裕隆 (2201)-永豐金-忠孝券商分點個股進出

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
67.5
漲跌
▲0.1
漲幅
+0.15%
成交量
3,330張
產業
上市汽車類股
731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－永豐金-忠孝券商分點個股進出

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-忠孝券商分點個股進出
永豐金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	1	67.40	67.50	-1	4,348	-0.02%
2024/04/25	0.1	67.60	1	67.30	67.40	-0.9	4,353	-0.02%
2024/04/23	2	68.30	0	0.00	67.50	2	4,493	0.04%
2024/04/22	1	68.20	0	0.00	67.80	1	4,508	0.02%
2024/04/19	1.1	68.63	1	66.90	66.90	0.1	4,450	0.00%
2024/04/18	1.1	69.40	3	69.73	69.30	-1.9	4,372	-0.04%
2024/04/17	1	67.80	0	0.00	67.40	1	4,297	0.02%
2024/04/16	1	67.00	1	68.50	67.40	0	4,327	0.00%
2024/04/12	1	69.30	0	0.00	69.00	1	4,315	0.02%
2024/04/08	4	69.73	2.3	69.84	70.00	1.8	4,361	0.04%
2024/04/03	2.3	66.73	2	66.45	66.70	0.3	4,271	0.01%
2024/04/02	0	0.00	1	68.00	67.80	-1	4,291	-0.02%
2024/04/01	2	68.30	0	0.00	68.30	2	4,275	0.05%
2024/03/29	1	68.20	0	0.00	68.10	1	4,301	0.02%
2024/03/28	0	0.00	5	68.36	68.20	-5	4,347	-0.12%
2024/03/26	3.1	67.40	4	67.40	67.10	-0.9	4,634	-0.02%
2024/03/25	1	68.70	0	0.00	68.10	1	4,637	0.02%
2024/03/22	5	67.90	2	68.05	68.30	3	4,690	0.06%
2024/03/21	6	68.00	0	0.00	67.80	6	4,792	0.13%
2024/03/20	8	68.45	2	68.10	67.70	6	4,949	0.12%
2024/03/19	6.1	68.60	1	68.30	68.30	5.1	4,983	0.10%
2024/03/15	4	69.05	3	69.47	68.50	1	5,158	0.02%
2024/03/14	0	0.00	2	70.20	69.80	-2	5,161	-0.04%
2024/03/13	1	70.50	0	0.00	69.70	1	5,145	0.02%
2024/03/12	17	72.03	9	70.58	71.90	8	5,096	0.16%
2024/03/11	0.1	67.69	2	67.70	67.60	-2	4,959	-0.04%
2024/03/08	3.2	67.21	1	67.30	67.10	2.2	4,948	0.04%
2024/03/07	6	69.23	0	0.00	68.90	6	4,864	0.12%
2024/03/06	1	71.10	2.1	70.45	70.10	-1.1	4,820	-0.02%
2024/03/05	3	70.67	2	70.50	70.40	1	4,945	0.02%
2024/03/04	1	71.00	2	71.00	70.80	-1	4,943	-0.02%
2024/03/01	2	71.25	2	71.05	70.70	0	4,936	0.00%
2024/02/29	1.1	69.09	3	69.80	70.70	-1.9	4,946	-0.04%
2024/02/27	2	70.10	0	0.00	69.40	2	4,902	0.04%
2024/02/26	2	70.50	0	0.00	70.60	2	4,906	0.04%
2024/02/23	9	71.27	5	71.74	71.20	4	4,978	0.08%
2024/02/22	15	70.90	0	0.00	70.90	15	5,036	0.30%
2024/02/21	1	71.10	2	71.10	70.80	-1	5,195	-0.02%
2024/02/20	0	0.00	1	71.30	70.90	-1	5,293	-0.02%
2024/02/19	6	71.70	10	71.92	72.20	-4	5,303	-0.08%
2024/02/16	0	0.00	2	70.00	69.90	-2	5,334	-0.04%
2024/02/15	6.1	68.90	0	0.00	68.70	6.1	5,342	0.11%
2024/02/05	5	68.80	5	68.46	69.30	0	5,354	0.00%
2024/02/02	1.2	70.46	0	0.00	69.10	1.2	5,451	0.02%
2024/02/01	4	70.38	7	70.39	70.70	-3	5,480	-0.05%
2024/01/31	1	69.20	12	69.30	69.50	-11	5,501	-0.20%
2024/01/29	1	70.00	0	0.00	69.80	1	5,541	0.02%
2024/01/26	0.1	69.90	0	0.00	69.80	0.1	5,599	0.00%
2024/01/25	0.1	70.00	2	70.80	69.70	-2	5,675	-0.03%
2024/01/24	2	71.10	3.1	71.00	70.80	-1.1	5,723	-0.02%
2024/01/23	0.1	68.80	5	68.94	69.60	-5	5,865	-0.08%
2024/01/22	2	68.60	0	0.00	68.60	2	5,904	0.03%
2024/01/19	0	0.00	14	68.91	69.10	-14	6,009	-0.23%
2024/01/18	1	68.20	6	67.93	68.50	-5	6,091	-0.08%
2024/01/17	7.1	67.99	0.1	68.10	67.70	7.1	6,163	0.11%
2024/01/16	12.1	69.88	6	69.87	69.80	6.1	6,113	0.10%
2024/01/15	5	70.98	1.1	71.09	70.90	3.9	6,215	0.06%
2024/01/12	0	0.00	2.3	70.86	70.70	-2.3	6,435	-0.04%
2024/01/11	4	71.20	10	70.90	70.70	-6	6,557	-0.09%
2024/01/10	12.1	70.09	1.5	70.27	70.20	10.6	6,941	0.15%
2024/01/09	9.1	70.90	25	71.86	70.90	-15.9	7,154	-0.22%
2024/01/08	8	72.44	1.8	73.11	72.30	6.2	7,691	0.08%
2024/01/05	0	72.50	1	72.40	72.40	-1	8,913	-0.01%
2024/01/04	0	73.00	1	73.40	72.60	-1	9,230	-0.01%
2024/01/03	4	73.90	0	0.00	73.10	4	9,285	0.04%
2024/01/02	0	75.20	1	74.80	74.80	-1	9,265	-0.01%
2023/12/29	9	74.97	10	74.84	74.80	-1	9,295	-0.01%
2023/12/28	6	74.25	2.2	74.32	74.60	3.8	9,415	0.04%
2023/12/27	0.1	73.30	24	73.39	73.30	-23.9	9,442	-0.25%
2023/12/26	0	72.70	2	73.10	72.70	-2	9,545	-0.02%
2023/12/25	2	72.70	5	72.82	72.80	-3	9,755	-0.03%
2023/12/22	9.2	73.22	2	73.80	72.20	7.2	9,944	0.07%
2023/12/21	7.2	72.84	0	0.00	72.70	7.2	9,849	0.07%
2023/12/20	5	74.10	2	74.30	74.10	3	9,898	0.03%
2023/12/19	2.1	74.10	2	74.55	74.00	0.1	9,935	0.00%
2023/12/18	3.5	74.97	2	75.20	74.40	1.5	9,995	0.02%
2023/12/15	3.2	75.90	5	76.40	75.50	-1.9	10,188	-0.02%
2023/12/14	21.1	76.89	5	77.18	77.30	16.1	10,213	0.16%
2023/12/13	6.5	76.25	8	76.24	76.00	-1.5	10,171	-0.01%
2023/12/12	5	77.86	11	78.05	77.80	-6	10,053	-0.06%
2023/12/11	3	78.03	104.2	77.85	78.00	-101.2	10,108	-1.00%	大賣/鉅額交易
2023/12/08	2.5	77.30	0	0.00	77.20	2.5	10,156	0.02%
2023/12/07	3	77.73	0	77.70	77.60	3	10,186	0.03%
2023/12/06	8	77.46	10.1	77.43	77.80	-2.1	10,240	-0.02%
2023/12/05	3.1	76.67	3	76.87	77.00	0.1	10,270	0.00%
2023/12/04	2	76.95	5.4	76.91	76.50	-3.4	10,336	-0.03%
2023/12/01	0	0.00	1	77.10	77.10	-1	10,458	-0.01%
2023/11/30	3.6	76.57	0	0.00	76.90	3.6	10,662	0.03%
2023/11/29	4	77.98	2	78.35	77.90	2	11,171	0.02%
2023/11/28	1	78.40	1	78.40	78.40	0	11,565	0.00%
2023/11/27	0	77.40	5	77.62	77.10	-5	11,759	-0.04%
2023/11/24	2	78.30	6	78.37	78.50	-4	12,164	-0.03%
2023/11/22	8	77.83	0	0.00	77.70	8	12,453	0.06%
2023/11/21	0	0.00	7	78.76	79.00	-7	12,370	-0.06%
2023/11/20	12.5	78.30	3	78.13	78.00	9.5	12,279	0.08%
2023/11/17	4	80.00	7.1	79.84	80.20	-3.1	12,116	-0.03%
2023/11/16	1	79.00	3.1	79.09	79.10	-2.1	12,025	-0.02%
2023/11/15	3	78.60	6	79.15	78.50	-3	11,968	-0.03%
2023/11/14	2.1	77.00	0	0.00	77.90	2.1	11,858	0.02%
2023/11/13	2	77.69	47	77.80	77.60	-45	11,869	-0.38%
2023/11/10	53.1	77.33	1.5	77.20	77.10	51.6	11,883	0.43%
2023/11/09	0	0.00	4	79.05	79.20	-4	11,857	-0.03%
2023/11/08	2	78.95	10	79.48	78.60	-8	12,001	-0.07%
2023/11/07	0	0.00	4.2	78.69	79.10	-4.2	12,008	-0.04%
2023/11/06	5	78.78	0	0.00	78.80	5	12,036	0.04%
2023/11/03	4	78.15	2	78.70	78.20	2	12,143	0.02%
2023/11/02	3	76.37	0	77.50	77.40	3	12,086	0.02%
2023/11/01	6	74.42	0	0.00	75.00	6	12,009	0.05%
2023/10/31	34	74.29	3	75.77	74.10	31	11,946	0.26%
2023/10/30	18.1	77.10	0	0.00	76.90	18.1	11,861	0.15%
2023/10/27	35.1	77.53	1.1	77.51	77.30	34.1	11,890	0.29%
2023/10/26	5	78.68	4	78.33	78.20	1	11,957	0.01%
2023/10/25	15	80.17	1	81.00	80.10	14	11,962	0.12%
2023/10/24	16	78.16	11	78.79	79.00	5	12,043	0.04%
2023/10/23	22.5	78.48	11	77.67	77.80	11.5	12,066	0.10%
2023/10/20	19.1	79.19	1	79.10	79.10	18.1	12,142	0.15%
2023/10/19	5	80.48	0	0.00	81.40	5	12,052	0.04%
2023/10/18	16.1	82.39	12	82.09	80.10	4.1	12,069	0.03%
2023/10/17	17.1	82.96	12	83.49	81.10	5.1	11,808	0.04%
2023/10/16	38	86.41	17.1	86.65	83.00	21	11,705	0.18%
2023/10/13	103	86.44	133.5	87.08	85.10	-30.5	11,340	-0.27%	大買/大賣/
2023/10/12	7.5	83.58	18.1	82.89	84.00	-10.6	10,331	-0.10%
2023/10/11	3	78.70	5	79.42	78.80	-2	10,484	-0.02%
2023/10/06	2	78.90	2	79.10	78.90	0	10,709	0.00%
2023/10/05	3.2	78.70	0	0.00	78.40	3.2	10,747	0.03%
2023/10/04	72.3	78.57	62.1	78.45	78.40	10.2	10,777	0.09%
2023/10/03	28.1	80.97	26	80.64	80.50	2.1	10,670	0.02%
2023/10/02	6.1	82.14	2	82.30	82.00	4.1	10,679	0.04%
2023/09/28	13	84.05	4	83.98	83.00	9	10,776	0.08%
2023/09/27	8	84.70	9	85.46	86.00	-1	10,746	-0.01%
2023/09/26	3	84.20	4	84.05	83.70	-1	10,621	-0.01%
2023/09/25	7	84.11	14.1	84.68	84.30	-7.1	10,678	-0.07%
2023/09/22	2	80.16	1.1	79.61	82.50	1	10,638	0.01%
2023/09/21	5.2	81.41	8	81.36	80.60	-2.9	10,613	-0.03%
2023/09/20	34	83.23	21	85.21	82.20	13	10,624	0.12%
2023/09/19	30	85.33	38	84.03	84.60	-8	10,450	-0.08%
2023/09/18	13.1	83.27	13	82.58	83.30	0.1	10,335	0.00%
2023/09/15	22	83.10	24	83.83	82.90	-2	10,380	-0.02%
2023/09/14	8	83.64	7	83.79	83.80	1	10,412	0.01%
2023/09/13	2	83.55	2	83.70	83.90	0	10,425	0.00%
2023/09/12	4	81.70	0	0.00	81.30	4	10,631	0.04%
2023/09/11	9	82.34	76	83.02	81.20	-67	10,647	-0.63%
2023/09/08	10	83.97	11	83.67	82.60	-1	10,628	-0.01%
2023/09/07	3	84.10	1	83.70	84.50	2	10,632	0.02%
2023/09/06	1	83.59	7	83.79	83.20	-6	10,618	-0.06%
2023/09/05	34	85.66	59.1	84.46	85.20	-25.1	10,593	-0.24%
2023/09/04	162.2	87.36	260.1	86.07	85.70	-97.9	10,510	-0.93%	大買/大賣/
2023/09/01	26	85.89	30.2	85.23	85.30	-4.2	9,982	-0.04%
2023/08/31	119	84.07	21.1	83.77	83.40	97.9	9,779	1.00%	大買/
2023/08/30	149	82.90	74.2	82.01	83.70	74.8	9,882	0.76%	大買/
2023/08/29	6	78.83	9.1	78.75	79.80	-3.1	9,712	-0.03%
2023/08/28	7	75.94	4	76.18	75.70	3	10,084	0.03%
2023/08/25	4	75.00	1	75.50	75.00	3	10,409	0.03%
2023/08/24	1	74.60	1	74.60	74.50	0	11,432	0.00%
2023/08/22	8	74.39	0	0.00	74.30	8	11,663	0.07%
2023/08/21	0	0.00	0.3	75.30	75.40	-0.3	11,977	0.00%
2023/08/17	1	72.30	1	73.10	75.60	0	12,610	0.00%
2023/08/16	0.1	73.65	0	0.00	73.20	0.1	12,960	0.00%
2023/08/15	1	75.50	2	74.25	74.30	-1	13,037	-0.01%
2023/08/14	7.1	74.29	5.3	75.38	73.40	1.8	13,253	0.01%
2023/08/11	4	77.65	0	0.00	77.50	4	13,487	0.03%
2023/08/10	3.1	77.77	3	78.10	77.90	0.1	13,636	0.00%
2023/08/09	3	79.28	0	0.00	79.20	3	13,659	0.02%
2023/08/08	5	79.86	0	0.00	79.70	5	13,666	0.04%
2023/08/04	3	80.63	1	80.60	80.70	2	13,957	0.01%
2023/08/02	1.1	80.88	0	0.00	80.10	1.1	13,997	0.01%
2023/08/01	4	81.10	0	0.00	81.00	4	13,969	0.03%
2023/07/31	3	83.07	5.1	83.10	82.00	-2.1	13,957	-0.01%
2023/07/28	10	81.01	3.1	80.74	81.60	7	13,918	0.05%
2023/07/27	7	80.17	13.2	80.63	81.00	-6.2	13,982	-0.04%
2023/07/26	7.1	79.09	0	0.00	77.70	7.1	13,895	0.05%
2023/07/25	8	78.75	11	79.43	79.80	-3	13,936	-0.02%
2023/07/24	4.1	76.28	4	76.58	76.20	0.1	13,873	0.00%
2023/07/21	6.1	77.57	5	77.64	77.40	1.1	13,893	0.01%
2023/07/20	11	78.39	3	78.97	78.20	8	14,010	0.06%
2023/07/19	0.3	79.87	3	79.40	79.00	-2.7	13,983	-0.02%
2023/07/18	31.1	82.11	5	80.98	80.20	26.1	14,165	0.18%
2023/07/17	18.5	84.40	7.1	84.57	84.40	11.5	14,604	0.08%
2023/07/14	10	86.55	16	86.55	85.50	-6	15,027	-0.04%
2023/07/13	20	83.77	5.3	83.11	84.00	14.7	15,484	0.09%
2023/07/12	4	80.85	6	79.90	80.20	-2	15,701	-0.01%
2023/07/11	2	80.10	0	0.00	80.00	2	16,083	0.01%
2023/07/10	0.4	81.62	1	81.90	81.30	-0.6	16,401	0.00%
2023/07/07	6	82.62	5	82.79	82.30	1	16,394	0.01%
2023/07/06	11	83.15	11.1	83.16	83.50	-0.1	16,360	0.00%
2023/07/05	2.1	81.87	18.5	82.47	81.80	-16.4	16,184	-0.10%
2023/07/04	0	0.00	11	83.06	82.40	-11	16,023	-0.07%
2023/07/03	5	82.12	0.3	82.20	81.80	4.7	16,017	0.03%
2023/06/30	6.1	82.68	3	82.73	82.60	3	15,975	0.02%
2023/06/29	5	80.98	2.5	80.82	80.50	2.5	15,906	0.02%
2023/06/28	2.4	80.87	1.3	80.96	80.80	1.1	15,888	0.01%
2023/06/27	3.6	80.47	3	80.17	79.40	0.6	15,857	0.00%
2023/06/26	2.3	81.94	17	81.24	82.00	-14.8	15,917	-0.09%
2023/06/21	2	82.65	1	82.00	82.00	1	16,007	0.01%
2023/06/20	6	83.59	4	82.65	83.10	2	16,009	0.01%
2023/06/19	17	83.46	14	83.41	83.40	3	16,067	0.02%
2023/06/16	24.4	84.64	23	87.37	83.70	1.4	16,268	0.01%
2023/06/15	16	88.09	25	87.59	87.70	-9	16,050	-0.06%
2023/06/14	4	87.10	2	87.80	87.40	2	16,092	0.01%
2023/06/13	2	88.05	7	88.21	87.10	-5	16,261	-0.03%
2023/06/12	2	87.85	0	0.00	86.80	2	16,486	0.01%
2023/06/09	1	88.00	10	87.44	87.80	-9	16,587	-0.05%
2023/06/08	10	88.41	4	89.10	87.10	6	16,894	0.04%
2023/06/07	12	89.58	0	0.00	89.70	12	17,277	0.07%
2023/06/06	17	89.85	21	89.39	88.50	-4	17,427	-0.02%
2023/06/05	22	91.79	18	92.22	90.60	4	17,463	0.02%
2023/06/02	34	90.70	8.6	90.52	90.60	25.4	17,273	0.15%
2023/06/01	79.2	90.50	68	91.48	89.60	11.1	17,110	0.07%
2023/05/31	22	86.38	23	85.86	87.60	-1	16,730	-0.01%
2023/05/30	54.4	86.78	52.8	87.75	86.60	1.6	16,779	0.01%
2023/05/29	1	83.10	3	83.40	82.80	-2	16,189	-0.01%
2023/05/26	2	82.85	5	82.88	82.20	-3	16,720	-0.02%
2023/05/25	10	84.35	4	84.33	83.40	6	16,790	0.04%
2023/05/24	6	83.45	28	84.82	85.30	-22	16,784	-0.13%
2023/05/23	18	84.47	26	84.16	83.70	-8	16,779	-0.05%
2023/05/22	47	83.29	38.1	82.11	84.20	9	16,625	0.05%
2023/05/19	53.3	80.78	52	81.17	80.40	1.3	16,605	0.01%
2023/05/18	15.5	81.19	37.3	81.95	81.80	-21.8	17,232	-0.13%
2023/05/17	42	81.25	41.1	80.02	81.10	1	17,202	0.01%
2023/05/16	2	77.60	8	79.10	79.60	-6	16,929	-0.04%
2023/05/15	2	77.40	1	77.70	76.70	1	16,975	0.01%
2023/05/12	10	76.48	2	77.25	78.30	8	17,522	0.05%
2023/05/11	10	76.48	2	77.25	75.90	8	17,605	0.05%
2023/05/10	3	78.37	9	78.67	79.10	-6	17,858	-0.03%
2023/05/09	8	77.39	10	77.27	77.10	-2	18,040	-0.01%
2023/05/08	4	77.20	7	78.34	78.10	-3	18,373	-0.02%
2023/05/05	2	77.55	1.1	77.88	77.40	0.9	19,117	0.00%
2023/05/04	2	76.86	0.2	77.20	77.80	1.8	20,127	0.01%
2023/05/03	32.1	78.03	20	79.57	77.60	12.1	20,629	0.06%
2023/05/02	24	80.09	23	81.01	80.00	1	21,995	0.00%
2023/04/28	56	80.76	104	81.19	80.60	-48	22,329	-0.21%	大賣/
2023/04/27	13	81.07	15	80.53	80.50	-2	22,911	-0.01%
2023/04/26	4	78.80	6	79.20	79.80	-2	23,222	-0.01%
2023/04/25	31	79.63	36.3	79.87	78.50	-5.3	23,224	-0.02%
2023/04/24	16	79.84	18.1	80.58	80.90	-2.1	23,268	-0.01%
2023/04/21	43	80.18	37	81.24	80.30	6	23,333	0.03%
2023/04/20	55	81.58	46.1	81.97	82.00	8.9	23,300	0.04%
2023/04/19	88	85.03	84.6	84.90	83.20	3.4	23,430	0.01%
2023/04/18	134.1	84.83	128.3	84.49	85.70	5.8	23,376	0.02%	大買/大賣/
2023/04/17	67.1	81.44	83	80.90	81.80	-15.9	22,746	-0.07%
2023/04/14	51.5	77.95	64.2	78.63	79.10	-12.7	22,664	-0.06%
2023/04/13	10.2	77.61	35	78.22	77.60	-24.8	22,469	-0.11%
2023/04/12	3	75.13	1	75.80	75.60	2	22,228	0.01%
2023/04/11	0	0.00	1	75.40	74.70	-1	22,378	0.00%
2023/04/10	0	0.00	2	74.55	74.80	-2	22,442	-0.01%
2023/04/06	6	73.88	3	73.30	73.70	3	22,946	0.01%
2023/03/31	0	0.00	3	75.40	75.20	-3	23,097	-0.01%
2023/03/30	1	75.50	5	76.02	76.50	-4	23,290	-0.02%
2023/03/29	0	0.00	1	75.30	75.60	-1	23,597	0.00%
2023/03/28	2	74.40	7	74.71	74.50	-5	24,135	-0.02%
2023/03/27	85.1	78.13	2	75.95	75.50	83.1	24,251	0.34%
2023/03/24	14	78.61	10	78.60	78.80	4	24,380	0.02%
2023/03/23	13	76.98	3	77.07	77.50	10	24,792	0.04%
2023/03/22	21	76.46	15	78.60	76.40	6	25,520	0.02%
2023/03/21	14	78.08	17	78.50	77.30	-3	25,958	-0.01%
2023/03/20	5	75.26	5	75.62	75.80	0	26,583	0.00%
2023/03/17	0	0.00	8.1	74.70	75.70	-8.1	26,757	-0.03%
2023/03/16	1.1	73.98	1	75.60	73.90	0.1	27,143	0.00%
2023/03/15	42	76.65	44	77.24	75.90	-2	27,463	-0.01%
2023/03/14	40	75.42	42	75.00	75.50	-2	27,639	-0.01%
2023/03/13	11	74.18	12	74.90	76.00	-1	27,805	0.00%
2023/03/10	18.3	72.92	28	72.43	72.40	-9.7	28,035	-0.03%
2023/03/09	15.1	76.49	3	76.20	76.00	12.1	28,440	0.04%
2023/03/08	13.3	77.63	5	77.54	77.60	8.3	29,589	0.03%
2023/03/07	9	79.24	12	79.40	79.20	-3	31,679	-0.01%
2023/03/06	6	79.10	2	78.90	79.00	4	32,545	0.01%
2023/03/03	13	78.40	4	78.20	78.10	9	33,580	0.03%
2023/03/02	51.1	79.07	36	81.33	78.80	15.1	33,809	0.04%
2023/03/01	64	81.87	59	82.48	81.60	5	34,331	0.01%
2023/02/24	73	81.49	70	81.18	81.30	3	34,926	0.01%
2023/02/23	12.2	79.07	16	79.66	80.00	-3.9	35,006	-0.01%
2023/02/22	25.8	78.19	23	79.28	78.10	2.8	35,078	0.01%
2023/02/21	78	82.07	82	81.35	80.90	-4	35,210	-0.01%
2023/02/20	19	80.18	19	80.59	80.60	0	35,453	0.00%
2023/02/17	32	80.18	33.1	80.99	80.00	-1.1	36,109	0.00%
2023/02/16	59	81.69	133.6	80.26	81.50	-74.6	36,232	-0.21%	大賣/
2023/02/15	11	78.18	7	78.15	77.90	4	35,580	0.01%
2023/02/14	79	76.86	93.2	76.75	77.20	-14.2	35,384	-0.04%
2023/02/13	105	77.56	24	78.35	77.50	81	35,365	0.23%	大買/
2023/02/10	12.1	78.66	22	79.25	79.00	-9.9	35,162	-0.03%
2023/02/09	14.3	77.47	11	77.26	76.90	3.3	34,580	0.01%
2023/02/08	59	77.37	46	77.24	77.80	13	34,426	0.04%
2023/02/07	38	77.65	13	77.82	77.80	25	34,045	0.07%
2023/02/06	38	77.86	29	77.63	77.50	9	33,809	0.03%
2023/02/03	131	79.22	157	79.17	78.10	-26	33,486	-0.08%	大買/大賣/
2023/02/02	126	81.20	216	81.16	79.50	-90	32,779	-0.27%	大買/大賣/
2023/02/01	80.5	83.22	107	82.98	84.50	-26.4	31,891	-0.08%	大賣/
2023/01/31	346	79.87	264	80.18	82.90	82	31,435	0.26%	大買/大賣/
2023/01/30	73	77.14	116.3	75.40	78.10	-43.3	30,031	-0.14%	大賣/
2023/01/17	288.7	70.39	329	70.02	71.00	-40.3	29,893	-0.13%	大買/大賣/
2023/01/16	127	68.66	137	68.56	69.20	-10	29,626	-0.03%	大買/大賣/
2023/01/13	10	66.61	21.1	66.81	66.80	-11.1	29,718	-0.04%
2023/01/12	26	66.26	51	66.21	66.20	-25	29,684	-0.08%
2023/01/11	102	67.42	57.1	67.58	66.50	44.9	29,471	0.15%	大買/
2023/01/10	110.1	67.71	181.1	67.45	67.20	-71	29,388	-0.24%	大買/大賣/
2023/01/09	256.1	68.01	204.4	67.84	68.20	51.8	29,198	0.18%	大買/大賣/
2023/01/06	95.3	66.25	91	66.35	66.20	4.2	28,481	0.01%
2023/01/05	70	65.44	4.1	65.82	65.70	65.9	27,989	0.24%
2023/01/04	41	64.91	64	64.86	65.70	-23	27,698	-0.08%
2023/01/03	83.1	62.90	45	63.58	63.20	38.1	27,350	0.14%
2022/12/30	2	61.60	8	62.21	62.00	-6	27,175	-0.02%
2022/12/29	10	60.31	15	61.07	61.40	-5	27,061	-0.02%
2022/12/28	6	61.57	59	61.76	61.60	-53	26,892	-0.20%
2022/12/27	17.2	61.71	8.9	61.52	61.90	8.3	26,747	0.03%
2022/12/26	8	60.25	5	60.40	61.10	3	26,468	0.01%
2022/12/23	11.4	58.70	2	59.50	59.10	9.4	26,197	0.04%
2022/12/22	41	60.20	16	60.02	59.70	25	25,954	0.10%
2022/12/21	12	61.11	0	0.00	60.00	12	25,720	0.05%
2022/12/20	11	63.11	53	63.50	61.40	-42	25,370	-0.17%
2022/12/19	17	64.23	15	64.08	64.20	2	24,857	0.01%
2022/12/16	36	64.36	30	65.02	64.10	6	24,654	0.02%
2022/12/15	53	66.96	62	67.64	66.50	-9	24,382	-0.04%
2022/12/14	119	67.88	133	66.19	66.80	-14	23,822	-0.06%	大買/大賣/
2022/12/13	109	65.25	87	65.86	65.00	22	23,062	0.10%	大買/
2022/12/12	108	65.54	93	65.63	66.60	15	22,467	0.07%	大買/
2022/12/09	21	62.34	7	62.87	62.30	14	21,593	0.06%
2022/12/08	16	62.35	55	62.77	63.00	-39	21,338	-0.18%
2022/12/07	13	63.85	64	64.16	63.40	-51	20,901	-0.24%
2022/12/06	39	64.87	103	65.09	64.90	-64	20,373	-0.31%	大賣/
2022/12/05	106	66.83	88	66.68	66.90	18	19,893	0.09%	大買/
2022/12/02	73	67.00	39	67.42	66.70	34	19,576	0.17%
2022/12/01	120	67.47	66.1	66.78	67.90	53.9	18,949	0.28%	大買/
2022/11/30	393	65.03	323	64.69	65.20	70	18,126	0.39%	大買/大賣/
2022/11/29	243.5	65.60	381.7	66.16	63.70	-138.2	16,812	-0.82%	大買/大賣/鉅額交易
2022/11/28	170.2	61.97	79	62.08	64.80	91.2	14,714	0.62%	大買/
2022/11/25	232	59.29	128	60.01	60.60	104	14,089	0.74%	大買/大賣/鉅額交易
2022/11/24	45	57.39	54	57.06	57.70	-9	12,958	-0.07%
2022/11/23	133	56.72	170	56.35	57.10	-37	12,521	-0.30%	大買/大賣/
2022/11/22	104	54.55	102.2	54.62	54.90	1.8	11,541	0.02%	大買/大賣/
2022/11/21	15.1	52.32	33	52.20	54.10	-17.9	10,587	-0.17%
2022/11/18	82.1	49.12	61	49.60	49.20	21.1	9,933	0.21%
2022/11/17	47.1	51.36	44	50.70	50.20	3.1	9,704	0.03%
2022/11/16	62	50.18	46.9	50.54	50.90	15.1	9,257	0.16%
2022/11/15	62	50.00	89	49.83	51.10	-27	8,791	-0.31%
2022/11/14	27	48.56	23	48.87	49.50	4	7,961	0.05%
2022/11/11	0	0.00	4	44.98	45.00	-4	7,484	-0.05%
2022/11/10	2	44.40	0	0.00	44.40	2	7,462	0.03%
2022/11/09	3	45.70	2	44.90	44.80	1	7,416	0.01%
2022/11/07	0	0.00	3	45.57	45.75	-3	7,330	-0.04%
2022/11/04	1	43.70	1	44.80	45.05	0	7,310	0.00%
2022/11/03	7.1	44.63	6	44.58	44.45	1.1	7,270	0.01%
2022/11/02	2	45.78	2	45.25	45.20	0	7,337	0.00%
2022/11/01	0	0.00	8	45.43	45.60	-8	7,586	-0.11%
2022/10/31	12	46.00	8	46.04	45.60	4	7,566	0.05%
2022/10/28	5	46.12	21	46.32	45.75	-16	7,556	-0.21%
2022/10/27	41	46.21	53	46.07	46.55	-12	7,447	-0.16%
2022/10/26	14	44.63	12	44.66	44.40	2	7,331	0.03%
2022/10/25	41	44.30	35	45.06	44.30	6	7,207	0.08%
2022/10/24	32	45.89	21	45.95	46.00	11	6,936	0.16%
2022/10/21	15.1	44.90	38	44.91	45.05	-22.9	6,516	-0.35%
2022/10/20	1	42.10	0	0.00	41.35	1	5,996	0.02%
2022/10/19	3	42.98	13	43.31	43.00	-10	5,965	-0.17%
2022/10/18	6	43.30	17	43.48	42.80	-11	6,023	-0.18%
2022/10/17	3	43.30	2.1	43.11	43.45	0.9	6,156	0.02%
2022/10/14	2	42.83	0	0.00	42.80	2	6,177	0.03%
2022/10/13	0	0.00	0.1	42.15	41.05	-0.1	6,136	0.00%
2022/10/11	1	41.59	0.1	41.90	40.80	1	6,175	0.02%
2022/10/07	4	42.91	2.1	42.48	42.90	2	6,221	0.03%
2022/10/06	3	41.48	1	41.90	41.25	2	6,295	0.03%
2022/10/05	1	41.50	0	0.00	41.20	1	6,646	0.02%
2022/10/03	0.1	40.65	0	0.00	40.75	0.1	7,032	0.00%
2022/09/30	13	40.82	0	0.00	41.05	13	7,162	0.18%
2022/09/28	10.1	41.40	0	0.00	41.20	10.1	7,355	0.14%
2022/09/26	0	0.00	2	42.20	41.85	-2	7,436	-0.03%
2022/09/22	0	0.00	0.1	43.50	43.45	-0.1	7,823	0.00%
2022/09/20	0	0.00	3	42.38	43.30	-3	8,266	-0.04%
2022/09/19	2	42.00	2	42.15	41.95	0	8,537	0.00%
2022/09/16	0	0.00	15	42.07	41.95	-15	8,792	-0.17%
2022/09/15	5	42.20	0.2	42.20	42.05	4.9	9,548	0.05%
2022/09/14	12	41.86	3	42.30	42.20	9	9,969	0.09%
2022/09/13	1	42.10	0	0.00	42.15	1	10,474	0.01%
2022/09/08	3	42.00	0	0.00	42.35	3	10,844	0.03%
2022/09/06	19	42.27	27	42.82	42.05	-8	11,057	-0.07%
2022/09/05	13	43.74	12	43.83	43.40	1	11,033	0.01%
2022/09/02	25	43.37	30	43.49	43.85	-5	11,015	-0.05%
2022/09/01	26	43.15	31.3	43.23	43.20	-5.3	10,804	-0.05%
2022/08/31	5	41.30	0	0.00	41.25	5	10,484	0.05%
2022/08/30	0	0.00	5	40.65	40.60	-5	10,489	-0.05%
2022/08/29	4.1	40.15	0	0.00	40.15	4.1	10,523	0.04%
2022/08/26	5	40.85	5	41.00	41.00	0	10,537	0.00%
2022/08/25	5	40.25	3	40.02	39.85	2	10,558	0.02%
2022/08/24	2	40.95	1	40.80	40.70	1	10,758	0.01%
2022/08/23	0	0.00	4	40.90	40.85	-4	10,817	-0.04%
2022/08/22	5	40.97	0	0.00	40.85	5	10,847	0.05%
2022/08/19	1	41.35	0	0.00	41.30	1	10,809	0.01%
2022/08/18	1.1	41.45	2	41.48	41.50	-1	10,867	-0.01%
2022/08/17	0	0.00	2	42.00	41.95	-2	10,930	-0.02%
2022/08/16	0	0.00	1.2	42.43	42.40	-1.2	10,886	-0.01%
2022/08/12	1	41.70	0	0.00	42.40	1	10,881	0.01%
2022/08/11	3	41.87	0	0.00	41.80	3	10,866	0.03%
2022/08/10	13.1	42.02	0	0.00	41.95	13.1	10,869	0.12%
2022/08/09	7	41.18	2	41.15	42.20	5	10,889	0.05%
2022/08/08	9.2	40.06	8	40.96	41.45	1.2	10,907	0.01%
2022/08/04	1.1	43.97	0	0.00	43.25	1.1	10,610	0.01%
2022/08/03	1	44.45	2.1	44.36	44.05	-1.1	10,503	-0.01%
2022/08/01	1	45.50	1	45.30	45.55	0	10,361	0.00%
2022/07/29	3	45.48	1	45.40	45.75	2	10,334	0.02%
2022/07/28	15	46.23	5	46.22	45.45	10	10,296	0.10%
2022/07/27	4	46.05	1	46.25	46.20	3	10,234	0.03%
2022/07/26	3	45.67	3	45.70	45.55	0	10,166	0.00%
2022/07/25	4	45.18	2	45.78	45.80	2	10,061	0.02%
2022/07/22	4	45.66	3.4	45.55	45.95	0.7	9,867	0.01%
2022/07/21	8	46.07	1	46.10	46.95	7	9,614	0.07%
2022/07/20	1	48.50	1	48.00	47.50	0	9,444	0.00%
2022/07/19	15	47.77	15	48.34	48.05	0	9,371	0.00%
2022/07/18	20	48.44	37	48.13	48.50	-17	9,321	-0.18%
2022/07/15	23	48.04	20	48.62	48.00	3	9,207	0.03%
2022/07/14	5	48.93	3.2	49.16	49.00	1.8	9,075	0.02%
2022/07/13	17	48.74	24	48.43	49.00	-7	8,896	-0.08%
2022/07/12	25	46.35	49	46.69	46.90	-24	8,479	-0.28%
2022/07/11	4	46.13	15	46.52	46.10	-11	8,246	-0.13%
2022/07/08	2	44.30	6	44.66	44.70	-4	8,045	-0.05%
2022/07/07	2	43.33	0.3	43.85	43.70	1.7	7,907	0.02%
2022/07/06	3.2	43.16	3	43.88	42.50	0.2	7,786	0.00%
2022/07/04	3	44.28	1	45.40	44.40	2	7,573	0.03%
2022/07/01	20	45.57	11.3	45.47	44.40	8.7	7,468	0.12%
2022/06/30	21.3	47.47	10.3	47.23	47.20	11	7,202	0.15%
2022/06/29	8.3	47.51	4	47.74	47.50	4.3	6,978	0.06%
2022/06/28	30.1	48.55	22	49.99	48.35	8.1	6,707	0.12%
2022/06/27	45	49.93	55	49.93	50.20	-10	6,443	-0.16%
2022/06/24	30	49.99	36	50.08	50.00	-6	6,089	-0.10%
2022/06/23	59	50.37	95.5	50.46	50.50	-36.5	5,800	-0.63%
2022/06/22	29	49.00	56.6	49.15	49.10	-27.6	4,986	-0.55%
2022/06/21	128	48.35	153	48.04	49.75	-25	4,553	-0.55%	大買/大賣/
2022/06/20	34.1	45.53	34	45.93	45.30	0.1	3,987	0.00%
2022/06/17	21	46.57	24	45.82	46.10	-3	3,770	-0.08%
2022/06/16	34	46.18	97.2	46.34	45.80	-63.2	3,557	-1.78%
2022/06/15	11	45.56	8	45.66	45.40	3	3,336	0.09%
2022/06/14	24.2	44.60	11	44.99	44.80	13.2	3,285	0.40%
2022/06/13	2.1	45.26	21	44.74	45.40	-18.9	3,201	-0.59%
2022/06/10	19	45.28	19	44.75	45.40	0	3,116	0.00%
2022/06/09	0	0.00	1.1	45.14	45.20	-1.1	3,089	-0.04%
2022/06/08	1	44.75	1.1	44.73	44.35	-0.1	3,099	0.00%
2022/06/06	11.1	44.65	11	45.07	44.70	0.1	3,007	0.00%
2022/06/02	29.5	45.35	14	45.60	45.15	15.5	3,005	0.51%
2022/06/01	14	45.73	22	45.81	45.80	-8	2,937	-0.27%
2022/05/31	3	44.17	8	43.97	44.45	-5	2,668	-0.19%
2022/05/30	1	43.60	4	43.45	43.70	-3	2,530	-0.12%
2022/05/27	4	43.30	0	0.00	43.30	4	2,472	0.16%
2022/05/26	1	43.20	9	43.54	43.15	-8	2,442	-0.33%
2022/05/25	2	42.73	4	42.25	43.15	-2	2,352	-0.09%
2022/05/20	25	42.05	15.1	42.27	41.95	10	2,280	0.44%
2022/05/18	5	41.80	0	0.00	42.05	5	2,204	0.23%
2022/05/17	6	41.69	1	41.90	41.95	5	2,198	0.23%
2022/05/16	0	0.00	0.1	41.70	42.00	-0.1	2,128	0.00%
2022/05/13	1	40.00	0	0.00	40.10	1	1,945	0.05%
2022/05/11	1	38.40	0.1	38.65	38.65	0.9	1,865	0.05%
2022/05/10	2	38.43	0	0.00	38.65	2	1,859	0.11%
2022/05/09	0	0.00	1	38.80	38.70	-1	1,865	-0.05%
2022/04/27	5	39.55	5	39.39	39.60	0	1,972	0.00%
2022/04/22	0	0.00	1	41.15	41.20	-1	2,099	-0.05%
2022/04/21	0	0.00	2	41.10	41.10	-2	2,154	-0.09%
2022/04/20	3	41.10	3	40.97	40.95	0	2,209	0.00%
2022/04/18	1	40.00	0	0.00	40.00	1	2,245	0.04%
2022/04/14	1	40.50	0	0.00	40.50	1	2,350	0.04%
2022/04/13	0	0.00	1	39.70	39.95	-1	2,372	-0.04%
2022/04/11	0	0.00	1	39.65	39.10	-1	2,555	-0.04%
2022/04/08	0	0.00	0.3	40.05	39.90	-0.3	2,701	-0.01%
2022/04/07	0	0.00	0.2	39.93	39.90	-0.2	2,754	-0.01%
2022/04/06	0	0.00	0.1	40.75	40.55	-0.1	2,779	0.00%
2022/03/30	10	40.59	0	0.00	40.65	10	2,877	0.35%
2022/03/29	0.5	40.30	0	0.00	40.50	0.5	2,871	0.02%
2022/03/23	0	0.00	1.1	40.64	40.70	-1.1	2,976	-0.04%
2022/03/17	1	39.60	0	0.00	39.60	1	3,024	0.03%
2022/03/15	1.1	38.75	5	38.70	38.85	-3.9	3,033	-0.13%
2022/03/14	6	39.10	0	0.00	39.10	6	3,026	0.20%
2022/03/11	3.1	39.19	16	39.24	39.05	-12.9	3,025	-0.43%
2022/03/09	0.1	39.20	0	0.00	39.30	0.1	2,948	0.00%
2022/03/08	0.1	39.50	0	0.00	38.90	0.1	2,973	0.00%
2022/03/07	2	39.90	0	0.00	39.70	2	2,936	0.07%
2022/03/04	1.1	41.00	0	0.00	40.90	1.1	2,906	0.04%
2022/03/02	0.1	41.20	0	0.00	41.25	0.1	3,053	0.00%
2022/02/24	3.1	40.95	0	0.00	40.70	3.1	3,250	0.10%
2022/02/18	0	0.00	2	42.25	42.40	-2	3,706	-0.05%
2022/02/16	0	0.00	2	41.80	41.70	-2	3,962	-0.05%
2022/02/15	0	0.00	1	41.85	41.55	-1	4,040	-0.02%
2022/02/14	1	41.20	0	0.00	41.20	1	4,128	0.02%
2022/02/11	1	42.00	2	41.85	41.80	-1	4,152	-0.02%
2022/02/10	0	0.00	1	41.80	41.85	-1	4,201	-0.02%
2022/02/09	0	41.85	0	0.00	42.00	0	4,231	0.00%
2022/02/08	0	0.00	2	42.00	42.05	-2	4,253	-0.05%
2022/02/07	5	41.45	1	41.40	41.75	4	4,312	0.09%
2022/01/26	4	40.75	0	0.00	40.80	4	4,330	0.09%
2022/01/25	2	40.90	0	0.00	40.80	2	4,417	0.05%
2022/01/24	0	41.00	0	0.00	41.35	0	4,453	0.00%
2022/01/21	3	41.53	0	0.00	41.35	3	4,537	0.07%
2022/01/20	2	41.93	0	0.00	42.00	2	4,538	0.04%
2022/01/14	1	43.50	0	0.00	43.55	1	4,736	0.02%
2022/01/13	0	0.00	1	43.65	43.45	-1	4,898	-0.02%
2022/01/12	1	42.65	0	0.00	42.60	1	4,951	0.02%
2022/01/11	0	0.00	5	42.75	42.75	-5	5,175	-0.10%
2022/01/06	0	0.00	2	43.45	43.60	-2	5,794	-0.03%
2022/01/05	5	43.70	6	43.33	43.55	-1	5,988	-0.02%
2022/01/04	5	42.95	7	42.90	43.25	-2	6,131	-0.03%
2022/01/03	10	43.00	11.2	42.41	42.85	-1.2	6,645	-0.02%
2021/12/28	2	41.88	0	0.00	41.85	2	6,959	0.03%
2021/12/27	3	42.00	2	41.95	42.00	1	7,032	0.01%
2021/12/24	2	41.90	0	0.00	42.30	2	7,180	0.03%
2021/12/23	0	0.00	2	42.00	41.95	-2	7,243	-0.03%
2021/12/20	4.1	42.30	0	0.00	41.85	4.1	7,868	0.05%
2021/12/17	0	0.00	4	41.68	41.85	-4	8,019	-0.05%
2021/12/16	2	41.25	1	41.20	41.25	1	8,246	0.01%
2021/12/14	0.1	41.15	1	41.25	41.10	-0.9	9,503	-0.01%
2021/12/10	2.1	41.42	0	0.00	41.35	2.1	10,132	0.02%
2021/12/09	1	42.05	5	41.97	41.70	-4	10,150	-0.04%
2021/12/08	0	0.00	1	42.25	41.70	-1	10,165	-0.01%
2021/12/06	1	41.20	0	0.00	41.55	1	10,137	0.01%
2021/12/03	1	41.45	0	0.00	41.45	1	10,151	0.01%
2021/12/02	1	41.40	0	0.00	41.30	1	10,165	0.01%
2021/12/01	6	41.25	0	0.00	41.55	6	10,150	0.06%
2021/11/30	1	41.00	3.1	41.66	41.00	-2.1	10,150	-0.02%
2021/11/29	1.1	40.94	1	40.60	41.10	0.1	10,145	0.00%
2021/11/26	6	41.70	0	0.00	41.60	6	10,092	0.06%
2021/11/24	2	43.13	0	0.00	42.80	2	10,011	0.02%
2021/11/23	7	43.76	6	44.13	43.15	1	9,994	0.01%
2021/11/22	4	43.80	0	44.10	44.05	4	9,908	0.04%
2021/11/19	0	43.35	7	43.56	43.30	-7	9,740	-0.07%
2021/11/18	0	0.00	3	43.07	43.10	-3	9,587	-0.03%
2021/11/17	41	43.41	51	43.38	43.40	-10	9,523	-0.11%
2021/11/16	1.1	43.43	2.8	43.17	43.35	-1.7	9,379	-0.02%
2021/11/15	0.1	42.00	1	41.85	41.90	-1	9,147	-0.01%
2021/11/11	1.1	41.21	0	0.00	40.80	1.1	9,095	0.01%
2021/11/10	0.1	41.80	0	0.00	41.55	0.1	9,033	0.00%
2021/11/08	2.1	41.71	1	41.60	41.50	1.1	8,969	0.01%
2021/11/05	0	0.00	2	41.55	41.85	-2	8,947	-0.02%
2021/11/04	2.1	42.00	2	41.55	41.50	0.1	8,966	0.00%
2021/11/03	3.1	41.40	3	41.45	41.40	0.1	8,918	0.00%
2021/11/02	0	0.00	3	42.02	41.50	-3	8,965	-0.03%
2021/11/01	1	41.20	4.1	41.05	41.35	-3.1	8,871	-0.03%
2021/10/29	9.2	41.20	9	41.15	41.10	0.2	8,813	0.00%
2021/10/28	0	0.00	2	41.95	41.90	-2	8,730	-0.02%
2021/10/26	11	42.59	3	42.45	42.40	8	8,666	0.09%
2021/10/25	14	42.66	4	42.66	42.70	10	8,597	0.12%
2021/10/22	45	42.40	13	42.62	42.20	32	8,522	0.38%
2021/10/21	6.1	42.61	110	42.82	43.10	-103.9	8,420	-1.23%	大賣/鉅額交易
2021/10/20	3.1	41.95	21	41.80	41.40	-18	8,208	-0.22%
2021/10/19	2.1	43.04	3	42.70	41.90	-1	8,091	-0.01%
2021/10/18	41.3	42.97	50	43.71	42.15	-8.7	7,879	-0.11%
2021/10/15	25	44.07	5	43.68	44.25	20	7,551	0.26%
2021/10/14	22	42.98	20	43.50	42.95	2	7,346	0.03%
2021/10/13	19	43.17	27	43.34	43.65	-8	7,244	-0.11%
2021/10/12	30	43.02	24	44.14	42.70	6	7,081	0.08%
2021/10/08	46	44.21	48	43.93	44.20	-2	6,883	-0.03%
2021/10/07	44	42.83	36	42.30	43.05	8	6,326	0.13%
2021/10/06	3	41.15	8	41.47	42.15	-5	6,118	-0.08%
2021/10/05	2	40.15	3	40.15	40.30	-1	5,905	-0.02%
2021/10/04	1	40.50	0	0.00	40.60	1	5,852	0.02%
2021/10/01	11	40.87	0	0.00	40.25	11	5,782	0.19%
2021/09/30	1	42.05	0	0.00	42.70	1	5,642	0.02%
2021/09/29	1	41.70	0	0.00	42.00	1	5,550	0.02%
2021/09/28	3	42.50	1	42.70	42.80	2	5,453	0.04%
2021/09/27	3.5	44.70	7	44.54	43.10	-3.5	5,411	-0.06%
2021/09/24	7	43.75	5	43.89	44.00	2	5,138	0.04%
2021/09/23	37	43.50	61	43.48	43.80	-24	4,989	-0.48%
2021/09/22	32.5	44.49	23	44.20	43.70	9.5	4,756	0.20%
2021/09/17	56	43.82	50	44.09	43.95	6	4,291	0.14%
2021/09/16	3	41.10	3	41.35	41.15	0	3,610	0.00%
2021/09/15	15.7	39.26	20.7	39.87	40.30	-5	3,399	-0.15%
2021/09/14	1.1	37.95	0	0.00	38.25	1.1	3,195	0.03%
2021/09/13	6.1	37.86	9	37.94	38.05	-2.9	3,189	-0.09%
2021/09/10	0.2	37.05	0	0.00	37.15	0.2	3,229	0.01%
2021/09/09	2.1	36.80	0	0.00	36.85	2.1	3,326	0.06%
2021/09/08	0.2	37.41	0	0.00	36.90	0.2	3,339	0.01%
2021/09/03	12	37.90	2	37.95	38.10	10	3,381	0.30%
2021/08/31	1	37.90	0	0.00	37.85	1	3,366	0.03%
2021/08/30	0	0.00	5	38.10	38.10	-5	3,373	-0.15%
2021/08/24	0	0.00	1	36.80	36.95	-1	3,388	-0.03%
2021/08/23	1	36.80	0	0.00	36.65	1	3,411	0.03%
2021/08/20	4	36.45	3	36.35	36.35	1	3,439	0.03%
2021/08/18	3	36.72	1	37.55	37.55	2	3,469	0.06%
2021/08/17	1	37.80	0	0.00	37.00	1	3,480	0.03%
2021/08/16	8	38.15	0	0.00	37.80	8	3,481	0.23%
2021/08/13	7.2	38.71	0	0.00	38.50	7.2	3,483	0.21%
2021/08/12	0.6	39.10	0	0.00	39.05	0.6	3,491	0.02%
2021/08/10	1	39.65	1	39.40	39.40	0	3,646	0.00%
2021/08/09	1	40.35	0	0.00	40.35	1	3,746	0.03%
2021/08/04	0	0.00	1	40.10	40.00	-1	4,156	-0.02%
2021/08/03	1	39.55	0	0.00	39.40	1	4,282	0.02%
2021/07/30	10	39.98	0	0.00	39.90	10	4,420	0.23%
2021/07/27	8	40.55	0	0.00	40.40	8	4,794	0.17%
2021/07/22	0	0.00	1	41.10	40.70	-1	5,087	-0.02%
2021/07/21	1	39.80	0	0.00	40.00	1	5,135	0.02%
2021/07/19	7	41.60	0	0.00	41.35	7	5,206	0.13%
2021/07/16	0	0.00	2	42.40	42.50	-2	5,419	-0.04%
2021/07/15	1	42.20	1	41.85	41.75	0	5,568	0.00%
2021/07/14	1	41.85	0	0.00	41.15	1	5,798	0.02%
2021/07/12	0	0.00	1	42.45	42.50	-1	6,040	-0.02%
2021/07/09	2	41.80	0	0.00	41.95	2	6,373	0.03%
2021/07/06	2	42.80	0	0.00	42.70	2	7,871	0.03%
2021/07/05	0	0.00	3	43.28	42.80	-3	8,124	-0.04%
2021/07/02	3	42.90	3	43.15	43.00	0	8,189	0.00%
2021/07/01	0	0.00	4	42.26	42.15	-4	8,194	-0.05%
2021/06/30	5	42.55	0.1	42.40	42.60	4.9	8,237	0.06%
2021/06/29	0	0.00	65	42.35	42.30	-65	8,331	-0.78%
2021/06/28	50	42.50	50	42.40	42.50	0	8,484	0.00%
2021/06/25	54	42.50	52	42.99	42.50	2	8,515	0.02%
2021/06/21	1	39.55	0	0.00	39.50	1	10,778	0.01%
2021/06/18	1	40.10	2	40.50	40.50	-1	10,830	-0.01%
2021/06/17	1	39.95	1	40.10	40.20	0	10,808	0.00%
2021/06/16	0	0.00	0.2	39.95	40.05	-0.2	10,903	0.00%
2021/06/15	0	0.00	0.6	39.35	39.40	-0.6	11,015	-0.01%
2021/06/11	1	39.90	0	0.00	39.65	1	11,273	0.01%
2021/06/09	1	39.55	0	0.00	39.35	1	11,374	0.01%
2021/06/04	1	40.05	1	39.95	40.15	0	11,526	0.00%
2021/06/03	0	0.00	2.7	40.36	40.10	-2.7	11,617	-0.02%
2021/06/01	3.1	39.41	3	39.55	40.10	0.1	11,728	0.00%
2021/05/31	3.2	39.80	9	39.97	39.45	-5.9	11,793	-0.05%
2021/05/28	3.1	39.69	3	39.85	39.70	0.1	11,827	0.00%
2021/05/27	0.2	39.18	0	0.00	38.80	0.2	11,868	0.00%
2021/05/26	3.3	39.43	0	0.00	39.80	3.3	11,895	0.03%
2021/05/25	3.3	40.00	0	0.00	39.55	3.3	12,015	0.03%
2021/05/24	2.3	39.41	0	0.00	39.50	2.3	12,265	0.02%
2021/05/20	1.1	38.80	1	38.70	38.60	0.1	12,562	0.00%
2021/05/19	0	0.00	1	38.85	39.20	-1	12,798	-0.01%
2021/05/18	6	38.81	0	0.00	38.85	6	12,797	0.05%
2021/05/17	1	36.85	52	36.50	36.00	-51	12,762	-0.40%
2021/05/14	4	39.70	1.2	39.59	38.90	2.9	12,672	0.02%
2021/05/13	3.4	37.67	3	38.85	38.40	0.4	12,556	0.00%
2021/05/12	0.1	40.00	5	40.28	38.10	-5	12,478	-0.04%
2021/05/11	50	40.90	1	40.90	40.60	49	12,357	0.40%
2021/05/10	11	43.21	25	43.02	43.20	-14	12,322	-0.11%
2021/05/07	15	42.24	0	0.00	42.90	15	12,358	0.12%
2021/05/06	5	40.70	0	0.00	40.55	5	12,440	0.04%
2021/05/05	0	0.00	0.5	40.90	40.40	-0.5	12,720	0.00%
2021/05/04	12.5	41.53	0.2	40.20	40.50	12.3	12,698	0.10%
2021/05/03	37.3	43.76	0	0.00	42.95	37.3	12,571	0.30%
2021/04/29	0	0.00	1	45.80	45.40	-1	12,565	-0.01%
2021/04/26	0	0.00	7	45.09	44.75	-7	12,694	-0.06%
2021/04/23	5	44.90	0.3	44.70	44.60	4.8	12,780	0.04%
2021/04/22	19	45.54	4.2	45.48	44.35	14.8	12,901	0.12%
2021/04/21	28	46.65	23.4	46.84	46.50	4.6	12,842	0.04%
2021/04/20	15	47.33	18	47.17	47.85	-3	12,734	-0.02%
2021/04/19	0	0.00	5	46.34	46.40	-5	12,771	-0.04%
2021/04/16	4	45.58	6	45.72	45.65	-2	12,810	-0.02%
2021/04/15	7	45.89	14	45.97	45.55	-7	12,884	-0.05%
2021/04/14	54	46.98	47	47.25	47.20	7	12,794	0.05%
2021/04/13	50	46.89	45.6	47.04	46.80	4.4	13,010	0.03%
2021/04/12	55	45.98	42.5	46.42	46.30	12.5	12,787	0.10%
2021/04/09	12.1	45.05	16	44.85	44.70	-3.9	13,190	-0.03%
2021/04/08	0.1	44.00	1	44.25	44.05	-0.9	13,439	-0.01%
2021/04/07	1	44.10	2	43.85	43.95	-1	13,403	-0.01%
2021/04/06	0.1	44.50	0	0.00	44.00	0.1	13,536	0.00%
2021/04/01	0.1	43.70	2	44.13	44.45	-1.9	14,220	-0.01%
2021/03/31	1.1	44.04	4	44.15	44.05	-2.9	14,437	-0.02%
2021/03/30	0.1	43.50	11	43.25	43.35	-10.9	14,258	-0.08%
2021/03/29	0	0.00	6	43.10	43.45	-6	14,224	-0.04%
2021/03/26	35	43.83	66	43.96	43.25	-31	14,084	-0.22%
2021/03/25	84	46.06	55	46.13	45.10	29	13,578	0.21%
2021/03/24	22	45.90	25	44.71	46.65	-3	12,788	-0.02%
2021/03/22	18	42.17	4	42.13	42.45	14	11,591	0.12%
2021/03/19	14	42.57	2	42.28	42.10	12	11,540	0.10%
2021/03/18	17	43.28	7	43.49	42.80	10	11,438	0.09%
2021/03/17	10	43.29	45	43.40	43.30	-35	11,313	-0.31%
2021/03/16	38	42.93	0	0.00	42.75	38	11,058	0.34%
2021/03/12	0	0.00	2	42.50	42.50	-2	10,965	-0.02%
2021/03/10	2	42.55	1	43.00	42.35	1	10,968	0.01%
2021/03/09	1	42.80	7	42.41	42.85	-6	10,911	-0.05%
2021/03/08	3	42.33	6	42.67	42.10	-3	10,839	-0.03%
2021/03/05	1	41.30	0	0.00	41.50	1	10,725	0.01%
2021/03/02	5	41.47	0	0.00	41.20	5	10,597	0.05%
2021/02/26	6	41.65	0	0.00	41.65	6	10,553	0.06%
2021/02/25	8	42.76	8	42.74	42.60	0	10,566	0.00%
2021/02/24	7	41.66	0	0.00	41.40	7	10,518	0.07%
2021/02/23	1	43.50	7	42.70	43.55	-6	10,325	-0.06%
2021/02/22	8	43.11	35	43.00	42.90	-27	10,227	-0.26%
2021/02/19	2	42.23	2	43.45	43.70	0	10,159	0.00%
2021/02/05	2	40.13	0	0.00	40.00	2	10,018	0.02%
2021/02/03	0	41.10	1	40.95	40.95	-1	9,973	-0.01%
2021/02/01	2	40.58	1	40.00	40.45	1	9,892	0.01%
2021/01/29	7	40.98	0	0.00	40.90	7	9,858	0.07%
2021/01/28	9	41.54	1	41.40	41.35	8	9,789	0.08%
2021/01/27	4	42.80	2	43.08	43.20	2	9,589	0.02%
2021/01/26	5	41.23	1	41.55	41.10	4	9,261	0.04%
2021/01/25	1	42.50	1	43.00	41.95	0	9,225	0.00%
2021/01/22	1	43.20	3	43.00	43.20	-2	9,197	-0.02%
2021/01/21	1	41.00	2	41.35	40.95	-1	9,061	-0.01%
2021/01/20	5	42.12	0	0.00	41.45	5	8,987	0.06%
2021/01/19	4	43.05	0	0.00	43.05	4	8,845	0.05%
2021/01/18	3	43.27	3	43.20	43.55	0	8,730	0.00%
2021/01/15	11	43.08	1	43.80	42.75	10	8,578	0.12%
2021/01/14	3	44.70	3	45.13	44.30	0	8,366	0.00%
2021/01/13	3	44.37	6	44.61	44.45	-3	8,162	-0.04%
2021/01/12	15	44.71	3	43.98	43.95	12	8,071	0.15%
2021/01/11	10	47.15	6	46.54	46.80	4	7,913	0.05%
2021/01/08	19	46.93	4	46.89	46.55	15	7,853	0.19%
2021/01/07	49	48.73	44	48.14	48.00	5	7,662	0.07%
2021/01/06	163	49.64	110	49.12	49.00	53	7,415	0.71%	大買/大賣/
2021/01/05	42	49.65	19	49.31	48.85	23	6,700	0.34%
2021/01/04	80	49.03	74	50.49	50.90	6	6,279	0.10%
2020/12/31	17	45.02	17	46.18	46.90	0	5,551	0.00%
2020/12/30	2	42.30	16	42.12	42.85	-14	5,130	-0.27%
2020/12/29	8	42.54	8	42.63	42.20	0	5,130	0.00%
2020/12/28	33	43.76	7	43.68	43.50	26	4,966	0.52%
2020/12/25	9	40.63	41.4	39.50	41.05	-32.4	4,236	-0.76%
2020/12/22	1	37.90	1	37.80	37.00	0	3,990	0.00%
2020/12/21	1	37.00	0	0.00	37.25	1	3,955	0.03%
2020/12/18	4	36.90	6	37.00	37.55	-2	3,965	-0.05%
2020/12/16	13	37.02	0	0.00	37.50	13	4,059	0.32%
2020/12/15	1	37.25	0	0.00	36.50	1	4,114	0.02%
2020/12/10	5	37.30	0	0.00	37.65	5	4,463	0.11%
2020/12/09	32	37.80	0.4	37.70	37.85	31.6	4,563	0.69%
2020/12/08	2	37.68	1.3	37.65	37.65	0.7	4,692	0.02%
2020/12/07	2	37.65	0	0.00	37.65	2	4,911	0.04%
2020/12/04	10	38.40	0	0.00	38.45	10	5,046	0.20%
2020/12/02	5	38.35	0	0.00	38.55	5	5,096	0.10%
2020/12/01	10	39.10	0	0.00	38.80	10	5,203	0.19%
2020/11/26	0	0.00	1	39.30	39.20	-1	5,594	-0.02%
2020/11/25	0	0.00	2	39.35	39.50	-2	5,902	-0.03%
2020/11/24	6	39.39	1	38.85	38.75	5	6,017	0.08%
2020/11/23	0	0.00	0.6	40.10	40.10	-0.6	6,060	-0.01%
2020/11/20	1.5	39.25	1	39.90	40.05	0.5	6,286	0.01%
2020/11/18	2	39.20	2	38.90	39.00	0	6,319	0.00%
2020/11/17	0	0.00	2.6	38.01	38.10	-2.6	6,289	-0.04%
2020/11/16	0	0.00	1.1	37.49	37.70	-1.1	6,399	-0.02%
2020/11/13	0	0.00	1	36.85	36.25	-1	6,375	-0.02%
2020/11/06	1	34.20	0	0.00	34.00	1	7,052	0.01%
2020/11/05	7	34.81	0	0.00	34.90	7	7,399	0.09%
2020/11/03	0	0.00	1	35.05	35.05	-1	7,742	-0.01%
2020/11/02	0	0.00	0.6	35.59	34.90	-0.6	7,806	-0.01%
2020/10/30	0	0.00	2	35.90	35.60	-2	7,864	-0.03%
2020/10/29	1	37.60	0	0.00	37.55	1	7,849	0.01%
2020/10/27	0	0.00	0.5	38.25	38.20	-0.5	7,957	-0.01%
2020/10/26	0	0.00	1	38.65	38.30	-1	8,080	-0.01%
2020/10/22	5	38.20	0.4	38.10	38.20	4.6	8,212	0.06%
2020/10/21	1	38.50	2	38.35	38.20	-1	8,288	-0.01%
2020/10/20	14	38.06	12	38.06	38.30	2	8,430	0.02%
2020/10/19	4.2	39.41	11.6	39.01	38.00	-7.4	8,490	-0.09%
2020/10/06	5	23.61	0	0.00	23.95	5	8,403	0.06%
2020/10/05	4	22.75	3	22.85	22.85	1	8,393	0.01%
2020/09/30	9	23.21	10	22.95	22.95	-1	8,477	-0.01%
2020/09/29	14	23.31	0	0.00	23.30	14	8,629	0.16%
2020/09/28	0	0.00	1	23.00	23.00	-1	8,866	-0.01%
2020/09/24	0	0.00	2	22.43	22.55	-2	8,931	-0.02%
2020/09/23	2	22.80	1	23.00	22.80	1	8,866	0.01%
2020/09/22	2	23.58	11	23.45	23.40	-9	8,809	-0.10%
2020/09/21	13	24.34	0	0.00	24.30	13	8,759	0.15%
2020/09/18	1	24.10	4	24.23	24.30	-3	8,856	-0.03%
2020/09/16	1	23.65	1	23.50	23.50	0	8,958	0.00%
2020/09/15	0	0.00	2	23.70	23.75	-2	8,950	-0.02%
2020/09/14	2	23.55	10	23.65	23.60	-8	9,023	-0.09%
2020/09/11	5	23.88	0	0.00	23.70	5	9,128	0.05%
2020/09/10	2	24.20	0	0.00	24.35	2	9,194	0.02%
2020/09/09	2	24.35	0	0.00	24.45	2	9,265	0.02%
2020/09/08	7	24.80	2	24.35	24.25	5	9,286	0.05%
2020/09/07	17	25.30	0	0.00	25.20	17	9,275	0.18%
2020/09/03	1	25.75	2	25.55	25.30	-1	9,458	-0.01%
2020/09/02	1	25.70	5.1	25.84	25.70	-4.1	9,787	-0.04%
2020/09/01	0	0.00	15	25.37	25.90	-15	10,242	-0.15%
2020/08/31	15	25.59	0	0.00	25.30	15	10,258	0.15%
2020/08/28	0	0.00	5	24.65	24.65	-5	10,694	-0.05%
2020/08/26	0	0.00	10	25.03	25.10	-10	10,706	-0.09%
2020/08/25	4	24.55	2	24.45	24.40	2	10,706	0.02%
2020/08/24	11	24.60	0	0.00	24.85	11	10,717	0.10%
2020/08/21	2	24.65	10	24.49	25.10	-8	10,745	-0.07%
2020/08/20	2	23.70	4	23.78	23.30	-2	10,541	-0.02%
2020/08/19	24	24.85	2	24.75	24.75	22	10,319	0.21%
2020/08/18	0	0.00	5	25.10	25.35	-5	10,271	-0.05%
2020/08/17	4	24.85	6	24.63	25.15	-2	10,263	-0.02%
2020/08/14	5	23.87	1	23.90	23.85	4	10,253	0.04%
2020/08/13	2	24.45	6	24.50	24.40	-4	10,722	-0.04%
2020/08/12	2	24.15	2	24.40	24.40	0	11,160	0.00%
2020/08/11	6	24.63	17	24.63	24.55	-11	11,315	-0.10%
2020/08/07	52	24.37	16	24.13	24.00	36	11,141	0.32%
2020/08/06	1	24.00	24	24.00	23.90	-23	10,896	-0.21%
2020/08/05	2	23.48	6	23.37	23.50	-4	10,748	-0.04%
2020/08/04	16	23.55	17	23.45	23.50	-1	10,813	-0.01%
2020/08/03	5	23.35	4	23.38	23.45	1	10,766	0.01%
2020/07/31	4	23.38	26	23.52	23.70	-22	10,628	-0.21%
2020/07/30	0	0.00	17	22.60	23.00	-17	10,275	-0.17%
2020/07/23	10	21.85	6	21.90	21.85	4	10,053	0.04%
2020/07/21	1	22.10	7	21.88	21.90	-6	10,042	-0.06%
2020/07/17	5	21.58	0	0.00	21.45	5	10,058	0.05%
2020/07/16	5	21.54	5	21.84	21.80	0	10,100	0.00%
2020/07/08	6	21.48	0	0.00	21.40	6	10,172	0.06%
2020/07/07	1	21.70	2	21.93	22.25	-1	10,259	-0.01%
2020/07/06	0	0.00	10	21.15	21.25	-10	10,679	-0.09%
2020/07/03	0	0.00	1.7	21.18	21.20	-1.7	11,003	-0.02%
2020/07/02	0	0.00	1	21.30	21.25	-1	11,299	-0.01%
2020/06/29	1	21.20	10	21.30	21.15	-9	12,611	-0.07%
2020/06/19	0	0.00	11	22.80	22.50	-11	12,547	-0.09%
2020/06/18	6	22.48	2	22.75	22.50	4	12,504	0.03%
2020/06/17	0	0.00	6	22.99	22.90	-6	12,471	-0.05%
2020/06/16	0	0.00	10	22.65	22.80	-10	12,489	-0.08%
2020/06/15	5	22.42	1	22.55	22.10	4	12,420	0.03%
2020/06/12	2	22.18	20	22.34	22.25	-18	12,415	-0.14%
2020/06/11	3	23.10	33	22.92	22.70	-30	12,296	-0.24%
2020/06/10	20	23.48	22	23.83	23.85	-2	12,240	-0.02%
2020/06/09	3	23.93	9	23.88	23.85	-6	12,160	-0.05%
2020/06/08	11	23.58	24	23.68	23.20	-13	11,764	-0.11%
2020/06/05	2	22.20	11	22.42	22.30	-9	11,237	-0.08%
2020/06/04	4	22.15	44	22.35	22.35	-40	11,126	-0.36%
2020/06/03	10	20.15	10	20.25	20.35	0	10,578	0.00%
2020/06/01	0	0.00	2	20.15	20.30	-2	10,650	-0.02%
2020/05/29	2	19.85	5	20.02	19.80	-3	10,614	-0.03%
2020/05/28	4	20.51	5	19.90	19.80	-1	10,651	-0.01%
2020/05/27	0	0.00	4	19.90	19.90	-4	10,612	-0.04%
2020/05/26	20	19.99	17	20.26	19.90	3	10,745	0.03%
2020/05/25	19	20.20	15	20.20	20.25	4	10,725	0.04%
2020/05/22	12	20.30	0	0.00	20.05	12	10,719	0.11%
2020/05/21	32	20.53	23.3	20.59	20.60	8.7	10,663	0.08%
2020/05/20	21	19.71	54	20.13	20.35	-33	10,541	-0.31%
2020/05/19	15	18.89	38	19.57	19.70	-23	10,116	-0.23%
2020/05/18	1	18.20	6	17.68	17.95	-5	9,692	-0.05%
2020/05/15	0	0.00	2	17.15	16.90	-2	9,511	-0.02%
2020/05/14	0	0.00	7	16.70	16.70	-7	9,458	-0.07%
2020/05/13	2	16.95	7	16.94	16.95	-5	9,527	-0.05%
2020/05/12	4	16.66	1	17.15	16.75	3	9,612	0.03%
2020/05/11	2	16.75	6	16.89	16.90	-4	9,800	-0.04%
2020/05/08	0	0.00	1	16.50	16.35	-1	10,006	-0.01%
2020/05/06	1	16.50	2	16.55	16.40	-1	10,143	-0.01%
2020/05/05	2	16.55	0	0.00	16.65	2	10,113	0.02%
2020/05/04	1	16.80	0	0.00	16.70	1	10,085	0.01%
2020/04/30	6	17.62	3	17.43	17.40	3	10,060	0.03%
2020/04/29	8	17.55	5	17.29	17.55	3	9,996	0.03%
2020/04/27	0	0.00	3	16.97	17.10	-3	9,904	-0.03%
2020/04/24	3	16.72	0	0.00	16.70	3	9,845	0.03%
2020/04/23	5	17.05	0	0.00	17.00	5	9,776	0.05%
2020/04/21	0	0.00	2	17.08	16.75	-2	9,616	-0.02%
2020/04/20	0	0.00	0.1	17.75	17.70	-0.1	9,464	0.00%
2020/04/17	2	18.05	0	0.00	17.80	2	9,427	0.02%
2020/04/16	10	18.05	52	18.11	18.20	-42	9,317	-0.45%
2020/04/15	50	18.50	0	0.00	18.35	50	9,244	0.54%
2020/04/14	1	18.35	3	18.82	18.45	-2	9,153	-0.02%
2020/04/13	3	18.50	0	0.00	18.70	3	9,024	0.03%
2020/04/10	49	18.85	7	18.69	18.75	42	8,882	0.47%
2020/04/09	31	18.60	34	18.79	18.50	-3	8,637	-0.03%
2020/04/08	1	18.00	17	17.26	18.15	-16	7,968	-0.20%
2020/04/07	12	16.63	18	16.12	16.50	-6	7,539	-0.08%
2020/04/06	14	15.65	62.6	15.34	15.55	-48.6	7,210	-0.67%
2020/04/01	2.1	14.84	1	14.80	14.85	1.1	6,853	0.02%
2020/03/31	74	14.81	4	14.80	14.70	70	6,443	1.09%
2020/03/23	0	0.00	1	14.50	14.45	-1	5,505	-0.02%
2020/03/20	5	15.10	0	0.00	15.15	5	5,562	0.09%
2020/03/19	0	0.00	1	14.90	14.50	-1	5,495	-0.02%
2020/03/18	1	16.30	0	0.00	16.10	1	5,345	0.02%
2020/03/16	0	0.00	8	17.50	17.00	-8	5,212	-0.15%
2020/03/12	0	0.00	2	19.40	18.60	-2	5,023	-0.04%
2020/03/11	2	20.35	120	19.70	19.65	-118	4,910	-2.40%	大賣/鉅額交易
2020/03/09	18	20.36	0	0.00	20.10	18	4,794	0.38%
2020/03/06	10	20.50	2	20.40	20.35	8	4,655	0.17%
2020/03/05	12	21.04	0	0.00	21.00	12	4,563	0.26%
2020/03/04	21	20.96	5	21.15	21.15	16	4,486	0.36%
2020/03/03	0	0.00	14	21.09	20.85	-14	4,407	-0.32%
2020/03/02	4	20.30	0	0.00	20.30	4	4,305	0.09%
2020/02/27	22	21.26	3	20.55	20.40	19	4,172	0.46%
2020/02/26	10	21.70	12	21.53	21.55	-2	4,034	-0.05%
2020/02/25	21	20.63	0	0.00	20.80	21	3,835	0.55%
2020/02/24	4	20.80	2	20.60	20.95	2	3,775	0.05%
2020/02/21	0	0.00	1	20.95	20.95	-1	3,682	-0.03%
2020/02/20	11	20.89	1	21.00	21.05	10	3,614	0.28%
2020/02/19	0	0.00	1	20.70	20.90	-1	3,444	-0.03%
2020/02/18	6	20.23	2	20.15	20.15	4	3,365	0.12%
2020/02/17	5	19.95	0	0.00	20.05	5	3,311	0.15%
2020/02/14	6	19.78	1	19.85	19.80	5	3,248	0.15%
2020/02/13	2	20.08	0	0.00	20.00	2	3,221	0.06%
2020/02/12	0	0.00	10	19.90	20.05	-10	3,161	-0.32%
2020/02/11	35	20.18	2	20.05	19.65	33	3,040	1.09%
2020/02/10	12	19.78	0	0.00	19.90	12	2,847	0.42%
2020/02/07	12	19.04	0	0.00	19.25	12	2,539	0.47%
2020/02/03	0.2	17.40	0	0.00	17.15	0.2	2,303	0.01%
2020/01/09	1	18.80	0	0.00	18.95	1	2,306	0.04%
2020/01/06	0	0.00	2	19.30	19.20	-2	2,347	-0.09%
2019/12/30	2	19.45	0	0.00	19.50	2	2,418	0.08%
2019/12/25	0	0.00	10	19.45	19.40	-10	2,468	-0.41%
2019/12/23	0	0.00	6	19.50	19.35	-6	2,563	-0.23%
2019/12/17	0	0.00	1	19.75	19.75	-1	2,559	-0.04%
2019/12/12	2	19.15	0	0.00	19.10	2	2,834	0.07%
2019/12/10	1	19.20	0	0.00	19.10	1	2,853	0.04%
2019/12/04	0	0.00	2	18.95	18.95	-2	3,010	-0.07%
2019/12/02	0	0.00	3	19.00	19.00	-3	3,035	-0.10%
2019/11/28	0	0.00	0.1	19.10	19.15	-0.1	3,038	0.00%
2019/11/15	11	18.61	1	18.55	18.70	10	3,276	0.31%
2019/11/08	0	0.00	0	19.60	19.65	0	3,598	0.00%
2019/11/07	0	0.00	6	19.68	19.60	-6	3,789	-0.16%
2019/11/01	0	0.00	45	19.55	19.50	-45	3,897	-1.15%
2019/10/30	0	0.00	5	19.45	19.45	-5	4,090	-0.12%
2019/10/21	1	19.85	23	19.72	19.85	-22	5,024	-0.44%
2019/10/17	20	19.64	0	0.00	19.70	20	5,096	0.39%
2019/10/16	4	19.70	13	19.57	19.55	-9	5,099	-0.18%
2019/10/15	2	19.30	0	0.00	19.25	2	5,062	0.04%
2019/10/14	5	19.40	0	0.00	19.40	5	5,142	0.10%
2019/10/09	1	19.05	2	19.15	18.95	-1	5,240	-0.02%
2019/10/08	2	19.40	0	0.00	19.25	2	5,411	0.04%
2019/10/03	1	19.30	1	19.30	19.35	0	5,561	0.00%
2019/09/27	1	20.10	5	20.10	19.65	-4	5,854	-0.07%
2019/09/26	1	20.10	0	0.00	20.15	1	5,899	0.02%
2019/09/19	0	0.00	38	20.70	20.60	-38	6,527	-0.58%
2019/09/18	56	20.42	0	0.00	20.40	56	6,707	0.83%
2019/09/17	18	20.46	6	20.50	20.10	12	6,676	0.18%
2019/09/09	31	21.80	1	21.45	21.35	30	6,974	0.43%
2019/09/05	10	20.80	0	0.00	20.85	10	7,119	0.14%
2019/09/04	0	0.00	1	20.80	20.90	-1	7,295	-0.01%
2019/09/02	10	20.90	0	0.00	20.95	10	7,566	0.13%
2019/08/30	1	21.05	0	0.00	20.90	1	7,736	0.01%
2019/08/29	2	21.25	0	0.00	20.90	2	7,911	0.03%
2019/08/22	1	20.95	0	0.00	21.00	1	9,296	0.01%
2019/08/12	0	0.00	15	23.15	23.15	-15	11,551	-0.13%
2019/08/08	5	22.95	0	0.00	23.20	5	11,763	0.04%
2019/08/06	10	22.55	2	22.50	22.70	8	12,036	0.07%
2019/08/05	2	23.15	0	0.00	22.90	2	12,002	0.02%
2019/08/02	0	0.00	2	22.95	23.05	-2	11,956	-0.02%
2019/08/01	0	0.00	1	23.75	23.60	-1	11,864	-0.01%
2019/07/31	10	24.05	0	0.00	24.00	10	11,789	0.08%
2019/07/30	0	0.00	14	24.54	24.30	-14	11,699	-0.12%
2019/07/29	5	24.12	17	24.65	24.45	-12	11,611	-0.10%
2019/07/26	23	23.30	29	23.74	23.90	-6	11,344	-0.05%
2019/07/24	0	0.00	1	22.40	22.35	-1	10,959	-0.01%
2019/07/22	10	23.23	0	0.00	23.20	10	10,850	0.09%
2019/07/19	5	23.35	0	0.00	23.35	5	10,746	0.05%
2019/07/18	0	0.00	5	23.36	23.45	-5	10,663	-0.05%
2019/07/17	5	23.46	0	0.00	23.45	5	10,646	0.05%
2019/07/16	5	23.45	3	23.45	23.45	2	10,642	0.02%
2019/07/15	3	23.85	6	23.70	23.90	-3	10,573	-0.03%
2019/07/12	1	23.30	0	0.00	23.15	1	10,479	0.01%
2019/07/11	0	0.00	4	24.01	23.95	-4	10,325	-0.04%
2019/07/10	2	23.80	0	0.00	23.85	2	10,321	0.02%
2019/07/09	0	0.00	5	23.60	23.80	-5	10,487	-0.05%
2019/07/08	0	0.00	1	23.70	23.60	-1	10,552	-0.01%
2019/07/04	24	23.20	1	23.40	23.50	23	10,403	0.22%
2019/07/03	6	23.00	0	0.00	23.00	6	10,384	0.06%
2019/07/01	1	23.05	1	23.20	23.25	0	10,231	0.00%
2019/06/28	2	22.73	0	0.00	22.80	2	10,096	0.02%
2019/06/27	1	22.85	0	0.00	22.80	1	10,070	0.01%
2019/06/26	1	22.90	2	22.75	22.95	-1	10,027	-0.01%
2019/06/25	3	22.50	3	22.47	22.60	0	10,079	0.00%
2019/06/21	1	22.05	1	22.30	22.05	0	9,757	0.00%
2019/06/19	0	0.00	4	21.68	21.80	-4	9,332	-0.04%
2019/06/18	4	21.48	0	0.00	21.50	4	9,249	0.04%
2019/06/14	5	21.65	0	0.00	21.80	5	9,094	0.05%
2019/06/13	1	21.55	0	0.00	21.60	1	9,022	0.01%
2019/06/11	1	22.55	1	22.90	22.60	0	8,623	0.00%
2019/06/10	1	22.50	0	0.00	22.50	1	8,484	0.01%
2019/06/05	0	0.00	8	23.46	23.20	-8	8,178	-0.10%
2019/06/04	3	23.10	3	23.15	23.10	0	7,985	0.00%
2019/06/03	2	23.38	0	23.45	23.25	2	7,805	0.03%
2019/05/31	2	23.65	12	23.77	23.85	-10	7,586	-0.13%
2019/05/30	17	23.91	8	23.94	23.85	9	7,354	0.12%
2019/05/29	59	24.49	43	24.49	24.00	16	7,142	0.22%
2019/05/28	81	23.72	85	24.11	23.55	-4	6,501	-0.06%
2019/05/27	43	23.42	58	23.56	23.95	-15	6,045	-0.25%
2019/05/24	8.2	21.73	4	21.88	21.80	4.2	5,396	0.08%
2019/05/23	4	22.00	2	22.40	21.80	2	5,322	0.04%
2019/05/22	2	22.35	7	22.44	22.55	-5	5,186	-0.10%
2019/05/21	12	21.96	10	22.09	22.25	2	4,989	0.04%
2019/05/20	1	22.40	27	22.50	22.50	-26	4,829	-0.54%
2019/05/17	39	22.08	24	21.99	22.15	15	4,370	0.34%
2019/05/16	5	20.75	1	20.85	20.50	4	3,649	0.11%
2019/05/14	0	0.00	2	19.55	20.20	-2	3,131	-0.06%
2019/05/13	2	19.40	123	19.43	19.60	-121	2,878	-4.20%	大賣/鉅額交易
2019/05/09	0.1	19.45	0	0.00	19.30	0.1	2,852	0.00%
2019/05/07	2	19.23	0	0.00	19.25	2	2,857	0.07%
2019/04/18	0	0.00	11	19.80	19.80	-11	2,787	-0.39%
2019/04/17	15	19.51	8	19.30	19.60	7	2,778	0.25%
2019/04/16	4	19.35	0	0.00	19.20	4	2,716	0.15%
2019/04/15	3	19.93	0	0.00	19.30	3	2,627	0.11%
2019/04/10	0	0.00	1	20.70	20.70	-1	2,286	-0.04%
2019/04/09	0	0.00	1	20.70	20.60	-1	2,251	-0.04%
2019/04/08	1	20.40	0	0.00	20.25	1	2,147	0.05%
2019/04/03	0	0.00	0	19.65	19.70	0	2,034	0.00%
2019/04/02	0.1	19.60	0	0.00	19.70	0.1	2,053	0.00%
2019/03/29	4	19.51	1	19.75	19.45	3	2,083	0.14%
2019/03/28	14	20.01	68	19.97	19.90	-54	2,029	-2.66%
2019/03/20	0.1	18.90	0	0.00	18.95	0.1	2,178	0.01%
2019/03/12	55	19.18	0	0.00	19.10	55	3,623	1.52%
2019/01/29	0	0.00	5	18.50	18.50	-5	4,053	-0.12%
2019/01/23	0	0.00	2	18.10	18.10	-2	4,029	-0.05%
2019/01/21	1	18.10	0	0.00	18.10	1	4,046	0.02%
2019/01/15	0	0.00	2	17.95	18.10	-2	4,168	-0.05%
2019/01/14	1	17.75	0	0.00	17.85	1	4,161	0.02%
2019/01/10	2	17.78	0	0.00	17.80	2	4,192	0.05%
2019/01/09	1	17.90	0	0.00	17.90	1	4,206	0.02%
2019/01/04	5	17.70	0	0.00	17.70	5	4,275	0.12%
2018/12/28	5	18.15	2	18.10	18.20	3	4,402	0.07%
2018/12/25	0	0.00	12	18.30	18.25	-12	4,443	-0.27%
2018/12/20	5	19.35	8	19.50	19.35	-3	4,486	-0.07%
2018/12/19	12	19.65	0	0.00	19.45	12	4,479	0.27%
2018/12/17	0	0.00	1	20.70	20.60	-1	4,288	-0.02%
2018/12/14	1	20.10	0	0.00	20.55	1	4,241	0.02%
2018/12/11	0	0.00	1	20.05	19.80	-1	4,108	-0.02%
2018/12/07	4	20.29	3	20.05	20.05	1	4,060	0.02%
2018/12/06	0	0.00	4	20.35	20.05	-4	3,944	-0.10%
2018/12/05	90	20.78	95	20.93	21.00	-5	3,702	-0.14%
2018/12/04	44	19.41	44	19.61	20.00	0	2,803	0.00%
2018/11/30	5	18.00	0	0.00	18.00	5	2,398	0.21%
2018/11/13	3	17.85	0	0.00	17.90	3	2,407	0.12%
2018/11/12	10	17.98	0	0.00	18.00	10	2,442	0.41%
2018/10/26	1	17.80	0	0.00	17.70	1	2,615	0.04%
2018/10/19	0	0.00	2	18.55	18.55	-2	2,641	-0.08%
2018/10/17	3	19.13	0	0.00	19.05	3	2,641	0.11%
2018/10/12	1	19.45	0	0.00	19.60	1	2,525	0.04%
2018/10/08	20	20.80	0	0.00	20.70	20	2,408	0.83%
2018/10/02	0	0.00	2	21.50	21.55	-2	2,354	-0.08%
2018/10/01	0	0.00	20	21.65	21.60	-20	2,336	-0.86%
2018/09/28	5	21.35	0	0.00	21.70	5	2,325	0.22%
2018/09/27	0	0.00	0	21.15	21.20	0	2,245	0.00%
2018/09/26	2	21.00	3	21.00	21.15	-1	2,255	-0.04%
2018/09/19	5	21.20	0	0.00	21.15	5	2,463	0.20%
2018/09/14	5	21.10	0	0.00	21.00	5	2,490	0.20%
2018/09/10	0	0.00	20	20.30	20.30	-20	2,855	-0.70%
2018/09/07	5	20.30	0	0.00	20.30	5	2,917	0.17%
2018/09/05	2	20.90	0	0.00	20.85	2	2,932	0.07%
2018/08/14	10	20.70	0	0.00	20.60	10	3,334	0.30%
2018/08/10	1	21.20	0	0.00	21.15	1	3,482	0.03%
2018/08/09	0	0.00	8	21.05	21.00	-8	3,584	-0.22%
2018/08/02	5	21.25	0	0.00	21.20	5	3,905	0.13%
2018/07/20	2	20.90	0	0.00	20.90	2	3,724	0.05%
2018/07/18	10	20.75	0	0.00	20.80	10	3,732	0.27%
2018/07/11	1	20.80	0	0.00	20.85	1	3,667	0.03%
2018/07/04	10	20.80	0	0.00	20.85	10	3,666	0.27%
2018/07/03	5	21.00	0	0.00	20.80	5	3,682	0.14%
2018/06/29	29	21.32	0	0.00	21.10	29	3,658	0.79%
2018/06/27	5	21.75	0	0.00	21.65	5	3,458	0.14%
2018/06/26	0	0.00	7	21.70	21.85	-7	3,441	-0.20%
2018/06/25	22	22.07	1	22.10	21.75	21	3,444	0.61%
2018/06/21	24	21.92	2	22.20	21.85	22	3,285	0.67%
2018/06/14	5	22.60	0	0.00	22.60	5	2,981	0.17%
2018/06/12	15	22.72	0	0.00	22.80	15	3,019	0.50%
2018/06/11	5	22.85	0	0.00	22.80	5	2,998	0.17%
2018/06/08	31	23.13	0	0.00	23.10	31	2,938	1.06%
2018/06/07	10	23.20	0	0.00	23.20	10	2,950	0.34%
2018/05/25	5	23.50	0	0.00	23.45	5	2,885	0.17%
2018/05/24	2	23.50	0	0.00	23.55	2	2,911	0.07%
2018/05/21	10	24.28	15	24.40	24.20	-5	2,789	-0.18%
2018/05/18	1	24.20	16	24.50	24.15	-15	2,730	-0.55%
2018/05/17	5	24.15	13	24.14	24.05	-8	2,626	-0.30%
2018/05/14	2	23.90	19	23.95	23.95	-17	2,493	-0.68%
2018/04/24	0	0.00	1	22.20	22.20	-1	2,460	-0.04%
2018/04/16	2	22.50	0	0.00	22.45	2	2,589	0.08%
2018/04/13	10	22.60	0	0.00	22.60	10	2,611	0.38%
2018/04/12	10	22.70	0	0.00	22.75	10	2,655	0.38%
2018/03/20	18	23.25	0	0.00	23.25	18	3,079	0.58%
2018/03/16	1	23.20	0	0.00	23.30	1	3,209	0.03%
2018/03/12	6	23.38	0	0.00	23.45	6	3,217	0.19%
2018/03/09	2	23.25	0	0.00	23.20	2	3,280	0.06%
2018/03/02	10	23.05	0	0.00	23.05	10	4,897	0.20%
2018/03/01	3	23.45	0	0.00	23.35	3	4,957	0.06%
2018/02/23	5	22.60	0	0.00	22.80	5	4,984	0.10%
2018/02/09	5	21.80	5	22.30	22.30	0	5,082	0.00%
2018/02/06	5	22.75	0	0.00	22.30	5	5,193	0.10%
2018/02/05	8	23.16	1	23.20	23.20	7	5,110	0.14%
2018/02/02	15	23.45	0	0.00	23.45	15	5,110	0.29%
2018/02/01	5	23.60	0	0.00	23.60	5	5,125	0.10%
2018/01/25	5	23.80	0	0.00	23.75	5	5,134	0.10%
2018/01/24	5	23.75	0	0.00	23.85	5	5,115	0.10%
2018/01/23	0	0.00	5	24.25	23.90	-5	5,106	-0.10%
2018/01/18	5	23.80	0	0.00	23.70	5	5,000	0.10%
2018/01/15	1	23.40	0	0.00	23.35	1	4,935	0.02%
2018/01/11	5	23.40	0	0.00	23.25	5	5,002	0.10%
2018/01/10	5	23.40	0	0.00	23.55	5	4,986	0.10%
2018/01/08	0	0.00	0	23.60	23.65	0	4,977	0.00%
2018/01/05	0	0.00	6	23.50	23.50	-6	4,942	-0.12%
2018/01/04	4	23.49	0	0.00	23.40	4	4,916	0.08%
2018/01/03	10	23.85	0	0.00	23.65	10	4,899	0.20%
2018/01/02	5	23.90	0	0.00	23.95	5	4,859	0.10%