裕隆 (2201)-永豐金-中和券商分點個股進出

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
73.1
漲跌
▼1.9
漲幅
-2.53%
成交量
16,093張
產業
上市汽車類股
735人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－永豐金-中和券商分點個股進出

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

永豐金-中和券商分點個股進出
永豐金-中和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
2024/05/10	2	71.60	1	73.40	73.10	1	5,750	0.02%
2024/05/09	1	75.80	5	75.84	75.00	-4	5,542	-0.07%
2024/05/08	0	0.00	1	75.60	76.30	-1	5,340	-0.02%
2024/05/07	9	72.50	2	73.55	73.80	7	5,104	0.14%
2024/05/06	2	73.75	1	73.80	73.60	1	4,986	0.02%
2024/05/03	0	0.00	2	72.80	73.70	-2	4,803	-0.04%
2024/05/02	2	71.20	3	70.20	70.50	-1	4,522	-0.02%
2024/04/29	0	0.00	3	68.93	69.30	-3	4,426	-0.07%
2024/04/26	0.6	67.70	0	68.40	67.50	0.6	4,348	0.01%
2024/04/25	1	67.40	0	0.00	67.40	1	4,353	0.02%
2024/04/24	0.4	68.10	1	68.40	68.00	-0.6	4,375	-0.01%
2024/04/22	0	0.00	1	68.10	67.80	-1	4,508	-0.02%
2024/04/19	0.2	67.30	0	0.00	66.90	0.2	4,450	0.00%
2024/04/18	7	69.50	0	0.00	69.30	7	4,372	0.16%
2024/04/16	2.2	68.01	0	0.00	67.40	2.2	4,327	0.05%
2024/04/15	3	69.60	0	0.00	69.30	3	4,331	0.07%
2024/04/11	1	69.10	0	0.00	69.30	1	4,321	0.02%
2024/04/10	7	69.40	5	69.00	69.90	2	4,333	0.05%
2024/04/08	0	0.00	2	69.69	70.00	-2	4,361	-0.05%
2024/04/03	2.1	67.13	2	66.70	66.70	0.1	4,271	0.00%
2024/04/02	2	67.75	2	68.00	67.80	0	4,291	0.00%
2024/04/01	0	0.00	3	68.40	68.30	-3	4,275	-0.07%
2024/03/26	1.1	67.19	0	0.00	67.10	1.1	4,634	0.02%
2024/03/22	3	68.27	0	0.00	68.30	3	4,690	0.06%
2024/03/21	0	0.00	2	68.10	67.80	-2	4,792	-0.04%
2024/03/20	0	0.00	1	68.50	67.70	-1	4,949	-0.02%
2024/03/18	2	69.50	0	0.00	69.50	2	5,136	0.04%
2024/03/15	1.1	68.95	0	0.00	68.50	1.1	5,158	0.02%
2024/03/14	0.2	69.65	0	0.00	69.80	0.2	5,161	0.00%
2024/03/13	1	70.00	0	0.00	69.70	1	5,145	0.02%
2024/03/12	1	71.90	3	71.97	71.90	-2	5,096	-0.04%
2024/03/11	0.3	67.71	0	0.00	67.60	0.3	4,959	0.01%
2024/03/08	2	68.14	0	0.00	67.10	2	4,948	0.04%
2024/03/06	2	70.90	0	0.00	70.10	2	4,820	0.04%
2024/03/04	3	70.90	1	71.00	70.80	2	4,943	0.04%
2024/03/01	1	71.30	0	0.00	70.70	1	4,936	0.02%
2024/02/27	6	69.53	1	69.50	69.40	5	4,902	0.10%
2024/02/23	0	0.00	0.1	72.00	71.20	-0.1	4,978	0.00%
2024/02/21	1	70.90	0	0.00	70.80	1	5,195	0.02%
2024/02/19	1	71.90	1	72.20	72.20	0	5,303	0.00%
2024/02/16	0	0.00	1	69.90	69.90	-1	5,334	-0.02%
2024/02/15	2	68.90	0	0.00	68.70	2	5,342	0.04%
2024/01/26	0	0.00	0.1	69.80	69.80	-0.1	5,599	0.00%
2024/01/25	1.1	69.82	0	0.00	69.70	1.1	5,675	0.02%
2024/01/24	1	70.80	2	70.55	70.80	-1	5,723	-0.02%
2024/01/22	1	68.70	0	0.00	68.60	1	5,904	0.02%
2024/01/19	0	0.00	1	68.90	69.10	-1	6,009	-0.02%
2024/01/18	1	68.50	0	0.00	68.50	1	6,091	0.02%
2024/01/17	1.1	67.77	0	0.00	67.70	1.1	6,163	0.02%
2024/01/16	1	69.90	1	70.10	69.80	0	6,113	0.00%
2024/01/15	1	70.70	0	0.00	70.90	1	6,215	0.02%
2024/01/12	1	70.70	0	0.00	70.70	1	6,435	0.02%
2024/01/10	0	0.00	4	70.23	70.20	-4	6,941	-0.06%
2024/01/09	0.2	71.10	0.1	71.20	70.90	0	7,154	0.00%
2024/01/08	5	72.30	8	72.49	72.30	-3	7,691	-0.04%
2024/01/04	1	72.80	0	0.00	72.60	1	9,230	0.01%
2024/01/02	3	74.97	0	0.00	74.80	3	9,265	0.03%
2023/12/29	0	0.00	2.1	74.80	74.80	-2.1	9,295	-0.02%
2023/12/27	1	73.30	0.1	73.40	73.30	1	9,442	0.01%
2023/12/26	0	72.90	0	0.00	72.70	0	9,545	0.00%
2023/12/25	3	72.70	0	0.00	72.80	3	9,755	0.03%
2023/12/22	0	0.00	1	74.30	72.20	-1	9,944	-0.01%
2023/12/21	4.1	72.87	0	0.00	72.70	4.1	9,849	0.04%
2023/12/18	2	75.00	0	0.00	74.40	2	9,995	0.02%
2023/12/15	1	76.30	1	75.60	75.50	0	10,188	0.00%
2023/12/14	0	0.00	2	77.20	77.30	-2	10,213	-0.02%
2023/12/13	3	76.60	0	0.00	76.00	3	10,171	0.03%
2023/12/12	0	0.00	1	77.90	77.80	-1	10,053	-0.01%
2023/12/08	3	77.57	0	0.00	77.20	3	10,156	0.03%
2023/12/07	5	77.60	5	77.60	77.60	0	10,186	0.00%
2023/12/06	1	77.80	1.2	77.68	77.80	-0.2	10,240	0.00%
2023/12/01	4	77.10	3	77.10	77.10	1	10,458	0.01%
2023/11/30	4.2	76.75	0	0.00	76.90	4.2	10,662	0.04%
2023/11/29	6	77.90	6	77.90	77.90	0	11,171	0.00%
2023/11/28	6	78.40	7	78.34	78.40	-1	11,565	-0.01%
2023/11/27	6	77.57	1	77.70	77.10	5	11,759	0.04%
2023/11/24	1	78.40	0	0.00	78.50	1	12,164	0.01%
2023/11/22	1	77.80	0	0.00	77.70	1	12,453	0.01%
2023/11/21	0	0.00	0.5	78.84	79.00	-0.5	12,370	0.00%
2023/11/20	5.5	77.93	0	0.00	78.00	5.5	12,279	0.04%
2023/11/17	0	0.00	2.1	80.01	80.20	-2.1	12,116	-0.02%
2023/11/15	0	0.00	1	78.70	78.50	-1	11,968	-0.01%
2023/11/13	2.1	77.01	0	0.00	77.60	2.1	11,869	0.02%
2023/11/09	0	0.00	1	79.20	79.20	-1	11,857	-0.01%
2023/11/08	0	0.00	1.1	78.72	78.60	-1.1	12,001	-0.01%
2023/11/07	0	0.00	4	79.00	79.10	-4	12,008	-0.03%
2023/11/06	0	0.00	0.1	79.03	78.80	-0.1	12,036	0.00%
2023/11/03	0	0.00	1	78.21	78.20	-1	12,143	-0.01%
2023/11/02	2	77.60	3	76.70	77.40	-1	12,086	-0.01%
2023/11/01	1	75.20	0	74.90	75.00	1	12,009	0.01%
2023/10/31	7	75.10	1	74.10	74.10	6	11,946	0.05%
2023/10/27	1.8	77.59	0	0.00	77.30	1.8	11,890	0.02%
2023/10/26	3.2	78.99	3	78.33	78.20	0.2	11,957	0.00%
2023/10/23	1.1	78.01	10	78.58	77.80	-9	12,066	-0.07%
2023/10/20	4	79.20	7	79.33	79.10	-3	12,142	-0.02%
2023/10/19	6	79.82	4.1	80.49	81.40	1.9	12,052	0.02%
2023/10/18	9	81.52	3	81.57	80.10	6	12,069	0.05%
2023/10/17	8.1	82.86	7	81.89	81.10	1.1	11,808	0.01%
2023/10/16	14	84.23	13	85.24	83.00	1	11,705	0.01%
2023/10/13	12	86.88	16	87.96	85.10	-4	11,340	-0.04%
2023/10/12	4	82.55	5	82.69	84.00	-1	10,331	-0.01%
2023/10/11	2	78.30	2	78.80	78.80	0	10,484	0.00%
2023/10/06	0	78.90	0	0.00	78.90	0	10,709	0.00%
2023/10/05	2	78.85	27	78.70	78.40	-25	10,747	-0.23%
2023/10/04	0	78.50	0	0.00	78.40	0	10,777	0.00%
2023/10/03	3	81.73	1	80.50	80.50	2	10,670	0.02%
2023/10/02	14	82.01	3.1	82.24	82.00	10.9	10,679	0.10%
2023/09/28	5.1	83.94	2	85.40	83.00	3.1	10,776	0.03%
2023/09/27	3	85.57	2	85.85	86.00	1	10,746	0.01%
2023/09/25	7	84.40	3	84.27	84.30	4	10,678	0.04%
2023/09/22	3	81.30	18	80.37	82.50	-15	10,638	-0.14%
2023/09/21	3	80.87	4	80.85	80.60	-1	10,613	-0.01%
2023/09/20	7	84.54	2	84.50	82.20	5	10,624	0.05%
2023/09/19	9	84.87	8	85.11	84.60	1	10,450	0.01%
2023/09/18	1	83.20	3.6	83.20	83.30	-2.6	10,335	-0.03%
2023/09/15	5	83.50	0	0.00	82.90	5	10,380	0.05%
2023/09/14	4	84.15	7	83.76	83.80	-3	10,412	-0.03%
2023/09/13	2	83.35	10	83.00	83.90	-8	10,425	-0.08%
2023/09/12	2	81.55	1	81.30	81.30	1	10,631	0.01%
2023/09/11	3	82.37	3	81.40	81.20	0	10,647	0.00%
2023/09/08	5	84.70	7	83.70	82.60	-2	10,628	-0.02%
2023/09/07	5	83.90	11.3	83.95	84.50	-6.3	10,632	-0.06%
2023/09/06	7	84.34	3	84.83	83.20	4	10,618	0.04%
2023/09/05	11	84.59	11	85.94	85.20	0	10,593	0.00%
2023/09/04	54	86.81	50	86.86	85.70	4	10,510	0.04%
2023/09/01	0	0.00	9.4	85.94	85.30	-9.4	9,982	-0.09%
2023/08/31	6	84.05	2	83.45	83.40	4	9,779	0.04%
2023/08/30	7	83.17	8	83.04	83.70	-1	9,882	-0.01%
2023/08/29	2	78.20	2	78.50	79.80	0	9,712	0.00%
2023/08/28	4	77.85	6	76.20	75.70	-2	10,084	-0.02%
2023/08/25	2	75.10	0.4	75.10	75.00	1.6	10,409	0.02%
2023/08/22	26	74.30	16	74.68	74.30	10	11,663	0.09%
2023/08/21	0	0.00	1.5	75.30	75.40	-1.5	11,977	-0.01%
2023/08/18	0	0.00	0.7	74.80	74.70	-0.7	12,263	-0.01%
2023/08/17	1	73.10	0.5	75.45	75.60	0.5	12,610	0.00%
2023/08/16	1	73.20	0	0.00	73.20	1	12,960	0.01%
2023/08/14	26	74.02	0	0.00	73.40	26	13,253	0.20%
2023/08/11	2	77.50	0.2	79.10	77.50	1.8	13,487	0.01%
2023/08/10	1	77.90	2.9	78.62	77.90	-1.9	13,636	-0.01%
2023/08/09	8	80.53	3	81.10	79.20	5	13,659	0.04%
2023/08/08	0.1	79.90	1	79.70	79.70	-0.9	13,666	-0.01%
2023/08/04	0	0.00	1	80.80	80.70	-1	13,957	-0.01%
2023/08/02	5	80.10	1	80.50	80.10	4	13,997	0.03%
2023/08/01	7.4	81.35	5.6	81.25	81.00	1.7	13,969	0.01%
2023/07/31	0.3	81.80	0	0.00	82.00	0.3	13,957	0.00%
2023/07/28	0.2	80.81	1	81.50	81.60	-0.8	13,918	-0.01%
2023/07/27	1	80.00	2.4	80.24	81.00	-1.4	13,982	-0.01%
2023/07/26	20	79.22	3.1	78.45	77.70	16.9	13,895	0.12%
2023/07/25	6.4	79.13	0.2	80.20	79.80	6.3	13,936	0.04%
2023/07/24	4.1	76.28	2	76.70	76.20	2.1	13,873	0.02%
2023/07/21	10.4	77.37	2	78.15	77.40	8.4	13,893	0.06%
2023/07/20	2.1	78.14	1	78.30	78.20	1.1	14,010	0.01%
2023/07/19	1	80.60	1.5	79.11	79.00	-0.5	13,983	0.00%
2023/07/18	4.4	81.36	20	81.99	80.20	-15.6	14,165	-0.11%
2023/07/17	21	84.24	6	84.00	84.40	15	14,604	0.10%
2023/07/14	2.1	86.60	2	85.90	85.50	0.1	15,027	0.00%
2023/07/13	3	82.37	4.5	83.38	84.00	-1.5	15,484	-0.01%
2023/07/11	1.6	80.27	0	0.00	80.00	1.6	16,083	0.01%
2023/07/10	1.1	81.68	1	82.30	81.30	0.1	16,401	0.00%
2023/07/07	4	82.90	4	82.70	82.30	0	16,394	0.00%
2023/07/06	0	0.00	1	83.40	83.50	-1	16,360	-0.01%
2023/07/05	1	82.00	1	83.00	81.80	0	16,184	0.00%
2023/07/04	2.1	82.52	2	83.00	82.40	0.1	16,023	0.00%
2023/07/03	8	82.46	2.3	82.39	81.80	5.7	16,017	0.04%
2023/06/30	0	0.00	1	83.50	82.60	-1	15,975	-0.01%
2023/06/29	1	81.50	1	81.20	80.50	0	15,906	0.00%
2023/06/28	4	81.00	1	81.70	80.80	3	15,888	0.02%
2023/06/27	1	79.50	16	80.60	79.40	-15	15,857	-0.09%
2023/06/26	2	82.45	2	80.90	82.00	0	15,917	0.00%
2023/06/21	5	82.20	1	82.70	82.00	4	16,007	0.02%
2023/06/20	8	83.03	4.1	83.74	83.10	3.9	16,009	0.02%
2023/06/19	2	83.15	3	83.43	83.40	-1	16,067	-0.01%
2023/06/16	26.4	87.68	5	86.88	83.70	21.4	16,268	0.13%
2023/06/15	0	0.00	1	87.30	87.70	-1	16,050	-0.01%
2023/06/14	2.5	87.00	2	87.20	87.40	0.5	16,092	0.00%
2023/06/13	3	87.73	6	87.83	87.10	-3	16,261	-0.02%
2023/06/09	1.1	85.99	2	87.15	87.80	-0.9	16,587	-0.01%
2023/06/08	5	88.14	2	87.10	87.10	3	16,894	0.02%
2023/06/07	4.1	89.40	4	89.98	89.70	0.1	17,277	0.00%
2023/06/06	0	0.00	5	88.50	88.50	-5	17,427	-0.03%
2023/06/05	3	92.13	4	90.80	90.60	-1	17,463	-0.01%
2023/06/02	6.1	90.65	6	90.73	90.60	0.1	17,273	0.00%
2023/06/01	9	90.53	12.1	91.65	89.60	-3.1	17,110	-0.02%
2023/05/31	45.1	86.82	14	86.87	87.60	31.1	16,730	0.19%
2023/05/30	9	87.57	15.3	86.94	86.60	-6.3	16,779	-0.04%
2023/05/26	1	83.20	6	82.98	82.20	-5	16,720	-0.03%
2023/05/25	7	84.54	3	84.73	83.40	4	16,790	0.02%
2023/05/24	4	83.48	4	83.30	85.30	0	16,784	0.00%
2023/05/23	6	83.93	8.3	84.67	83.70	-2.3	16,779	-0.01%
2023/05/22	9	83.13	9	82.10	84.20	0	16,625	0.00%
2023/05/19	2	80.80	5.2	81.04	80.40	-3.2	16,605	-0.02%
2023/05/18	7	81.10	14.1	81.70	81.80	-7.1	17,232	-0.04%
2023/05/17	30	80.61	28.1	81.23	81.10	1.9	17,202	0.01%
2023/05/16	6	77.55	8	79.30	79.60	-2	16,929	-0.01%
2023/05/15	8	77.46	6	76.82	76.70	2	16,975	0.01%
2023/05/12	1	77.20	0	0.00	78.30	1	17,522	0.01%
2023/05/11	1	77.20	0	0.00	75.90	1	17,605	0.01%
2023/05/10	31.5	78.53	36.4	77.64	79.10	-4.9	17,858	-0.03%
2023/05/09	6	77.43	8	77.19	77.10	-2	18,040	-0.01%
2023/05/08	9	77.64	8	78.13	78.10	1	18,373	0.01%
2023/05/05	11	77.62	10	77.40	77.40	1	19,117	0.01%
2023/05/04	11.2	76.99	12.3	77.64	77.80	-1.1	20,127	-0.01%
2023/05/03	10	78.29	15	78.63	77.60	-5	20,629	-0.02%
2023/05/02	1.2	80.87	1	80.40	80.00	0.2	21,995	0.00%
2023/04/28	25.5	80.88	4	80.93	80.60	21.5	22,329	0.10%
2023/04/27	18	80.86	1	80.50	80.50	17	22,911	0.07%
2023/04/26	2	78.60	5	79.36	79.80	-3	23,222	-0.01%
2023/04/25	3	80.33	16	79.81	78.50	-13	23,224	-0.06%
2023/04/24	30	79.91	47	80.26	80.90	-17	23,268	-0.07%
2023/04/21	14.2	80.65	20.2	80.43	80.30	-6	23,333	-0.03%
2023/04/20	17	80.73	20	81.33	82.00	-3	23,300	-0.01%
2023/04/19	5.1	84.57	8.1	84.77	83.20	-3.1	23,430	-0.01%
2023/04/18	16.1	83.94	31	84.60	85.70	-14.9	23,376	-0.06%
2023/04/17	4	80.50	12	81.72	81.80	-8	22,746	-0.04%
2023/04/14	9	77.89	17	78.58	79.10	-8	22,664	-0.04%
2023/04/13	8	76.34	19.2	77.79	77.60	-11.2	22,469	-0.05%
2023/04/12	3	75.73	10	75.62	75.60	-7	22,228	-0.03%
2023/04/11	20	75.35	4	74.98	74.70	16	22,378	0.07%
2023/04/10	0	0.00	1	74.80	74.80	-1	22,442	0.00%
2023/04/07	1	74.50	3	74.43	74.30	-2	22,682	-0.01%
2023/04/06	3.2	73.24	0	0.00	73.70	3.2	22,946	0.01%
2023/03/31	11.4	75.26	12	75.34	75.20	-0.6	23,097	0.00%
2023/03/30	7	75.77	6	76.58	76.50	1	23,290	0.00%
2023/03/29	10.4	75.00	10	75.60	75.60	0.4	23,597	0.00%
2023/03/28	0.2	75.00	3	74.83	74.50	-2.8	24,135	-0.01%
2023/03/27	2	76.95	4	76.60	75.50	-2	24,251	-0.01%
2023/03/24	1	77.80	17	77.68	78.80	-16	24,380	-0.07%
2023/03/23	5	76.50	6	77.27	77.50	-1	24,792	0.00%
2023/03/22	7	77.70	5	76.40	76.40	2	25,520	0.01%
2023/03/21	16	78.30	17	77.98	77.30	-1	25,958	0.00%
2023/03/20	2	76.10	3	75.70	75.80	-1	26,583	0.00%
2023/03/17	11	74.99	10	75.70	75.70	1	26,757	0.00%
2023/03/16	14	75.51	13	73.91	73.90	1	27,143	0.00%
2023/03/15	13	76.39	10	75.90	75.90	3	27,463	0.01%
2023/03/14	10	74.67	20	74.99	75.50	-10	27,639	-0.04%
2023/03/13	16	72.81	20	74.88	76.00	-4	27,805	-0.01%
2023/03/10	34	72.79	30	72.59	72.40	4	28,035	0.01%
2023/03/09	6	76.26	4	75.77	76.00	2	28,440	0.01%
2023/03/08	17	77.49	1	77.60	77.60	16	29,589	0.05%
2023/03/07	6	79.35	4	79.35	79.20	2	31,679	0.01%
2023/03/06	17	78.41	32	79.20	79.00	-15	32,545	-0.05%
2023/03/03	53.5	78.51	27	78.13	78.10	26.5	33,580	0.08%
2023/03/02	22	80.15	11	78.84	78.80	11	33,809	0.03%
2023/03/01	40	82.05	67	82.08	81.60	-27	34,331	-0.08%
2023/02/24	18	82.11	7.5	81.95	81.30	10.5	34,926	0.03%
2023/02/23	3	78.27	8	79.48	80.00	-5	35,006	-0.01%
2023/02/22	10.1	78.26	2	78.55	78.10	8.1	35,078	0.02%
2023/02/21	12	80.73	4	81.03	80.90	8	35,210	0.02%
2023/02/20	3	79.97	13	80.13	80.60	-10	35,453	-0.03%
2023/02/17	4	80.20	1	81.60	80.00	3	36,109	0.01%
2023/02/16	45.5	81.60	46.3	81.83	81.50	-0.8	36,232	0.00%
2023/02/15	3.1	78.40	7	78.19	77.90	-4	35,580	-0.01%
2023/02/14	4	77.45	5	77.34	77.20	-1	35,384	0.00%
2023/02/13	6	77.85	7	77.49	77.50	-1	35,365	0.00%
2023/02/10	59	78.55	59	78.52	79.00	0	35,162	0.00%
2023/02/09	45.4	77.24	28	77.45	76.90	17.4	34,580	0.05%
2023/02/08	22	77.02	13	76.69	77.80	9	34,426	0.03%
2023/02/07	12	77.43	6	77.55	77.80	6	34,045	0.02%
2023/02/06	7	77.64	6	78.13	77.50	1	33,809	0.00%
2023/02/03	22	79.76	29	78.93	78.10	-7	33,486	-0.02%
2023/02/02	31	81.73	18	81.99	79.50	13	32,779	0.04%
2023/02/01	32.3	82.99	20	82.96	84.50	12.3	31,891	0.04%
2023/01/31	50	79.66	65	80.16	82.90	-15	31,435	-0.05%
2023/01/30	8	75.86	33	77.05	78.10	-25	30,031	-0.08%
2023/01/17	42	69.69	36	70.13	71.00	6	29,893	0.02%
2023/01/16	6	68.85	6	68.78	69.20	0	29,626	0.00%
2023/01/13	11	66.86	0	0.00	66.80	11	29,718	0.04%
2023/01/12	0	0.00	0	65.90	66.20	0	29,684	0.00%
2023/01/11	1	67.10	0	0.00	66.50	1	29,471	0.00%
2023/01/10	2	68.60	43	68.31	67.20	-41	29,388	-0.14%
2023/01/09	19	68.34	13	68.12	68.20	6	29,198	0.02%
2023/01/06	15	66.38	22	66.49	66.20	-7	28,481	-0.02%
2023/01/05	10	65.48	36	65.68	65.70	-26	27,989	-0.09%
2023/01/04	13	64.53	15	65.40	65.70	-2	27,698	-0.01%
2023/01/03	10	62.90	12	63.17	63.20	-2	27,350	-0.01%
2022/12/30	1	61.80	0	0.00	62.00	1	27,175	0.00%
2022/12/26	3	61.17	0	0.00	61.10	3	26,468	0.01%
2022/12/23	1	58.90	1	59.50	59.10	0	26,197	0.00%
2022/12/22	2	60.70	2	60.00	59.70	0	25,954	0.00%
2022/12/21	4	61.03	2	60.40	60.00	2	25,720	0.01%
2022/12/20	50	64.82	14	62.44	61.40	36	25,370	0.14%
2022/12/19	2	64.60	6	64.12	64.20	-4	24,857	-0.02%
2022/12/16	5	64.56	2	64.50	64.10	3	24,654	0.01%
2022/12/15	10	68.14	7	68.11	66.50	3	24,382	0.01%
2022/12/14	45	67.65	49.8	67.32	66.80	-4.8	23,822	-0.02%
2022/12/13	5	65.66	10	65.77	65.00	-5	23,062	-0.02%
2022/12/12	36	64.95	35	65.62	66.60	1	22,467	0.00%
2022/12/09	3	62.10	3	62.60	62.30	0	21,593	0.00%
2022/12/08	56	62.09	37	62.27	63.00	19	21,338	0.09%
2022/12/07	13	64.68	11	64.51	63.40	2	20,901	0.01%
2022/12/06	5	65.24	10	64.73	64.90	-5	20,373	-0.02%
2022/12/05	23	66.62	4	66.98	66.90	19	19,893	0.10%
2022/12/02	13	67.55	24	66.35	66.70	-11	19,576	-0.06%
2022/12/01	51	66.31	80	66.94	67.90	-29	18,949	-0.15%
2022/11/30	69	64.91	84	65.09	65.20	-15	18,126	-0.08%
2022/11/29	53	65.67	31	65.20	63.70	22	16,812	0.13%
2022/11/28	39	63.51	42.1	63.40	64.80	-3.1	14,714	-0.02%
2022/11/25	62.1	60.25	56	60.58	60.60	6.1	14,089	0.04%
2022/11/24	13	56.98	5	57.14	57.70	8	12,958	0.06%
2022/11/23	28	56.90	8	57.06	57.10	20	12,521	0.16%
2022/11/22	5	54.86	14.1	54.39	54.90	-9.1	11,541	-0.08%
2022/11/21	3.1	52.29	5	53.24	54.10	-1.9	10,587	-0.02%
2022/11/18	1	48.80	20	48.95	49.20	-19	9,933	-0.19%
2022/11/17	29	51.49	13	51.68	50.20	16	9,704	0.16%
2022/11/16	51	50.22	22	50.32	50.90	29	9,257	0.31%
2022/11/15	17	49.86	22	50.46	51.10	-5	8,791	-0.06%
2022/11/14	1	47.35	14	49.18	49.50	-13	7,961	-0.16%
2022/11/11	10	45.00	6	45.05	45.00	4	7,484	0.05%
2022/11/10	0	0.00	1	44.70	44.40	-1	7,462	-0.01%
2022/11/09	3	45.67	7.1	45.79	44.80	-4.1	7,416	-0.06%
2022/11/08	0	0.00	6	45.60	45.35	-6	7,303	-0.08%
2022/11/03	2	44.78	0.2	44.68	44.45	1.8	7,270	0.02%
2022/11/02	1	45.35	4	45.55	45.20	-3	7,337	-0.04%
2022/11/01	1	45.45	5	45.60	45.60	-4	7,586	-0.05%
2022/10/31	7	45.91	66	46.10	45.60	-59	7,566	-0.78%
2022/10/28	1	45.95	0	0.00	45.75	1	7,556	0.01%
2022/10/27	0.2	46.50	0	0.00	46.55	0.2	7,447	0.00%
2022/10/26	2	44.60	8	44.91	44.40	-6	7,331	-0.08%
2022/10/25	19	45.00	2	44.20	44.30	17	7,207	0.24%
2022/10/24	92.1	45.80	10	46.00	46.00	82.1	6,936	1.18%
2022/10/21	4	45.10	17	44.81	45.05	-13	6,516	-0.20%
2022/10/20	3	41.30	3	41.25	41.35	0	5,996	0.00%
2022/10/19	1	42.80	5	43.36	43.00	-4	5,965	-0.07%
2022/10/18	2	42.88	0	0.00	42.80	2	6,023	0.03%
2022/10/17	4	43.40	10	43.45	43.45	-6	6,156	-0.10%
2022/10/14	0	0.00	3.1	42.29	42.80	-3.1	6,177	-0.05%
2022/10/13	0	0.00	0.2	42.20	41.05	-0.2	6,136	0.00%
2022/10/11	11.3	41.04	0	0.00	40.80	11.3	6,175	0.18%
2022/10/07	1	42.30	0.2	43.00	42.90	0.8	6,221	0.01%
2022/10/04	1	41.00	1	41.45	41.20	0	6,824	0.00%
2022/10/03	0	0.00	1	41.35	40.75	-1	7,032	-0.01%
2022/09/30	1	41.05	0	0.00	41.05	1	7,162	0.01%
2022/09/28	10	41.85	0	0.00	41.20	10	7,355	0.14%
2022/09/21	0	0.00	3	43.13	42.60	-3	8,031	-0.04%
2022/09/20	10	43.00	17	43.19	43.30	-7	8,266	-0.08%
2022/09/15	1	42.15	0	0.00	42.05	1	9,548	0.01%
2022/09/14	0	0.00	11	41.69	42.20	-11	9,969	-0.11%
2022/09/13	1	42.30	1	42.05	42.15	0	10,474	0.00%
2022/09/08	0	0.00	2	42.15	42.35	-2	10,844	-0.02%
2022/09/07	1	41.70	0	0.00	41.85	1	11,040	0.01%
2022/09/06	2	42.70	1	42.40	42.05	1	11,057	0.01%
2022/09/05	0	0.00	1	44.05	43.40	-1	11,033	-0.01%
2022/09/02	4	42.61	2	43.20	43.85	2	11,015	0.02%
2022/09/01	8	43.13	1	42.95	43.20	7	10,804	0.06%
2022/08/29	1	40.20	0	0.00	40.15	1	10,523	0.01%
2022/08/26	11	41.00	1	40.95	41.00	10	10,537	0.09%
2022/08/25	1	39.95	0	0.00	39.85	1	10,558	0.01%
2022/08/24	1	40.75	3	40.82	40.70	-2	10,758	-0.02%
2022/08/22	2	40.83	0	0.00	40.85	2	10,847	0.02%
2022/08/12	0	0.00	2	42.43	42.40	-2	10,881	-0.02%
2022/08/11	1	41.85	0	0.00	41.80	1	10,866	0.01%
2022/08/09	3	41.50	6	42.05	42.20	-3	10,889	-0.03%
2022/08/08	14	40.38	4	41.60	41.45	10	10,907	0.09%
2022/08/04	1	43.00	0	0.00	43.25	1	10,610	0.01%
2022/08/03	5	44.25	0	0.00	44.05	5	10,503	0.05%
2022/08/01	1	45.35	0	0.00	45.55	1	10,361	0.01%
2022/07/28	0	0.00	2	46.20	45.45	-2	10,296	-0.02%
2022/07/27	2	45.85	0	0.00	46.20	2	10,234	0.02%
2022/07/26	0	0.00	10	45.75	45.55	-10	10,166	-0.10%
2022/07/25	4	45.54	1	45.40	45.80	3	10,061	0.03%
2022/07/22	8	46.08	1	45.60	45.95	7	9,867	0.07%
2022/07/21	1	46.90	2	46.25	46.95	-1	9,614	-0.01%
2022/07/20	4	48.01	1	47.60	47.50	3	9,444	0.03%
2022/07/19	0	0.00	1	47.80	48.05	-1	9,371	-0.01%
2022/07/18	3	48.25	5	47.81	48.50	-2	9,321	-0.02%
2022/07/15	8	47.91	10	47.80	48.00	-2	9,207	-0.02%
2022/07/14	0	0.00	1	49.20	49.00	-1	9,075	-0.01%
2022/07/13	17	48.00	9	48.13	49.00	8	8,896	0.09%
2022/07/12	2	46.73	5	45.40	46.90	-3	8,479	-0.04%
2022/07/11	6	46.38	5	45.67	46.10	1	8,246	0.01%
2022/07/08	4	44.55	0	0.00	44.70	4	8,045	0.05%
2022/07/07	0	0.00	4	43.54	43.70	-4	7,907	-0.05%
2022/07/06	3	43.17	2	42.85	42.50	1	7,786	0.01%
2022/07/05	3	44.43	8	44.88	44.50	-5	7,651	-0.07%
2022/07/04	13	44.87	6	44.98	44.40	7	7,573	0.09%
2022/07/01	5	45.93	8	45.58	44.40	-3	7,468	-0.04%
2022/06/30	1	47.35	3	46.95	47.20	-2	7,202	-0.03%
2022/06/29	2	47.85	3	47.50	47.50	-1	6,978	-0.01%
2022/06/28	4	49.01	3	48.50	48.35	1	6,707	0.01%
2022/06/27	3	49.32	10	49.26	50.20	-7	6,443	-0.11%
2022/06/24	7	49.93	5	50.07	50.00	2	6,089	0.03%
2022/06/23	18	50.69	20	50.75	50.50	-2	5,800	-0.03%
2022/06/22	10	49.22	11	49.64	49.10	-1	4,986	-0.02%
2022/06/21	50	49.55	49	47.54	49.75	1	4,553	0.02%
2022/06/20	1	45.90	0	0.00	45.30	1	3,987	0.03%
2022/06/17	3	46.08	3	46.72	46.10	0	3,770	0.00%
2022/06/16	0	46.35	302	46.50	45.80	-302	3,557	-8.49%	大賣/鉅額交易
2022/06/15	0	0.00	2	45.85	45.40	-2	3,336	-0.06%
2022/06/14	0	0.00	4	44.20	44.80	-4	3,285	-0.12%
2022/06/10	1	45.15	0	0.00	45.40	1	3,116	0.03%
2022/06/02	0	0.00	100	45.40	45.15	-100	3,005	-3.33%
2022/06/01	2	44.50	161	45.39	45.80	-159	2,937	-5.41%	大賣/鉅額交易
2022/05/31	0	0.00	3	44.05	44.45	-3	2,668	-0.11%
2022/05/30	12	43.65	0	0.00	43.70	12	2,530	0.47%
2022/05/27	3	43.50	0	0.00	43.30	3	2,472	0.12%
2022/05/25	0	0.00	0.1	43.10	43.15	-0.1	2,352	0.00%
2022/05/24	0	0.00	6	42.14	42.15	-6	2,309	-0.26%
2022/05/23	1	42.25	0	0.00	42.10	1	2,264	0.04%
2022/05/20	0	0.00	5	42.00	41.95	-5	2,280	-0.22%
2022/05/19	0	0.00	1	41.15	42.20	-1	2,270	-0.04%
2022/05/18	0	0.00	25	42.08	42.05	-25	2,204	-1.13%
2022/05/17	12	41.87	0	0.00	41.95	12	2,198	0.55%
2022/05/16	1	42.00	0	0.00	42.00	1	2,128	0.05%
2022/04/25	0	0.00	4	40.20	40.10	-4	2,081	-0.19%
2022/04/18	0	40.00	0	0.00	40.00	0	2,245	0.00%
2022/04/06	0	0.00	1	40.70	40.55	-1	2,779	-0.04%
2022/03/25	0	0.00	1	40.50	40.40	-1	2,888	-0.03%
2022/03/24	0	0.00	1	40.50	40.55	-1	2,930	-0.03%
2022/03/22	1	40.15	0	0.00	40.30	1	2,996	0.03%
2022/03/17	0	0.00	1	39.65	39.60	-1	3,024	-0.03%
2022/03/14	1	39.10	0	0.00	39.10	1	3,026	0.03%
2022/03/11	1	39.15	0	0.00	39.05	1	3,025	0.03%
2022/03/07	1	39.70	0	0.00	39.70	1	2,936	0.03%
2022/02/23	60	41.98	0	0.00	41.85	60	3,355	1.79%
2022/02/18	0	0.00	1	42.35	42.40	-1	3,706	-0.03%
2022/02/17	0	0.00	3	41.85	42.25	-3	3,963	-0.08%
2022/02/16	0	0.00	6	41.75	41.70	-6	3,962	-0.15%
2022/02/14	0	0.00	11	41.22	41.20	-11	4,128	-0.27%
2022/02/09	1	42.00	0	0.00	42.00	1	4,231	0.02%
2022/02/08	0	0.00	3	42.00	42.05	-3	4,253	-0.07%
2022/01/24	1	40.95	0	0.00	41.35	1	4,453	0.02%
2022/01/21	0	0.00	1	41.30	41.35	-1	4,537	-0.02%
2022/01/18	1	42.85	0	0.00	42.75	1	4,557	0.02%
2022/01/17	3	43.05	0	0.00	43.10	3	4,644	0.06%
2022/01/11	10	42.80	0	0.00	42.75	10	5,175	0.19%
2022/01/10	10	43.30	0	0.00	43.30	10	5,515	0.18%
2021/12/24	0	0.00	2	42.05	42.30	-2	7,180	-0.03%
2021/12/22	1	41.80	1	41.60	41.60	0	7,395	0.00%
2021/12/21	6	41.80	6	41.95	41.80	0	7,547	0.00%
2021/12/20	12	42.10	12	42.04	41.85	0	7,868	0.00%
2021/12/17	10	41.66	10	41.95	41.85	0	8,019	0.00%
2021/12/16	0	0.00	2	41.25	41.25	-2	8,246	-0.02%
2021/12/13	0	0.00	2	41.73	41.55	-2	9,818	-0.02%
2021/12/10	0	0.00	1	41.60	41.35	-1	10,132	-0.01%
2021/12/03	3	41.50	0	0.00	41.45	3	10,151	0.03%
2021/12/02	1	41.30	0	0.00	41.30	1	10,165	0.01%
2021/11/30	4	41.60	0	0.00	41.00	4	10,150	0.04%
2021/11/29	2	40.90	0	0.00	41.10	2	10,145	0.02%
2021/11/26	0	0.00	2	42.03	41.60	-2	10,092	-0.02%
2021/11/24	1	42.80	1	42.80	42.80	0	10,011	0.00%
2021/11/23	0	0.00	1	44.45	43.15	-1	9,994	-0.01%
2021/11/22	1	44.05	200	44.08	44.05	-199	9,908	-2.01%	大賣/鉅額交易
2021/11/19	3	44.10	6	43.74	43.30	-3	9,740	-0.03%
2021/11/18	2	43.58	2	43.15	43.10	0	9,587	0.00%
2021/11/17	5	43.04	1	43.40	43.40	4	9,523	0.04%
2021/11/16	0	0.00	5	42.95	43.35	-5	9,379	-0.05%
2021/11/12	0	0.00	2	41.65	41.85	-2	9,137	-0.02%
2021/11/11	1	40.75	0	0.00	40.80	1	9,095	0.01%
2021/11/10	100	41.65	0	0.00	41.55	100	9,033	1.11%
2021/11/05	0	0.00	1	41.85	41.85	-1	8,947	-0.01%
2021/11/03	2	41.60	2	41.40	41.40	0	8,918	0.00%
2021/11/02	1	41.65	3	41.63	41.50	-2	8,965	-0.02%
2021/11/01	3	41.02	2	41.25	41.35	1	8,871	0.01%
2021/10/29	2	41.28	0	0.00	41.10	2	8,813	0.02%
2021/10/28	2	41.95	3	42.45	41.90	-1	8,730	-0.01%
2021/10/26	0	0.00	10	42.45	42.40	-10	8,666	-0.12%
2021/10/25	10	42.70	0	0.00	42.70	10	8,597	0.12%
2021/10/22	0	0.00	5	42.70	42.20	-5	8,522	-0.06%
2021/10/21	7	42.66	9	42.54	43.10	-2	8,420	-0.02%
2021/10/20	7	41.87	2	41.30	41.40	5	8,208	0.06%
2021/10/19	8	42.29	8	42.24	41.90	0	8,091	0.00%
2021/10/18	6	43.81	4	42.40	42.15	2	7,879	0.03%
2021/10/15	4	43.61	2	44.20	44.25	2	7,551	0.03%
2021/10/14	0	0.00	1	43.15	42.95	-1	7,346	-0.01%
2021/10/12	2	43.25	0	0.00	42.70	2	7,081	0.03%
2021/10/08	8	44.02	6	43.93	44.20	2	6,883	0.03%
2021/10/07	3	42.60	4	42.79	43.05	-1	6,326	-0.02%
2021/10/06	0	0.00	9	41.62	42.15	-9	6,118	-0.15%
2021/10/04	0	0.00	2	40.65	40.60	-2	5,852	-0.03%
2021/10/01	4	40.71	18	40.26	40.25	-14	5,782	-0.24%
2021/09/30	1	42.35	1	42.20	42.70	0	5,642	0.00%
2021/09/29	4	41.93	3	42.00	42.00	1	5,550	0.02%
2021/09/28	1	42.40	1	42.60	42.80	0	5,453	0.00%
2021/09/27	18	43.53	14	43.50	43.10	4	5,411	0.07%
2021/09/24	22	43.53	1.2	43.64	44.00	20.8	5,138	0.41%
2021/09/23	1	43.05	2	43.40	43.80	-1	4,989	-0.02%
2021/09/22	21	43.48	3	43.83	43.70	18	4,756	0.38%
2021/09/17	53	43.53	351	43.78	43.95	-298	4,291	-6.94%	大賣/鉅額交易
2021/09/16	7	41.13	8	41.05	41.15	-1	3,610	-0.03%
2021/09/15	13	39.61	9	39.92	40.30	4	3,399	0.12%
2021/09/13	0	0.00	1	37.70	38.05	-1	3,189	-0.03%
2021/09/10	0	0.00	2	37.15	37.15	-2	3,229	-0.06%
2021/09/08	2.4	37.22	0	0.00	36.90	2.4	3,339	0.07%
2021/09/03	0	0.00	2	38.15	38.10	-2	3,381	-0.06%
2021/09/02	1	37.65	0	0.00	37.85	1	3,378	0.03%
2021/09/01	0	0.00	3	38.05	38.00	-3	3,369	-0.09%
2021/08/30	1	38.20	0	0.00	38.10	1	3,373	0.03%
2021/08/26	1	37.50	0.6	37.45	37.45	0.4	3,367	0.01%
2021/08/20	22	36.67	0	0.00	36.35	22	3,439	0.64%
2021/08/19	10	37.15	0	0.00	36.70	10	3,468	0.29%
2021/08/17	0.2	37.71	0	0.00	37.00	0.2	3,480	0.01%
2021/08/12	0	0.00	0.4	39.10	39.05	-0.4	3,491	-0.01%
2021/08/10	1	39.60	1	39.60	39.40	0	3,646	0.00%
2021/08/06	1	41.65	0	0.00	40.90	1	3,899	0.03%
2021/08/05	1	40.20	0	0.00	40.10	1	3,965	0.03%
2021/08/04	71	39.87	2	39.70	40.00	69	4,156	1.66%
2021/07/20	1	40.65	0	0.00	40.60	1	5,149	0.02%
2021/07/09	1	42.10	0	0.00	41.95	1	6,373	0.02%
2021/07/08	0	0.00	16	42.35	42.00	-16	6,864	-0.23%
2021/07/07	1	42.75	26	42.60	42.60	-25	7,496	-0.33%
2021/07/05	10	43.41	0	0.00	42.80	10	8,124	0.12%
2021/07/02	5	42.25	0	0.00	43.00	5	8,189	0.06%
2021/07/01	0	0.00	1	42.90	42.15	-1	8,194	-0.01%
2021/06/30	2	42.60	5	42.50	42.60	-3	8,237	-0.04%
2021/06/29	3	42.38	5.5	42.40	42.30	-2.5	8,331	-0.03%
2021/06/28	9	42.33	6	42.43	42.50	3	8,484	0.04%
2021/06/25	15	42.59	0	0.00	42.50	15	8,515	0.18%
2021/06/24	0	0.00	1	42.45	42.75	-1	8,614	-0.01%
2021/06/23	0	0.00	2	41.20	41.60	-2	8,997	-0.02%
2021/06/18	0.5	40.65	0	0.00	40.50	0.5	10,830	0.00%
2021/06/17	60	40.20	0	0.00	40.20	60	10,808	0.56%
2021/06/07	20	39.80	0	0.00	39.80	20	11,473	0.17%
2021/06/04	40	40.05	0	0.00	40.15	40	11,526	0.35%
2021/05/27	1	38.95	11	38.92	38.80	-10	11,868	-0.08%
2021/05/26	0	0.00	1	39.60	39.80	-1	11,895	-0.01%
2021/05/25	6	39.85	2	39.95	39.55	4	12,015	0.03%
2021/05/21	0	0.00	3	39.75	39.20	-3	12,377	-0.02%
2021/05/20	3	38.95	0	0.00	38.60	3	12,562	0.02%
2021/05/17	2	36.50	2	36.15	36.00	0	12,762	0.00%
2021/05/14	0	0.00	5	39.93	38.90	-5	12,672	-0.04%
2021/05/13	1	38.50	0	0.00	38.40	1	12,556	0.01%
2021/05/12	7	39.62	2	38.10	38.10	5	12,478	0.04%
2021/05/11	2.2	42.03	1	39.90	40.60	1.2	12,357	0.01%
2021/05/10	0	0.00	0	43.00	43.20	0	12,322	0.00%
2021/05/07	1	42.40	0	0.00	42.90	1	12,358	0.01%
2021/05/04	1	41.00	3	40.50	40.50	-2	12,698	-0.02%
2021/05/03	3	44.20	2	44.70	42.95	1	12,571	0.01%
2021/04/29	0	0.00	2	45.40	45.40	-2	12,565	-0.02%
2021/04/27	3	45.60	0.1	45.50	45.60	2.9	12,645	0.02%
2021/04/26	0	0.00	4	45.03	44.75	-4	12,694	-0.03%
2021/04/23	2	44.70	5.3	44.87	44.60	-3.3	12,780	-0.03%
2021/04/22	4	45.14	6	45.53	44.35	-2	12,901	-0.02%
2021/04/21	7	46.91	0	0.00	46.50	7	12,842	0.05%
2021/04/20	200	47.85	8.2	47.27	47.85	191.8	12,734	1.51%	大買/鉅額交易
2021/04/19	100	46.30	5	46.42	46.40	95	12,771	0.74%
2021/04/16	101	45.80	1	45.55	45.65	100	12,810	0.78%	大買/
2021/04/15	9	45.77	3.2	45.83	45.55	5.8	12,884	0.05%
2021/04/14	3	46.78	24	45.98	47.20	-21	12,794	-0.16%
2021/04/13	16	47.05	112	47.23	46.80	-96	13,010	-0.74%	大賣/
2021/04/12	9	46.17	12	46.42	46.30	-3	12,787	-0.02%
2021/04/09	12	44.99	5.6	44.85	44.70	6.4	13,190	0.05%
2021/04/08	1	44.05	0	0.00	44.05	1	13,439	0.01%
2021/04/07	1	44.05	10	44.05	43.95	-9	13,403	-0.07%
2021/04/06	1	44.05	0	0.00	44.00	1	13,536	0.01%
2021/04/01	3	43.90	4	44.28	44.45	-1	14,220	-0.01%
2021/03/31	5	44.00	3	44.17	44.05	2	14,437	0.01%
2021/03/30	1	43.20	0	0.00	43.35	1	14,258	0.01%
2021/03/29	100	43.08	2	43.75	43.45	98	14,224	0.69%
2021/03/26	119	43.94	5	43.57	43.25	114	14,084	0.81%	大買/鉅額交易
2021/03/25	5	46.33	24	46.21	45.10	-19	13,578	-0.14%
2021/03/24	24	44.91	17.1	44.67	46.65	6.9	12,788	0.05%
2021/03/23	4	42.98	1	42.80	42.45	3	11,679	0.03%
2021/03/19	1	42.10	1	42.60	42.10	0	11,540	0.00%
2021/03/18	8	43.15	1	42.65	42.80	7	11,438	0.06%
2021/03/17	210	43.35	0.1	43.90	43.30	209.9	11,313	1.86%	大買/鉅額交易
2021/03/11	0	0.00	1	42.70	42.40	-1	10,998	-0.01%
2021/03/09	0	0.00	6	42.63	42.85	-6	10,911	-0.05%
2021/03/08	0	0.00	9	42.65	42.10	-9	10,839	-0.08%
2021/03/05	1	41.60	1	41.55	41.50	0	10,725	0.00%
2021/03/04	2	41.55	1	41.65	41.60	1	10,714	0.01%
2021/03/02	7	41.71	4	41.90	41.20	3	10,597	0.03%
2021/02/26	2	41.53	2	41.95	41.65	0	10,553	0.00%
2021/02/25	0	0.00	9	42.65	42.60	-9	10,566	-0.09%
2021/02/24	13	41.94	3	41.97	41.40	10	10,518	0.10%
2021/02/23	3	42.82	5	43.60	43.55	-2	10,325	-0.02%
2021/02/22	8	42.92	1	43.35	42.90	7	10,227	0.07%
2021/02/19	5	43.37	1.1	42.29	43.70	3.9	10,159	0.04%
2021/02/18	0	0.00	2	41.00	41.10	-2	9,965	-0.02%
2021/02/17	0	0.00	1	40.65	40.90	-1	10,053	-0.01%
2021/02/05	7	40.19	0	0.00	40.00	7	10,018	0.07%
2021/02/03	2.1	41.15	2	41.05	40.95	0.1	9,973	0.00%
2021/02/01	5	40.38	8	40.35	40.45	-3	9,892	-0.03%
2021/01/29	2	41.35	1	41.80	40.90	1	9,858	0.01%
2021/01/28	2	41.48	0	0.00	41.35	2	9,789	0.02%
2021/01/27	1	42.20	2	42.45	43.20	-1	9,589	-0.01%
2021/01/26	2	41.15	0	0.00	41.10	2	9,261	0.02%
2021/01/25	4.2	42.14	1	41.65	41.95	3.2	9,225	0.03%
2021/01/22	2	42.35	2	42.65	43.20	0	9,197	0.00%
2021/01/21	5	41.41	0	0.00	40.95	5	9,061	0.06%
2021/01/20	10.2	41.90	0	0.00	41.45	10.2	8,987	0.11%
2021/01/19	2.2	43.58	1	44.10	43.05	1.2	8,845	0.01%
2021/01/18	2	43.00	3	43.43	43.55	-1	8,730	-0.01%
2021/01/15	4.2	43.55	3	43.35	42.75	1.2	8,578	0.01%
2021/01/14	1	44.60	3	44.80	44.30	-2	8,366	-0.02%
2021/01/13	1	44.45	21	44.40	44.45	-20	8,162	-0.25%
2021/01/12	4.2	44.43	2	45.00	43.95	2.2	8,071	0.03%
2021/01/11	4	46.73	1	47.15	46.80	3	7,913	0.04%
2021/01/08	9	46.91	17	47.68	46.55	-8	7,853	-0.10%
2021/01/07	1	49.45	1	50.20	48.00	0	7,662	0.00%
2021/01/06	30.3	50.39	7	50.69	49.00	23.3	7,415	0.31%
2021/01/05	9	49.28	11.8	49.22	48.85	-2.8	6,700	-0.04%
2021/01/04	17	49.17	153	49.93	50.90	-136	6,279	-2.17%	大賣/鉅額交易
2020/12/31	8	46.76	112	43.06	46.90	-104	5,551	-1.87%	大賣/鉅額交易
2020/12/30	0	0.00	85	42.85	42.85	-85	5,130	-1.66%
2020/12/29	9.5	42.09	2	42.75	42.20	7.5	5,130	0.15%
2020/12/28	31	43.83	8	43.13	43.50	23	4,966	0.46%
2020/12/25	3	41.00	20.4	38.85	41.05	-17.4	4,236	-0.41%
2020/12/24	5	37.35	0	0.00	37.35	5	3,943	0.13%
2020/12/22	0	0.00	3	38.03	37.00	-3	3,990	-0.08%
2020/12/18	3	36.85	1	37.55	37.55	2	3,965	0.05%
2020/12/17	0	0.00	1.3	37.10	36.90	-1.3	4,034	-0.03%
2020/12/11	0.5	36.85	0	0.00	36.80	0.5	4,351	0.01%
2020/12/10	0	0.00	71	37.48	37.65	-71	4,463	-1.59%
2020/12/08	1	37.65	0	0.00	37.65	1	4,692	0.02%
2020/12/07	1	37.75	143	37.64	37.65	-142	4,911	-2.89%	大賣/鉅額交易
2020/12/02	6	38.29	0	0.00	38.55	6	5,096	0.12%
2020/12/01	1	38.75	0	0.00	38.80	1	5,203	0.02%
2020/11/30	1	38.85	0	0.00	39.00	1	5,256	0.02%
2020/11/27	3	38.73	0	0.00	39.35	3	5,360	0.06%
2020/11/26	14	39.49	0	0.00	39.20	14	5,594	0.25%
2020/11/25	8	39.45	2.6	39.51	39.50	5.4	5,902	0.09%
2020/11/24	63	39.09	1	39.00	38.75	62	6,017	1.03%
2020/11/23	56	40.31	0	0.00	40.10	56	6,060	0.92%
2020/11/20	78	39.86	883.1	39.83	40.05	-805.1	6,286	-12.81%	大賣/鉅額交易
2020/11/19	0	0.00	10.6	39.12	38.90	-10.6	6,314	-0.17%
2020/11/18	0	0.00	3.1	38.83	39.00	-3.1	6,319	-0.05%
2020/11/17	0	0.00	1	38.15	38.10	-1	6,289	-0.02%
2020/11/06	0	0.00	1	34.00	34.00	-1	7,052	-0.01%
2020/10/30	1	35.60	0	0.00	35.60	1	7,864	0.01%
2020/10/29	1.2	37.70	0	0.00	37.55	1.2	7,849	0.01%
2020/10/28	0.4	38.15	0	0.00	38.30	0.4	7,917	0.00%
2020/10/23	0	0.00	1.2	38.05	38.05	-1.2	8,107	-0.01%
2020/10/19	1	38.35	0	0.00	38.00	1	8,490	0.01%
2020/10/06	0.6	23.75	0	0.00	23.95	0.6	8,403	0.01%
2020/10/05	0	0.00	12	22.88	22.85	-12	8,393	-0.14%
2020/09/29	2.7	23.35	0	0.00	23.30	2.7	8,629	0.03%
2020/09/25	1	22.65	1	22.60	22.60	0	8,961	0.00%
2020/09/24	0	0.00	3	22.40	22.55	-3	8,931	-0.03%
2020/09/23	1.7	22.87	3	23.40	22.80	-1.3	8,866	-0.01%
2020/09/21	0	0.00	3	24.43	24.30	-3	8,759	-0.03%
2020/09/18	0	0.00	4	24.00	24.30	-4	8,856	-0.05%
2020/09/16	0	0.00	3	23.70	23.50	-3	8,958	-0.03%
2020/09/14	1	23.65	0	0.00	23.60	1	9,023	0.01%
2020/09/11	1	24.00	0	0.00	23.70	1	9,128	0.01%
2020/09/10	0	0.00	3	24.65	24.35	-3	9,194	-0.03%
2020/09/08	11.6	24.67	5	24.65	24.25	6.6	9,286	0.07%
2020/09/07	4	25.44	0	0.00	25.20	4	9,275	0.04%
2020/09/04	9	25.10	1	25.65	25.45	8	9,415	0.08%
2020/09/03	295	25.56	0	0.00	25.30	295	9,458	3.12%	大買/鉅額交易
2020/09/02	7	25.57	5	26.05	25.70	2	9,787	0.02%
2020/09/01	0	0.00	7	25.77	25.90	-7	10,242	-0.07%
2020/08/31	2	25.40	6	25.24	25.30	-4	10,258	-0.04%
2020/08/28	1	24.65	1	24.85	24.65	0	10,694	0.00%
2020/08/27	8	24.80	0	0.00	24.75	8	10,730	0.07%
2020/08/26	2	24.95	7	25.22	25.10	-5	10,706	-0.05%
2020/08/24	5	24.76	1	24.75	24.85	4	10,717	0.04%
2020/08/21	0	0.00	15	24.91	25.10	-15	10,745	-0.14%
2020/08/20	6	22.86	3	22.95	23.30	3	10,541	0.03%
2020/08/19	15	25.05	0	0.00	24.75	15	10,319	0.15%
2020/08/18	5	24.96	4	25.30	25.35	1	10,271	0.01%
2020/08/17	5.4	24.91	12	24.96	25.15	-6.6	10,263	-0.06%
2020/08/14	4	23.86	7	23.90	23.85	-3	10,253	-0.03%
2020/08/13	1	24.25	4	24.53	24.40	-3	10,722	-0.03%
2020/08/12	6	24.23	2	24.55	24.40	4	11,160	0.04%
2020/08/11	4	24.33	19	24.53	24.55	-15	11,315	-0.13%
2020/08/10	2	24.05	18	24.24	24.20	-16	11,238	-0.14%
2020/08/07	0	0.00	8	24.47	24.00	-8	11,141	-0.07%
2020/08/06	26	24.05	22	23.83	23.90	4	10,896	0.04%
2020/08/05	0	0.00	2	23.75	23.50	-2	10,748	-0.02%
2020/08/04	0	0.00	1	23.30	23.50	-1	10,813	-0.01%
2020/08/03	1	23.10	0	0.00	23.45	1	10,766	0.01%
2020/07/31	0	0.00	11	23.31	23.70	-11	10,628	-0.10%
2020/07/30	2	22.95	0	0.00	23.00	2	10,275	0.02%
2020/07/28	0	0.00	8	20.90	20.85	-8	10,052	-0.08%
2020/07/27	0	0.00	2	20.70	20.70	-2	10,058	-0.02%
2020/07/20	0	0.00	10	21.50	21.40	-10	10,001	-0.10%
2020/07/17	1	21.45	0	0.00	21.45	1	10,058	0.01%
2020/07/16	0	0.00	2	21.80	21.80	-2	10,100	-0.02%
2020/07/15	0	0.00	1	21.90	21.65	-1	10,074	-0.01%
2020/07/13	1	21.35	0	0.00	21.45	1	10,089	0.01%
2020/07/10	0	0.00	2	20.95	21.10	-2	10,118	-0.02%
2020/07/09	6	21.28	20	21.15	21.10	-14	10,131	-0.14%
2020/07/08	9	21.43	2	21.40	21.40	7	10,172	0.07%
2020/07/07	2	22.40	1	22.30	22.25	1	10,259	0.01%
2020/07/06	15	21.09	0	0.00	21.25	15	10,679	0.14%
2020/07/03	3	21.40	0	0.00	21.20	3	11,003	0.03%
2020/06/30	0	0.00	5	21.40	21.55	-5	11,996	-0.04%
2020/06/29	6	21.10	1	20.95	21.15	5	12,611	0.04%
2020/06/24	2	21.90	100	21.80	21.90	-98	12,541	-0.78%
2020/06/23	3	22.10	0	0.00	22.15	3	12,518	0.02%
2020/06/22	1	22.55	4	22.60	22.55	-3	12,531	-0.02%
2020/06/18	0	0.00	1	22.75	22.50	-1	12,504	-0.01%
2020/06/17	0	0.00	3	23.10	22.90	-3	12,471	-0.02%
2020/06/16	2	22.75	2	22.90	22.80	0	12,489	0.00%
2020/06/15	2	22.35	2	22.80	22.10	0	12,420	0.00%
2020/06/11	7	23.54	3	23.52	22.70	4	12,296	0.03%
2020/06/10	8	23.50	10	23.45	23.85	-2	12,240	-0.02%
2020/06/09	17	23.83	3	24.20	23.85	14	12,160	0.12%
2020/06/08	8	23.11	4	23.00	23.20	4	11,764	0.03%
2020/06/05	5	22.30	0	0.00	22.30	5	11,237	0.04%
2020/06/04	103	21.90	8	21.67	22.35	95	11,126	0.85%	大買/
2020/06/03	0	0.00	1	20.40	20.35	-1	10,578	-0.01%
2020/06/02	5	20.30	0	0.00	20.10	5	10,602	0.05%
2020/05/25	0	0.00	1	20.05	20.25	-1	10,725	-0.01%
2020/05/22	2	20.18	1	20.10	20.05	1	10,719	0.01%
2020/05/21	1	20.55	0	0.00	20.60	1	10,663	0.01%
2020/05/20	1	20.35	6	19.90	20.35	-5	10,541	-0.05%
2020/05/19	2	19.05	18	19.19	19.70	-16	10,116	-0.16%
2020/05/18	7	18.20	10	17.91	17.95	-3	9,692	-0.03%
2020/05/15	0	0.00	3	16.98	16.90	-3	9,511	-0.03%
2020/05/11	5	17.00	3	17.00	16.90	2	9,800	0.02%
2020/05/08	1	16.40	0	0.00	16.35	1	10,006	0.01%
2020/05/04	4	16.80	0	0.00	16.70	4	10,085	0.04%
2020/04/30	1	17.50	0	0.00	17.40	1	10,060	0.01%
2020/04/29	0	0.00	1	17.40	17.55	-1	9,996	-0.01%
2020/04/28	4	16.90	0	0.00	16.90	4	9,978	0.04%
2020/04/27	1	17.05	2	16.95	17.10	-1	9,904	-0.01%
2020/04/24	0	0.00	1	16.80	16.70	-1	9,845	-0.01%
2020/04/23	1	17.00	4	16.91	17.00	-3	9,776	-0.03%
2020/04/21	4	16.88	4	16.96	16.75	0	9,616	0.00%
2020/04/20	0	0.00	2	17.70	17.70	-2	9,464	-0.02%
2020/04/17	1	17.80	5	17.99	17.80	-4	9,427	-0.04%
2020/04/16	2	18.00	3	18.10	18.20	-1	9,317	-0.01%
2020/04/15	0	0.00	7	18.75	18.35	-7	9,244	-0.08%
2020/04/14	2	18.35	7	18.49	18.45	-5	9,153	-0.05%
2020/04/13	4	18.33	1	18.85	18.70	3	9,024	0.03%
2020/04/10	0	0.00	35.3	18.56	18.75	-35.3	8,882	-0.40%
2020/04/09	6	18.97	19	18.70	18.50	-13	8,637	-0.15%
2020/04/08	28	17.55	13	17.89	18.15	15	7,968	0.19%
2020/04/07	2	16.73	16	15.87	16.50	-14	7,539	-0.19%
2020/04/06	15	15.72	6.1	14.81	15.55	8.9	7,210	0.12%
2020/04/01	11	14.89	1	14.65	14.85	10	6,853	0.15%
2020/03/31	47	14.71	147	14.74	14.70	-100	6,443	-1.55%	大賣/
2020/03/27	10	17.00	0	0.00	16.30	10	5,786	0.17%
2020/03/26	15	16.00	1	16.65	16.65	14	5,713	0.25%
2020/03/25	3	15.57	1	15.15	15.50	2	5,625	0.04%
2020/03/24	11	15.01	0	0.00	14.65	11	5,551	0.20%
2020/03/23	3	14.50	0	0.00	14.45	3	5,505	0.05%
2020/03/20	11	15.14	0	0.00	15.15	11	5,562	0.20%
2020/03/19	11	14.98	38	14.68	14.50	-27	5,495	-0.49%
2020/03/18	5	16.15	7	16.21	16.10	-2	5,345	-0.04%
2020/03/17	21	16.52	12	16.47	16.40	9	5,310	0.17%
2020/03/16	7	17.26	7	17.00	17.00	0	5,212	0.00%
2020/03/13	13	17.36	30	17.18	17.60	-17	5,173	-0.33%
2020/03/12	4	18.84	2	18.60	18.60	2	5,023	0.04%
2020/03/11	4	19.83	0	0.00	19.65	4	4,910	0.08%
2020/03/10	3	20.23	3	19.95	20.35	0	4,867	0.00%
2020/03/09	9	20.65	2	20.65	20.10	7	4,794	0.15%
2020/03/06	2	20.35	52	20.45	20.35	-50	4,655	-1.07%
2020/03/04	26	21.00	7	21.08	21.15	19	4,486	0.42%
2020/03/03	25	21.00	2	20.90	20.85	23	4,407	0.52%
2020/03/02	0	0.00	1	20.80	20.30	-1	4,305	-0.02%
2020/02/27	4	21.05	4.1	20.40	20.40	-0.1	4,172	0.00%
2020/02/26	0	0.00	7	21.47	21.55	-7	4,034	-0.17%
2020/02/25	0	0.00	5	20.85	20.80	-5	3,835	-0.13%
2020/02/24	0	0.00	2	20.75	20.95	-2	3,775	-0.05%
2020/02/21	0	0.00	10	20.85	20.95	-10	3,682	-0.27%
2020/02/20	0	0.00	1	20.75	21.05	-1	3,614	-0.03%
2020/02/19	0	0.00	3	20.75	20.90	-3	3,444	-0.09%
2020/02/17	1	20.00	5	20.01	20.05	-4	3,311	-0.12%
2020/02/14	0	0.00	11	19.89	19.80	-11	3,248	-0.34%
2020/02/13	3	20.20	1	20.00	20.00	2	3,221	0.06%
2020/02/10	5	19.85	7	19.94	19.90	-2	2,847	-0.07%
2020/02/07	2	19.10	4	19.23	19.25	-2	2,539	-0.08%
2020/02/06	21	18.40	10	18.60	18.75	11	2,407	0.46%
2020/02/05	1	17.45	0	0.00	17.55	1	2,352	0.04%
2020/02/04	5	17.35	0	0.00	17.35	5	2,323	0.22%
2020/01/31	10	18.00	0	0.00	17.90	10	2,244	0.45%
2020/01/17	0	0.00	1	19.25	19.25	-1	2,146	-0.05%
2020/01/10	1	18.95	0	0.00	19.00	1	2,303	0.04%
2020/01/08	3	18.75	6	18.70	18.70	-3	2,348	-0.13%
2020/01/06	3	19.30	1	19.20	19.20	2	2,347	0.09%
2019/12/31	2	19.45	0	0.00	19.55	2	2,389	0.08%
2019/12/20	0	0.00	1	19.50	19.40	-1	2,563	-0.04%
2019/12/19	0	0.00	1	19.60	19.45	-1	2,550	-0.04%
2019/12/18	2	19.75	2.1	19.65	19.65	-0.1	2,554	0.00%
2019/12/17	3	19.28	3	19.73	19.75	0	2,559	0.00%
2019/12/16	0	0.00	1	19.20	19.20	-1	2,516	-0.04%
2019/12/10	0	0.00	3	19.10	19.10	-3	2,853	-0.11%
2019/12/09	0	0.00	50	18.85	18.85	-50	2,849	-1.75%
2019/12/03	200	18.95	0	0.00	18.90	200	3,028	6.60%	大買/鉅額交易
2019/12/02	100	19.05	0	0.00	19.00	100	3,035	3.29%
2019/11/28	1	19.05	0	0.00	19.15	1	3,038	0.03%
2019/11/21	54	18.85	0	0.00	18.75	54	3,116	1.73%
2019/11/20	448	18.92	2	19.00	19.00	446	3,120	14.29%	大買/鉅額交易
2019/11/19	0	0.00	0.2	18.90	19.00	-0.2	3,135	0.00%
2019/11/18	1	18.85	0	0.00	18.80	1	3,179	0.03%
2019/11/15	1	18.50	1	18.60	18.70	0	3,276	0.00%
2019/11/11	2	19.30	2	19.20	19.20	0	3,510	0.00%
2019/11/06	2	19.65	3	19.57	19.50	-1	3,789	-0.03%
2019/11/05	0	0.00	4	19.60	19.70	-4	3,820	-0.10%
2019/10/24	2	19.55	2	19.65	19.65	0	4,919	0.00%
2019/10/22	3	19.80	6	19.90	19.80	-3	4,970	-0.06%
2019/10/17	2	19.65	0	0.00	19.70	2	5,096	0.04%
2019/10/16	7	19.46	0	0.00	19.55	7	5,099	0.14%
2019/10/14	0	0.00	4	19.40	19.40	-4	5,142	-0.08%
2019/10/09	6	19.03	0	0.00	18.95	6	5,240	0.11%
2019/10/07	3	19.35	0	0.00	19.40	3	5,512	0.05%
2019/10/03	1	19.40	0	0.00	19.35	1	5,561	0.02%
2019/09/26	2	20.10	2	20.15	20.15	0	5,899	0.00%
2019/09/25	2	20.15	2	20.25	20.25	0	6,043	0.00%
2019/09/20	10	20.55	0	0.00	20.35	10	6,345	0.16%
2019/09/19	0	0.00	1	20.45	20.60	-1	6,527	-0.02%
2019/09/18	3	20.08	2	20.40	20.40	1	6,707	0.01%
2019/09/17	12	20.58	6	20.10	20.10	6	6,676	0.09%
2019/09/12	0	0.00	1	21.10	21.10	-1	6,819	-0.01%
2019/09/11	2	21.00	0	0.00	20.95	2	6,892	0.03%
2019/09/10	3	21.10	2	21.10	21.10	1	6,912	0.01%
2019/09/09	1	21.65	16	21.58	21.35	-15	6,974	-0.22%
2019/09/06	2	20.78	2	20.85	20.85	0	6,919	0.00%
2019/09/05	2	20.85	0	0.00	20.85	2	7,119	0.03%
2019/09/04	2	20.90	2	20.90	20.90	0	7,295	0.00%
2019/09/03	20	21.04	0	0.00	20.85	20	7,420	0.27%
2019/08/29	2	21.05	2	20.90	20.90	0	7,911	0.00%
2019/08/28	0	0.00	1	21.05	21.15	-1	8,083	-0.01%
2019/08/27	1	20.80	0	0.00	20.60	1	8,269	0.01%
2019/08/23	2	20.85	2	21.05	20.95	0	8,667	0.00%
2019/08/22	3	20.88	2	21.00	21.00	1	9,296	0.01%
2019/08/20	9	20.89	6	20.60	20.60	3	10,331	0.03%
2019/08/19	2	21.30	2	21.15	21.15	0	10,315	0.00%
2019/08/16	11	21.50	11	21.30	21.30	0	10,429	0.00%
2019/08/15	2	21.30	2	21.10	21.10	0	10,583	0.00%
2019/08/14	7	21.61	5	21.86	21.90	2	10,655	0.02%
2019/08/13	4	22.53	4	22.25	22.25	0	10,900	0.00%
2019/08/12	4	22.48	4	23.06	23.15	0	11,551	0.00%
2019/08/08	3	22.85	3	23.05	23.20	0	11,763	0.00%
2019/08/07	0	0.00	1	23.00	23.00	-1	11,837	-0.01%
2019/08/06	1	22.45	3	22.35	22.70	-2	12,036	-0.02%
2019/08/05	1	23.15	1	23.05	22.90	0	12,002	0.00%
2019/07/31	1	24.50	3	24.10	24.00	-2	11,789	-0.02%
2019/07/30	20	24.40	20	24.30	24.30	0	11,699	0.00%
2019/07/29	3	24.02	16	24.09	24.45	-13	11,611	-0.11%
2019/07/26	2	23.90	8	23.88	23.90	-6	11,344	-0.05%
2019/07/25	0	0.00	1	22.40	22.65	-1	10,970	-0.01%
2019/07/24	5	22.41	0	0.00	22.35	5	10,959	0.05%
2019/07/23	7	22.59	0	0.00	22.55	7	10,920	0.06%
2019/07/22	5	23.20	1	23.20	23.20	4	10,850	0.04%
2019/07/19	2	23.40	0	0.00	23.35	2	10,746	0.02%
2019/07/17	5	23.48	3	23.50	23.45	2	10,646	0.02%
2019/07/16	11	23.66	0	0.00	23.45	11	10,642	0.10%
2019/07/15	1	23.20	1	23.35	23.90	0	10,573	0.00%
2019/07/12	2	23.65	10	23.90	23.15	-8	10,479	-0.08%
2019/07/11	4	23.89	4	24.00	23.95	0	10,325	0.00%
2019/07/10	3	23.82	1	23.95	23.85	2	10,321	0.02%
2019/07/09	5	23.84	3	23.75	23.80	2	10,487	0.02%
2019/07/08	1	23.65	344	23.66	23.60	-343	10,552	-3.25%	大賣/鉅額交易
2019/07/05	1	23.85	8	23.78	23.60	-7	10,474	-0.07%
2019/07/04	1	23.25	18	23.47	23.50	-17	10,403	-0.16%
2019/07/03	2	23.00	4	23.48	23.00	-2	10,384	-0.02%
2019/07/02	7	23.40	3	23.65	23.45	4	10,383	0.04%
2019/07/01	6	23.30	3	23.23	23.25	3	10,231	0.03%
2019/06/28	0	0.00	28	22.60	22.80	-28	10,096	-0.28%
2019/06/27	3	22.83	0	0.00	22.80	3	10,070	0.03%
2019/06/26	1	22.95	44	23.03	22.95	-43	10,027	-0.43%
2019/06/25	340	22.60	62	22.56	22.60	278	10,079	2.76%	大買/鉅額交易
2019/06/24	3	22.00	13	22.05	22.10	-10	9,829	-0.10%
2019/06/21	5	22.05	7	22.35	22.05	-2	9,757	-0.02%
2019/06/20	56	22.14	0	0.00	22.15	56	9,569	0.59%
2019/06/19	5	21.57	1	21.45	21.80	4	9,332	0.04%
2019/06/17	2	21.45	0	0.00	21.45	2	9,199	0.02%
2019/06/14	13	21.78	1	21.70	21.80	12	9,094	0.13%
2019/06/13	10	21.80	33	21.56	21.60	-23	9,022	-0.25%
2019/06/12	2	22.05	0	0.00	22.00	2	8,821	0.02%
2019/06/11	1	22.60	0	0.00	22.60	1	8,623	0.01%
2019/06/10	5	22.54	1	22.55	22.50	4	8,484	0.05%
2019/06/06	1	23.35	2	22.78	22.55	-1	8,361	-0.01%
2019/06/05	19	23.28	10	23.70	23.20	9	8,178	0.11%
2019/06/04	20	23.15	0	0.00	23.10	20	7,985	0.25%
2019/06/03	12	23.54	0	0.00	23.25	12	7,805	0.15%
2019/05/31	1	24.20	54	23.76	23.85	-53	7,586	-0.70%
2019/05/30	11	23.86	10	24.25	23.85	1	7,354	0.01%
2019/05/29	92	24.45	536	24.63	24.00	-444	7,142	-6.22%	大賣/鉅額交易
2019/05/28	38	24.01	19.1	24.05	23.55	18.9	6,501	0.29%
2019/05/27	30	23.40	98	23.43	23.95	-68	6,045	-1.12%
2019/05/23	22	22.04	0	0.00	21.80	22	5,322	0.41%
2019/05/22	20	22.54	7	22.50	22.55	13	5,186	0.25%
2019/05/21	45	21.88	20	22.15	22.25	25	4,989	0.50%
2019/05/20	73	22.62	59	22.62	22.50	14	4,829	0.29%
2019/05/17	19	21.62	5	22.02	22.15	14	4,370	0.32%
2019/05/16	0	0.00	20	20.45	20.50	-20	3,649	-0.55%
2019/05/15	457	20.02	1	20.20	20.30	456	3,246	14.05%	大買/鉅額交易
2019/05/14	46	20.17	2	20.18	20.20	44	3,131	1.41%
2019/05/06	20	19.35	0	0.00	19.25	20	2,864	0.70%
2019/04/25	0	0.00	2	19.70	19.70	-2	2,782	-0.07%
2019/04/18	0	0.00	2	19.75	19.80	-2	2,787	-0.07%
2019/04/17	0	0.00	10	19.50	19.60	-10	2,778	-0.36%
2019/04/16	2	19.35	0	0.00	19.20	2	2,716	0.07%
2019/04/15	1	19.70	11	19.83	19.30	-10	2,627	-0.38%
2019/04/12	0	0.00	3	20.15	20.05	-3	2,411	-0.12%
2019/04/11	0	0.00	3	20.55	20.35	-3	2,304	-0.13%
2019/04/09	0	0.00	3	20.57	20.60	-3	2,251	-0.13%
2019/04/08	5	19.85	2	20.25	20.25	3	2,147	0.14%
2019/04/03	0	0.00	1	19.70	19.70	-1	2,034	-0.05%
2019/04/01	0	0.00	2	19.70	19.70	-2	2,102	-0.10%
2019/03/28	2	19.80	5	19.96	19.90	-3	2,029	-0.15%
2019/03/20	0	0.00	2	19.00	18.95	-2	2,178	-0.09%
2019/03/18	0	0.00	2	18.85	18.90	-2	2,282	-0.09%
2019/03/15	0	0.00	1	18.95	18.90	-1	2,343	-0.04%
2019/03/08	2	18.70	0	0.00	18.65	2	4,015	0.05%
2019/03/07	1	18.90	0	0.00	18.65	1	4,050	0.02%
2019/03/06	0	0.00	1	18.90	18.90	-1	4,078	-0.02%
2019/02/25	0	0.00	3	19.00	19.00	-3	4,124	-0.07%
2019/02/18	0	0.00	2	18.70	18.75	-2	4,075	-0.05%
2019/02/15	25	18.75	0	0.00	18.65	25	4,083	0.61%
2019/01/24	0	0.00	2	18.15	18.20	-2	4,011	-0.05%
2019/01/22	2	18.20	0	0.00	18.20	2	4,039	0.05%
2019/01/16	2	18.05	0	0.00	18.00	2	4,149	0.05%
2018/12/25	1	18.20	0	0.00	18.25	1	4,443	0.02%
2018/12/21	1	19.15	2	19.25	19.25	-1	4,489	-0.02%
2018/12/20	0	0.00	2	19.30	19.35	-2	4,486	-0.04%
2018/12/19	0	0.00	1	19.45	19.45	-1	4,479	-0.02%
2018/12/18	2	20.00	3	19.35	19.35	-1	4,449	-0.02%
2018/12/17	0	0.00	2	20.35	20.60	-2	4,288	-0.05%
2018/12/14	0	0.00	1	20.60	20.55	-1	4,241	-0.02%
2018/12/13	2	20.10	0	0.00	20.30	2	4,159	0.05%
2018/12/12	0	0.00	1	20.15	20.10	-1	4,143	-0.02%
2018/12/11	0	0.00	1	19.90	19.80	-1	4,108	-0.02%
2018/12/07	0	0.00	2	19.70	20.05	-2	4,060	-0.05%
2018/12/06	3	20.30	10	20.38	20.05	-7	3,944	-0.18%
2018/12/05	19	21.00	6	20.85	21.00	13	3,702	0.35%
2018/12/04	4	19.09	13	19.64	20.00	-9	2,803	-0.32%
2018/11/30	1	18.00	0	0.00	18.00	1	2,398	0.04%
2018/11/21	0	0.00	1	18.15	18.25	-1	2,394	-0.04%
2018/10/29	0	0.00	2	17.60	17.60	-2	2,587	-0.08%
2018/10/24	1	18.45	0	0.00	18.60	1	2,622	0.04%
2018/10/18	1	19.05	0	0.00	19.05	1	2,629	0.04%
2018/10/17	5	19.06	2	19.18	19.05	3	2,641	0.11%
2018/10/16	1	19.15	0	0.00	19.10	1	2,604	0.04%
2018/10/12	3	19.50	3	19.60	19.60	0	2,525	0.00%
2018/10/11	1	19.70	0	19.85	19.65	1	2,494	0.04%
2018/10/04	0	0.00	9	21.25	21.25	-9	2,368	-0.38%
2018/10/01	25	21.70	25	21.50	21.60	0	2,336	0.00%
2018/09/28	9	21.60	0	0.00	21.70	9	2,325	0.39%
2018/09/26	0	0.00	1	21.10	21.15	-1	2,255	-0.04%
2018/09/10	20	20.35	20	20.30	20.30	0	2,855	0.00%
2018/09/03	0	0.00	3	21.22	21.20	-3	3,020	-0.10%
2018/08/31	0	0.00	4	21.20	21.05	-4	3,042	-0.13%
2018/08/16	0	0.00	7	20.24	20.25	-7	3,326	-0.21%
2018/08/10	5	21.10	0	0.00	21.15	5	3,482	0.14%
2018/07/31	0	0.00	1	21.10	21.15	-1	3,807	-0.03%
2018/07/26	0	0.00	1	21.10	21.10	-1	3,773	-0.03%
2018/07/25	0	0.00	1	21.15	21.15	-1	3,767	-0.03%
2018/07/24	1	21.10	0	0.00	21.10	1	3,757	0.03%
2018/07/18	2	20.70	0	0.00	20.80	2	3,732	0.05%
2018/07/11	0	0.00	28	20.75	20.85	-28	3,667	-0.76%
2018/07/10	5	20.65	1	20.75	20.75	4	3,658	0.11%
2018/07/09	0	0.00	1	20.75	20.70	-1	3,649	-0.03%
2018/07/06	0	0.00	51	20.62	20.60	-51	3,646	-1.40%
2018/07/05	20	20.85	10	20.90	20.85	10	3,629	0.28%
2018/07/03	21	21.14	0	0.00	20.80	21	3,682	0.57%
2018/07/02	0	0.00	29	21.23	21.20	-29	3,655	-0.79%
2018/06/29	43	21.25	0	0.00	21.10	43	3,658	1.18%
2018/06/28	3	21.52	2	21.45	21.45	1	3,551	0.03%
2018/06/27	6	21.70	3	21.65	21.65	3	3,458	0.09%
2018/06/25	3	21.90	11	21.85	21.75	-8	3,444	-0.23%
2018/06/22	0	0.00	2	21.95	22.15	-2	3,429	-0.06%
2018/06/21	3	21.87	1	22.25	21.85	2	3,285	0.06%
2018/06/20	4	22.15	11	22.24	22.10	-7	3,202	-0.22%
2018/06/19	13	22.08	0	0.00	22.05	13	3,155	0.41%
2018/06/15	1	22.40	3.1	22.45	22.35	-2.1	3,063	-0.07%
2018/06/14	0	0.00	2	22.55	22.60	-2	2,981	-0.07%
2018/06/12	2	22.75	0	0.00	22.80	2	3,019	0.07%
2018/06/11	2	22.93	0	0.00	22.80	2	2,998	0.07%
2018/06/08	1	23.15	0	0.00	23.10	1	2,938	0.03%
2018/06/07	3	23.18	2	23.30	23.20	1	2,950	0.03%
2018/06/06	14	23.25	0	0.00	23.20	14	2,942	0.48%
2018/05/29	3	23.43	3	23.40	23.50	0	2,867	0.00%
2018/05/25	1	23.55	0	0.00	23.45	1	2,885	0.03%
2018/05/22	0	0.00	1	24.10	23.90	-1	2,813	-0.04%
2018/05/21	20	24.25	0	0.00	24.20	20	2,789	0.72%
2018/05/18	1	24.00	0	0.00	24.15	1	2,730	0.04%
2018/05/15	0	0.00	2	23.90	24.00	-2	2,474	-0.08%
2018/05/14	2	24.00	2	24.15	23.95	0	2,493	0.00%
2018/05/11	0	0.00	2	22.45	22.45	-2	2,256	-0.09%
2018/05/08	0	0.00	2	22.25	22.35	-2	2,260	-0.09%
2018/05/02	0	0.00	5	22.75	22.80	-5	2,300	-0.22%
2018/04/30	0	0.00	1	22.20	22.65	-1	2,311	-0.04%
2018/04/26	5	22.05	0	0.00	22.00	5	2,401	0.21%
2018/04/25	1	22.05	0	0.00	22.00	1	2,420	0.04%
2018/04/24	0	0.00	1	22.20	22.20	-1	2,460	-0.04%
2018/04/16	1	22.45	0	0.00	22.45	1	2,589	0.04%
2018/04/11	3	22.95	0	0.00	22.80	3	2,683	0.11%
2018/04/10	0	0.00	1	22.90	22.90	-1	2,719	-0.04%
2018/04/09	0	0.00	20	22.68	22.65	-20	2,728	-0.73%
2018/04/03	10	22.50	0	0.00	22.50	10	2,728	0.37%
2018/04/02	10	22.55	0	0.00	22.60	10	2,807	0.36%
2018/03/30	5	22.60	0	0.00	22.60	5	2,906	0.17%
2018/03/29	0	0.00	5	22.55	22.55	-5	2,892	-0.17%
2018/03/27	1	22.80	0	0.00	22.75	1	2,883	0.03%
2018/03/26	27	22.75	5	22.75	22.75	22	2,893	0.76%
2018/03/22	2	23.25	0	0.00	23.15	2	2,900	0.07%
2018/03/13	5	23.80	0	0.00	23.60	5	3,206	0.16%
2018/03/09	1	23.25	0	0.00	23.20	1	3,280	0.03%
2018/02/27	0	0.00	1	23.35	23.35	-1	5,029	-0.02%
2018/02/21	0	0.00	8	22.45	22.35	-8	5,061	-0.16%
2018/02/12	8	22.25	0	0.00	22.25	8	5,062	0.16%
2018/02/09	0	0.00	5	22.00	22.30	-5	5,082	-0.10%
2018/02/08	1	22.45	0	0.00	22.55	1	5,067	0.02%
2018/02/07	2	22.60	0	0.00	22.45	2	5,162	0.04%
2018/02/02	1	23.45	0	0.00	23.45	1	5,110	0.02%
2018/01/30	0	0.00	2	23.75	23.50	-2	5,152	-0.04%
2018/01/26	1	23.70	0	0.00	23.75	1	5,135	0.02%
2018/01/23	5	23.95	10	24.06	23.90	-5	5,106	-0.10%
2018/01/19	0	0.00	3	23.75	23.55	-3	5,022	-0.06%
2018/01/18	14	23.73	0	0.00	23.70	14	5,000	0.28%
2018/01/17	6	23.73	0	0.00	24.00	6	4,962	0.12%
2018/01/05	1	23.55	0	0.00	23.50	1	4,942	0.02%
2018/01/04	1	23.45	1	23.50	23.40	0	4,916	0.00%
2018/01/03	0	0.00	2.3	23.95	23.65	-2.3	4,899	-0.05%