裕隆 (2201)-元大-豐原券商分點個股進出

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
73.7
漲跌
▲3.2
漲幅
+4.54%
成交量
20,692張
產業
上市汽車類股
733人加入追蹤

立即追蹤
本地時間:14:30

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

裕隆 (2201)籌碼相關－元大-豐原券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-豐原券商分點個股進出
元大-豐原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
2024/05/03	0.5	70.70	18.4	72.04	73.70	-17.9	4,803	-0.37%
2024/05/02	11	70.67	41	70.80	70.50	-30	4,522	-0.66%
2024/04/30	11	68.70	0	0.00	68.70	11	4,460	0.25%
2024/04/29	0	0.00	20	68.93	69.30	-20	4,426	-0.45%
2024/04/25	1	67.60	1	67.40	67.40	0	4,353	0.00%
2024/04/24	10	67.90	5	68.40	68.00	5	4,375	0.11%
2024/04/23	6	67.63	0	0.00	67.50	6	4,493	0.13%
2024/04/22	0	0.00	5	68.26	67.80	-5	4,508	-0.11%
2024/04/19	9.1	67.37	0	0.00	66.90	9.1	4,450	0.20%
2024/04/18	2	66.80	12	70.03	69.30	-10	4,372	-0.23%
2024/04/17	11	67.50	0	0.00	67.40	11	4,297	0.26%
2024/04/16	6	67.63	0.2	68.00	67.40	5.8	4,327	0.13%
2024/04/15	0.1	69.40	0	0.00	69.30	0.1	4,331	0.00%
2024/04/12	0	0.00	1	69.60	69.00	-1	4,315	-0.02%
2024/04/11	2	69.00	0	0.00	69.30	2	4,321	0.05%
2024/04/10	0.3	69.20	12	69.57	69.90	-11.7	4,333	-0.27%
2024/04/09	1	69.20	0	0.00	69.10	1	4,375	0.02%
2024/04/08	0	0.00	7.1	69.76	70.00	-7.1	4,361	-0.16%
2024/04/03	0.1	66.90	30	66.91	66.70	-29.9	4,271	-0.70%
2024/04/02	25	68.93	0	0.00	67.80	25	4,291	0.58%
2024/04/01	12.2	68.56	0	0.00	68.30	12.2	4,275	0.29%
2024/03/29	10	68.10	0	0.00	68.10	10	4,301	0.23%
2024/03/26	2	67.30	0.1	67.40	67.10	1.9	4,634	0.04%
2024/03/25	3.1	68.50	0	0.00	68.10	3.1	4,637	0.07%
2024/03/21	0.1	68.10	2	68.15	67.80	-1.9	4,792	-0.04%
2024/03/20	3	67.80	6	67.97	67.70	-3	4,949	-0.06%
2024/03/19	3.7	68.59	0	0.00	68.30	3.7	4,983	0.07%
2024/03/18	1	69.60	0	0.00	69.50	1	5,136	0.02%
2024/03/15	1	69.00	1.2	70.00	68.50	-0.2	5,158	0.00%
2024/03/14	0	0.00	4	70.03	69.80	-4	5,161	-0.08%
2024/03/13	6	70.27	3	70.27	69.70	3	5,145	0.06%
2024/03/12	5	71.04	10	71.02	71.90	-5	5,096	-0.10%
2024/03/11	5	67.50	1	67.90	67.60	4	4,959	0.08%
2024/03/08	4	68.05	0	0.00	67.10	4	4,948	0.08%
2024/03/07	2	69.15	8	69.00	68.90	-6	4,864	-0.12%
2024/03/06	3	70.20	5	70.62	70.10	-2	4,820	-0.04%
2024/03/05	2	70.60	1	71.00	70.40	1	4,945	0.02%
2024/03/01	5	71.26	7	71.29	70.70	-2	4,936	-0.04%
2024/02/29	1	68.70	3	69.97	70.70	-2	4,946	-0.04%
2024/02/27	2	69.60	0	0.00	69.40	2	4,902	0.04%
2024/02/26	4	70.43	0	0.00	70.60	4	4,906	0.08%
2024/02/23	4	71.43	1	72.30	71.20	3	4,978	0.06%
2024/02/22	3	70.60	0	0.00	70.90	3	5,036	0.06%
2024/02/21	1	70.80	0	0.00	70.80	1	5,195	0.02%
2024/02/20	5	71.10	0	0.00	70.90	5	5,293	0.09%
2024/02/19	2.2	71.84	4	72.23	72.20	-1.8	5,303	-0.03%
2024/02/16	1	70.00	2	69.70	69.90	-1	5,334	-0.02%
2024/02/15	3	68.90	0	0.00	68.70	3	5,342	0.06%
2024/02/02	0.2	69.50	0	0.00	69.10	0.2	5,451	0.00%
2024/02/01	1	70.40	1	69.90	70.70	0	5,480	0.00%
2024/01/31	3	69.30	0	0.00	69.50	3	5,501	0.05%
2024/01/30	0	0.00	10	69.90	69.60	-10	5,522	-0.18%
2024/01/29	2	70.00	1	70.10	69.80	1	5,541	0.02%
2024/01/26	1	69.60	1	69.90	69.80	0	5,599	0.00%
2024/01/25	3	69.93	2	69.90	69.70	1	5,675	0.02%
2024/01/24	3	70.30	10	70.96	70.80	-7	5,723	-0.12%
2024/01/23	3	69.37	1	69.00	69.60	2	5,865	0.03%
2024/01/22	2	68.60	13	68.60	68.60	-11	5,904	-0.19%
2024/01/19	4	68.73	4	69.00	69.10	0	6,009	0.00%
2024/01/18	1.1	67.52	0	0.00	68.50	1.1	6,091	0.02%
2024/01/17	8.1	68.38	0	0.00	67.70	8.1	6,163	0.13%
2024/01/16	18	70.12	1	69.90	69.80	17	6,113	0.28%
2024/01/15	0.2	70.90	2	71.00	70.90	-1.8	6,215	-0.03%
2024/01/12	3	71.10	2	71.20	70.70	1	6,435	0.02%
2024/01/11	4	70.73	1	71.40	70.70	3	6,557	0.05%
2024/01/10	10.1	70.10	0	0.00	70.20	10.1	6,941	0.15%
2024/01/09	11	71.15	14	70.92	70.90	-3	7,154	-0.04%
2024/01/08	3	72.30	7	72.69	72.30	-4	7,691	-0.05%
2024/01/05	2	72.40	0	0.00	72.40	2	8,913	0.02%
2024/01/04	6.2	72.65	1	73.30	72.60	5.2	9,230	0.06%
2024/01/03	10.7	73.67	0	0.00	73.10	10.7	9,285	0.12%
2024/01/02	3	74.37	10	74.70	74.80	-7	9,265	-0.08%
2023/12/29	11	74.71	1	75.00	74.80	10	9,295	0.11%
2023/12/28	1.2	74.11	3	74.07	74.60	-1.8	9,415	-0.02%
2023/12/27	2.2	73.31	2	73.25	73.30	0.2	9,442	0.00%
2023/12/26	6	72.72	1	72.80	72.70	5	9,545	0.05%
2023/12/25	9.1	72.90	3	72.97	72.80	6.1	9,755	0.06%
2023/12/22	9.2	72.50	2	73.35	72.20	7.2	9,944	0.07%
2023/12/21	10	72.92	1	73.60	72.70	9	9,849	0.09%
2023/12/20	16.2	74.35	0	0.00	74.10	16.2	9,898	0.16%
2023/12/19	4.1	74.13	1	74.60	74.00	3.1	9,935	0.03%
2023/12/18	5.2	74.76	0	0.00	74.40	5.2	9,995	0.05%
2023/12/15	3.1	75.94	0	0.00	75.50	3.1	10,188	0.03%
2023/12/14	0	0.00	3	77.13	77.30	-3	10,213	-0.03%
2023/12/13	8.3	76.31	5	76.00	76.00	3.3	10,171	0.03%
2023/12/11	1	78.20	2	78.20	78.00	-1	10,108	-0.01%
2023/12/08	2	77.45	0	0.00	77.20	2	10,156	0.02%
2023/12/07	1	77.30	1	77.60	77.60	0	10,186	0.00%
2023/12/06	1	78.10	3	78.17	77.80	-2	10,240	-0.02%
2023/12/05	0	0.00	3	76.20	77.00	-3	10,270	-0.03%
2023/12/04	2	76.80	0	0.00	76.50	2	10,336	0.02%
2023/11/30	10.1	76.68	0	0.00	76.90	10.1	10,662	0.09%
2023/11/29	1.1	77.83	0	0.00	77.90	1.1	11,171	0.01%
2023/11/27	0	0.00	1	77.30	77.10	-1	11,759	-0.01%
2023/11/24	0	0.00	1	78.00	78.50	-1	12,164	-0.01%
2023/11/22	5	77.92	1	77.70	77.70	4	12,453	0.03%
2023/11/21	1	79.20	1	79.10	79.00	0	12,370	0.00%
2023/11/20	4.2	78.18	0	0.00	78.00	4.2	12,279	0.03%
2023/11/17	2	79.60	3	80.17	80.20	-1	12,116	-0.01%
2023/11/16	1	78.60	1	78.70	79.10	0	12,025	0.00%
2023/11/15	1	78.80	2	79.15	78.50	-1	11,968	-0.01%
2023/11/14	1	77.10	1	78.20	77.90	0	11,858	0.00%
2023/11/10	5.2	77.49	0	0.00	77.10	5.2	11,883	0.04%
2023/11/08	2	78.80	0	0.00	78.60	2	12,001	0.02%
2023/11/07	1	78.20	1	79.20	79.10	0	12,008	0.00%
2023/11/06	0	0.00	3	78.97	78.80	-3	12,036	-0.02%
2023/11/03	2	78.10	2	78.45	78.20	0	12,143	0.00%
2023/11/02	4	76.80	4	77.28	77.40	0	12,086	0.00%
2023/11/01	6	74.83	6	74.55	75.00	0	12,009	0.00%
2023/10/31	12.8	75.32	2	74.80	74.10	10.8	11,946	0.09%
2023/10/30	5.1	76.86	1	76.90	76.90	4.1	11,861	0.03%
2023/10/27	4.3	77.76	1	78.30	77.30	3.3	11,890	0.03%
2023/10/26	1.1	78.32	0	0.00	78.20	1.1	11,957	0.01%
2023/10/25	2	80.60	6	80.27	80.10	-4	11,962	-0.03%
2023/10/24	2.3	78.07	4	78.58	79.00	-1.7	12,043	-0.01%
2023/10/23	13	78.08	9	78.16	77.80	4	12,066	0.03%
2023/10/20	11	79.04	1	79.70	79.10	10	12,142	0.08%
2023/10/19	25	80.10	12.3	80.25	81.40	12.7	12,052	0.11%
2023/10/18	47	82.20	41.9	81.95	80.10	5.1	12,069	0.04%
2023/10/17	37	82.52	26	82.69	81.10	11	11,808	0.09%
2023/10/16	60.8	85.10	42	84.84	83.00	18.8	11,705	0.16%
2023/10/13	41	87.85	66	88.97	85.10	-25	11,340	-0.22%
2023/10/12	5.6	83.22	11.1	82.99	84.00	-5.4	10,331	-0.05%
2023/10/11	3	79.30	0	0.00	78.80	3	10,484	0.03%
2023/10/06	3.2	79.31	2	79.10	78.90	1.2	10,709	0.01%
2023/10/05	4.3	78.74	1	78.70	78.40	3.3	10,747	0.03%
2023/10/04	8	78.61	4	79.15	78.40	4	10,777	0.04%
2023/10/02	4	82.20	4	82.75	82.00	0	10,679	0.00%
2023/09/28	12	85.62	11	85.11	83.00	1	10,776	0.01%
2023/09/27	8	85.33	12	85.41	86.00	-4	10,746	-0.04%
2023/09/26	5	83.90	3	84.10	83.70	2	10,621	0.02%
2023/09/25	14	84.59	10	84.70	84.30	4	10,678	0.04%
2023/09/22	7	82.13	8	81.38	82.50	-1	10,638	-0.01%
2023/09/21	12.2	81.48	3	83.20	80.60	9.2	10,613	0.09%
2023/09/20	9.1	85.06	8	83.74	82.20	1.1	10,624	0.01%
2023/09/19	4	85.00	8.4	84.70	84.60	-4.4	10,450	-0.04%
2023/09/15	3	83.10	3	83.60	82.90	0	10,380	0.00%
2023/09/14	1	84.00	20	83.90	83.80	-19	10,412	-0.18%
2023/09/13	24	83.00	6	81.72	83.90	18	10,425	0.17%
2023/09/12	4	81.48	3.1	81.70	81.30	0.9	10,631	0.01%
2023/09/11	2	82.40	2	83.10	81.20	0	10,647	0.00%
2023/09/08	8	83.70	0	0.00	82.60	8	10,628	0.08%
2023/09/07	4	84.10	11	83.78	84.50	-7	10,632	-0.07%
2023/09/06	7	84.27	9	83.82	83.20	-2	10,618	-0.02%
2023/09/05	7	84.61	3	85.27	85.20	4	10,593	0.04%
2023/09/04	28.1	87.05	27	87.82	85.70	1.1	10,510	0.01%
2023/09/01	6	85.12	16	85.54	85.30	-10	9,982	-0.10%
2023/08/31	4	83.98	10	83.86	83.40	-6	9,779	-0.06%
2023/08/30	6	83.47	13.5	83.62	83.70	-7.5	9,882	-0.08%
2023/08/29	1	79.80	4	78.85	79.80	-3	9,712	-0.03%
2023/08/28	6	76.85	8.5	77.06	75.70	-2.5	10,084	-0.02%
2023/08/24	0.7	74.75	0	0.00	74.50	0.7	11,432	0.01%
2023/08/23	0	0.00	1	74.90	74.70	-1	11,529	-0.01%
2023/08/22	1	74.30	0	0.00	74.30	1	11,663	0.01%
2023/08/21	0.1	75.10	0	0.00	75.40	0.1	11,977	0.00%
2023/08/18	5	74.60	0	0.00	74.70	5	12,263	0.04%
2023/08/16	1	72.80	4	73.10	73.20	-3	12,960	-0.02%
2023/08/15	1.1	74.31	0	0.00	74.30	1.1	13,037	0.01%
2023/08/14	12	74.65	9	74.82	73.40	3	13,253	0.02%
2023/08/11	0.3	78.40	2	79.40	77.50	-1.7	13,487	-0.01%
2023/08/10	5.7	78.08	4	78.05	77.90	1.7	13,636	0.01%
2023/08/09	3	79.43	0	0.00	79.20	3	13,659	0.02%
2023/08/08	1	79.60	0	80.10	79.70	1	13,666	0.01%
2023/08/07	0	0.00	2	80.60	80.50	-2	13,852	-0.01%
2023/08/04	0	0.00	2	80.70	80.70	-2	13,957	-0.01%
2023/08/02	8	80.28	1	81.90	80.10	7	13,997	0.05%
2023/08/01	0.2	81.50	4	81.15	81.00	-3.8	13,969	-0.03%
2023/07/31	0	0.00	12	83.34	82.00	-12	13,957	-0.09%
2023/07/28	5	80.58	3	80.90	81.60	2	13,918	0.01%
2023/07/27	3	79.87	9.1	80.21	81.00	-6.1	13,982	-0.04%
2023/07/26	3	78.57	0	0.00	77.70	3	13,895	0.02%
2023/07/25	1	77.30	10.2	78.75	79.80	-9.2	13,936	-0.07%
2023/07/24	5	76.78	2	76.30	76.20	3	13,873	0.02%
2023/07/21	11.1	77.53	13	77.75	77.40	-2	13,893	-0.01%
2023/07/20	11.1	78.15	0	0.00	78.20	11.1	14,010	0.08%
2023/07/19	10.2	80.01	4	79.85	79.00	6.2	13,983	0.04%
2023/07/18	11	81.83	0	0.00	80.20	11	14,165	0.08%
2023/07/17	10	85.21	2	84.45	84.40	8	14,604	0.05%
2023/07/14	8	85.90	17	86.34	85.50	-9	15,027	-0.06%
2023/07/13	1	83.60	6	83.30	84.00	-5	15,484	-0.03%
2023/07/12	8	80.29	11	80.55	80.20	-3	15,701	-0.02%
2023/07/11	11.1	80.37	10	80.30	80.00	1.1	16,083	0.01%
2023/07/10	3	81.77	1	83.00	81.30	2	16,401	0.01%
2023/07/07	1	82.30	2	82.90	82.30	-1	16,394	-0.01%
2023/07/06	1	82.50	4	83.28	83.50	-3	16,360	-0.02%
2023/07/05	1.6	82.46	7.2	81.94	81.80	-5.6	16,184	-0.03%
2023/07/04	3	83.10	2	83.00	82.40	1	16,023	0.01%
2023/07/03	5	82.10	6	82.33	81.80	-1	16,017	-0.01%
2023/06/30	5	81.96	11.4	82.78	82.60	-6.4	15,975	-0.04%
2023/06/29	1	80.80	0	0.00	80.50	1	15,906	0.01%
2023/06/28	14	80.86	2	81.80	80.80	12	15,888	0.08%
2023/06/27	8	80.01	4	80.08	79.40	4	15,857	0.03%
2023/06/26	4	81.05	2	81.75	82.00	2	15,917	0.01%
2023/06/21	12.3	82.96	0	0.00	82.00	12.3	16,007	0.08%
2023/06/20	2	83.10	1.1	82.94	83.10	1	16,009	0.01%
2023/06/19	2	83.15	0.1	83.60	83.40	1.9	16,067	0.01%
2023/06/16	19.3	86.41	6.6	88.33	83.70	12.7	16,268	0.08%
2023/06/15	1.1	87.41	0	0.00	87.70	1.1	16,050	0.01%
2023/06/14	2	87.10	1	88.00	87.40	1	16,092	0.01%
2023/06/13	2	87.15	5	88.52	87.10	-3	16,261	-0.02%
2023/06/12	4	87.15	2	87.40	86.80	2	16,486	0.01%
2023/06/09	3	87.93	4	86.23	87.80	-1	16,587	-0.01%
2023/06/08	9	88.09	0	0.00	87.10	9	16,894	0.05%
2023/06/07	2	89.25	10.1	89.99	89.70	-8.1	17,277	-0.05%
2023/06/06	16	88.97	3	88.43	88.50	13	17,427	0.07%
2023/06/05	11	91.82	6	92.55	90.60	5	17,463	0.03%
2023/06/02	9	90.81	10.1	91.11	90.60	-1.1	17,273	-0.01%
2023/06/01	16	91.44	58.2	90.77	89.60	-42.2	17,110	-0.25%
2023/05/31	29	86.84	9.2	87.25	87.60	19.8	16,730	0.12%
2023/05/30	20.1	87.01	37	87.14	86.60	-17	16,779	-0.10%
2023/05/29	0	0.00	1	83.40	82.80	-1	16,189	-0.01%
2023/05/26	3	82.50	7	83.33	82.20	-4	16,720	-0.02%
2023/05/25	10	83.97	4	84.73	83.40	6	16,790	0.04%
2023/05/24	6	83.23	9	84.40	85.30	-3	16,784	-0.02%
2023/05/23	1	84.60	0	0.00	83.70	1	16,779	0.01%
2023/05/22	1	82.40	24	83.92	84.20	-23	16,625	-0.14%
2023/05/19	3	81.13	0	0.00	80.40	3	16,605	0.02%
2023/05/18	2	80.55	10	81.90	81.80	-8	17,232	-0.05%
2023/05/17	4.4	81.05	7	81.66	81.10	-2.6	17,202	-0.02%
2023/05/16	1	77.50	4	78.80	79.60	-3	16,929	-0.02%
2023/05/15	3	76.87	2	77.20	76.70	1	16,975	0.01%
2023/05/12	2	77.05	11	76.33	78.30	-9	17,522	-0.05%
2023/05/11	2	77.05	11	76.33	75.90	-9	17,605	-0.05%
2023/05/10	3	78.63	1	77.60	79.10	2	17,858	0.01%
2023/05/09	1	77.00	0	0.00	77.10	1	18,040	0.01%
2023/05/08	4	77.40	6	77.90	78.10	-2	18,373	-0.01%
2023/05/05	2	78.00	6	77.93	77.40	-4	19,117	-0.02%
2023/05/04	5	76.88	14	77.56	77.80	-9	20,127	-0.04%
2023/05/03	8	78.13	1	77.80	77.60	7	20,629	0.03%
2023/05/02	3	81.03	3	80.20	80.00	0	21,995	0.00%
2023/04/28	1	80.60	2	81.25	80.60	-1	22,329	0.00%
2023/04/27	0	0.00	1	80.50	80.50	-1	22,911	0.00%
2023/04/26	1	79.40	2	79.10	79.80	-1	23,222	0.00%
2023/04/25	3	79.70	0	0.00	78.50	3	23,224	0.01%
2023/04/24	1	80.40	1	80.10	80.90	0	23,268	0.00%
2023/04/21	21	79.61	7	80.30	80.30	14	23,333	0.06%
2023/04/20	29	80.00	26	80.56	82.00	3	23,300	0.01%
2023/04/19	28	84.66	23.1	84.55	83.20	4.9	23,430	0.02%
2023/04/18	34	84.21	48.6	84.44	85.70	-14.6	23,376	-0.06%
2023/04/17	13	81.17	27.6	81.55	81.80	-14.6	22,746	-0.06%
2023/04/14	15	77.73	26.2	78.92	79.10	-11.2	22,664	-0.05%
2023/04/13	9	78.21	21	78.06	77.60	-12	22,469	-0.05%
2023/04/12	1	75.10	13	75.59	75.60	-12	22,228	-0.05%
2023/04/11	1	74.80	1	75.60	74.70	0	22,378	0.00%
2023/04/07	1	73.70	1	74.40	74.30	0	22,682	0.00%
2023/04/06	4	73.35	3	73.87	73.70	1	22,946	0.00%
2023/03/31	1	74.80	0	75.30	75.20	1	23,097	0.00%
2023/03/30	3	76.60	3	76.73	76.50	0	23,290	0.00%
2023/03/28	1	74.50	2	75.50	74.50	-1	24,135	0.00%
2023/03/27	12	76.57	1	76.40	75.50	11	24,251	0.05%
2023/03/24	1	78.40	4.1	78.32	78.80	-3.1	24,380	-0.01%
2023/03/23	9	77.10	2	76.80	77.50	7	24,792	0.03%
2023/03/22	5	78.14	2	78.10	76.40	3	25,520	0.01%
2023/03/21	2	77.70	9	77.62	77.30	-7	25,958	-0.03%
2023/03/20	1	75.80	0	0.00	75.80	1	26,583	0.00%
2023/03/17	3	75.20	0.2	75.40	75.70	2.8	26,757	0.01%
2023/03/16	9.1	74.98	5.1	74.95	73.90	4.1	27,143	0.01%
2023/03/15	12.1	76.80	9.3	77.24	75.90	2.8	27,463	0.01%
2023/03/14	3	75.13	1	75.30	75.50	2	27,639	0.01%
2023/03/13	19	74.57	11.1	74.49	76.00	8	27,805	0.03%
2023/03/10	12.2	73.31	8	73.03	72.40	4.2	28,035	0.02%
2023/03/09	5.2	76.30	9	76.52	76.00	-3.9	28,440	-0.01%
2023/03/08	12.1	77.63	9	77.62	77.60	3.1	29,589	0.01%
2023/03/07	0	0.00	2	79.35	79.20	-2	31,679	-0.01%
2023/03/06	15	79.17	1	78.99	79.00	14	32,545	0.04%
2023/03/03	9.1	78.15	8.1	78.20	78.10	1.1	33,580	0.00%
2023/03/02	27.2	79.02	17	79.01	78.80	10.2	33,809	0.03%
2023/03/01	22	81.95	20	82.39	81.60	2	34,331	0.01%
2023/02/24	28	81.89	23.1	82.04	81.30	5	34,926	0.01%
2023/02/23	1	78.50	5.2	79.60	80.00	-4.2	35,006	-0.01%
2023/02/22	31.2	77.95	12	77.93	78.10	19.2	35,078	0.05%
2023/02/21	0	0.00	3	81.73	80.90	-3	35,210	-0.01%
2023/02/20	3	80.03	23.4	80.11	80.60	-20.4	35,453	-0.06%
2023/02/17	12	80.45	10	80.49	80.00	2	36,109	0.01%
2023/02/16	22.4	80.59	9.3	81.63	81.50	13.1	36,232	0.04%
2023/02/15	0	0.00	0.2	78.50	77.90	-0.2	35,580	0.00%
2023/02/14	3	78.00	0	0.00	77.20	3	35,384	0.01%
2023/02/13	13	77.73	11	77.89	77.50	2	35,365	0.01%
2023/02/10	7	78.50	6.4	78.81	79.00	0.6	35,162	0.00%
2023/02/09	3	77.10	3	77.20	76.90	0	34,580	0.00%
2023/02/08	15.2	76.66	8.5	77.06	77.80	6.7	34,426	0.02%
2023/02/07	4	77.50	1	78.10	77.80	3	34,045	0.01%
2023/02/06	4.1	77.77	30	77.98	77.50	-25.9	33,809	-0.08%
2023/02/03	10.2	79.45	34	78.87	78.10	-23.9	33,486	-0.07%
2023/02/02	31.4	81.76	39.5	80.91	79.50	-8.1	32,779	-0.02%
2023/02/01	5.1	82.75	5.4	83.48	84.50	-0.3	31,891	0.00%
2023/01/31	40.1	79.32	126.1	79.22	82.90	-86	31,435	-0.27%	大賣/
2023/01/30	15	75.49	17.1	76.40	78.10	-2.1	30,031	-0.01%
2023/01/17	45	70.11	36	70.15	71.00	9	29,893	0.03%
2023/01/16	10	68.38	15	68.40	69.20	-5	29,626	-0.02%
2023/01/13	4	66.53	4	66.83	66.80	0	29,718	0.00%
2023/01/12	17	65.91	7.4	66.25	66.20	9.6	29,684	0.03%
2023/01/11	20	66.80	7	66.77	66.50	13	29,471	0.04%
2023/01/10	26	67.67	11.4	67.53	67.20	14.6	29,388	0.05%
2023/01/09	11	68.21	17	68.26	68.20	-6	29,198	-0.02%
2023/01/06	31.3	66.32	63	66.19	66.20	-31.7	28,481	-0.11%
2023/01/05	9	65.64	16	65.73	65.70	-7	27,989	-0.03%
2023/01/04	9.2	64.88	11.2	64.94	65.70	-2	27,698	-0.01%
2023/01/03	9	62.93	2	62.90	63.20	7	27,350	0.03%
2022/12/30	13	61.80	2	62.15	62.00	11	27,175	0.04%
2022/12/29	3	60.20	3	60.97	61.40	0	27,061	0.00%
2022/12/28	18	61.84	1	62.00	61.60	17	26,892	0.06%
2022/12/27	5.3	61.80	1	61.50	61.90	4.3	26,747	0.02%
2022/12/26	4	60.25	1	60.10	61.10	3	26,468	0.01%
2022/12/23	6	58.63	7	58.94	59.10	-1	26,197	0.00%
2022/12/22	15	60.50	1	59.80	59.70	14	25,954	0.05%
2022/12/21	16	60.91	142.7	60.76	60.00	-126.7	25,720	-0.49%	大賣/鉅額交易
2022/12/20	39	62.19	5	62.10	61.40	34	25,370	0.13%
2022/12/19	11	64.04	3	64.73	64.20	8	24,857	0.03%
2022/12/16	23	64.42	7	64.30	64.10	16	24,654	0.06%
2022/12/15	14	67.24	6	67.93	66.50	8	24,382	0.03%
2022/12/14	17	67.22	25	66.80	66.80	-8	23,822	-0.03%
2022/12/13	30	65.32	20.1	65.21	65.00	9.9	23,062	0.04%
2022/12/12	78	63.94	19	65.69	66.60	59	22,467	0.26%
2022/12/09	17	62.25	3	62.13	62.30	14	21,593	0.06%
2022/12/08	34.1	63.11	99.1	62.51	63.00	-65.1	21,338	-0.30%
2022/12/07	38	64.22	14	63.70	63.40	24	20,901	0.11%
2022/12/06	23	64.73	3	65.00	64.90	20	20,373	0.10%
2022/12/05	7	67.01	26	67.05	66.90	-19	19,893	-0.10%
2022/12/02	35.1	67.26	13	68.00	66.70	22.1	19,576	0.11%
2022/12/01	51	66.83	15.7	67.11	67.90	35.3	18,949	0.19%
2022/11/30	70	65.26	47	65.10	65.20	23	18,126	0.13%
2022/11/29	39.2	65.34	151	65.79	63.70	-111.9	16,812	-0.67%	大賣/鉅額交易
2022/11/28	37	62.08	18.1	61.42	64.80	18.9	14,714	0.13%
2022/11/25	64	60.55	66.8	60.76	60.60	-2.8	14,089	-0.02%
2022/11/24	13	57.20	5	57.36	57.70	8	12,958	0.06%
2022/11/23	36	56.89	15	56.71	57.10	21	12,521	0.17%
2022/11/22	89.5	54.48	113.3	54.36	54.90	-23.8	11,541	-0.21%	大賣/
2022/11/21	11	52.51	14.1	52.77	54.10	-3.1	10,587	-0.03%
2022/11/18	9	49.43	2	48.65	49.20	7	9,933	0.07%
2022/11/17	10	51.34	9	51.14	50.20	1	9,704	0.01%
2022/11/16	10	49.91	18	50.29	50.90	-8	9,257	-0.09%
2022/11/15	50	49.85	57.4	50.39	51.10	-7.4	8,791	-0.08%
2022/11/14	11	48.19	17	48.88	49.50	-6	7,961	-0.08%
2022/11/11	0	0.00	5	44.90	45.00	-5	7,484	-0.07%
2022/11/10	0	0.00	0.1	44.45	44.40	-0.1	7,462	0.00%
2022/11/09	4	45.03	3	45.05	44.80	1	7,416	0.01%
2022/11/08	0	0.00	5	45.58	45.35	-5	7,303	-0.07%
2022/11/07	5	45.45	2	45.80	45.75	3	7,330	0.04%
2022/11/04	27	44.62	4	44.25	45.05	23	7,310	0.31%
2022/11/03	0	0.00	9	44.43	44.45	-9	7,270	-0.12%
2022/11/02	15	45.57	39.4	45.66	45.20	-24.4	7,337	-0.33%
2022/11/01	0	0.00	31	45.42	45.60	-31	7,586	-0.41%
2022/10/31	7.9	45.88	20.1	45.98	45.60	-12.2	7,566	-0.16%
2022/10/28	28	45.92	21	46.13	45.75	7	7,556	0.09%
2022/10/27	14	45.53	12	45.89	46.55	2	7,447	0.03%
2022/10/26	40.1	44.92	5	44.96	44.40	35.1	7,331	0.48%
2022/10/25	68	44.36	52	44.30	44.30	16	7,207	0.22%
2022/10/24	22.4	45.90	9	45.95	46.00	13.4	6,936	0.19%
2022/10/21	64	43.67	65.3	43.50	45.05	-1.3	6,516	-0.02%
2022/10/20	25	41.35	10	41.20	41.35	15	5,996	0.25%
2022/10/19	11	43.16	18	43.51	43.00	-7	5,965	-0.12%
2022/10/18	10	43.06	0	0.00	42.80	10	6,023	0.17%
2022/10/17	1	42.50	3	43.35	43.45	-2	6,156	-0.03%
2022/10/14	5.1	41.87	18	42.36	42.80	-12.9	6,177	-0.21%
2022/10/13	12	41.48	29	42.12	41.05	-17	6,136	-0.28%
2022/10/12	12	40.77	10	41.08	41.05	2	6,071	0.03%
2022/10/11	7	41.20	0	0.00	40.80	7	6,175	0.11%
2022/10/07	5.1	42.75	15	43.12	42.90	-10	6,221	-0.16%
2022/10/06	2	41.45	0	0.00	41.25	2	6,295	0.03%
2022/10/05	1	42.15	17	41.94	41.20	-16	6,646	-0.24%
2022/10/03	3	40.75	5	40.97	40.75	-2	7,032	-0.03%
2022/09/30	2	41.00	1	41.00	41.05	1	7,162	0.01%
2022/09/29	0	0.00	20	41.75	41.55	-20	7,232	-0.28%
2022/09/28	5	41.85	5	41.45	41.20	0	7,355	0.00%
2022/09/26	5	42.80	6	41.82	41.85	-1	7,436	-0.01%
2022/09/23	1	43.40	3	43.42	42.85	-2	7,635	-0.03%
2022/09/22	10	42.20	10	42.98	43.45	0	7,823	0.00%
2022/09/21	24	42.99	2	42.88	42.60	22	8,031	0.27%
2022/09/20	0	0.00	29	43.03	43.30	-29	8,266	-0.35%
2022/09/16	3	42.08	0	0.00	41.95	3	8,792	0.03%
2022/09/15	4	42.13	1	42.15	42.05	3	9,548	0.03%
2022/09/13	1	42.30	1	42.10	42.15	0	10,474	0.00%
2022/09/12	1	42.65	5	42.34	42.30	-4	10,661	-0.04%
2022/09/08	0	0.00	1	41.90	42.35	-1	10,844	-0.01%
2022/09/07	14	42.09	14	41.68	41.85	0	11,040	0.00%
2022/09/06	2	43.13	3	42.38	42.05	-1	11,057	-0.01%
2022/09/05	6	43.71	5	43.81	43.40	1	11,033	0.01%
2022/09/02	18.1	42.86	17	42.71	43.85	1.1	11,015	0.01%
2022/09/01	7.1	43.15	17	42.98	43.20	-10	10,804	-0.09%
2022/08/31	0	0.00	4	41.04	41.25	-4	10,484	-0.04%
2022/08/29	11	40.30	3	40.37	40.15	8	10,523	0.08%
2022/08/26	5	40.54	2	41.05	41.00	3	10,537	0.03%
2022/08/25	4	39.89	1	40.10	39.85	3	10,558	0.03%
2022/08/24	4	40.83	0	0.00	40.70	4	10,758	0.04%
2022/08/23	3	40.82	0	0.00	40.85	3	10,817	0.03%
2022/08/18	2	41.55	0	0.00	41.50	2	10,867	0.02%
2022/08/16	2	42.33	0	0.00	42.40	2	10,886	0.02%
2022/08/11	4	41.98	1	41.95	41.80	3	10,866	0.03%
2022/08/10	2	42.25	0	0.00	41.95	2	10,869	0.02%
2022/08/09	20	41.48	20	41.98	42.20	0	10,889	0.00%
2022/08/08	4	40.36	8.2	40.90	41.45	-4.2	10,907	-0.04%
2022/08/05	3	43.90	0	0.00	43.80	3	10,664	0.03%
2022/08/04	2	43.30	0	0.00	43.25	2	10,610	0.02%
2022/08/02	7	44.99	0	0.00	45.10	7	10,414	0.07%
2022/08/01	5	45.60	0	0.00	45.55	5	10,361	0.05%
2022/07/29	0	0.00	0.5	45.75	45.75	-0.5	10,334	0.00%
2022/07/28	25	45.79	21.5	45.63	45.45	3.5	10,296	0.03%
2022/07/27	2	45.93	11	46.15	46.20	-9	10,234	-0.09%
2022/07/26	20	46.00	20.1	45.58	45.55	-0.1	10,166	0.00%
2022/07/25	3.1	45.26	289	44.92	45.80	-286	10,061	-2.84%	大賣/鉅額交易
2022/07/22	91.6	45.66	29	45.64	45.95	62.6	9,867	0.63%
2022/07/21	75.6	46.94	2	46.88	46.95	73.6	9,614	0.77%
2022/07/20	9	47.88	1.1	47.71	47.50	8	9,444	0.08%
2022/07/19	18	48.11	117	47.81	48.05	-99	9,371	-1.06%	大賣/
2022/07/18	22	47.88	69	48.44	48.50	-47	9,321	-0.50%
2022/07/15	32	48.45	28	48.03	48.00	4	9,207	0.04%
2022/07/14	59	48.92	20	49.00	49.00	39	9,075	0.43%
2022/07/13	11	48.45	25	48.74	49.00	-14	8,896	-0.16%
2022/07/12	21	46.40	39	46.73	46.90	-18	8,479	-0.21%
2022/07/11	4	46.43	2	46.08	46.10	2	8,246	0.02%
2022/07/08	75	44.70	2	44.85	44.70	73	8,045	0.91%
2022/07/07	18	42.69	18	43.37	43.70	0	7,907	0.00%
2022/07/06	234.1	43.24	212	42.51	42.50	22.1	7,786	0.28%	大買/大賣/
2022/07/05	9	44.79	1	45.10	44.50	8	7,651	0.10%
2022/07/04	104	44.65	1.7	44.32	44.40	102.3	7,573	1.35%	大買/鉅額交易
2022/07/01	323	46.17	327	44.45	44.40	-4	7,468	-0.05%	大買/大賣/
2022/06/30	44	47.34	52	47.41	47.20	-8	7,202	-0.11%
2022/06/29	546	48.06	438	47.49	47.50	108	6,978	1.55%	大買/大賣/鉅額交易
2022/06/28	25.1	49.26	1	48.45	48.35	24.1	6,707	0.36%
2022/06/27	92	49.55	85.4	49.63	50.20	6.6	6,443	0.10%
2022/06/24	14	49.92	16	49.88	50.00	-2	6,089	-0.03%
2022/06/23	70.2	50.80	73.8	50.82	50.50	-3.7	5,800	-0.06%
2022/06/22	110.8	49.35	108	49.44	49.10	2.8	4,986	0.06%	大買/大賣/
2022/06/21	5	48.55	27.4	48.35	49.75	-22.4	4,553	-0.49%
2022/06/20	1.1	44.96	6	45.22	45.30	-4.9	3,987	-0.12%
2022/06/17	6	46.08	13	46.65	46.10	-7	3,770	-0.19%
2022/06/16	2	46.00	2	46.10	45.80	0	3,557	0.00%
2022/06/15	1	45.10	4	45.55	45.40	-3	3,336	-0.09%
2022/06/14	0	0.00	368	44.34	44.80	-368	3,285	-11.20%	大賣/鉅額交易
2022/06/13	0	0.00	7	45.86	45.40	-7	3,201	-0.22%
2022/06/10	0	0.00	11	45.00	45.40	-11	3,116	-0.35%
2022/06/09	1	45.10	0	0.00	45.20	1	3,089	0.03%
2022/06/08	5.2	44.36	120	44.41	44.35	-114.8	3,099	-3.70%	大賣/鉅額交易
2022/06/07	10	44.35	1	44.55	44.35	9	3,070	0.29%
2022/06/06	1.8	44.63	1.1	44.70	44.70	0.7	3,007	0.02%
2022/06/02	8	45.62	0	0.00	45.15	8	3,005	0.27%
2022/06/01	2	44.93	23.3	46.38	45.80	-21.3	2,937	-0.72%
2022/05/31	1.1	44.12	19	44.07	44.45	-17.9	2,668	-0.67%
2022/05/30	0	0.00	25	43.39	43.70	-25	2,530	-0.99%
2022/05/27	1	43.30	2	43.35	43.30	-1	2,472	-0.04%
2022/05/26	0	0.00	1	43.35	43.15	-1	2,442	-0.04%
2022/05/25	0	0.00	10	43.20	43.15	-10	2,352	-0.43%
2022/05/24	10	42.20	0	0.00	42.15	10	2,309	0.43%
2022/05/23	2	42.25	0	0.00	42.10	2	2,264	0.09%
2022/05/20	1	42.00	1.1	42.20	41.95	0	2,280	0.00%
2022/05/18	2	41.95	0	0.00	42.05	2	2,204	0.09%
2022/05/17	97	41.75	0.1	41.65	41.95	97	2,198	4.41%
2022/05/16	166	41.37	40.2	41.73	42.00	125.8	2,128	5.91%	大買/鉅額交易
2022/05/13	302	40.13	0	0.00	40.10	302	1,945	15.52%	大買/鉅額交易
2022/05/12	4	38.10	0	0.00	38.10	4	1,868	0.21%
2022/05/11	1	38.50	2	38.40	38.65	-1	1,865	-0.05%
2022/05/10	7	38.43	0	0.00	38.65	7	1,859	0.38%
2022/04/27	1	39.30	0	0.00	39.60	1	1,972	0.05%
2022/04/21	0	0.00	0.1	41.05	41.10	-0.1	2,154	0.00%
2022/04/20	0	0.00	1	41.05	40.95	-1	2,209	-0.05%
2022/04/11	5.1	39.35	1	39.35	39.10	4.1	2,555	0.16%
2022/04/07	0.1	40.08	3	40.05	39.90	-2.9	2,754	-0.11%
2022/04/06	0.2	40.59	0	0.00	40.55	0.2	2,779	0.01%
2022/03/18	0	0.00	1.1	39.84	39.80	-1.1	3,030	-0.04%
2022/03/17	1.1	39.55	0	0.00	39.60	1.1	3,024	0.04%
2022/03/10	0.4	40.21	3	40.10	40.30	-2.6	2,959	-0.09%
2022/03/08	6	39.15	0	0.00	38.90	6	2,973	0.20%
2022/03/07	1.1	39.91	0	0.00	39.70	1.1	2,936	0.04%
2022/03/03	1.4	41.30	1	41.30	41.25	0.4	2,969	0.01%
2022/03/01	0	0.00	3	41.25	41.35	-3	3,084	-0.10%
2022/02/24	7	41.04	1	41.45	40.70	6	3,250	0.18%
2022/02/22	0	0.00	74	41.75	41.75	-74	3,515	-2.10%
2022/02/21	0	0.00	1	42.95	42.75	-1	3,568	-0.03%
2022/02/18	73	42.27	0	0.00	42.40	73	3,706	1.97%
2022/02/11	1	41.95	0	0.00	41.80	1	4,152	0.02%
2022/02/08	0	0.00	1	42.05	42.05	-1	4,253	-0.02%
2022/02/07	1	41.75	0	0.00	41.75	1	4,312	0.02%
2022/01/26	1	40.85	0	0.00	40.80	1	4,330	0.02%
2022/01/25	2	40.90	0	0.00	40.80	2	4,417	0.05%
2022/01/21	0	0.00	2	41.65	41.35	-2	4,537	-0.04%
2022/01/19	1	41.90	0	0.00	41.80	1	4,576	0.02%
2022/01/14	0	0.00	1	43.65	43.55	-1	4,736	-0.02%
2022/01/13	1	43.55	1	43.45	43.45	0	4,898	0.00%
2022/01/11	0	0.00	2	42.90	42.75	-2	5,175	-0.04%
2022/01/07	0	0.00	5.1	43.57	43.60	-5.1	5,730	-0.09%
2022/01/05	3	43.50	0	0.00	43.55	3	5,988	0.05%
2022/01/03	1	42.90	4	42.78	42.85	-3	6,645	-0.05%
2021/12/27	2	41.90	0	0.00	42.00	2	7,032	0.03%
2021/12/21	0	0.00	3	41.80	41.80	-3	7,547	-0.04%
2021/12/20	0	0.00	1	42.30	41.85	-1	7,868	-0.01%
2021/12/17	1	41.95	0	0.00	41.85	1	8,019	0.01%
2021/12/14	2	41.20	0	0.00	41.10	2	9,503	0.02%
2021/12/13	0	0.00	1	41.50	41.55	-1	9,818	-0.01%
2021/12/10	1	41.35	0	0.00	41.35	1	10,132	0.01%
2021/12/07	0	0.00	1	41.90	41.90	-1	10,150	-0.01%
2021/12/02	2	41.30	1	41.25	41.30	1	10,165	0.01%
2021/11/30	0	41.40	0	0.00	41.00	0	10,150	0.00%
2021/11/29	3.2	40.86	0	0.00	41.10	3.2	10,145	0.03%
2021/11/26	2.5	41.66	1	41.60	41.60	1.5	10,092	0.01%
2021/11/25	3	42.73	2	42.73	42.40	1	10,021	0.01%
2021/11/24	2	42.60	2	43.18	42.80	0	10,011	0.00%
2021/11/23	5	43.30	1	43.45	43.15	4	9,994	0.04%
2021/11/22	1	44.30	1	43.85	44.05	0	9,908	0.00%
2021/11/19	1	43.40	2	43.60	43.30	-1	9,740	-0.01%
2021/11/18	1	43.65	0	0.00	43.10	1	9,587	0.01%
2021/11/17	0	0.00	3.5	43.32	43.40	-3.5	9,523	-0.04%
2021/11/16	0	0.00	9	43.29	43.35	-9	9,379	-0.10%
2021/11/15	1	42.00	4	41.90	41.90	-3	9,147	-0.03%
2021/11/11	0	0.00	2	41.10	40.80	-2	9,095	-0.02%
2021/11/10	4	41.71	0	0.00	41.55	4	9,033	0.04%
2021/11/08	10	41.78	1	41.50	41.50	9	8,969	0.10%
2021/11/05	1	41.85	0	0.00	41.85	1	8,947	0.01%
2021/11/04	0	41.85	0	0.00	41.50	0	8,966	0.00%
2021/11/03	10	41.40	0	0.00	41.40	10	8,918	0.11%
2021/11/02	0	0.00	15	42.15	41.50	-15	8,965	-0.17%
2021/11/01	3	41.25	1.1	41.36	41.35	1.9	8,871	0.02%
2021/10/29	6	41.35	1	41.30	41.10	5	8,813	0.06%
2021/10/28	5	42.16	7	42.09	41.90	-2	8,730	-0.02%
2021/10/27	3	42.15	0	0.00	42.25	3	8,705	0.03%
2021/10/26	7	42.39	3	42.40	42.40	4	8,666	0.05%
2021/10/25	3	42.70	6	42.50	42.70	-3	8,597	-0.03%
2021/10/22	6	42.23	0	0.00	42.20	6	8,522	0.07%
2021/10/21	20	42.68	25	42.96	43.10	-5	8,420	-0.06%
2021/10/20	12	41.63	1	41.40	41.40	11	8,208	0.13%
2021/10/19	3	42.28	1	41.90	41.90	2	8,091	0.02%
2021/10/18	11	43.46	19	43.40	42.15	-8	7,879	-0.10%
2021/10/15	7	43.54	14	43.58	44.25	-7	7,551	-0.09%
2021/10/14	3	43.33	3	43.08	42.95	0	7,346	0.00%
2021/10/13	6	42.63	1	42.45	43.65	5	7,244	0.07%
2021/10/12	2	43.96	6	43.63	42.70	-4	7,081	-0.06%
2021/10/08	8	45.03	41.4	44.27	44.20	-33.4	6,883	-0.48%
2021/10/07	27.4	42.73	0.1	42.65	43.05	27.3	6,326	0.43%
2021/10/06	2	42.03	3	41.80	42.15	-1	6,118	-0.02%
2021/10/05	2	40.00	0	0.00	40.30	2	5,905	0.03%
2021/10/01	4.1	40.92	3	41.00	40.25	1.1	5,782	0.02%
2021/09/30	1	42.30	1	42.00	42.70	0	5,642	0.00%
2021/09/29	0	0.00	1	42.00	42.00	-1	5,550	-0.02%
2021/09/28	1	42.60	0	0.00	42.80	1	5,453	0.02%
2021/09/27	4	44.21	27	44.82	43.10	-23	5,411	-0.43%
2021/09/24	26	43.92	5	43.88	44.00	21	5,138	0.41%
2021/09/23	4.5	43.54	5	43.22	43.80	-0.5	4,989	-0.01%
2021/09/22	14	43.73	3	44.38	43.70	11	4,756	0.23%
2021/09/17	46.5	43.73	54	43.68	43.95	-7.5	4,291	-0.17%
2021/09/16	4	41.34	3	41.33	41.15	1	3,610	0.03%
2021/09/15	6	39.85	4	39.60	40.30	2	3,399	0.06%
2021/09/14	6	37.84	1	38.25	38.25	5	3,195	0.16%
2021/09/13	1	37.85	1	38.05	38.05	0	3,189	0.00%
2021/09/10	0	0.00	0.8	37.15	37.15	-0.8	3,229	-0.03%
2021/09/07	2	37.50	0	0.00	37.50	2	3,374	0.06%
2021/09/03	40	37.95	40	37.75	38.10	0	3,381	0.00%
2021/09/01	4	37.94	0	0.00	38.00	4	3,369	0.12%
2021/08/31	3	37.65	0	0.00	37.85	3	3,366	0.09%
2021/08/27	2	37.85	2	38.10	38.00	0	3,369	0.00%
2021/08/26	2.1	37.50	1	37.45	37.45	1.1	3,367	0.03%
2021/08/25	1	37.25	0	0.00	37.30	1	3,369	0.03%
2021/08/24	1	36.80	0	0.00	36.95	1	3,388	0.03%
2021/08/20	1.1	36.50	0	0.00	36.35	1.1	3,439	0.03%
2021/08/18	0	0.00	1	37.50	37.55	-1	3,469	-0.03%
2021/08/17	2.1	37.36	0	0.00	37.00	2.1	3,480	0.06%
2021/08/16	3.1	37.92	0	0.00	37.80	3.1	3,481	0.09%
2021/08/13	2.2	38.61	0	0.00	38.50	2.2	3,483	0.06%
2021/08/11	1	39.05	0	0.00	39.15	1	3,558	0.03%
2021/08/06	0	0.00	10	41.45	40.90	-10	3,899	-0.26%
2021/08/05	10	40.20	0	0.00	40.10	10	3,965	0.25%
2021/07/28	3	39.45	1	39.60	39.70	2	4,571	0.04%
2021/07/27	2	40.70	0	0.00	40.40	2	4,794	0.04%
2021/07/26	0.1	40.90	0	0.00	40.85	0.1	4,940	0.00%
2021/07/22	0	0.00	1	41.00	40.70	-1	5,087	-0.02%
2021/07/21	1	39.80	0	0.00	40.00	1	5,135	0.02%
2021/07/20	0.1	40.80	0	0.00	40.60	0.1	5,149	0.00%
2021/07/19	3	41.75	0	0.00	41.35	3	5,206	0.06%
2021/07/16	1	42.60	1	42.85	42.50	0	5,419	0.00%
2021/07/15	0	0.00	1	41.90	41.75	-1	5,568	-0.02%
2021/07/14	2	41.50	2.1	41.98	41.15	-0.1	5,798	0.00%
2021/07/13	0	0.00	1	42.40	42.00	-1	5,921	-0.02%
2021/07/12	0	0.00	1	42.15	42.50	-1	6,040	-0.02%
2021/07/09	0	41.75	0	0.00	41.95	0	6,373	0.00%
2021/07/08	4	42.20	1	42.65	42.00	3	6,864	0.04%
2021/07/07	0	0.00	1	42.85	42.60	-1	7,496	-0.01%
2021/07/06	1	42.95	1	43.00	42.70	0	7,871	0.00%
2021/07/05	2	43.15	34	43.39	42.80	-32	8,124	-0.39%
2021/07/02	0	0.00	2	43.03	43.00	-2	8,189	-0.02%
2021/07/01	2	42.20	10	42.45	42.15	-8	8,194	-0.10%
2021/06/30	11	42.48	2	42.58	42.60	9	8,237	0.11%
2021/06/29	5	42.45	7.1	42.60	42.30	-2.1	8,331	-0.03%
2021/06/25	1.1	42.50	0	0.00	42.50	1.1	8,515	0.01%
2021/06/24	6	42.47	1	42.05	42.75	5	8,614	0.06%
2021/06/23	0	0.00	3	41.15	41.60	-3	8,997	-0.03%
2021/06/22	0	0.00	6	40.02	40.00	-6	9,683	-0.06%
2021/06/21	3	39.65	0	0.00	39.50	3	10,778	0.03%
2021/06/18	0	0.00	1	40.60	40.50	-1	10,830	-0.01%
2021/06/16	1	40.10	5	40.07	40.05	-4	10,903	-0.04%
2021/06/15	1	39.30	2	39.40	39.40	-1	11,015	-0.01%
2021/06/11	1	39.90	10	39.70	39.65	-9	11,273	-0.08%
2021/06/09	2	39.53	13	39.85	39.35	-11	11,374	-0.10%
2021/06/08	1	39.60	1	40.00	39.65	0	11,406	0.00%
2021/06/07	1	39.25	2	39.55	39.80	-1	11,473	-0.01%
2021/06/03	0	0.00	9	40.16	40.10	-9	11,617	-0.08%
2021/06/01	0	0.00	1	40.00	40.10	-1	11,728	-0.01%
2021/05/31	1	39.45	0	0.00	39.45	1	11,793	0.01%
2021/05/28	0	0.00	8	39.66	39.70	-8	11,827	-0.07%
2021/05/27	7	38.85	125	38.84	38.80	-118	11,868	-0.99%	大賣/鉅額交易
2021/05/26	1	39.25	170	39.31	39.80	-169	11,895	-1.42%	大賣/鉅額交易
2021/05/25	60	40.00	1	40.05	39.55	59	12,015	0.49%
2021/05/24	0	0.00	50	39.24	39.50	-50	12,265	-0.41%
2021/05/21	50	39.15	0	0.00	39.20	50	12,377	0.40%
2021/05/20	235	38.92	0	0.00	38.60	235	12,562	1.87%	大買/鉅額交易
2021/05/19	0	0.00	5	38.90	39.20	-5	12,798	-0.04%
2021/05/18	5	37.54	4	38.25	38.85	1	12,797	0.01%
2021/05/17	12	37.25	13	36.88	36.00	-1	12,762	-0.01%
2021/05/14	7	40.34	2	40.25	38.90	5	12,672	0.04%
2021/05/13	0	0.00	9	37.20	38.40	-9	12,556	-0.07%
2021/05/12	5	37.90	0	0.00	38.10	5	12,478	0.04%
2021/05/11	3	41.02	1	42.40	40.60	2	12,357	0.02%
2021/05/10	0	0.00	3	43.23	43.20	-3	12,322	-0.02%
2021/05/07	0	0.00	4	42.44	42.90	-4	12,358	-0.03%
2021/05/06	0	0.00	3	40.65	40.55	-3	12,440	-0.02%
2021/05/05	2	40.13	4	40.64	40.40	-2	12,720	-0.02%
2021/05/04	11	41.35	2	40.83	40.50	9	12,698	0.07%
2021/05/03	15	43.84	14	43.70	42.95	1	12,571	0.01%
2021/04/29	1	45.45	22	45.45	45.40	-21	12,565	-0.17%
2021/04/28	4	45.06	22	45.17	45.15	-18	12,567	-0.14%
2021/04/27	0	0.00	3	45.52	45.60	-3	12,645	-0.02%
2021/04/26	1	44.95	0	0.00	44.75	1	12,694	0.01%
2021/04/23	2	44.58	4	44.84	44.60	-2	12,780	-0.02%
2021/04/22	48	45.77	28.8	44.55	44.35	19.2	12,901	0.15%
2021/04/21	22	46.56	1	46.55	46.50	21	12,842	0.16%
2021/04/20	6	47.08	16	47.46	47.85	-10	12,734	-0.08%
2021/04/19	0	0.00	18	46.27	46.40	-18	12,771	-0.14%
2021/04/16	21	45.51	20	45.65	45.65	1	12,810	0.01%
2021/04/15	39	45.71	24.2	45.62	45.55	14.8	12,884	0.11%
2021/04/14	96.2	46.95	68	46.94	47.20	28.2	12,794	0.22%
2021/04/13	32	47.85	23	47.11	46.80	9	13,010	0.07%
2021/04/12	36	45.99	15	46.42	46.30	21	12,787	0.16%
2021/04/09	4	44.58	4	44.99	44.70	0	13,190	0.00%
2021/04/08	3	43.90	4	43.93	44.05	-1	13,439	-0.01%
2021/04/07	12	44.00	2	44.28	43.95	10	13,403	0.07%
2021/04/06	4	43.98	0	0.00	44.00	4	13,536	0.03%
2021/04/01	0	0.00	5	44.38	44.45	-5	14,220	-0.04%
2021/03/31	3	44.00	12	44.18	44.05	-9	14,437	-0.06%
2021/03/30	2	43.38	3	43.32	43.35	-1	14,258	-0.01%
2021/03/29	14	43.16	13.9	43.13	43.45	0.1	14,224	0.00%
2021/03/26	39	43.76	63	43.75	43.25	-24	14,084	-0.17%
2021/03/25	72	46.45	116	45.82	45.10	-44	13,578	-0.32%	大賣/
2021/03/24	18	46.02	22	44.75	46.65	-4	12,788	-0.03%
2021/03/23	35	42.49	13	42.98	42.45	22	11,679	0.19%
2021/03/22	13	42.25	1	42.50	42.45	12	11,591	0.10%
2021/03/19	9	42.14	0	0.00	42.10	9	11,540	0.08%
2021/03/18	8	43.21	2	43.33	42.80	6	11,438	0.05%
2021/03/17	5	43.82	19	43.85	43.30	-14	11,313	-0.12%
2021/03/16	0	0.00	5.2	42.87	42.75	-5.2	11,058	-0.05%
2021/03/15	2	42.70	0	0.00	42.25	2	10,985	0.02%
2021/03/11	1	42.40	6	42.43	42.40	-5	10,998	-0.05%
2021/03/10	3	42.45	0	0.00	42.35	3	10,968	0.03%
2021/03/09	3	42.70	1	42.85	42.85	2	10,911	0.02%
2021/03/08	9	42.36	18.2	42.57	42.10	-9.2	10,839	-0.08%
2021/03/05	2	41.58	1	41.85	41.50	1	10,725	0.01%
2021/03/04	0	0.00	2	42.10	41.60	-2	10,714	-0.02%
2021/03/03	0.4	41.85	3	41.95	41.85	-2.7	10,655	-0.02%
2021/03/02	13	42.00	15	41.51	41.20	-2	10,597	-0.02%
2021/02/26	9	41.75	1	41.95	41.65	8	10,553	0.08%
2021/02/25	87	42.54	9	42.69	42.60	78	10,566	0.74%
2021/02/24	27	42.46	7	42.42	41.40	20	10,518	0.19%
2021/02/23	1	42.50	2	43.60	43.55	-1	10,325	-0.01%
2021/02/22	17	43.04	7.2	43.12	42.90	9.8	10,227	0.10%
2021/02/19	10	42.84	22	41.68	43.70	-12	10,159	-0.12%
2021/02/05	10	40.06	0	0.00	40.00	10	10,018	0.10%
2021/02/04	1	40.30	0	0.00	40.35	1	9,982	0.01%
2021/02/03	1.5	41.03	1	41.30	40.95	0.5	9,973	0.00%
2021/02/02	6	40.87	11	41.24	41.15	-5	9,943	-0.05%
2021/02/01	7	40.45	0	0.00	40.45	7	9,892	0.07%
2021/01/29	2	41.45	31	41.06	40.90	-29	9,858	-0.29%
2021/01/28	14	41.62	4	41.86	41.35	10	9,789	0.10%
2021/01/27	34	42.66	3	42.20	43.20	31	9,589	0.32%
2021/01/26	2	41.48	0	0.00	41.10	2	9,261	0.02%
2021/01/25	2	41.80	1	41.75	41.95	1	9,225	0.01%
2021/01/22	4	42.51	2.3	42.27	43.20	1.7	9,197	0.02%
2021/01/21	1	41.85	1	41.10	40.95	0	9,061	0.00%
2021/01/20	4	41.94	117	41.56	41.45	-113	8,987	-1.26%	大賣/鉅額交易
2021/01/19	3	42.87	1	43.60	43.05	2	8,845	0.02%
2021/01/18	23	43.21	3	42.77	43.55	20	8,730	0.23%
2021/01/15	93	42.76	5	43.86	42.75	88	8,578	1.03%
2021/01/14	5	45.21	12	43.98	44.30	-7	8,366	-0.08%
2021/01/13	12	44.91	3	45.08	44.45	9	8,162	0.11%
2021/01/12	15	44.74	3	44.72	43.95	12	8,071	0.15%
2021/01/11	11	46.91	0	0.00	46.80	11	7,913	0.14%
2021/01/08	4.2	46.79	113	47.39	46.55	-108.8	7,853	-1.39%	大賣/鉅額交易
2021/01/07	4.1	48.73	3	48.13	48.00	1.1	7,662	0.01%
2021/01/06	119.2	49.00	3	48.27	49.00	116.2	7,415	1.57%	大買/鉅額交易
2021/01/05	16.1	49.60	12	49.34	48.85	4.1	6,700	0.06%
2021/01/04	18	49.18	37.3	48.75	50.90	-19.3	6,279	-0.31%
2020/12/31	26	46.39	16.5	45.48	46.90	9.5	5,551	0.17%
2020/12/30	5	42.20	9.6	42.36	42.85	-4.6	5,130	-0.09%
2020/12/29	7	42.28	280.5	42.04	42.20	-273.5	5,130	-5.33%	大賣/鉅額交易
2020/12/28	36.2	43.61	10	43.24	43.50	26.2	4,966	0.53%
2020/12/25	255	40.01	18	38.97	41.05	237	4,236	5.59%	大買/鉅額交易
2020/12/24	0	0.00	4	37.48	37.35	-4	3,943	-0.10%
2020/12/23	5	37.43	1	37.45	37.20	4	3,965	0.10%
2020/12/22	1	38.00	6	37.71	37.00	-5	3,990	-0.13%
2020/12/21	3	37.10	0	0.00	37.25	3	3,955	0.08%
2020/12/18	2	37.10	0	0.00	37.55	2	3,965	0.05%
2020/12/16	3	37.00	0	0.00	37.50	3	4,059	0.07%
2020/12/11	3	36.90	1.3	37.11	36.80	1.7	4,351	0.04%
2020/12/10	3	37.50	0	0.00	37.65	3	4,463	0.07%
2020/12/09	3	38.02	4	37.86	37.85	-1	4,563	-0.02%
2020/12/08	2.4	37.70	1	37.55	37.65	1.4	4,692	0.03%
2020/12/07	3	37.67	0	0.00	37.65	3	4,911	0.06%
2020/11/26	2	39.30	0	0.00	39.20	2	5,594	0.04%
2020/11/25	0	0.00	0.1	39.15	39.50	-0.1	5,902	0.00%
2020/11/24	0	0.00	5	39.00	38.75	-5	6,017	-0.08%
2020/11/23	2	39.90	8	40.30	40.10	-6	6,060	-0.10%
2020/11/20	0	0.00	2	39.40	40.05	-2	6,286	-0.03%
2020/11/19	0	0.00	7	38.93	38.90	-7	6,314	-0.11%
2020/11/18	0	0.00	2	39.05	39.00	-2	6,319	-0.03%
2020/11/17	1	37.75	0	0.00	38.10	1	6,289	0.02%
2020/11/16	0	0.00	0	36.85	37.70	0	6,399	0.00%
2020/11/05	0	0.00	49	35.44	34.90	-49	7,399	-0.66%
2020/11/04	5	35.10	2.8	35.15	35.15	2.2	7,647	0.03%
2020/11/03	0	0.00	15	35.30	35.05	-15	7,742	-0.19%
2020/11/02	64.7	34.46	5	34.58	34.90	59.7	7,806	0.77%
2020/10/30	7	36.32	5	37.05	35.60	2	7,864	0.03%
2020/10/29	0.5	37.67	0	0.00	37.55	0.5	7,849	0.01%
2020/10/26	0.6	38.25	2	38.50	38.30	-1.4	8,080	-0.02%
2020/10/23	0.2	38.05	72	38.07	38.05	-71.8	8,107	-0.89%
2020/10/21	0	0.00	0.4	38.20	38.20	-0.4	8,288	0.00%
2020/10/20	3	38.02	0	0.00	38.30	3	8,430	0.04%
2020/10/19	20.4	39.03	0.6	38.00	38.00	19.7	8,490	0.23%
2020/10/06	1	23.80	1	23.80	23.95	0	8,403	0.00%
2020/10/05	13	22.70	6	22.78	22.85	7	8,393	0.08%
2020/09/28	0	0.00	1	23.00	23.00	-1	8,866	-0.01%
2020/09/25	1	22.60	2	22.60	22.60	-1	8,961	-0.01%
2020/09/24	2	22.53	1	22.50	22.55	1	8,931	0.01%
2020/09/23	5	22.96	0	0.00	22.80	5	8,866	0.06%
2020/09/22	4	23.45	1	23.45	23.40	3	8,809	0.03%
2020/09/21	10	24.30	2	24.15	24.30	8	8,759	0.09%
2020/09/17	1	23.90	0	0.00	23.75	1	8,918	0.01%
2020/09/16	2	23.55	0	0.00	23.50	2	8,958	0.02%
2020/09/14	0	0.00	12.7	23.61	23.60	-12.7	9,023	-0.14%
2020/09/11	15	23.66	1	23.75	23.70	14	9,128	0.15%
2020/09/10	8	24.42	0	0.00	24.35	8	9,194	0.09%
2020/09/09	1	24.25	3	24.20	24.45	-2	9,265	-0.02%
2020/09/08	88	24.29	0	0.00	24.25	88	9,286	0.95%
2020/09/07	0	0.00	1	25.45	25.20	-1	9,275	-0.01%
2020/09/04	3	25.43	1	25.35	25.45	2	9,415	0.02%
2020/09/03	1	26.00	73	25.41	25.30	-72	9,458	-0.76%
2020/09/02	2	26.05	1	26.05	25.70	1	9,787	0.01%
2020/09/01	3	25.70	4	25.50	25.90	-1	10,242	-0.01%
2020/08/31	0	0.00	8	25.28	25.30	-8	10,258	-0.08%
2020/08/28	0	0.00	5	24.75	24.65	-5	10,694	-0.05%
2020/08/26	1	25.10	15	25.12	25.10	-14	10,706	-0.13%
2020/08/25	2	24.40	0	0.00	24.40	2	10,706	0.02%
2020/08/24	2	24.50	3	24.88	24.85	-1	10,717	-0.01%
2020/08/21	42	24.98	45	25.13	25.10	-3	10,745	-0.03%
2020/08/20	6	23.54	8	23.74	23.30	-2	10,541	-0.02%
2020/08/19	8.2	24.74	4	25.21	24.75	4.2	10,319	0.04%
2020/08/18	3	24.95	4	25.20	25.35	-1	10,271	-0.01%
2020/08/17	3	25.23	0	0.00	25.15	3	10,263	0.03%
2020/08/14	0	0.00	3	24.00	23.85	-3	10,253	-0.03%
2020/08/13	1	24.40	1	24.60	24.40	0	10,722	0.00%
2020/08/11	0	0.00	4	24.40	24.55	-4	11,315	-0.04%
2020/08/07	0	0.00	1	23.85	24.00	-1	11,141	-0.01%
2020/08/06	0	0.00	11	23.95	23.90	-11	10,896	-0.10%
2020/08/05	0	0.00	2	23.38	23.50	-2	10,748	-0.02%
2020/08/04	0	0.00	0	23.40	23.50	0	10,813	0.00%
2020/08/03	6	23.53	12	23.60	23.45	-6	10,766	-0.06%
2020/07/31	2	23.75	85	23.69	23.70	-83	10,628	-0.78%
2020/07/30	2	22.48	25.9	22.96	23.00	-23.9	10,275	-0.23%
2020/07/29	6	21.58	10	21.88	21.80	-4	10,056	-0.04%
2020/07/28	82	21.00	1	21.10	20.85	81	10,052	0.81%
2020/07/24	3	21.12	0	0.00	21.10	3	10,072	0.03%
2020/07/23	5	22.15	0	0.00	21.85	5	10,053	0.05%
2020/07/21	2	21.40	5	21.91	21.90	-3	10,042	-0.03%
2020/07/17	2	21.70	0	0.00	21.45	2	10,058	0.02%
2020/07/15	0	0.00	5	21.85	21.65	-5	10,074	-0.05%
2020/07/14	3	21.52	0	0.00	21.55	3	10,050	0.03%
2020/07/13	0	0.00	18	21.35	21.45	-18	10,089	-0.18%
2020/07/10	1	21.40	8	21.26	21.10	-7	10,118	-0.07%
2020/07/09	11	21.13	2	21.15	21.10	9	10,131	0.09%
2020/07/08	12	21.38	10	21.45	21.40	2	10,172	0.02%
2020/07/07	7	21.48	10	21.89	22.25	-3	10,259	-0.03%
2020/07/06	7	21.09	0	0.00	21.25	7	10,679	0.07%
2020/07/03	4	21.21	0	0.00	21.20	4	11,003	0.04%
2020/07/02	2	21.23	0	0.00	21.25	2	11,299	0.02%
2020/06/30	1	21.50	3	21.35	21.55	-2	11,996	-0.02%
2020/06/29	7	20.98	0	0.00	21.15	7	12,611	0.06%
2020/06/24	3	21.95	5	21.80	21.90	-2	12,541	-0.02%
2020/06/23	2	22.10	0	0.00	22.15	2	12,518	0.02%
2020/06/19	8	22.56	2	22.80	22.50	6	12,547	0.05%
2020/06/18	5	22.75	20	22.40	22.50	-15	12,504	-0.12%
2020/06/17	24	22.87	21	23.06	22.90	3	12,471	0.02%
2020/06/16	2	22.85	11	22.70	22.80	-9	12,489	-0.07%
2020/06/12	15	22.24	6.1	22.22	22.25	8.9	12,415	0.07%
2020/06/11	2	22.85	40	23.17	22.70	-38	12,296	-0.31%
2020/06/10	0	0.00	35	23.64	23.85	-35	12,240	-0.29%
2020/06/09	28	23.76	2	23.60	23.85	26	12,160	0.21%
2020/06/08	11	23.78	28	23.34	23.20	-17	11,764	-0.14%
2020/06/05	8	22.26	0	0.00	22.30	8	11,237	0.07%
2020/06/04	5	21.60	32	21.90	22.35	-27	11,126	-0.24%
2020/06/03	4	20.35	1.1	20.38	20.35	2.9	10,578	0.03%
2020/06/02	3	20.10	0	0.00	20.10	3	10,602	0.03%
2020/05/28	7	20.52	12	20.17	19.80	-5	10,651	-0.05%
2020/05/27	13	19.79	1	19.90	19.90	12	10,612	0.11%
2020/05/26	15	20.08	0	0.00	19.90	15	10,745	0.14%
2020/05/25	12	20.06	0	0.00	20.25	12	10,725	0.11%
2020/05/22	4	20.15	13	20.28	20.05	-9	10,719	-0.08%
2020/05/21	25	20.57	5	20.54	20.60	20	10,663	0.19%
2020/05/20	5	20.07	12	19.80	20.35	-7	10,541	-0.07%
2020/05/19	1	19.20	5	19.45	19.70	-4	10,116	-0.04%
2020/05/18	20	17.60	3	17.73	17.95	17	9,692	0.18%
2020/05/14	1	16.70	0	0.00	16.70	1	9,458	0.01%
2020/05/13	1	16.70	0	0.00	16.95	1	9,527	0.01%
2020/05/11	2	17.00	0	0.00	16.90	2	9,800	0.02%
2020/05/08	6	16.35	1	16.35	16.35	5	10,006	0.05%
2020/05/06	1	16.50	0	0.00	16.40	1	10,143	0.01%
2020/05/04	9	16.90	2	17.00	16.70	7	10,085	0.07%
2020/04/30	1	17.60	0	0.00	17.40	1	10,060	0.01%
2020/04/29	8	17.43	8	17.59	17.55	0	9,996	0.00%
2020/04/28	1	16.90	2	16.80	16.90	-1	9,978	-0.01%
2020/04/24	17	16.83	0	0.00	16.70	17	9,845	0.17%
2020/04/21	11	16.90	14	17.38	16.75	-3	9,616	-0.03%
2020/04/20	0	0.00	2	17.70	17.70	-2	9,464	-0.02%
2020/04/17	21	17.80	0	0.00	17.80	21	9,427	0.22%
2020/04/15	0	0.00	22	18.52	18.35	-22	9,244	-0.24%
2020/04/14	2	18.60	2	18.85	18.45	0	9,153	0.00%
2020/04/13	2	18.70	1	18.90	18.70	1	9,024	0.01%
2020/04/10	17	19.10	2	18.90	18.75	15	8,882	0.17%
2020/04/09	18	18.84	19	18.98	18.50	-1	8,637	-0.01%
2020/04/08	1	17.40	23	18.06	18.15	-22	7,968	-0.28%
2020/04/07	1	16.50	12	16.40	16.50	-11	7,539	-0.15%
2020/04/06	41	15.07	6	15.78	15.55	35	7,210	0.49%
2020/04/01	11	14.76	0	0.00	14.85	11	6,853	0.16%
2020/03/31	823	14.70	816	14.86	14.70	7	6,443	0.11%	大買/大賣/
2020/03/24	2	14.80	1	15.25	14.65	1	5,551	0.02%
2020/03/23	1	14.55	0	0.00	14.45	1	5,505	0.02%
2020/03/20	1	15.40	0	0.00	15.15	1	5,562	0.02%
2020/03/19	6	14.50	1	15.55	14.50	5	5,495	0.09%
2020/03/17	0	0.00	2	15.90	16.40	-2	5,310	-0.04%
2020/03/16	20	17.40	3	17.00	17.00	17	5,212	0.33%
2020/03/13	1	17.50	4	17.40	17.60	-3	5,173	-0.06%
2020/03/12	7	18.81	0	0.00	18.60	7	5,023	0.14%
2020/03/11	4	20.13	0	0.00	19.65	4	4,910	0.08%
2020/03/09	0	0.00	1	20.00	20.10	-1	4,794	-0.02%
2020/03/06	2	20.45	0	0.00	20.35	2	4,655	0.04%
2020/03/02	3	20.35	0	0.00	20.30	3	4,305	0.07%
2020/02/27	3	20.53	0.4	20.40	20.40	2.7	4,172	0.06%
2020/02/26	2	21.38	26	21.54	21.55	-24	4,034	-0.59%
2020/02/25	2	20.55	11	20.65	20.80	-9	3,835	-0.23%
2020/02/24	0	0.00	1	20.85	20.95	-1	3,775	-0.03%
2020/02/21	6	20.85	0	0.00	20.95	6	3,682	0.16%
2020/02/20	2	21.05	1	21.00	21.05	1	3,614	0.03%
2020/02/14	0	0.00	1	19.75	19.80	-1	3,248	-0.03%
2020/02/13	1	20.00	0	0.00	20.00	1	3,221	0.03%
2020/02/12	4	20.00	0	0.00	20.05	4	3,161	0.13%
2020/02/10	0.4	19.90	9	19.66	19.90	-8.7	2,847	-0.30%
2020/02/07	2	18.75	6	19.05	19.25	-4	2,539	-0.16%
2020/02/06	4	18.48	2	18.35	18.75	2	2,407	0.08%
2020/02/05	2	17.45	0	0.00	17.55	2	2,352	0.09%
2020/02/03	2	17.15	0	0.00	17.15	2	2,303	0.09%
2020/01/30	2	18.08	0	0.00	17.95	2	2,238	0.09%
2020/01/14	0	0.00	2	19.20	19.20	-2	2,197	-0.09%
2020/01/07	0	0.00	10	19.05	19.00	-10	2,321	-0.43%
2020/01/03	10	19.65	0	0.00	19.50	10	2,391	0.42%
2019/12/26	0	0.00	20	19.60	19.50	-20	2,460	-0.81%
2019/12/25	1	19.40	0.2	19.25	19.40	0.8	2,468	0.03%
2019/12/23	0.9	19.35	0.5	19.35	19.35	0.4	2,563	0.02%
2019/12/19	0	0.00	5	19.60	19.45	-5	2,550	-0.20%
2019/12/17	0	0.00	20	19.60	19.75	-20	2,559	-0.78%
2019/12/16	20	19.20	0	0.00	19.20	20	2,516	0.79%
2019/12/11	0	0.00	4	19.15	19.15	-4	2,851	-0.14%
2019/11/18	1	18.70	0	0.00	18.80	1	3,179	0.03%
2019/11/15	0	0.00	2	18.65	18.70	-2	3,276	-0.06%
2019/11/07	1	19.80	0	0.00	19.60	1	3,789	0.03%
2019/11/04	8	19.85	0	0.00	19.60	8	3,884	0.21%
2019/10/30	1	19.45	0	0.00	19.45	1	4,090	0.02%
2019/10/29	0	0.00	1	19.45	19.50	-1	4,174	-0.02%
2019/10/28	10	19.70	10	19.60	19.60	0	4,286	0.00%
2019/10/25	0	0.00	0.1	19.70	19.65	-0.1	4,554	0.00%
2019/10/23	0	0.00	0.9	19.70	19.65	-0.9	4,951	-0.02%
2019/10/21	0	0.00	10	19.80	19.85	-10	5,024	-0.20%
2019/10/18	10	19.40	0	0.00	19.50	10	5,082	0.20%
2019/10/17	4.2	19.62	0	0.00	19.70	4.2	5,096	0.08%
2019/10/16	0	0.00	22	19.69	19.55	-22	5,099	-0.43%
2019/10/14	5	19.40	0	0.00	19.40	5	5,142	0.10%
2019/10/09	4	18.95	3	19.00	18.95	1	5,240	0.02%
2019/10/08	1	19.30	0	0.00	19.25	1	5,411	0.02%
2019/10/04	23	19.30	0	0.00	19.40	23	5,551	0.41%
2019/10/03	1	19.50	12	19.41	19.35	-11	5,561	-0.20%
2019/10/02	2	19.75	6	19.70	19.60	-4	5,636	-0.07%
2019/09/27	6	19.65	141	19.76	19.65	-135	5,854	-2.31%	大賣/鉅額交易
2019/09/23	0	0.00	4	20.45	20.30	-4	6,249	-0.06%
2019/09/20	2	20.55	0	0.00	20.35	2	6,345	0.03%
2019/09/17	6	20.24	0	0.00	20.10	6	6,676	0.09%
2019/09/09	12	21.50	12	21.47	21.35	0	6,974	0.00%
2019/09/06	0	0.00	2	20.85	20.85	-2	6,919	-0.03%
2019/09/04	1	20.85	0	0.00	20.90	1	7,295	0.01%
2019/08/28	22	20.74	0	0.00	21.15	22	8,083	0.27%
2019/08/21	1	20.75	0	0.00	20.95	1	9,722	0.01%
2019/08/20	1	21.15	0	0.00	20.60	1	10,331	0.01%
2019/08/16	2	21.20	0	0.00	21.30	2	10,429	0.02%
2019/08/15	3	21.40	0	0.00	21.10	3	10,583	0.03%
2019/08/14	2	21.55	7	21.45	21.90	-5	10,655	-0.05%
2019/08/13	1	22.30	0	0.00	22.25	1	10,900	0.01%
2019/08/06	3	22.40	0	0.00	22.70	3	12,036	0.02%
2019/08/05	47	23.10	0	0.00	22.90	47	12,002	0.39%
2019/08/02	11	23.00	0	0.00	23.05	11	11,956	0.09%
2019/08/01	1	23.50	0	0.00	23.60	1	11,864	0.01%
2019/07/31	82	24.41	2	24.25	24.00	80	11,789	0.68%
2019/07/30	0	0.00	3	24.10	24.30	-3	11,699	-0.03%
2019/07/29	3	24.55	2	24.23	24.45	1	11,611	0.01%
2019/07/26	4	23.88	6	23.80	23.90	-2	11,344	-0.02%
2019/07/23	1	22.60	1	22.55	22.55	0	10,920	0.00%
2019/07/22	2	23.20	1	23.30	23.20	1	10,850	0.01%
2019/07/19	11	23.61	0	0.00	23.35	11	10,746	0.10%
2019/07/18	2	23.45	0	0.00	23.45	2	10,663	0.02%
2019/07/17	0	0.00	1	23.50	23.45	-1	10,646	-0.01%
2019/07/15	1	23.90	2.3	23.38	23.90	-1.3	10,573	-0.01%
2019/07/12	2	23.30	0.5	23.15	23.15	1.5	10,479	0.01%
2019/07/11	0	0.00	6	23.99	23.95	-6	10,325	-0.06%
2019/07/09	0	0.00	5	23.85	23.80	-5	10,487	-0.05%
2019/07/05	1	23.60	10	23.69	23.60	-9	10,474	-0.09%
2019/07/03	1	23.10	1	23.45	23.00	0	10,384	0.00%
2019/07/02	0	0.00	4	23.55	23.45	-4	10,383	-0.04%
2019/07/01	0	0.00	1	23.05	23.25	-1	10,231	-0.01%
2019/06/27	8	22.79	0	0.00	22.80	8	10,070	0.08%
2019/06/26	0	0.00	2	22.60	22.95	-2	10,027	-0.02%
2019/06/25	1	22.50	0	0.00	22.60	1	10,079	0.01%
2019/06/24	0	0.00	1	22.05	22.10	-1	9,829	-0.01%
2019/06/21	0	0.00	150	22.15	22.05	-150	9,757	-1.54%	大賣/鉅額交易
2019/06/20	1	22.15	1	21.75	22.15	0	9,569	0.00%
2019/06/19	0	0.00	2	21.55	21.80	-2	9,332	-0.02%
2019/06/17	2	21.50	0	0.00	21.45	2	9,199	0.02%
2019/06/13	0	0.00	4	21.50	21.60	-4	9,022	-0.04%
2019/06/12	8	22.00	0	0.00	22.00	8	8,821	0.09%
2019/06/11	154	22.66	0	0.00	22.60	154	8,623	1.79%	大買/鉅額交易
2019/06/10	4	22.64	1	22.80	22.50	3	8,484	0.04%
2019/06/06	1	22.95	6	22.64	22.55	-5	8,361	-0.06%
2019/06/05	20	23.00	3	23.65	23.20	17	8,178	0.21%
2019/06/04	1	23.50	7	23.55	23.10	-6	7,985	-0.08%
2019/06/03	1	23.70	17	23.99	23.25	-16	7,805	-0.20%
2019/05/31	10	23.76	10	23.93	23.85	0	7,586	0.00%
2019/05/30	11	23.98	2	24.10	23.85	9	7,354	0.12%
2019/05/29	1	24.80	12	24.63	24.00	-11	7,142	-0.15%
2019/05/28	40	24.21	3	23.93	23.55	37	6,501	0.57%
2019/05/27	14	23.87	69	23.56	23.95	-55	6,045	-0.91%
2019/05/24	1	21.75	0	0.00	21.80	1	5,396	0.02%
2019/05/23	0	0.00	1	22.40	21.80	-1	5,322	-0.02%
2019/05/22	20	22.50	2	22.00	22.55	18	5,186	0.35%
2019/05/21	7	22.09	0	0.00	22.25	7	4,989	0.14%
2019/05/20	1	22.60	11	22.52	22.50	-10	4,829	-0.21%
2019/05/17	14	22.09	21	22.00	22.15	-7	4,370	-0.16%
2019/05/16	0	0.00	1	21.00	20.50	-1	3,649	-0.03%
2019/05/15	2	20.30	2	19.95	20.30	0	3,246	0.00%
2019/05/13	0	0.00	2	19.30	19.60	-2	2,878	-0.07%
2019/05/10	3	19.22	0	0.00	19.15	3	2,856	0.11%
2019/05/09	1	19.40	0	0.00	19.30	1	2,852	0.04%
2019/05/06	2	19.35	0	0.00	19.25	2	2,864	0.07%
2019/04/30	1	19.75	0	0.00	19.50	1	2,831	0.04%
2019/04/24	1	19.95	0	0.00	19.95	1	2,776	0.04%
2019/04/22	0	0.00	2	20.00	19.90	-2	2,783	-0.07%
2019/04/18	3	19.75	0	0.00	19.80	3	2,787	0.11%
2019/04/17	0	0.00	2	19.40	19.60	-2	2,778	-0.07%
2019/04/10	5	20.55	7	20.54	20.70	-2	2,286	-0.09%
2019/04/08	1	20.45	0	0.00	20.25	1	2,147	0.05%
2019/04/01	3	19.70	0	0.00	19.70	3	2,102	0.14%
2019/03/28	12	19.81	4	19.98	19.90	8	2,029	0.39%
2019/03/20	0	0.00	1	19.00	18.95	-1	2,178	-0.05%
2019/03/18	1	18.85	0	0.00	18.90	1	2,282	0.04%
2019/03/08	0	0.00	1	18.65	18.65	-1	4,015	-0.02%
2019/03/04	0	0.00	15	19.00	18.95	-15	4,115	-0.36%
2019/02/25	0	0.00	2	18.95	19.00	-2	4,124	-0.05%
2019/02/22	0	0.00	2	18.80	18.95	-2	4,106	-0.05%
2019/02/19	0	0.00	10	18.70	18.70	-10	4,058	-0.25%
2019/02/18	0	0.00	1	18.70	18.75	-1	4,075	-0.02%
2019/02/14	0	0.00	2	18.45	18.50	-2	4,018	-0.05%
2019/02/13	0	0.00	1	18.50	18.50	-1	4,016	-0.02%
2019/02/12	0	0.00	4	18.50	18.50	-4	4,021	-0.10%
2019/01/14	2	17.80	0	0.00	17.85	2	4,161	0.05%
2019/01/10	2	17.80	2	17.80	17.80	0	4,192	0.00%
2019/01/09	2	17.90	0	0.00	17.90	2	4,206	0.05%
2019/01/07	0	0.00	0.3	17.85	17.90	-0.3	4,242	-0.01%
2019/01/04	0	0.00	1	17.55	17.70	-1	4,275	-0.02%
2019/01/03	3	17.90	0	0.00	17.80	3	4,397	0.07%
2018/12/25	5	18.20	0	0.00	18.25	5	4,443	0.11%
2018/12/24	5	18.60	3	18.75	18.55	2	4,446	0.04%
2018/12/20	2	19.55	0	0.00	19.35	2	4,486	0.04%
2018/12/17	0	0.00	11	20.60	20.60	-11	4,288	-0.26%
2018/12/14	0	0.00	1	20.60	20.55	-1	4,241	-0.02%
2018/12/11	2	19.95	0	0.00	19.80	2	4,108	0.05%
2018/12/10	0	0.00	1	20.15	20.10	-1	4,107	-0.02%
2018/12/07	2	19.90	7.1	20.13	20.05	-5.1	4,060	-0.13%
2018/12/06	0	0.00	3	20.27	20.05	-3	3,944	-0.08%
2018/12/05	38	20.79	13	20.77	21.00	25	3,702	0.68%
2018/12/04	2	18.98	21	19.36	20.00	-19	2,803	-0.68%
2018/11/22	0	0.00	2	18.00	17.95	-2	2,401	-0.08%
2018/11/16	0	0.00	1	18.25	18.25	-1	2,397	-0.04%
2018/11/05	0	0.00	5	17.90	17.95	-5	2,551	-0.20%
2018/10/26	4	17.75	0	0.00	17.70	4	2,615	0.15%
2018/10/25	0	0.00	6	17.90	17.95	-6	2,650	-0.23%
2018/10/17	5	19.05	0	0.00	19.05	5	2,641	0.19%
2018/10/11	1	19.90	0	0.00	19.65	1	2,494	0.04%
2018/10/09	6	20.80	0	0.00	20.90	6	2,404	0.25%
2018/10/08	7	20.73	0	0.00	20.70	7	2,408	0.29%
2018/10/05	0	0.00	5	20.70	20.75	-5	2,396	-0.21%
2018/10/03	0.1	21.40	0	0.00	21.40	0.1	2,363	0.00%
2018/10/02	0	0.00	2	21.53	21.55	-2	2,354	-0.08%
2018/10/01	2	21.55	0	0.00	21.60	2	2,336	0.09%
2018/09/04	5	21.20	0	0.00	21.05	5	2,957	0.17%
2018/08/29	5	21.05	0	0.00	21.05	5	3,092	0.16%
2018/08/27	5	20.65	0	0.00	20.60	5	3,123	0.16%
2018/08/24	40	20.55	0	0.00	20.60	40	3,156	1.27%
2018/08/16	0	0.00	4	20.20	20.25	-4	3,326	-0.12%
2018/08/14	0.2	20.70	1	20.65	20.60	-0.8	3,334	-0.03%
2018/08/10	0	0.00	66	21.12	21.15	-66	3,482	-1.89%
2018/07/31	4	21.10	14	21.15	21.15	-10	3,807	-0.26%
2018/07/27	2	21.08	0	0.00	21.05	2	3,781	0.05%
2018/07/23	33	20.91	0	0.00	20.95	33	3,725	0.89%
2018/07/20	10	20.83	0	0.00	20.90	10	3,724	0.27%
2018/07/18	7	20.70	1	20.75	20.80	6	3,732	0.16%
2018/07/17	4	21.00	0	0.00	21.25	4	3,705	0.11%
2018/07/16	6	21.15	0	0.00	21.15	6	3,664	0.16%
2018/07/13	5	21.00	0	0.00	21.10	5	3,664	0.14%
2018/07/12	11	21.02	0	0.00	21.00	11	3,670	0.30%
2018/07/10	0	0.00	13	20.72	20.75	-13	3,658	-0.36%
2018/07/06	2	20.50	6	20.94	20.60	-4	3,646	-0.11%
2018/07/04	0	0.00	10	20.80	20.85	-10	3,666	-0.27%
2018/07/03	2	20.85	0	0.00	20.80	2	3,682	0.05%
2018/06/29	2	21.10	0	0.00	21.10	2	3,658	0.05%
2018/06/22	8	21.70	0	0.00	22.15	8	3,429	0.23%
2018/06/20	5	22.20	0	0.00	22.10	5	3,202	0.16%
2018/06/19	11	22.05	0	0.00	22.05	11	3,155	0.35%
2018/06/13	1	22.70	0	0.00	22.75	1	2,950	0.03%
2018/06/11	6	22.88	0	0.00	22.80	6	2,998	0.20%
2018/05/30	4	23.20	0	0.00	23.15	4	2,890	0.14%
2018/05/23	5	23.75	0	0.00	23.75	5	2,847	0.18%
2018/05/18	3	24.30	0	0.00	24.15	3	2,730	0.11%
2018/05/17	5	24.00	3	24.30	24.05	2	2,626	0.08%
2018/05/16	7	24.03	3	23.92	23.80	4	2,492	0.16%
2018/05/14	5	24.06	5	24.10	23.95	0	2,493	0.00%
2018/05/09	1	22.65	4	22.50	22.40	-3	2,256	-0.13%
2018/05/03	1	22.55	0	0.00	22.60	1	2,283	0.04%
2018/04/11	0.2	22.80	0	0.00	22.80	0.2	2,683	0.01%
2018/04/02	4	22.60	0	0.00	22.60	4	2,807	0.14%
2018/03/30	0	0.00	10	22.60	22.60	-10	2,906	-0.34%
2018/03/28	0	0.00	10	22.60	22.60	-10	2,892	-0.35%
2018/03/26	0	0.00	1	22.70	22.75	-1	2,893	-0.03%
2018/03/21	1	23.30	0	0.00	23.20	1	2,937	0.03%
2018/03/16	2	23.10	0	0.00	23.30	2	3,209	0.06%
2018/03/15	1	23.40	0	0.00	23.40	1	3,160	0.03%
2018/03/14	1	23.60	0	0.00	23.55	1	3,189	0.03%
2018/03/07	8	23.25	0	0.00	23.20	8	3,493	0.23%
2018/03/06	1	23.50	0	0.00	23.30	1	3,597	0.03%
2018/03/02	0	0.00	1	23.00	23.05	-1	4,897	-0.02%
2018/02/27	1	23.20	0	0.00	23.35	1	5,029	0.02%
2018/02/23	1	22.80	0	0.00	22.80	1	4,984	0.02%
2018/02/21	0	0.00	2	22.40	22.35	-2	5,061	-0.04%
2018/02/09	0	0.00	1	21.85	22.30	-1	5,082	-0.02%
2018/02/07	1	22.50	0	0.00	22.45	1	5,162	0.02%
2018/02/06	9	22.38	0	0.00	22.30	9	5,193	0.17%
2018/02/05	5	23.10	0	0.00	23.20	5	5,110	0.10%
2018/02/01	0	0.00	1	23.70	23.60	-1	5,125	-0.02%
2018/01/30	5	23.65	0	0.00	23.50	5	5,152	0.10%
2018/01/26	2	23.75	0	0.00	23.75	2	5,135	0.04%
2018/01/23	5	24.15	5	24.00	23.90	0	5,106	0.00%
2018/01/17	0	0.00	2	23.75	24.00	-2	4,962	-0.04%
2018/01/16	6	23.47	0	0.00	23.45	6	4,939	0.12%
2018/01/15	0	0.00	10	23.37	23.35	-10	4,935	-0.20%
2018/01/11	5	23.34	0	0.00	23.25	5	5,002	0.10%
2018/01/10	3	23.43	0	0.00	23.55	3	4,986	0.06%
2018/01/09	0	0.00	3	23.55	23.60	-3	4,994	-0.06%
2018/01/08	4	23.65	0	0.00	23.65	4	4,977	0.08%
2018/01/04	3	23.48	0	0.00	23.40	3	4,916	0.06%
2018/01/03	16	23.86	20	23.80	23.65	-4	4,899	-0.08%
2018/01/02	5	23.90	0	0.00	23.95	5	4,859	0.10%