	22,746	-0.02%
2023/04/14	6	78.08	8.1	79.15	79.10	-2.1	22,664	-0.01%
2023/04/13	9	77.03	27.5	77.77	77.60	-18.5	22,469	-0.08%
2023/04/12	7	75.30	14	75.27	75.60	-7	22,228	-0.03%
2023/04/11	1.1	74.75	14.1	75.08	74.70	-13.1	22,378	-0.06%
2023/04/10	5	74.18	1	74.70	74.80	4	22,442	0.02%
2023/04/07	11	74.35	3	74.33	74.30	8	22,682	0.04%
2023/04/06	12.1	73.70	6	73.90	73.70	6.1	22,946	0.03%
2023/03/31	25	75.20	1	76.00	75.20	24	23,097	0.10%
2023/03/30	5	76.00	5	77.00	76.50	0	23,290	0.00%
2023/03/29	0	0.00	4.1	75.52	75.60	-4.1	23,597	-0.02%
2023/03/28	2	74.60	0.1	75.27	74.50	1.9	24,135	0.01%
2023/03/27	21.1	76.70	2	78.70	75.50	19.1	24,251	0.08%
2023/03/24	2.1	78.18	13	78.65	78.80	-10.9	24,380	-0.04%
2023/03/23	0	0.00	2	76.90	77.50	-2	24,792	-0.01%
2023/03/22	4	77.10	5	78.54	76.40	-1	25,520	0.00%
2023/03/21	9	78.01	10.3	77.74	77.30	-1.3	25,958	-0.01%
2023/03/20	3	76.00	3	75.90	75.80	0	26,583	0.00%
2023/03/17	1	74.50	2	75.70	75.70	-1	26,757	0.00%
2023/03/16	5	75.08	13	75.09	73.90	-8	27,143	-0.03%
2023/03/15	5	76.44	19.2	77.39	75.90	-14.2	27,463	-0.05%
2023/03/14	11	74.71	10	75.07	75.50	1	27,639	0.00%
2023/03/13	8	73.26	18	74.64	76.00	-10	27,805	-0.04%
2023/03/10	15.2	73.03	10	73.73	72.40	5.2	28,035	0.02%
2023/03/09	17	77.23	8	76.63	76.00	9	28,440	0.03%
2023/03/08	15.3	77.50	1	77.50	77.60	14.3	29,589	0.05%
2023/03/07	0	0.00	5	79.30	79.20	-5	31,679	-0.02%
2023/03/06	5	78.66	9	79.27	79.00	-4	32,545	-0.01%
2023/03/03	13	78.25	5	78.48	78.10	8	33,580	0.02%
2023/03/02	27.3	78.48	17	79.50	78.80	10.3	33,809	0.03%
2023/03/01	54	82.57	59	81.77	81.60	-5	34,331	-0.01%
2023/02/24	8	81.40	14	81.59	81.30	-6	34,926	-0.02%
2023/02/23	43	79.03	21	79.37	80.00	22	35,006	0.06%
2023/02/22	23	78.54	2	78.16	78.10	21	35,078	0.06%
2023/02/21	4	81.18	8	82.11	80.90	-4	35,210	-0.01%
2023/02/20	11.1	80.32	6	80.30	80.60	5.1	35,453	0.01%
2023/02/17	29.1	80.78	39.8	80.38	80.00	-10.7	36,109	-0.03%
2023/02/16	7.3	80.33	17	81.37	81.50	-9.8	36,232	-0.03%
2023/02/15	19	78.28	18	78.40	77.90	1	35,580	0.00%
2023/02/14	15	77.60	59	77.12	77.20	-44	35,384	-0.12%
2023/02/13	7	77.73	4	77.90	77.50	3	35,365	0.01%
2023/02/10	64	79.36	64	78.69	79.00	0	35,162	0.00%
2023/02/09	13	77.16	1	77.10	76.90	12	34,580	0.03%
2023/02/08	19	77.41	8	76.76	77.80	11	34,426	0.03%
2023/02/07	16	77.51	6	77.38	77.80	10	34,045	0.03%
2023/02/06	19.1	78.29	9	78.14	77.50	10.1	33,809	0.03%
2023/02/03	40	79.65	22	79.73	78.10	18	33,486	0.05%
2023/02/02	35.1	81.18	10.3	80.44	79.50	24.8	32,779	0.08%
2023/02/01	17	83.28	21	83.54	84.50	-4	31,891	-0.01%
2023/01/31	43	80.05	44.5	81.35	82.90	-1.5	31,435	0.00%
2023/01/30	2	74.40	9	77.62	78.10	-7	30,031	-0.02%
2023/01/17	2	70.10	30	70.55	71.00	-28	29,893	-0.09%
2023/01/16	28	68.87	16	68.41	69.20	12	29,626	0.04%
2023/01/13	1	66.80	3	66.70	66.80	-2	29,718	-0.01%
2023/01/12	11	66.65	14	66.08	66.20	-3	29,684	-0.01%
2023/01/11	3	67.00	1	66.40	66.50	2	29,471	0.01%
2023/01/10	9	67.98	6.8	67.85	67.20	2.2	29,388	0.01%
2023/01/09	48	67.84	58.2	68.21	68.20	-10.2	29,198	-0.03%
2023/01/06	47	66.44	51	66.18	66.20	-4	28,481	-0.01%
2023/01/05	15	65.80	9.1	65.71	65.70	5.9	27,989	0.02%
2023/01/04	42	64.85	53	65.04	65.70	-11	27,698	-0.04%
2023/01/03	2	63.35	3	62.57	63.20	-1	27,350	0.00%
2022/12/30	24	62.46	31	62.10	62.00	-7	27,175	-0.03%
2022/12/29	1	59.80	2	60.40	61.40	-1	27,061	0.00%
2022/12/28	0	0.00	3	62.20	61.60	-3	26,892	-0.01%
2022/12/27	14.2	61.88	18	61.88	61.90	-3.8	26,747	-0.01%
2022/12/26	23	59.93	30	60.76	61.10	-7	26,468	-0.03%
2022/12/23	7	59.31	3	58.67	59.10	4	26,197	0.02%
2022/12/22	24.5	60.18	16	60.14	59.70	8.5	25,954	0.03%
2022/12/21	18	61.45	42	60.47	60.00	-24	25,720	-0.09%
2022/12/20	64.1	63.86	48	61.49	61.40	16.1	25,370	0.06%
2022/12/19	23	64.44	20	64.20	64.20	3	24,857	0.01%
2022/12/16	14.2	64.69	15	64.62	64.10	-0.8	24,654	0.00%
2022/12/15	11.3	67.83	15	67.87	66.50	-3.7	24,382	-0.02%
2022/12/14	59	67.60	58	66.91	66.80	1	23,822	0.00%
2022/12/13	16	65.79	12	65.63	65.00	4	23,062	0.02%
2022/12/12	30	64.52	32	65.10	66.60	-2	22,467	-0.01%
2022/12/09	7.3	62.52	8	62.50	62.30	-0.7	21,593	0.00%
2022/12/08	23.1	62.86	18	63.01	63.00	5.1	21,338	0.02%
2022/12/07	2	64.05	1	63.30	63.40	1	20,901	0.00%
2022/12/06	7	66.07	11	65.10	64.90	-4	20,373	-0.02%
2022/12/05	16	67.01	14	67.22	66.90	2	19,893	0.01%
2022/12/02	51	67.41	47	67.44	66.70	4	19,576	0.02%
2022/12/01	27	66.50	34	67.18	67.90	-7	18,949	-0.04%
2022/11/30	45	64.59	39	65.02	65.20	6	18,126	0.03%
2022/11/29	66.3	66.65	77	65.88	63.70	-10.7	16,812	-0.06%
2022/11/28	30	61.64	29	62.01	64.80	1	14,714	0.01%
2022/11/25	30	58.96	38.1	60.34	60.60	-8.1	14,089	-0.06%
2022/11/24	32	57.08	37.2	57.35	57.70	-5.2	12,958	-0.04%
2022/11/23	47	57.01	39	56.80	57.10	8	12,521	0.06%
2022/11/22	35	54.46	27	54.58	54.90	8	11,541	0.07%
2022/11/21	33.3	51.92	39	52.31	54.10	-5.7	10,587	-0.05%
2022/11/18	12	49.23	36	48.86	49.20	-24	9,933	-0.24%
2022/11/17	38	51.49	32	51.23	50.20	6	9,704	0.06%
2022/11/16	21	50.45	11	50.46	50.90	10	9,257	0.11%
2022/11/15	17	49.64	31.9	50.54	51.10	-14.9	8,791	-0.17%
2022/11/14	2	49.08	20	47.63	49.50	-18	7,961	-0.23%
2022/11/11	10	44.95	1.6	45.00	45.00	8.4	7,484	0.11%
2022/11/10	10	44.53	4	45.33	44.40	6	7,462	0.08%
2022/11/09	7	45.31	5	45.45	44.80	2	7,416	0.03%
2022/11/08	1	45.70	1	46.00	45.35	0	7,303	0.00%
2022/11/07	29	45.44	34	45.41	45.75	-5	7,330	-0.07%
2022/11/04	0	0.00	50	44.46	45.05	-50	7,310	-0.68%
2022/11/03	9	44.57	3.6	44.52	44.45	5.4	7,270	0.07%
2022/11/02	6	45.48	0	0.00	45.20	6	7,337	0.08%
2022/11/01	3.2	45.21	5	45.67	45.60	-1.8	7,586	-0.02%
2022/10/31	0	0.00	2	46.10	45.60	-2	7,566	-0.03%
2022/10/28	8.8	45.83	5	46.30	45.75	3.8	7,556	0.05%
2022/10/27	1	45.05	15	45.59	46.55	-14	7,447	-0.19%
2022/10/26	3	44.72	34	44.58	44.40	-31	7,331	-0.42%
2022/10/25	43	44.45	12	44.33	44.30	31	7,207	0.43%
2022/10/24	47	45.89	7	45.71	46.00	40	6,936	0.58%
2022/10/21	24	43.34	77.1	44.65	45.05	-53.1	6,516	-0.81%
2022/10/20	30	41.50	1	41.50	41.35	29	5,996	0.48%
2022/10/19	10	43.60	0	0.00	43.00	10	5,965	0.17%
2022/10/18	10	43.20	45	42.89	42.80	-35	6,023	-0.58%
2022/10/17	2	43.03	26	43.34	43.45	-24	6,156	-0.39%
2022/10/14	6	42.33	6	42.23	42.80	0	6,177	0.00%
2022/10/13	11	42.43	0	0.00	41.05	11	6,136	0.18%
2022/10/12	5	40.95	0	0.00	41.05	5	6,071	0.08%
2022/10/11	26	41.29	1	40.95	40.80	25	6,175	0.40%
2022/10/07	0	0.00	1	42.35	42.90	-1	6,221	-0.02%
2022/10/06	10	41.48	0	0.00	41.25	10	6,295	0.16%
2022/10/05	9	41.39	0	0.00	41.20	9	6,646	0.14%
2022/10/04	6	41.06	0	0.00	41.20	6	6,824	0.09%
2022/10/03	1	40.95	0	0.00	40.75	1	7,032	0.01%
2022/09/30	8	40.78	1	41.05	41.05	7	7,162	0.10%
2022/09/29	4	41.45	2	41.75	41.55	2	7,232	0.03%
2022/09/28	12	41.66	0	0.00	41.20	12	7,355	0.16%
2022/09/27	0	0.00	26	42.90	42.65	-26	7,378	-0.35%
2022/09/26	23	42.25	1	42.30	41.85	22	7,436	0.30%
2022/09/23	11	42.70	0	0.00	42.85	11	7,635	0.14%
2022/09/21	2	42.55	14	42.98	42.60	-12	8,031	-0.15%
2022/09/20	0	0.00	1	42.30	43.30	-1	8,266	-0.01%
2022/09/19	4	41.98	0	0.00	41.95	4	8,537	0.05%
2022/09/16	5	41.90	2	42.10	41.95	3	8,792	0.03%
2022/09/15	2	42.13	1	42.25	42.05	1	9,548	0.01%
2022/09/13	2	42.30	2	42.18	42.15	0	10,474	0.00%
2022/09/12	32.1	42.46	11	42.45	42.30	21.1	10,661	0.20%
2022/09/07	2	42.33	0	0.00	41.85	2	11,040	0.02%
2022/09/06	0	0.00	1	42.05	42.05	-1	11,057	-0.01%
2022/09/05	5	43.53	4	43.68	43.40	1	11,033	0.01%
2022/09/02	2	43.40	2	43.35	43.85	0	11,015	0.00%
2022/09/01	17	43.16	3	43.22	43.20	14	10,804	0.13%
2022/08/31	5	41.20	0	0.00	41.25	5	10,484	0.05%
2022/08/29	6	40.14	3	40.30	40.15	3	10,523	0.03%
2022/08/26	3	40.90	2	41.00	41.00	1	10,537	0.01%
2022/08/24	1	40.90	0	0.00	40.70	1	10,758	0.01%
2022/08/23	1	40.60	1	40.85	40.85	0	10,817	0.00%
2022/08/19	1	41.40	0	0.00	41.30	1	10,809	0.01%
2022/08/18	5	41.68	11	41.63	41.50	-6	10,867	-0.06%
2022/08/17	0	0.00	10	42.20	41.95	-10	10,930	-0.09%
2022/08/16	2	42.48	0	0.00	42.40	2	10,886	0.02%
2022/08/15	0	0.00	4	42.53	42.55	-4	10,870	-0.04%
2022/08/12	4	41.95	23	41.74	42.40	-19	10,881	-0.17%
2022/08/11	15	41.98	0	0.00	41.80	15	10,866	0.14%
2022/08/10	7	42.12	53	42.08	41.95	-46	10,869	-0.42%
2022/08/09	55	42.31	0	0.00	42.20	55	10,889	0.51%
2022/08/08	2	41.20	12	40.69	41.45	-10	10,907	-0.09%
2022/08/05	1	43.75	1	44.10	43.80	0	10,664	0.00%
2022/08/04	7	43.39	0	0.00	43.25	7	10,610	0.07%
2022/08/03	1	44.50	0	0.00	44.05	1	10,503	0.01%
2022/08/02	2	44.85	0	0.00	45.10	2	10,414	0.02%
2022/07/28	10	45.70	0	0.00	45.45	10	10,296	0.10%
2022/07/27	0	0.00	2	46.10	46.20	-2	10,234	-0.02%
2022/07/26	10	46.05	5	45.65	45.55	5	10,166	0.05%
2022/07/25	1	45.65	0	0.00	45.80	1	10,061	0.01%
2022/07/22	4	45.60	2	45.95	45.95	2	9,867	0.02%
2022/07/19	5	47.80	1	48.05	48.05	4	9,371	0.04%
2022/07/18	0	0.00	2	48.43	48.50	-2	9,321	-0.02%
2022/07/15	0	0.00	1	48.35	48.00	-1	9,207	-0.01%
2022/07/14	13	48.82	2	48.70	49.00	11	9,075	0.12%
2022/07/13	22	48.50	29	48.74	49.00	-7	8,896	-0.08%
2022/07/12	1	46.30	7	46.74	46.90	-6	8,479	-0.07%
2022/07/11	6	46.48	6	46.13	46.10	0	8,246	0.00%
2022/07/08	1	44.20	3	44.78	44.70	-2	8,045	-0.02%
2022/07/07	1	43.15	0	0.00	43.70	1	7,907	0.01%
2022/07/06	1	43.10	2	42.83	42.50	-1	7,786	-0.01%
2022/07/05	3	45.10	1	44.35	44.50	2	7,651	0.03%
2022/07/04	2	45.18	1	44.85	44.40	1	7,573	0.01%
2022/07/01	2	45.73	1	44.80	44.40	1	7,468	0.01%
2022/06/30	8	47.27	0	0.00	47.20	8	7,202	0.11%
2022/06/29	2	48.13	2	48.13	47.50	0	6,978	0.00%
2022/06/28	3	49.23	2	48.50	48.35	1	6,707	0.01%
2022/06/27	4	49.31	40	48.62	50.20	-36	6,443	-0.56%
2022/06/24	6	49.88	23	49.77	50.00	-17	6,089	-0.28%
2022/06/23	80	50.07	37	50.44	50.50	43	5,800	0.74%
2022/06/22	2	49.78	7	49.24	49.10	-5	4,986	-0.10%
2022/06/21	28	48.11	102	48.53	49.75	-74	4,553	-1.62%	大賣/
2022/06/20	4	45.45	7	45.59	45.30	-3	3,987	-0.08%
2022/06/17	3	46.42	3	46.05	46.10	0	3,770	0.00%
2022/06/16	2	45.90	13	46.49	45.80	-11	3,557	-0.31%
2022/06/15	1	45.70	9	45.57	45.40	-8	3,336	-0.24%
2022/06/14	0	0.00	1	44.25	44.80	-1	3,285	-0.03%
2022/06/13	1	46.05	3	45.78	45.40	-2	3,201	-0.06%
2022/06/09	1	44.80	0	0.00	45.20	1	3,089	0.03%
2022/06/07	0.3	44.50	0	0.00	44.35	0.3	3,070	0.01%
2022/06/06	2	44.65	1	44.85	44.70	1	3,007	0.03%
2022/06/02	4	45.71	4	45.00	45.15	0	3,005	0.00%
2022/06/01	3	45.90	6	45.63	45.80	-3	2,937	-0.10%
2022/05/31	1	44.15	1	44.05	44.45	0	2,668	0.00%
2022/05/30	0	0.00	1	43.20	43.70	-1	2,530	-0.04%
2022/05/27	0	0.00	6	43.43	43.30	-6	2,472	-0.24%
2022/05/26	16	43.57	17	43.20	43.15	-1	2,442	-0.04%
2022/05/25	12	42.58	12	42.81	43.15	0	2,352	0.00%
2022/05/20	0	0.00	3	42.20	41.95	-3	2,280	-0.13%
2022/05/19	3	41.40	3	42.20	42.20	0	2,270	0.00%
2022/05/18	3	41.95	3	42.05	42.05	0	2,204	0.00%
2022/05/16	0	0.00	8	41.79	42.00	-8	2,128	-0.38%
2022/05/13	0	0.00	17	40.15	40.10	-17	1,945	-0.87%
2022/05/09	3	39.03	0	0.00	38.70	3	1,865	0.16%
2022/05/06	1	39.40	0	0.00	39.55	1	1,836	0.05%
2022/05/05	2	40.10	0	0.00	40.05	2	1,837	0.11%
2022/05/03	0	0.00	2	39.80	39.65	-2	1,885	-0.11%
2022/04/29	11	39.90	0	0.00	39.60	11	1,908	0.58%
2022/04/28	0	0.00	1	39.40	39.60	-1	1,960	-0.05%
2022/04/26	0	0.00	5	40.20	40.15	-5	2,049	-0.24%
2022/04/25	0	0.00	2	40.35	40.10	-2	2,081	-0.10%
2022/04/21	0	0.00	1	41.05	41.10	-1	2,154	-0.05%
2022/04/20	2	40.90	5	41.00	40.95	-3	2,209	-0.14%
2022/04/19	1	40.05	0	0.00	40.35	1	2,202	0.05%
2022/04/14	0	0.00	5	40.80	40.50	-5	2,350	-0.21%
2022/04/11	0	0.00	1	39.30	39.10	-1	2,555	-0.04%
2022/04/08	1	39.90	0	0.00	39.90	1	2,701	0.04%
2022/04/06	0	0.00	1	40.40	40.55	-1	2,779	-0.04%
2022/04/01	1	40.10	0	0.00	40.35	1	2,797	0.04%
2022/03/24	0	0.00	11	40.42	40.55	-11	2,930	-0.38%
2022/03/21	3	39.95	6.4	39.99	39.95	-3.4	3,002	-0.11%
2022/03/18	12	39.68	1	39.75	39.80	11	3,030	0.36%
2022/03/15	5	38.75	0	0.00	38.85	5	3,033	0.16%
2022/03/14	1	39.00	0	0.00	39.10	1	3,026	0.03%
2022/03/11	6	39.25	0	0.00	39.05	6	3,025	0.20%
2022/03/10	0	0.00	1	40.20	40.30	-1	2,959	-0.03%
2022/03/08	0	0.00	20	38.80	38.90	-20	2,973	-0.67%
2022/03/02	0	0.00	1	41.20	41.25	-1	3,053	-0.03%
2022/02/25	1	40.85	0	0.00	40.85	1	3,128	0.03%
2022/02/24	2	41.23	0	0.00	40.70	2	3,250	0.06%
2022/02/23	0	0.00	1	42.00	41.85	-1	3,355	-0.03%
2022/02/22	2	41.65	10	41.70	41.75	-8	3,515	-0.23%
2022/02/21	1	42.95	0	0.00	42.75	1	3,568	0.03%
2022/02/17	0	0.00	1	42.25	42.25	-1	3,963	-0.03%
2022/02/16	3	41.90	0	0.00	41.70	3	3,962	0.08%
2022/02/11	1	41.80	0	0.00	41.80	1	4,152	0.02%
2022/02/10	1	41.85	0	0.00	41.85	1	4,201	0.02%
2022/02/08	2	42.05	0	0.00	42.05	2	4,253	0.05%
2022/02/07	0	0.00	6	41.34	41.75	-6	4,312	-0.14%
2022/01/21	4	41.54	0	0.00	41.35	4	4,537	0.09%
2022/01/19	2	42.03	0.1	42.00	41.80	2	4,576	0.04%
2022/01/18	1	42.85	0	0.00	42.75	1	4,557	0.02%
2022/01/14	5	43.65	10	43.50	43.55	-5	4,736	-0.11%
2022/01/10	0	0.00	0.7	43.25	43.30	-0.7	5,515	-0.01%
2022/01/07	0	0.00	24	43.57	43.60	-24	5,730	-0.42%
2022/01/06	0	0.00	5	43.34	43.60	-5	5,794	-0.09%
2022/01/05	2	43.05	16	43.47	43.55	-14	5,988	-0.23%
2022/01/04	0	0.00	3	43.10	43.25	-3	6,131	-0.05%
2022/01/03	0	0.00	24	42.98	42.85	-24	6,645	-0.36%
2021/12/29	5	41.95	3	41.95	42.05	2	6,916	0.03%
2021/12/28	6	41.91	2	41.95	41.85	4	6,959	0.06%
2021/12/27	22	42.00	0	0.00	42.00	22	7,032	0.31%
2021/12/24	3	41.75	0	0.00	42.30	3	7,180	0.04%
2021/12/20	2	42.23	2	42.10	41.85	0	7,868	0.00%
2021/12/17	3	41.87	1	41.90	41.85	2	8,019	0.02%
2021/12/16	0	0.00	1	41.20	41.25	-1	8,246	-0.01%
2021/12/15	1	41.25	20	41.15	41.15	-19	8,731	-0.22%
2021/12/14	2	41.15	0	0.00	41.10	2	9,503	0.02%
2021/12/13	2	41.68	3	41.60	41.55	-1	9,818	-0.01%
2021/12/10	2	41.55	0	0.00	41.35	2	10,132	0.02%
2021/12/09	1	42.15	5	41.95	41.70	-4	10,150	-0.04%
2021/12/08	7	41.79	3	42.10	41.70	4	10,165	0.04%
2021/12/07	2	41.50	2	41.75	41.90	0	10,150	0.00%
2021/12/03	3	41.40	0	0.00	41.45	3	10,151	0.03%
2021/12/02	4	41.33	7	41.34	41.30	-3	10,165	-0.03%
2021/12/01	1	41.40	0	0.00	41.55	1	10,150	0.01%
2021/11/30	0	0.00	2.4	41.62	41.00	-2.4	10,150	-0.02%
2021/11/29	15	41.22	1.2	41.27	41.10	13.8	10,145	0.14%
2021/11/26	7	41.70	1	41.70	41.60	6	10,092	0.06%
2021/11/24	7	43.00	0	0.00	42.80	7	10,011	0.07%
2021/11/23	2	43.55	10	43.75	43.15	-8	9,994	-0.08%
2021/11/22	8	44.28	6	44.08	44.05	2	9,908	0.02%
2021/11/19	19	43.91	13	44.02	43.30	6	9,740	0.06%
2021/11/18	13	43.28	5	43.75	43.10	8	9,587	0.08%
2021/11/17	5.1	43.44	7	43.35	43.40	-2	9,523	-0.02%
2021/11/16	3	43.02	16	43.30	43.35	-13	9,379	-0.14%
2021/11/15	5	42.30	1	41.95	41.90	4	9,147	0.04%
2021/11/12	0	0.00	15	41.70	41.85	-15	9,137	-0.16%
2021/11/11	16	41.05	28	40.81	40.80	-12	9,095	-0.13%
2021/11/10	0	0.00	25	41.68	41.55	-25	9,033	-0.28%
2021/11/09	3	41.90	15	41.89	42.10	-12	9,018	-0.13%
2021/11/08	8	41.56	0	0.00	41.50	8	8,969	0.09%
2021/11/05	30	41.63	0	0.00	41.85	30	8,947	0.34%
2021/11/04	23	41.93	15	41.61	41.50	8	8,966	0.09%
2021/11/03	3	41.40	1	41.60	41.40	2	8,918	0.02%
2021/11/02	17	41.60	4.3	42.03	41.50	12.7	8,965	0.14%
2021/11/01	2	41.40	29	41.07	41.35	-27	8,871	-0.30%
2021/10/29	9	41.28	0	0.00	41.10	9	8,813	0.10%
2021/10/28	3	42.00	29	42.09	41.90	-26	8,730	-0.30%
2021/10/27	3	42.30	5	42.25	42.25	-2	8,705	-0.02%
2021/10/26	0	0.00	4	42.46	42.40	-4	8,666	-0.05%
2021/10/25	0	0.00	15	42.95	42.70	-15	8,597	-0.17%
2021/10/22	6	42.35	0	0.00	42.20	6	8,522	0.07%
2021/10/21	39	42.69	40	42.91	43.10	-1	8,420	-0.01%
2021/10/20	39	41.82	155.2	41.84	41.40	-116.2	8,208	-1.42%	大賣/鉅額交易
2021/10/19	21	42.04	8	42.84	41.90	13	8,091	0.16%
2021/10/18	17	43.17	2	43.50	42.15	15	7,879	0.19%
2021/10/15	15.1	43.49	4	43.63	44.25	11.1	7,551	0.15%
2021/10/14	13	42.96	2	43.20	42.95	11	7,346	0.15%
2021/10/13	5	43.16	4	43.05	43.65	1	7,244	0.01%
2021/10/12	59	44.07	3	42.97	42.70	56	7,081	0.79%
2021/10/08	29.1	44.21	73	44.28	44.20	-43.9	6,883	-0.64%
2021/10/07	115	42.75	7	42.85	43.05	108	6,326	1.71%	大買/鉅額交易
2021/10/06	4	42.01	31	41.90	42.15	-27	6,118	-0.44%
2021/10/05	18	40.11	2	40.05	40.30	16	5,905	0.27%
2021/10/04	3	40.68	16	41.02	40.60	-13	5,852	-0.22%
2021/10/01	12	41.03	15	41.00	40.25	-3	5,782	-0.05%
2021/09/30	0	0.00	13	42.29	42.70	-13	5,642	-0.23%
2021/09/29	31	42.00	10	42.45	42.00	21	5,550	0.38%
2021/09/28	5	42.54	6	42.34	42.80	-1	5,453	-0.02%
2021/09/27	32	43.95	1	45.00	43.10	31	5,411	0.57%
2021/09/24	13	43.62	6	43.84	44.00	7	5,138	0.14%
2021/09/23	28	43.71	19	43.71	43.80	9	4,989	0.18%
2021/09/22	39	44.20	53	43.99	43.70	-14	4,756	-0.29%
2021/09/17	70	43.26	24	43.97	43.95	46	4,291	1.07%
2021/09/16	21	41.04	12	41.80	41.15	9	3,610	0.25%
2021/09/15	20	39.59	10	39.63	40.30	10	3,399	0.29%
2021/09/14	1	38.00	0	0.00	38.25	1	3,195	0.03%
2021/09/13	2	37.83	1	38.20	38.05	1	3,189	0.03%
2021/09/08	0	0.00	1	37.05	36.90	-1	3,339	-0.03%
2021/09/03	1	38.00	1	38.10	38.10	0	3,381	0.00%
2021/08/30	10	38.20	0	0.00	38.10	10	3,373	0.30%
2021/08/27	0	0.00	1	37.80	38.00	-1	3,369	-0.03%
2021/08/23	0	0.00	3	36.65	36.65	-3	3,411	-0.09%
2021/08/20	1	36.45	0	0.00	36.35	1	3,439	0.03%
2021/08/18	8	36.71	0	0.00	37.55	8	3,469	0.23%
2021/08/16	4	37.78	2	37.80	37.80	2	3,481	0.06%
2021/08/10	4	39.96	0	0.00	39.40	4	3,646	0.11%
2021/08/06	11	41.28	4	41.49	40.90	7	3,899	0.18%
2021/08/04	0	0.00	1	40.20	40.00	-1	4,156	-0.02%
2021/08/03	1	39.45	0	0.00	39.40	1	4,282	0.02%
2021/08/02	5	39.90	0	0.00	40.30	5	4,323	0.12%
2021/07/29	0	0.00	10	39.85	40.25	-10	4,468	-0.22%
2021/07/28	1	39.50	2	39.63	39.70	-1	4,571	-0.02%
2021/07/26	2	40.80	0	0.00	40.85	2	4,940	0.04%
2021/07/21	10	40.90	0	0.00	40.00	10	5,135	0.19%
2021/07/20	3	40.90	1	40.70	40.60	2	5,149	0.04%
2021/07/19	2	41.43	0	0.00	41.35	2	5,206	0.04%
2021/07/16	0	0.00	4	42.75	42.50	-4	5,419	-0.07%
2021/07/14	1	41.70	2	42.00	41.15	-1	5,798	-0.02%
2021/07/13	0	0.00	10	42.30	42.00	-10	5,921	-0.17%
2021/07/12	11	42.35	2	42.15	42.50	9	6,040	0.15%
2021/07/09	0	0.00	5	41.95	41.95	-5	6,373	-0.08%
2021/07/08	2	42.50	0	0.00	42.00	2	6,864	0.03%
2021/07/07	5	42.80	0	0.00	42.60	5	7,496	0.07%
2021/07/06	2	42.80	27	42.88	42.70	-25	7,871	-0.32%
2021/07/05	20	43.73	0	0.00	42.80	20	8,124	0.25%
2021/07/02	0	0.00	21	43.00	43.00	-21	8,189	-0.26%
2021/06/28	0	0.00	9	42.12	42.50	-9	8,484	-0.11%
2021/06/25	8	42.70	10	42.30	42.50	-2	8,515	-0.02%
2021/06/23	0	0.00	5	41.32	41.60	-5	8,997	-0.06%
2021/06/22	0	0.00	1	40.30	40.00	-1	9,683	-0.01%
2021/06/18	0	0.00	1	40.50	40.50	-1	10,830	-0.01%
2021/06/17	1	39.70	0	0.00	40.20	1	10,808	0.01%
2021/06/16	0	0.00	6	40.03	40.05	-6	10,903	-0.06%
2021/06/15	0	0.00	5	39.40	39.40	-5	11,015	-0.05%
2021/06/11	1	39.95	0	0.00	39.65	1	11,273	0.01%
2021/06/09	2	39.95	2	39.90	39.35	0	11,374	0.00%
2021/06/08	0	0.00	10	39.70	39.65	-10	11,406	-0.09%
2021/06/07	3	39.80	0	0.00	39.80	3	11,473	0.03%
2021/06/03	2	40.20	0	0.00	40.10	2	11,617	0.02%
2021/06/01	0	0.00	1	40.05	40.10	-1	11,728	-0.01%
2021/05/31	1	39.80	0	0.00	39.45	1	11,793	0.01%
2021/05/28	0	0.00	2.1	39.68	39.70	-2.1	11,827	-0.02%
2021/05/27	4	39.00	1	38.95	38.80	3	11,868	0.03%
2021/05/25	4.3	39.77	0	0.00	39.55	4.3	12,015	0.04%
2021/05/24	7	39.45	1	39.50	39.50	6	12,265	0.05%
2021/05/20	0	0.00	22	39.11	38.60	-22	12,562	-0.18%
2021/05/19	1	38.60	3	39.05	39.20	-2	12,798	-0.02%
2021/05/18	11	37.95	2	37.70	38.85	9	12,797	0.07%
2021/05/17	4	37.11	0	0.00	36.00	4	12,762	0.03%
2021/05/14	15	39.62	17	40.82	38.90	-2	12,672	-0.02%
2021/05/13	22	37.69	10	38.60	38.40	12	12,556	0.10%
2021/05/12	2	37.38	0	0.00	38.10	2	12,478	0.02%
2021/05/11	8	40.83	0	0.00	40.60	8	12,357	0.06%
2021/05/10	0	0.00	11	43.20	43.20	-11	12,322	-0.09%
2021/05/07	0	0.00	7	42.50	42.90	-7	12,358	-0.06%
2021/05/06	11	41.02	0	0.00	40.55	11	12,440	0.09%
2021/05/05	12	40.53	5	40.65	40.40	7	12,720	0.06%
2021/05/04	1	41.30	0.1	41.55	40.50	0.9	12,698	0.01%
2021/05/03	9	43.56	10.9	43.05	42.95	-1.9	12,571	-0.02%
2021/04/29	0	0.00	1	45.85	45.40	-1	12,565	-0.01%
2021/04/28	3	45.15	2	45.23	45.15	1	12,567	0.01%
2021/04/27	1	45.60	0.6	45.35	45.60	0.4	12,645	0.00%
2021/04/26	0	0.00	1	44.80	44.75	-1	12,694	-0.01%
2021/04/23	0	0.00	2	45.10	44.60	-2	12,780	-0.02%
2021/04/22	5	45.85	59.7	45.97	44.35	-54.7	12,901	-0.42%
2021/04/21	46	46.74	11	46.80	46.50	35	12,842	0.27%
2021/04/20	1	47.70	27	47.66	47.85	-26	12,734	-0.20%
2021/04/19	25	46.71	1	46.30	46.40	24	12,771	0.19%
2021/04/16	0	0.00	2	45.70	45.65	-2	12,810	-0.02%
2021/04/15	20	45.81	4	46.00	45.55	16	12,884	0.12%
2021/04/14	36	47.21	23	47.38	47.20	13	12,794	0.10%
2021/04/13	100	47.48	173	47.04	46.80	-73	13,010	-0.56%	大賣/
2021/04/12	114	46.82	12.2	46.42	46.30	101.8	12,787	0.80%	大買/鉅額交易
2021/04/09	1.2	44.95	12	44.98	44.70	-10.8	13,190	-0.08%
2021/04/08	6	44.14	0	0.00	44.05	6	13,439	0.04%
2021/04/07	0	0.00	1	44.00	43.95	-1	13,403	-0.01%
2021/04/06	0	0.00	1	44.05	44.00	-1	13,536	-0.01%
2021/04/01	0	0.00	2	43.88	44.45	-2	14,220	-0.01%
2021/03/31	2	43.85	10	44.56	44.05	-8	14,437	-0.06%
2021/03/30	2	43.20	2	43.40	43.35	0	14,258	0.00%
2021/03/29	14	43.25	11	43.10	43.45	3	14,224	0.02%
2021/03/26	18	43.73	14	43.48	43.25	4	14,084	0.03%
2021/03/25	41	46.07	10.6	46.17	45.10	30.4	13,578	0.22%
2021/03/24	36	45.50	29.2	45.37	46.65	6.8	12,788	0.05%
2021/03/23	5	42.62	1	42.45	42.45	4	11,679	0.03%
2021/03/22	1	42.00	0	0.00	42.45	1	11,591	0.01%
2021/03/19	3	42.05	0	0.00	42.10	3	11,540	0.03%
2021/03/18	0	0.00	0.2	42.80	42.80	-0.2	11,438	0.00%
2021/03/17	5	43.73	6	43.90	43.30	-1	11,313	-0.01%
2021/03/16	13	42.49	1	43.10	42.75	12	11,058	0.11%
2021/03/12	0	0.00	10	42.45	42.50	-10	10,965	-0.09%
2021/03/11	3	42.68	4	42.58	42.40	-1	10,998	-0.01%
2021/03/10	2	42.58	1	43.00	42.35	1	10,968	0.01%
2021/03/09	8	42.66	1	42.50	42.85	7	10,911	0.06%
2021/03/08	6	42.19	5	42.51	42.10	1	10,839	0.01%
2021/03/05	0	0.00	3	41.55	41.50	-3	10,725	-0.03%
2021/03/04	13	41.95	0	0.00	41.60	13	10,714	0.12%
2021/03/03	1	41.55	1	42.00	41.85	0	10,655	0.00%
2021/03/02	0	0.00	2	41.80	41.20	-2	10,597	-0.02%
2021/02/26	5	41.69	2	41.83	41.65	3	10,553	0.03%
2021/02/25	0	0.00	3	42.92	42.60	-3	10,566	-0.03%
2021/02/24	17	42.69	14	42.04	41.40	3	10,518	0.03%
2021/02/23	12	43.49	5	43.54	43.55	7	10,325	0.07%
2021/02/22	23	43.02	8	43.16	42.90	15	10,227	0.15%
2021/02/19	10	42.01	14	43.83	43.70	-4	10,159	-0.04%
2021/02/18	1	41.00	1	41.00	41.10	0	9,965	0.00%
2021/02/17	0	0.00	1	40.80	40.90	-1	10,053	-0.01%
2021/02/05	0	0.00	1	40.10	40.00	-1	10,018	-0.01%
2021/02/04	4	40.34	0	0.00	40.35	4	9,982	0.04%
2021/02/03	0	0.00	5	41.24	40.95	-5	9,973	-0.05%
2021/02/02	2	40.83	1	41.50	41.15	1	9,943	0.01%
2021/02/01	3	40.37	1	40.60	40.45	2	9,892	0.02%
2021/01/29	1	40.90	0	0.00	40.90	1	9,858	0.01%
2021/01/28	13	41.77	0	0.00	41.35	13	9,789	0.13%
2021/01/27	7	41.86	7	42.87	43.20	0	9,589	0.00%
2021/01/26	1	41.25	0.6	41.15	41.10	0.4	9,261	0.00%
2021/01/25	2	41.85	0	0.00	41.95	2	9,225	0.02%
2021/01/22	1	42.15	3	41.57	43.20	-2	9,197	-0.02%
2021/01/21	13	41.78	0	0.00	40.95	13	9,061	0.14%
2021/01/20	1	42.10	1	41.55	41.45	0	8,987	0.00%
2021/01/19	0	0.00	0	43.05	43.05	0	8,845	0.00%
2021/01/18	13	43.51	0	0.00	43.55	13	8,730	0.15%
2021/01/15	2	43.60	3	43.87	42.75	-1	8,578	-0.01%
2021/01/14	0	0.00	0.3	44.75	44.30	-0.3	8,366	0.00%
2021/01/13	3	44.82	7.8	44.67	44.45	-4.8	8,162	-0.06%
2021/01/12	1	44.10	5.1	45.14	43.95	-4.1	8,071	-0.05%
2021/01/11	7	46.76	8	47.61	46.80	-1	7,913	-0.01%
2021/01/08	2	46.70	25	47.52	46.55	-23	7,853	-0.29%
2021/01/07	16	48.39	11	48.12	48.00	5	7,662	0.07%
2021/01/06	16.1	50.68	14	50.07	49.00	2.1	7,415	0.03%
2021/01/05	9	50.38	27.1	49.11	48.85	-18.1	6,700	-0.27%
2021/01/04	59.4	49.00	51	49.80	50.90	8.4	6,279	0.13%
2020/12/31	60	46.23	14	46.41	46.90	46	5,551	0.83%
2020/12/30	1	42.50	0	0.00	42.85	1	5,130	0.02%
2020/12/29	3	43.20	2	42.50	42.20	1	5,130	0.02%
2020/12/28	53	43.63	87.3	43.33	43.50	-34.3	4,966	-0.69%
2020/12/25	45	40.90	32.1	39.34	41.05	12.9	4,236	0.30%
2020/12/24	0	0.00	2	37.25	37.35	-2	3,943	-0.05%
2020/12/23	2	37.50	0	0.00	37.20	2	3,965	0.05%
2020/12/22	0	0.00	1	37.60	37.00	-1	3,990	-0.03%
2020/12/17	5	37.10	0	0.00	36.90	5	4,034	0.12%
2020/12/16	0	0.00	12.6	37.04	37.50	-12.6	4,059	-0.31%
2020/12/15	9	36.85	12	36.64	36.50	-3	4,114	-0.07%
2020/12/11	2	36.85	0	0.00	36.80	2	4,351	0.05%
2020/12/09	0	0.00	55	37.71	37.85	-55	4,563	-1.21%
2020/12/08	0	0.00	1	37.65	37.65	-1	4,692	-0.02%
2020/12/07	13	37.88	35	37.96	37.65	-22	4,911	-0.45%
2020/12/04	5	38.20	1	38.20	38.45	4	5,046	0.08%
2020/12/03	2	38.28	0	0.00	38.25	2	5,035	0.04%
2020/12/02	8	38.28	1	38.60	38.55	7	5,096	0.14%
2020/11/30	0	0.00	1	38.90	39.00	-1	5,256	-0.02%
2020/11/27	1	38.65	0	0.00	39.35	1	5,360	0.02%
2020/11/25	0	0.00	2	39.23	39.50	-2	5,902	-0.03%
2020/11/24	25	39.00	0	0.00	38.75	25	6,017	0.42%
2020/11/23	18	40.00	18	40.61	40.10	0	6,060	0.00%
2020/11/20	81	40.00	7	39.90	40.05	74	6,286	1.18%
2020/11/16	0.1	37.50	0	0.00	37.70	0.1	6,399	0.00%
2020/11/12	0.5	35.85	0	0.00	36.00	0.5	6,632	0.01%
2020/11/11	1	35.95	0	0.00	35.90	1	6,804	0.01%
2020/10/30	0	0.00	3	35.70	35.60	-3	7,864	-0.04%
2020/10/29	0	0.00	0.6	37.65	37.55	-0.6	7,849	-0.01%
2020/10/27	1	38.10	0.9	38.20	38.20	0.1	7,957	0.00%
2020/10/26	0	0.00	1.1	38.34	38.30	-1.1	8,080	-0.01%
2020/10/23	0	0.00	0.3	38.05	38.05	-0.3	8,107	0.00%
2020/10/22	0.6	38.10	2	38.10	38.20	-1.3	8,212	-0.02%
2020/10/20	2	38.13	5	38.09	38.30	-3	8,430	-0.04%
2020/10/19	9	39.44	4.6	39.36	38.00	4.4	8,490	0.05%
2020/10/06	1	23.95	0	0.00	23.95	1	8,403	0.01%
2020/10/05	1	22.85	0	0.00	22.85	1	8,393	0.01%
2020/09/28	2	23.15	1	23.05	23.00	1	8,866	0.01%
2020/09/25	2	22.85	0	0.00	22.60	2	8,961	0.02%
2020/09/23	3	23.50	0	0.00	22.80	3	8,866	0.03%
2020/09/18	14	23.95	14	24.15	24.30	0	8,856	0.00%
2020/09/17	14	23.95	14	23.80	23.75	0	8,918	0.00%
2020/09/11	0	0.00	21	23.75	23.70	-21	9,128	-0.23%
2020/09/10	10	24.40	0	0.00	24.35	10	9,194	0.11%
2020/09/09	10	24.50	0	0.00	24.45	10	9,265	0.11%
2020/09/07	0	0.00	5	25.75	25.20	-5	9,275	-0.05%
2020/09/04	1	25.85	0	0.00	25.45	1	9,415	0.01%
2020/09/02	5	25.98	3	25.48	25.70	2	9,787	0.02%
2020/09/01	2	25.65	12	25.80	25.90	-10	10,242	-0.10%
2020/08/31	1	25.50	8	25.39	25.30	-7	10,258	-0.07%
2020/08/28	0	0.00	1	24.85	24.65	-1	10,694	-0.01%
2020/08/26	2	25.30	4	25.14	25.10	-2	10,706	-0.02%
2020/08/24	4	24.70	0	0.00	24.85	4	10,717	0.04%
2020/08/21	2	24.85	0	0.00	25.10	2	10,745	0.02%
2020/08/20	0	0.00	3	23.23	23.30	-3	10,541	-0.03%
2020/08/19	1	24.55	0	0.00	24.75	1	10,319	0.01%
2020/08/18	2	25.20	60	25.20	25.35	-58	10,271	-0.56%
2020/08/17	62	25.19	2	24.60	25.15	60	10,263	0.58%
2020/08/14	3	24.00	3	23.73	23.85	0	10,253	0.00%
2020/08/13	0	0.00	60	24.35	24.40	-60	10,722	-0.56%
2020/08/12	3	24.37	5	24.25	24.40	-2	11,160	-0.02%
2020/08/11	0	0.00	7.2	24.69	24.55	-7.2	11,315	-0.06%
2020/08/10	0	0.00	2	24.15	24.20	-2	11,238	-0.02%
2020/08/07	33	24.72	2	23.98	24.00	31	11,141	0.28%
2020/08/06	1	24.00	3	23.85	23.90	-2	10,896	-0.02%
2020/08/04	0	0.00	2	23.43	23.50	-2	10,813	-0.02%
2020/08/03	13	23.28	78	23.05	23.45	-65	10,766	-0.60%
2020/07/31	79	23.30	14.1	23.78	23.70	64.9	10,628	0.61%
2020/07/30	2	22.75	2	22.70	23.00	0	10,275	0.00%
2020/07/29	3	22.07	4	21.90	21.80	-1	10,056	-0.01%
2020/07/27	0	0.00	10	20.65	20.70	-10	10,058	-0.10%
2020/07/24	0	0.00	10	21.20	21.10	-10	10,072	-0.10%
2020/07/23	2	21.80	2	21.85	21.85	0	10,053	0.00%
2020/07/22	12	21.71	4	21.73	21.65	8	10,037	0.08%
2020/07/21	2	21.83	1	22.00	21.90	1	10,042	0.01%
2020/07/15	0	0.00	1	21.95	21.65	-1	10,074	-0.01%
2020/07/14	1	21.70	2	21.50	21.55	-1	10,050	-0.01%
2020/07/13	1	21.45	1	21.45	21.45	0	10,089	0.00%
2020/07/10	4	21.24	1	21.15	21.10	3	10,118	0.03%
2020/07/09	0	0.00	1	21.05	21.10	-1	10,131	-0.01%
2020/07/08	1	21.40	7	21.43	21.40	-6	10,172	-0.06%
2020/07/07	2	22.30	4	21.83	22.25	-2	10,259	-0.02%
2020/07/06	0	0.00	0.1	21.05	21.25	-0.1	10,679	0.00%
2020/07/03	1	21.25	0	0.00	21.20	1	11,003	0.01%
2020/06/30	0	0.00	1	21.40	21.55	-1	11,996	-0.01%
2020/06/29	1	20.95	2	21.05	21.15	-1	12,611	-0.01%
2020/06/24	0	0.00	18	21.75	21.90	-18	12,541	-0.14%
2020/06/23	0	0.00	21	22.10	22.15	-21	12,518	-0.17%
2020/06/22	0	0.00	3	22.45	22.55	-3	12,531	-0.02%
2020/06/18	2	22.95	42	22.74	22.50	-40	12,504	-0.32%
2020/06/17	40	23.13	0	0.00	22.90	40	12,471	0.32%
2020/06/16	5	22.73	2	22.80	22.80	3	12,489	0.02%
2020/06/15	2	22.30	2	22.15	22.10	0	12,420	0.00%
2020/06/12	1	22.20	4	22.20	22.25	-3	12,415	-0.02%
2020/06/11	10	23.00	0	0.00	22.70	10	12,296	0.08%
2020/06/10	7	23.79	11	23.64	23.85	-4	12,240	-0.03%
2020/06/09	30	24.00	7	23.42	23.85	23	12,160	0.19%
2020/06/08	49	23.50	98	23.56	23.20	-49	11,764	-0.42%
2020/06/05	2	22.53	4	22.09	22.30	-2	11,237	-0.02%
2020/06/04	13	21.87	17	21.95	22.35	-4	11,126	-0.04%
2020/06/02	20	20.30	0	0.00	20.10	20	10,602	0.19%
2020/06/01	2	20.25	9	20.23	20.30	-7	10,650	-0.07%
2020/05/29	0	0.00	11	19.76	19.80	-11	10,614	-0.10%
2020/05/28	2	19.95	7	20.18	19.80	-5	10,651	-0.05%
2020/05/26	6	20.03	0	0.00	19.90	6	10,745	0.06%
2020/05/25	5	20.19	2	20.10	20.25	3	10,725	0.03%
2020/05/22	1	20.35	2	20.13	20.05	-1	10,719	-0.01%
2020/05/21	10	20.57	7	20.54	20.60	3	10,663	0.03%
2020/05/20	19	19.92	70	20.18	20.35	-51	10,541	-0.48%
2020/05/19	16	19.25	28	19.22	19.70	-12	10,116	-0.12%
2020/05/18	11	17.94	10	17.86	17.95	1	9,692	0.01%
2020/05/15	1	17.00	0	0.00	16.90	1	9,511	0.01%
2020/05/14	0	0.00	13	16.85	16.70	-13	9,458	-0.14%
2020/05/12	2	16.83	0	0.00	16.75	2	9,612	0.02%
2020/05/11	0	0.00	7	16.96	16.90	-7	9,800	-0.07%
2020/05/08	14	16.42	0	0.00	16.35	14	10,006	0.14%
2020/05/07	1	16.40	8	16.47	16.45	-7	10,091	-0.07%
2020/05/04	1	16.95	0	0.00	16.70	1	10,085	0.01%
2020/04/30	4	17.60	6	17.40	17.40	-2	10,060	-0.02%
2020/04/29	6	17.60	1	17.65	17.55	5	9,996	0.05%
2020/04/28	2	16.90	0	0.00	16.90	2	9,978	0.02%
2020/04/22	0	0.00	6	16.41	16.55	-6	9,690	-0.06%
2020/04/21	5	16.86	17	17.19	16.75	-12	9,616	-0.12%
2020/04/20	3	17.75	0	0.00	17.70	3	9,464	0.03%
2020/04/17	5	17.85	3	18.28	17.80	2	9,427	0.02%
2020/04/16	2	18.05	14	17.97	18.20	-12	9,317	-0.13%
2020/04/15	20	18.65	5	18.50	18.35	15	9,244	0.16%
2020/04/14	5	18.44	5	18.70	18.45	0	9,153	0.00%
2020/04/13	10	18.80	53	18.92	18.70	-43	9,024	-0.48%
2020/04/10	6	18.92	4	18.80	18.75	2	8,882	0.02%
2020/04/09	11	18.78	26	18.63	18.50	-15	8,637	-0.17%
2020/04/08	13	17.20	18	17.87	18.15	-5	7,968	-0.06%
2020/04/07	10	16.30	15	16.56	16.50	-5	7,539	-0.07%
2020/04/06	18	15.22	13	15.30	15.55	5	7,210	0.07%
2020/04/01	22	14.80	33.1	14.74	14.85	-11.1	6,853	-0.16%
2020/03/31	57	14.76	26	14.84	14.70	31	6,443	0.48%
2020/03/27	11	16.89	10	16.44	16.30	1	5,786	0.02%
2020/03/26	20	16.23	3	16.42	16.65	17	5,713	0.30%
2020/03/25	10	15.59	3	15.30	15.50	7	5,625	0.12%
2020/03/24	2	14.75	2	14.95	14.65	0	5,551	0.00%
2020/03/23	1	14.50	0	0.00	14.45	1	5,505	0.02%
2020/03/20	0	0.00	10	15.10	15.15	-10	5,562	-0.18%
2020/03/19	14	14.61	4	14.70	14.50	10	5,495	0.18%
2020/03/17	2	16.65	9	16.00	16.40	-7	5,310	-0.13%
2020/03/16	3	17.57	17	17.84	17.00	-14	5,212	-0.27%
2020/03/13	7	17.09	0	0.00	17.60	7	5,173	0.14%
2020/03/12	16	18.97	14	18.78	18.60	2	5,023	0.04%
2020/03/11	10	19.90	1	20.25	19.65	9	4,910	0.18%
2020/03/10	13	20.40	8	19.85	20.35	5	4,867	0.10%
2020/03/09	16	20.49	5	20.00	20.10	11	4,794	0.23%
2020/03/06	5	20.45	17	20.67	20.35	-12	4,655	-0.26%
2020/03/05	3	21.03	11	21.00	21.00	-8	4,563	-0.18%
2020/03/04	0	0.00	2	21.15	21.15	-2	4,486	-0.04%
2020/03/03	8	20.81	1.5	20.87	20.85	6.5	4,407	0.15%
2020/03/02	0	0.00	10	20.00	20.30	-10	4,305	-0.23%
2020/02/27	15	20.71	17	20.91	20.40	-2	4,172	-0.05%
2020/02/26	11	21.59	1	21.20	21.55	10	4,034	0.25%
2020/02/25	0	0.00	15	20.65	20.80	-15	3,835	-0.39%
2020/02/24	0	0.00	15	20.75	20.95	-15	3,775	-0.40%
2020/02/20	8	20.98	5	21.04	21.05	3	3,614	0.08%
2020/02/19	4	20.73	21.5	20.68	20.90	-17.5	3,444	-0.51%
2020/02/18	23	20.17	0	0.00	20.15	23	3,365	0.68%
2020/02/17	0	0.00	10	19.70	20.05	-10	3,311	-0.30%
2020/02/14	0	0.00	3	19.85	19.80	-3	3,248	-0.09%
2020/02/13	11	20.25	0	0.00	20.00	11	3,221	0.34%
2020/02/12	20	19.83	2	20.00	20.05	18	3,161	0.57%
2020/02/11	11	19.92	3	20.03	19.65	8	3,040	0.26%
2020/02/10	13	19.74	29	19.96	19.90	-16	2,847	-0.56%
2020/02/07	10	19.03	11	19.05	19.25	-1	2,539	-0.04%
2020/02/06	15	18.65	8	18.39	18.75	7	2,407	0.29%
2020/02/05	5	17.55	0	0.00	17.55	5	2,352	0.21%
2020/02/04	2	17.50	0	0.00	17.35	2	2,323	0.09%
2020/02/03	2	17.25	5	17.16	17.15	-3	2,303	-0.13%
2020/01/30	0	0.00	5	18.35	17.95	-5	2,238	-0.22%
2020/01/10	2	18.85	5	19.00	19.00	-3	2,303	-0.13%
2019/12/31	5	19.65	5	19.55	19.55	0	2,389	0.00%
2019/12/27	0	0.00	4	19.35	19.35	-4	2,450	-0.16%
2019/12/25	0	0.00	3	19.35	19.40	-3	2,468	-0.12%
2019/12/24	0	0.00	1	19.40	19.40	-1	2,544	-0.04%
2019/12/19	0	0.00	5	19.65	19.45	-5	2,550	-0.20%
2019/12/18	8	19.75	0	0.00	19.65	8	2,554	0.31%
2019/12/17	15	19.50	10	19.70	19.75	5	2,559	0.20%
2019/12/16	0	0.00	2	19.15	19.20	-2	2,516	-0.08%
2019/12/13	0	0.00	5	19.15	18.95	-5	2,589	-0.19%
2019/12/11	0	0.00	5	19.15	19.15	-5	2,851	-0.18%
2019/12/06	5	18.80	0	0.00	18.80	5	2,894	0.17%
2019/12/05	2	18.85	0	0.00	18.80	2	3,019	0.07%
2019/12/03	6	18.90	0	0.00	18.90	6	3,028	0.20%
2019/11/28	5	19.05	10	18.90	19.15	-5	3,038	-0.16%
2019/11/27	0	0.00	110	18.83	18.80	-110	3,037	-3.62%	大賣/鉅額交易
2019/11/18	0	0.00	9	18.60	18.80	-9	3,179	-0.28%
2019/11/15	10	18.53	4	18.53	18.70	6	3,276	0.18%
2019/11/11	119	19.27	1	19.20	19.20	118	3,510	3.36%	大買/鉅額交易
2019/11/07	3	19.75	0	0.00	19.60	3	3,789	0.08%
2019/11/06	7	19.55	1	19.50	19.50	6	3,789	0.16%
2019/11/05	5	19.60	0	0.00	19.70	5	3,820	0.13%
2019/10/30	5	19.50	0	0.00	19.45	5	4,090	0.12%
2019/10/28	5	19.70	0	0.00	19.60	5	4,286	0.12%
2019/10/24	10	19.60	0	0.00	19.65	10	4,919	0.20%
2019/10/18	5	19.50	0	0.00	19.50	5	5,082	0.10%
2019/10/17	0	0.00	0.3	19.70	19.70	-0.3	5,096	-0.01%
2019/10/16	0	0.00	4	19.65	19.55	-4	5,099	-0.08%
2019/10/09	2	19.00	0	0.00	18.95	2	5,240	0.04%
2019/10/08	2	19.40	2	19.30	19.25	0	5,411	0.00%
2019/10/03	2	19.35	0	0.00	19.35	2	5,561	0.04%
2019/10/01	0	0.00	0.4	19.85	19.80	-0.4	5,725	-0.01%
2019/09/23	1	20.40	0	0.00	20.30	1	6,249	0.02%
2019/09/18	3	19.97	1	20.40	20.40	2	6,707	0.03%
2019/09/17	5	20.95	0	0.00	20.10	5	6,676	0.07%
2019/09/16	5	21.20	5	21.26	21.35	0	6,610	0.00%
2019/09/09	3	21.30	1	21.70	21.35	2	6,974	0.03%
2019/09/02	0	0.00	1.7	20.89	20.95	-1.7	7,566	-0.02%
2019/08/30	0	0.00	0	20.95	20.90	0	7,736	0.00%
2019/08/28	0	0.00	1	20.80	21.15	-1	8,083	-0.01%
2019/08/26	0	0.00	1	20.70	20.70	-1	8,468	-0.01%
2019/08/22	1	21.00	0	0.00	21.00	1	9,296	0.01%
2019/08/21	3	20.82	0	0.00	20.95	3	9,722	0.03%
2019/08/20	12	20.88	4.4	20.68	20.60	7.6	10,331	0.07%
2019/08/19	0	0.00	1	21.20	21.15	-1	10,315	-0.01%
2019/08/16	2	21.25	0	0.00	21.30	2	10,429	0.02%
2019/08/14	12	21.59	2	22.10	21.90	10	10,655	0.09%
2019/08/13	1	22.50	0	0.00	22.25	1	10,900	0.01%
2019/08/12	4	22.56	4	22.91	23.15	0	11,551	0.00%
2019/08/07	0	0.00	1	22.95	23.00	-1	11,837	-0.01%
2019/08/06	1	22.70	3	22.28	22.70	-2	12,036	-0.02%
2019/08/05	2	23.15	3	23.05	22.90	-1	12,002	-0.01%
2019/07/31	1	24.10	0	0.00	24.00	1	11,789	0.01%
2019/07/30	4	24.26	4	24.45	24.30	0	11,699	0.00%
2019/07/29	11	23.93	9	24.50	24.45	2	11,611	0.02%
2019/07/26	15	23.51	2	23.70	23.90	13	11,344	0.11%
2019/07/24	1	22.35	10	22.60	22.35	-9	10,959	-0.08%
2019/07/23	10	22.55	0	0.00	22.55	10	10,920	0.09%
2019/07/16	0	0.00	1	23.45	23.45	-1	10,642	-0.01%
2019/07/15	1	23.90	0	0.00	23.90	1	10,573	0.01%
2019/07/12	1	23.50	3	23.30	23.15	-2	10,479	-0.02%
2019/07/11	13	24.05	10	24.05	23.95	3	10,325	0.03%
2019/07/10	0	0.00	2	23.83	23.85	-2	10,321	-0.02%
2019/07/08	0	0.00	7	23.70	23.60	-7	10,552	-0.07%
2019/07/05	0	0.00	13	23.75	23.60	-13	10,474	-0.12%
2019/07/04	1	23.15	8	23.51	23.50	-7	10,403	-0.07%
2019/07/03	0	0.00	8	23.00	23.00	-8	10,384	-0.08%
2019/07/02	0	0.00	6	23.56	23.45	-6	10,383	-0.06%
2019/07/01	0	0.00	13	23.23	23.25	-13	10,231	-0.13%
2019/06/27	1	22.80	0	0.00	22.80	1	10,070	0.01%
2019/06/26	2	23.05	7	22.99	22.95	-5	10,027	-0.05%
2019/06/25	4	22.54	1	22.55	22.60	3	10,079	0.03%
2019/06/21	5	22.23	2	22.15	22.05	3	9,757	0.03%
2019/06/20	3	22.20	0	0.00	22.15	3	9,569	0.03%
2019/06/18	10	21.56	0	0.00	21.50	10	9,249	0.11%
2019/06/17	2	21.50	3	21.45	21.45	-1	9,199	-0.01%
2019/06/14	7	21.74	0	0.00	21.80	7	9,094	0.08%
2019/06/13	4	21.60	1	21.60	21.60	3	9,022	0.03%
2019/06/12	4	22.13	3	22.27	22.00	1	8,821	0.01%
2019/06/11	0	0.00	3	22.65	22.60	-3	8,623	-0.03%
2019/06/10	1	22.60	0	0.00	22.50	1	8,484	0.01%
2019/06/06	15	22.90	17	22.68	22.55	-2	8,361	-0.02%
2019/06/05	16	23.54	2	23.33	23.20	14	8,178	0.17%
2019/06/04	8	23.19	2	23.33	23.10	6	7,985	0.08%
2019/06/03	6	23.50	4	23.60	23.25	2	7,805	0.03%
2019/05/31	17	23.82	4	24.29	23.85	13	7,586	0.17%
2019/05/30	7	24.04	5	24.29	23.85	2	7,354	0.03%
2019/05/29	33	24.43	45.5	24.42	24.00	-12.5	7,142	-0.18%
2019/05/28	25	24.05	26	24.05	23.55	-1	6,501	-0.02%
2019/05/27	14	23.49	23	23.40	23.95	-9	6,045	-0.15%
2019/05/24	4	21.93	8	21.91	21.80	-4	5,396	-0.07%
2019/05/23	5	22.10	1	21.95	21.80	4	5,322	0.08%
2019/05/22	1	22.60	1	22.60	22.55	0	5,186	0.00%
2019/05/21	1	21.90	10	22.15	22.25	-9	4,989	-0.18%
2019/05/20	3	22.60	4	22.51	22.50	-1	4,829	-0.02%
2019/05/17	31	21.82	6	22.25	22.15	25	4,370	0.57%
2019/05/16	0	0.00	3	20.63	20.50	-3	3,649	-0.08%
2019/05/15	0	0.00	1	20.15	20.30	-1	3,246	-0.03%
2019/05/14	2	19.70	2	19.90	20.20	0	3,131	0.00%
2019/05/06	1	19.35	0	0.00	19.25	1	2,864	0.03%
2019/04/30	0	0.00	1	19.50	19.50	-1	2,831	-0.04%
2019/04/24	0	0.00	1	19.95	19.95	-1	2,776	-0.04%
2019/04/17	1	19.30	0	0.00	19.60	1	2,778	0.04%
2019/04/15	1	20.00	0	0.00	19.30	1	2,627	0.04%
2019/04/11	0	0.00	3	20.55	20.35	-3	2,304	-0.13%
2019/04/09	0	0.00	2.5	20.69	20.60	-2.5	2,251	-0.11%
2019/04/08	0	0.00	1	20.00	20.25	-1	2,147	-0.05%
2019/04/02	0	0.00	1	19.80	19.70	-1	2,053	-0.05%
2019/03/29	1	19.55	1	19.50	19.45	0	2,083	0.00%
2019/03/28	2	19.98	1	19.85	19.90	1	2,029	0.05%
2019/03/25	0	0.00	1	18.85	18.80	-1	1,977	-0.05%
2019/03/14	0	0.00	1	18.95	18.95	-1	2,454	-0.04%
2019/03/12	0	0.00	2	19.10	19.10	-2	3,623	-0.06%
2019/03/04	0	0.00	1	18.95	18.95	-1	4,115	-0.02%
2019/02/26	0	0.00	1	19.00	18.95	-1	4,119	-0.02%
2019/02/22	0.5	18.95	0	0.00	18.95	0.5	4,106	0.01%
2019/02/19	10	18.70	0	0.00	18.70	10	4,058	0.25%
2019/02/15	1	18.70	5	18.75	18.65	-4	4,083	-0.10%
2019/01/30	0	0.00	6	18.36	18.35	-6	4,044	-0.15%
2019/01/29	0	0.00	7	18.45	18.50	-7	4,053	-0.17%
2019/01/28	10	18.55	1	18.60	18.55	9	4,040	0.22%
2019/01/25	0	0.00	1	18.20	18.20	-1	4,018	-0.02%
2019/01/22	1	18.25	0	0.00	18.20	1	4,039	0.02%
2019/01/10	1	17.80	0	0.00	17.80	1	4,192	0.02%
2019/01/08	1	17.80	0	0.00	17.80	1	4,224	0.02%
2019/01/07	10	17.75	0	0.00	17.90	10	4,242	0.24%
2019/01/04	1	17.70	1	17.65	17.70	0	4,275	0.00%
2019/01/03	1	17.90	0	0.00	17.80	1	4,397	0.02%
2019/01/02	10	18.10	0	0.00	17.95	10	4,399	0.23%
2018/12/27	1	18.35	0	0.00	18.15	1	4,436	0.02%
2018/12/26	1	18.45	0	0.00	18.25	1	4,430	0.02%
2018/12/21	1	19.35	0	0.00	19.25	1	4,489	0.02%
2018/12/20	1	19.50	0	0.00	19.35	1	4,486	0.02%
2018/12/19	0	0.00	2	19.55	19.45	-2	4,479	-0.04%
2018/12/18	4	19.70	1	19.35	19.35	3	4,449	0.07%
2018/12/17	0	0.00	1	20.45	20.60	-1	4,288	-0.02%
2018/12/14	2	20.45	3	20.55	20.55	-1	4,241	-0.02%
2018/12/10	0	0.00	5	20.09	20.10	-5	4,107	-0.12%
2018/12/07	2	20.10	6	19.87	20.05	-4	4,060	-0.10%
2018/12/06	6	20.10	2	20.08	20.05	4	3,944	0.10%
2018/12/05	23	20.82	17	20.73	21.00	6	3,702	0.16%
2018/12/04	5	19.60	49	19.62	20.00	-44	2,803	-1.57%
2018/12/03	1	18.25	0	0.00	18.20	1	2,479	0.04%
2018/11/30	40	18.00	6	18.00	18.00	34	2,398	1.42%
2018/11/09	0	0.00	4	18.05	18.10	-4	2,473	-0.16%
2018/11/02	0	0.00	1	17.95	18.00	-1	2,561	-0.04%
2018/11/01	1	18.05	0	0.00	18.00	1	2,568	0.04%
2018/10/31	0	0.00	5	17.90	18.05	-5	2,578	-0.19%
2018/10/30	5	17.75	0	0.00	17.60	5	2,575	0.19%
2018/10/29	2	17.60	0	0.00	17.60	2	2,587	0.08%
2018/10/23	2	18.70	2	18.65	18.60	0	2,618	0.00%
2018/10/22	0	0.00	1	18.75	18.75	-1	2,612	-0.04%
2018/10/19	1	18.55	0	0.00	18.55	1	2,641	0.04%
2018/10/17	1	19.05	0	0.00	19.05	1	2,641	0.04%
2018/10/16	0	0.00	2	19.35	19.10	-2	2,604	-0.08%
2018/10/11	1	19.75	0	0.00	19.65	1	2,494	0.04%
2018/10/05	0	0.00	1	20.95	20.75	-1	2,396	-0.04%
2018/10/04	0	0.00	28	21.33	21.25	-28	2,368	-1.18%
2018/10/03	0	0.00	6	21.45	21.40	-6	2,363	-0.25%
2018/10/01	0	0.00	1	21.65	21.60	-1	2,336	-0.04%
2018/09/28	0	0.00	2	21.80	21.70	-2	2,325	-0.09%
2018/09/27	0	0.00	1	21.20	21.20	-1	2,245	-0.04%
2018/09/21	0	0.00	7	20.95	20.90	-7	2,281	-0.31%
2018/09/20	0	0.00	5	20.95	20.90	-5	2,376	-0.21%
2018/09/18	10	21.15	0	0.00	21.15	10	2,479	0.40%
2018/09/13	0	0.00	1	20.60	20.85	-1	2,604	-0.04%
2018/09/07	1	20.35	0	0.00	20.30	1	2,917	0.03%
2018/08/28	0	0.00	1	20.70	20.75	-1	3,085	-0.03%
2018/08/24	0	0.00	0	20.60	20.60	0	3,156	0.00%
2018/08/21	1	20.30	0	0.00	20.35	1	3,258	0.03%
2018/08/16	0	0.00	5	20.25	20.25	-5	3,326	-0.15%
2018/08/15	2	20.55	0	0.00	20.55	2	3,319	0.06%
2018/08/14	2	20.65	2	20.65	20.60	0	3,334	0.00%
2018/08/08	6	21.05	0	0.00	21.00	6	3,629	0.17%
2018/08/02	5	21.45	0	0.00	21.20	5	3,905	0.13%
2018/08/01	5	21.25	0	0.00	21.40	5	3,874	0.13%
2018/07/30	24	21.11	2	21.10	21.10	22	3,785	0.58%
2018/07/24	0.2	21.00	0	0.00	21.10	0.2	3,757	0.00%
2018/07/20	0	0.00	0.1	20.90	20.90	-0.1	3,724	0.00%
2018/07/17	0	0.00	20	21.00	21.25	-20	3,705	-0.54%
2018/07/16	0	0.00	7	21.21	21.15	-7	3,664	-0.19%
2018/07/13	0	0.00	2	21.10	21.10	-2	3,664	-0.05%
2018/07/12	20	21.00	3	21.00	21.00	17	3,670	0.46%
2018/07/11	0	0.00	3	20.80	20.85	-3	3,667	-0.08%
2018/07/09	0	0.00	1	20.80	20.70	-1	3,649	-0.03%
2018/07/04	0	0.00	3.3	20.80	20.85	-3.3	3,666	-0.09%
2018/07/03	1	21.20	0	0.00	20.80	1	3,682	0.03%
2018/06/29	7	21.19	0	0.00	21.10	7	3,658	0.19%
2018/06/25	1	21.80	0	0.00	21.75	1	3,444	0.03%
2018/06/22	2	21.75	0	0.00	22.15	2	3,429	0.06%
2018/06/21	2	21.85	2	21.85	21.85	0	3,285	0.00%
2018/06/19	4	22.10	0	0.00	22.05	4	3,155	0.13%
2018/06/15	1	22.35	0	0.00	22.35	1	3,063	0.03%
2018/06/14	0	0.00	3	22.60	22.60	-3	2,981	-0.10%
2018/06/12	2	22.70	0	0.00	22.80	2	3,019	0.07%
2018/06/05	2	23.35	2	23.35	23.30	0	2,888	0.00%
2018/05/30	1	23.20	0	0.00	23.15	1	2,890	0.03%
2018/05/29	0	0.00	1	23.40	23.50	-1	2,867	-0.03%
2018/05/28	3	23.50	0	0.00	23.35	3	2,879	0.10%
2018/05/22	0	0.00	2	23.98	23.90	-2	2,813	-0.07%
2018/05/21	14	24.44	11	24.30	24.20	3	2,789	0.11%
2018/05/18	3	24.20	0	0.00	24.15	3	2,730	0.11%
2018/05/17	3	24.25	0	0.00	24.05	3	2,626	0.11%
2018/05/15	0	0.00	1	23.95	24.00	-1	2,474	-0.04%
2018/05/14	20	23.80	26	24.01	23.95	-6	2,493	-0.24%
2018/05/10	10	22.50	0	0.00	22.50	10	2,254	0.44%
2018/05/09	1	22.65	0	0.00	22.40	1	2,256	0.04%
2018/05/08	0	0.00	10	22.33	22.35	-10	2,260	-0.44%
2018/05/07	0	0.00	0.1	22.30	22.35	-0.1	2,271	-0.01%
2018/05/02	0	0.00	1	22.65	22.80	-1	2,300	-0.04%
2018/04/30	0	0.00	2	22.13	22.65	-2	2,311	-0.09%
2018/04/27	0	0.00	1	22.10	22.00	-1	2,378	-0.04%
2018/04/24	10	22.20	2	22.25	22.20	8	2,460	0.33%
2018/04/17	0	0.00	5	22.25	22.25	-5	2,569	-0.19%
2018/04/11	0.5	22.80	0	0.00	22.80	0.5	2,683	0.02%
2018/04/09	12	22.51	0	0.00	22.65	12	2,728	0.44%
2018/04/02	1	22.60	0	0.00	22.60	1	2,807	0.04%
2018/03/28	0	0.00	6	22.58	22.60	-6	2,892	-0.21%
2018/03/27	25	22.79	0	0.00	22.75	25	2,883	0.87%
2018/03/26	0	0.00	8	22.75	22.75	-8	2,893	-0.28%
2018/03/23	1	22.80	0	0.00	22.85	1	2,909	0.03%
2018/03/20	0	0.00	1	23.20	23.25	-1	3,079	-0.03%
2018/03/14	0.5	23.55	1	23.50	23.55	-0.5	3,189	-0.02%
2018/03/13	4	23.69	0	0.00	23.60	4	3,206	0.12%
2018/03/07	2	23.25	0	0.00	23.20	2	3,493	0.06%
2018/03/02	1	23.00	0	0.00	23.05	1	4,897	0.02%
2018/03/01	0	0.00	1	23.25	23.35	-1	4,957	-0.02%
2018/02/27	6	23.33	0	0.00	23.35	6	5,029	0.12%
2018/02/26	0	0.00	2	23.33	23.35	-2	5,011	-0.04%
2018/02/23	3	22.78	6	22.60	22.80	-3	4,984	-0.06%
2018/02/22	0	0.00	25	22.25	22.50	-25	5,019	-0.50%
2018/02/21	1	22.30	0	0.00	22.35	1	5,061	0.02%
2018/02/09	5	22.30	1	22.05	22.30	4	5,082	0.08%
2018/02/07	3	22.60	0	0.00	22.45	3	5,162	0.06%
2018/02/06	0	0.00	1	22.80	22.30	-1	5,193	-0.02%
2018/02/01	11	23.71	0	0.00	23.60	11	5,125	0.21%
2018/01/30	0	0.00	7	23.65	23.50	-7	5,152	-0.14%
2018/01/29	7	23.81	20	23.75	23.85	-13	5,137	-0.25%
2018/01/26	0	0.00	15	23.70	23.75	-15	5,135	-0.29%
2018/01/25	0	0.00	2	23.80	23.75	-2	5,134	-0.04%
2018/01/23	7	24.15	0	0.00	23.90	7	5,106	0.14%
2018/01/18	1	23.80	3	23.85	23.70	-2	5,000	-0.04%
2018/01/17	5	23.70	0	0.00	24.00	5	4,962	0.10%
2018/01/16	2	23.40	0	0.00	23.45	2	4,939	0.04%
2018/01/12	12	23.31	0	0.00	23.30	12	5,005	0.24%
2018/01/11	3	23.30	0	0.00	23.25	3	5,002	0.06%
2018/01/10	3	23.40	0	0.00	23.55	3	4,986	0.06%
2018/01/08	6	23.68	0	0.00	23.65	6	4,977	0.12%
2018/01/05	0	0.00	15	23.56	23.50	-15	4,942	-0.30%
2018/01/04	6	23.53	12	23.41	23.40	-6	4,916	-0.12%
2018/01/03	2	23.70	2	23.90	23.65	0	4,899	0.00%