裕隆 (2201)-統一-士林券商分點個股進出

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
70.5
漲跌
▲0.4
漲幅
+0.57%
成交量
5,129張
產業
上市汽車類股
734人加入追蹤

立即追蹤
本地時間:13:35(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－統一-士林券商分點個股進出

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

統一-士林券商分點個股進出
統一-士林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
2024/05/31	0	0.00	2	71.80	70.50	-2	5,926	-0.03%
2024/05/30	4	70.70	4	70.80	70.10	0	5,896	0.00%
2024/05/29	25	72.22	2	73.10	71.50	23	5,871	0.39%
2024/05/27	0	0.00	4	72.35	71.70	-4	5,833	-0.07%
2024/05/24	5	69.74	0	0.00	70.90	5	5,813	0.09%
2024/05/23	1.1	70.54	5	71.00	70.50	-3.9	5,814	-0.07%
2024/05/22	0	0.00	0.3	70.50	70.90	-0.3	5,831	0.00%
2024/05/21	0	0.00	19	71.35	70.50	-19	5,838	-0.33%
2024/05/17	1	71.00	0	0.00	71.00	1	5,858	0.02%
2024/05/16	4	71.30	1	71.20	71.80	3	5,938	0.05%
2024/05/15	3	72.33	0	0.00	71.40	3	5,893	0.05%
2024/05/14	1	71.60	0	0.00	71.60	1	5,851	0.02%
2024/05/13	1	72.50	0	0.00	72.50	1	5,807	0.02%
2024/05/10	3	73.23	2	73.35	73.10	1	5,750	0.02%
2024/05/09	7	75.36	0	0.00	75.00	7	5,542	0.13%
2024/05/08	1	73.50	1	74.50	76.30	0	5,340	0.00%
2024/05/07	2	72.50	5	73.20	73.80	-3	5,104	-0.06%
2024/05/06	13	73.98	10	73.97	73.60	3	4,986	0.06%
2024/05/03	5	73.80	7	73.73	73.70	-2	4,803	-0.04%
2024/05/02	1	70.90	1	69.00	70.50	0	4,522	0.00%
2024/04/30	1	69.00	0	0.00	68.70	1	4,460	0.02%
2024/04/25	3	67.40	0	0.00	67.40	3	4,353	0.07%
2024/04/24	1	68.10	0	0.00	68.00	1	4,375	0.02%
2024/04/23	2	67.50	0	0.00	67.50	2	4,493	0.04%
2024/04/22	5	67.50	7	67.67	67.80	-2	4,508	-0.04%
2024/04/19	8	66.94	4	68.70	66.90	4	4,450	0.09%
2024/04/18	1	70.00	1	69.60	69.30	0	4,372	0.00%
2024/04/17	6	67.78	6	67.50	67.40	0	4,297	0.00%
2024/04/16	7	67.34	5	67.50	67.40	2	4,327	0.05%
2024/04/15	5	69.40	0	0.00	69.30	5	4,331	0.12%
2024/04/11	0	0.00	1	69.50	69.30	-1	4,321	-0.02%
2024/04/08	18	68.95	12	69.58	70.00	6	4,361	0.14%
2024/04/03	1.4	66.68	0	0.00	66.70	1.4	4,271	0.03%
2024/03/28	5	67.80	5	68.20	68.20	0	4,347	0.00%
2024/03/27	5	67.50	5	67.40	67.30	0	4,480	0.00%
2024/03/26	2.3	67.88	0	0.00	67.10	2.3	4,634	0.05%
2024/03/21	1	67.80	0	0.00	67.80	1	4,792	0.02%
2024/03/20	0	0.00	0.1	68.50	67.70	-0.1	4,949	0.00%
2024/03/19	1	68.30	2.2	68.67	68.30	-1.2	4,983	-0.02%
2024/03/18	0	0.00	2	68.80	69.50	-2	5,136	-0.04%
2024/03/15	2	68.80	0	0.00	68.50	2	5,158	0.04%
2024/03/13	1	69.80	0	0.00	69.70	1	5,145	0.02%
2024/03/12	4	71.48	4	70.70	71.90	0	5,096	0.00%
2024/03/08	8	67.80	2	67.10	67.10	6	4,948	0.12%
2024/03/07	0	0.00	1	69.10	68.90	-1	4,864	-0.02%
2024/03/06	1	70.10	0	0.00	70.10	1	4,820	0.02%
2024/03/04	0	0.00	5.1	70.70	70.80	-5.1	4,943	-0.10%
2024/02/29	5	68.60	5	70.80	70.70	0	4,946	0.00%
2024/02/27	15	70.31	0	0.00	69.40	15	4,902	0.31%
2024/02/26	2	71.00	2	70.50	70.60	0	4,906	0.00%
2024/02/23	0	71.30	0	0.00	71.20	0	4,978	0.00%
2024/02/22	1	70.90	0	0.00	70.90	1	5,036	0.02%
2024/02/19	6	71.95	0	0.00	72.20	6	5,303	0.11%
2024/02/16	1	69.90	0	0.00	69.90	1	5,334	0.02%
2024/02/15	0	0.00	9	69.24	68.70	-9	5,342	-0.17%
2024/02/05	2	68.60	0	0.00	69.30	2	5,354	0.04%
2024/01/29	0	70.00	0	0.00	69.80	0	5,541	0.00%
2024/01/25	2	69.70	0	0.00	69.70	2	5,675	0.04%
2024/01/24	1	70.80	0	0.00	70.80	1	5,723	0.02%
2024/01/22	1	68.60	0	0.00	68.60	1	5,904	0.02%
2024/01/18	1.2	67.80	1	68.20	68.50	0.2	6,091	0.00%
2024/01/17	0	69.60	0	0.00	67.70	0	6,163	0.00%
2024/01/16	1	69.80	0	0.00	69.80	1	6,113	0.02%
2024/01/12	1	70.20	0	0.00	70.70	1	6,435	0.02%
2024/01/10	0	0.00	0.1	70.00	70.20	-0.1	6,941	0.00%
2024/01/09	1.3	70.95	0	0.00	70.90	1.3	7,154	0.02%
2024/01/05	0.1	72.60	0	0.00	72.40	0.1	8,913	0.00%
2024/01/04	0	0.00	2	72.90	72.60	-2	9,230	-0.02%
2024/01/03	3	73.96	0	0.00	73.10	3	9,285	0.03%
2024/01/02	0	0.00	2	75.00	74.80	-2	9,265	-0.02%
2023/12/26	0	72.70	0	0.00	72.70	0	9,545	0.00%
2023/12/25	2	72.90	2	73.05	72.80	0	9,755	0.00%
2023/12/22	2	74.20	8	72.58	72.20	-6	9,944	-0.06%
2023/12/21	3	72.73	1	72.30	72.70	2	9,849	0.02%
2023/12/19	1	73.90	0.1	74.40	74.00	0.9	9,935	0.01%
2023/12/18	4	75.05	0	0.00	74.40	4	9,995	0.04%
2023/12/15	2	76.35	2	76.10	75.50	0	10,188	0.00%
2023/12/14	2	76.85	0	0.00	77.30	2	10,213	0.02%
2023/12/13	12	76.23	4	76.13	76.00	8	10,171	0.08%
2023/12/12	1	77.80	0	0.00	77.80	1	10,053	0.01%
2023/12/11	0	0.00	2	78.20	78.00	-2	10,108	-0.02%
2023/12/07	2	77.50	0	0.00	77.60	2	10,186	0.02%
2023/12/06	0	0.00	6	77.90	77.80	-6	10,240	-0.06%
2023/12/05	1	76.20	1	76.20	77.00	0	10,270	0.00%
2023/12/04	0	0.00	1	76.90	76.50	-1	10,336	-0.01%
2023/11/30	4	76.70	0	0.00	76.90	4	10,662	0.04%
2023/11/29	5	78.06	0	0.00	77.90	5	11,171	0.04%
2023/11/28	1	78.00	1	78.20	78.40	0	11,565	0.00%
2023/11/27	1	77.10	0	0.00	77.10	1	11,759	0.01%
2023/11/24	0	0.00	3.1	78.80	78.50	-3.1	12,164	-0.03%
2023/11/22	4	77.87	0	0.00	77.70	4	12,453	0.03%
2023/11/21	0	0.00	5	79.06	79.00	-5	12,370	-0.04%
2023/11/20	9.1	78.55	0	0.00	78.00	9.1	12,279	0.07%
2023/11/17	2	79.50	3	80.20	80.20	-1	12,116	-0.01%
2023/11/16	1	78.70	5	79.24	79.10	-4	12,025	-0.03%
2023/11/15	1	79.10	2	79.25	78.50	-1	11,968	-0.01%
2023/11/10	5	77.64	0	0.00	77.10	5	11,883	0.04%
2023/11/09	0	0.00	4	79.20	79.20	-4	11,857	-0.03%
2023/11/08	2	79.05	1	79.40	78.60	1	12,001	0.01%
2023/11/07	1	79.30	2	78.95	79.10	-1	12,008	-0.01%
2023/11/03	2	78.10	2	78.60	78.20	0	12,143	0.00%
2023/11/02	37	77.39	84	76.94	77.40	-47	12,086	-0.39%
2023/11/01	1	74.10	1	74.70	75.00	0	12,009	0.00%
2023/10/31	3	74.70	0	0.00	74.10	3	11,946	0.03%
2023/10/30	0	0.00	1	77.30	76.90	-1	11,861	-0.01%
2023/10/27	57	78.14	0	0.00	77.30	57	11,890	0.48%
2023/10/26	5	78.30	3	78.40	78.20	2	11,957	0.02%
2023/10/25	6	80.10	16	80.05	80.10	-10	11,962	-0.08%
2023/10/24	4	78.75	4	77.93	79.00	0	12,043	0.00%
2023/10/23	4	78.38	1	78.50	77.80	3	12,066	0.02%
2023/10/20	2	79.10	0	0.00	79.10	2	12,142	0.02%
2023/10/19	5	80.72	5	80.76	81.40	0	12,052	0.00%
2023/10/18	19	81.94	17	82.27	80.10	2	12,069	0.02%
2023/10/17	19	82.94	17	82.26	81.10	2	11,808	0.02%
2023/10/16	60	86.37	74	87.10	83.00	-14	11,705	-0.12%
2023/10/13	189	87.35	153	87.66	85.10	36	11,340	0.32%	大買/大賣/
2023/10/12	9	82.66	9	82.59	84.00	0	10,331	0.00%
2023/10/11	4	79.18	5	79.40	78.80	-1	10,484	-0.01%
2023/10/05	0	0.00	1	79.30	78.40	-1	10,747	-0.01%
2023/10/04	6	78.58	2	78.40	78.40	4	10,777	0.04%
2023/10/02	33	82.39	31	82.00	82.00	2	10,679	0.02%
2023/09/28	7	84.79	4	85.63	83.00	3	10,776	0.03%
2023/09/27	13	85.74	12	85.50	86.00	1	10,746	0.01%
2023/09/26	1	84.00	2	84.25	83.70	-1	10,621	-0.01%
2023/09/25	5	85.24	2	85.35	84.30	3	10,678	0.03%
2023/09/22	1	81.50	5	81.72	82.50	-4	10,638	-0.04%
2023/09/21	5	80.94	1	82.30	80.60	4	10,613	0.04%
2023/09/20	12	84.87	6	84.33	82.20	6	10,624	0.06%
2023/09/19	1	84.50	4	85.00	84.60	-3	10,450	-0.03%
2023/09/18	2	83.20	6	83.53	83.30	-4	10,335	-0.04%
2023/09/15	1	83.00	3	83.47	82.90	-2	10,380	-0.02%
2023/09/14	4	83.88	9	83.66	83.80	-5	10,412	-0.05%
2023/09/13	2	83.80	3	83.00	83.90	-1	10,425	-0.01%
2023/09/12	0	0.00	2	81.50	81.30	-2	10,631	-0.02%
2023/09/11	3	81.73	0	0.00	81.20	3	10,647	0.03%
2023/09/08	1	83.30	1	82.60	82.60	0	10,628	0.00%
2023/09/06	1	83.20	1.3	84.40	83.20	-0.3	10,618	0.00%
2023/09/05	3	85.17	3	84.47	85.20	0	10,593	0.00%
2023/09/04	72	87.25	53.1	87.73	85.70	18.9	10,510	0.18%
2023/09/01	35.1	85.85	27	86.03	85.30	8.1	9,982	0.08%
2023/08/31	4.2	83.22	5	83.96	83.40	-0.9	9,779	-0.01%
2023/08/30	10	81.09	15	81.74	83.70	-5	9,882	-0.05%
2023/08/29	9	79.68	19	79.58	79.80	-10	9,712	-0.10%
2023/08/21	1	75.10	1	75.50	75.40	0	11,977	0.00%
2023/08/18	3	74.80	3	75.00	74.70	0	12,263	0.00%
2023/08/15	0	0.00	1	74.50	74.30	-1	13,037	-0.01%
2023/08/14	10	74.60	0	0.00	73.40	10	13,253	0.08%
2023/08/11	1	79.20	1	77.70	77.50	0	13,487	0.00%
2023/08/10	3	78.30	1	78.60	77.90	2	13,636	0.01%
2023/08/09	4	81.75	2	80.35	79.20	2	13,659	0.01%
2023/08/08	1	80.50	0	0.00	79.70	1	13,666	0.01%
2023/08/02	1	80.10	1	80.91	80.10	0	13,997	0.00%
2023/08/01	0.1	81.27	0	0.00	81.00	0.1	13,969	0.00%
2023/07/31	8	83.14	11	82.05	82.00	-3	13,957	-0.02%
2023/07/27	2	80.55	3	81.17	81.00	-1	13,982	-0.01%
2023/07/26	14	77.70	15	80.35	77.70	-1	13,895	-0.01%
2023/07/25	3	80.20	0	0.00	79.80	3	13,936	0.02%
2023/07/24	1	76.60	0	0.00	76.20	1	13,873	0.01%
2023/07/20	1	79.86	1	78.40	78.20	0	14,010	0.00%
2023/07/19	1.9	79.14	3	79.70	79.00	-1.1	13,983	-0.01%
2023/07/18	4	80.65	7	82.86	80.20	-3	14,165	-0.02%
2023/07/17	15	84.87	13	85.78	84.40	2	14,604	0.01%
2023/07/14	84	87.24	283.6	85.65	85.50	-199.6	15,027	-1.33%	大賣/鉅額交易
2023/07/13	70	84.02	16	83.19	84.00	54	15,484	0.35%
2023/07/12	1	79.90	0	0.00	80.20	1	15,701	0.01%
2023/07/11	1	80.00	2	81.80	80.00	-1	16,083	-0.01%
2023/07/10	10	82.20	1	81.60	81.30	9	16,401	0.05%
2023/07/07	0	0.00	1	83.00	82.30	-1	16,394	-0.01%
2023/07/06	32.1	83.18	33	83.78	83.50	-1	16,360	-0.01%
2023/07/05	4.1	82.18	1	81.90	81.80	3.1	16,184	0.02%
2023/07/04	0.2	82.90	6	83.12	82.40	-5.8	16,023	-0.04%
2023/07/03	4	81.88	0	0.00	81.80	4	16,017	0.02%
2023/06/30	6	81.80	7	82.73	82.60	-1	15,975	-0.01%
2023/06/29	0	0.00	1	80.50	80.50	-1	15,906	-0.01%
2023/06/28	11	81.33	7.7	81.13	80.80	3.4	15,888	0.02%
2023/06/27	7.1	79.86	4	80.40	79.40	3.1	15,857	0.02%
2023/06/26	1.1	81.17	1	82.10	82.00	0.1	15,917	0.00%
2023/06/21	5	82.44	0	0.00	82.00	5	16,007	0.03%
2023/06/20	2.1	83.07	2	83.00	83.10	0.1	16,009	0.00%
2023/06/16	8.1	86.55	2	86.50	83.70	6.1	16,268	0.04%
2023/06/13	2	87.35	0	0.00	87.10	2	16,261	0.01%
2023/06/12	0.2	87.48	0	0.00	86.80	0.2	16,486	0.00%
2023/06/09	1.1	86.47	8	87.58	87.80	-6.9	16,587	-0.04%
2023/06/08	2.1	88.03	0	0.00	87.10	2.1	16,894	0.01%
2023/06/07	0.1	89.75	11	89.66	89.70	-10.9	17,277	-0.06%
2023/06/06	3.1	88.61	22	91.24	88.50	-18.9	17,427	-0.11%
2023/06/05	22	91.66	30	91.36	90.60	-8	17,463	-0.05%
2023/06/02	5	90.22	0.1	89.80	90.60	5	17,273	0.03%
2023/06/01	17	91.61	13	92.06	89.60	4	17,110	0.02%
2023/05/31	12	86.35	61	85.72	87.60	-49	16,730	-0.29%
2023/05/30	99	86.88	52	87.44	86.60	47	16,779	0.28%
2023/05/26	31	82.86	0	0.00	82.20	31	16,720	0.19%
2023/05/25	16	84.39	45	83.88	83.40	-29	16,790	-0.17%
2023/05/24	3	84.10	4	84.35	85.30	-1	16,784	-0.01%
2023/05/23	5	84.18	0	0.00	83.70	5	16,779	0.03%
2023/05/22	1	84.10	4	84.23	84.20	-3	16,625	-0.02%
2023/05/19	0	0.00	5	81.30	80.40	-5	16,605	-0.03%
2023/05/18	10	81.68	11	81.08	81.80	-1	17,232	-0.01%
2023/05/17	14	80.11	23	80.43	81.10	-9	17,202	-0.05%
2023/05/16	8	79.55	6	79.10	79.60	2	16,929	0.01%
2023/05/15	3	78.13	2	77.60	76.70	1	16,975	0.01%
2023/05/12	3	76.83	18	76.38	78.30	-15	17,522	-0.09%
2023/05/11	3	76.83	18	76.38	75.90	-15	17,605	-0.09%
2023/05/10	0	0.00	1	78.80	79.10	-1	17,858	-0.01%
2023/05/08	3	77.90	3	77.00	78.10	0	18,373	0.00%
2023/05/05	4	78.10	5	77.70	77.40	-1	19,117	-0.01%
2023/05/04	2	77.80	2.1	77.08	77.80	-0.1	20,127	0.00%
2023/05/03	12	78.13	0	0.00	77.60	12	20,629	0.06%
2023/05/02	2	79.75	8	81.26	80.00	-6	21,995	-0.03%
2023/04/28	12	81.25	6	81.42	80.60	6	22,329	0.03%
2023/04/26	19	79.36	9	79.46	79.80	10	23,222	0.04%
2023/04/25	3	78.67	1	81.60	78.50	2	23,224	0.01%
2023/04/24	5	79.70	5	79.94	80.90	0	23,268	0.00%
2023/04/21	11	79.97	11.3	80.76	80.30	-0.3	23,333	0.00%
2023/04/20	44	82.09	60	81.82	82.00	-16	23,300	-0.07%
2023/04/19	9	84.93	79.1	84.61	83.20	-70.1	23,430	-0.30%
2023/04/18	163	85.32	77.3	84.70	85.70	85.8	23,376	0.37%	大買/
2023/04/17	34.1	81.52	76.4	80.94	81.80	-42.3	22,746	-0.19%
2023/04/14	36.1	79.76	7	79.37	79.10	29.1	22,664	0.13%
2023/04/13	7.2	77.91	9.2	77.51	77.60	-2	22,469	-0.01%
2023/04/12	8.1	75.45	2	75.70	75.60	6.1	22,228	0.03%
2023/04/11	1	75.60	0	0.00	74.70	1	22,378	0.00%
2023/04/10	1	74.00	1.4	74.65	74.80	-0.4	22,442	0.00%
2023/04/07	3	74.07	1	74.50	74.30	2	22,682	0.01%
2023/04/06	3	73.80	3	74.40	73.70	0	22,946	0.00%
2023/03/31	2	75.40	1	75.40	75.20	1	23,097	0.00%
2023/03/30	0	0.00	1	75.80	76.50	-1	23,290	0.00%
2023/03/29	0	0.00	0.5	75.36	75.60	-0.5	23,597	0.00%
2023/03/28	1	74.70	0	0.00	74.50	1	24,135	0.00%
2023/03/27	0.9	77.13	2	76.65	75.50	-1.1	24,251	0.00%
2023/03/24	0	0.00	1	77.90	78.80	-1	24,380	0.00%
2023/03/23	1	76.70	2	77.05	77.50	-1	24,792	0.00%
2023/03/22	4.1	76.73	4	78.13	76.40	0.1	25,520	0.00%
2023/03/21	6	77.83	18	78.08	77.30	-12	25,958	-0.05%
2023/03/20	4.1	75.80	9	75.78	75.80	-5	26,583	-0.02%
2023/03/17	7	75.06	6	75.05	75.70	1	26,757	0.00%
2023/03/16	8.1	75.53	12	75.21	73.90	-3.9	27,143	-0.01%
2023/03/15	15	76.91	29	76.96	75.90	-14	27,463	-0.05%
2023/03/14	10.1	75.11	11	75.11	75.50	-1	27,639	0.00%
2023/03/13	22	74.55	20.3	74.94	76.00	1.7	27,805	0.01%
2023/03/10	22.4	73.48	21	73.19	72.40	1.4	28,035	0.00%
2023/03/09	8	77.37	7	76.96	76.00	1	28,440	0.00%
2023/03/08	19.1	77.47	6	77.72	77.60	13.1	29,589	0.04%
2023/03/07	2.2	79.20	3	79.33	79.20	-0.9	31,679	0.00%
2023/03/06	4	79.00	10	78.90	79.00	-6	32,545	-0.02%
2023/03/03	30	78.22	17	78.68	78.10	13	33,580	0.04%
2023/03/02	88	79.40	51	79.47	78.80	37	33,809	0.11%
2023/03/01	21	82.18	22.1	82.02	81.60	-1.1	34,331	0.00%
2023/02/24	80.1	81.60	129	82.29	81.30	-49	34,926	-0.14%	大賣/
2023/02/23	5	78.80	9	78.66	80.00	-4	35,006	-0.01%
2023/02/22	81	79.01	13	78.52	78.10	68	35,078	0.19%
2023/02/21	16.1	80.75	8	81.35	80.90	8.1	35,210	0.02%
2023/02/20	41	80.06	12	79.89	80.60	29	35,453	0.08%
2023/02/17	20	81.19	116	80.40	80.00	-96	36,109	-0.27%	大賣/
2023/02/16	54.1	81.62	56	81.24	81.50	-1.9	36,232	-0.01%
2023/02/15	19	78.67	31	78.51	77.90	-12	35,580	-0.03%
2023/02/14	23	77.21	9	76.99	77.20	14	35,384	0.04%
2023/02/13	31	77.71	6	77.92	77.50	25	35,365	0.07%
2023/02/10	26	78.63	24	78.97	79.00	2	35,162	0.01%
2023/02/09	41	77.03	8	77.33	76.90	33	34,580	0.10%
2023/02/08	9	77.22	13	77.08	77.80	-4	34,426	-0.01%
2023/02/07	25	77.40	6.1	77.90	77.80	18.9	34,045	0.06%
2023/02/06	46	78.15	16	78.53	77.50	30	33,809	0.09%
2023/02/03	62	79.76	75	79.73	78.10	-13	33,486	-0.04%
2023/02/02	122	81.76	124	82.82	79.50	-2	32,779	-0.01%	大買/大賣/
2023/02/01	88	83.44	74	83.29	84.50	14	31,891	0.04%
2023/01/31	200	80.44	245	80.22	82.90	-45	31,435	-0.14%	大買/大賣/
2023/01/30	29	77.35	11.1	77.02	78.10	17.9	30,031	0.06%
2023/01/17	73	70.35	81.1	70.64	71.00	-8.1	29,893	-0.03%
2023/01/16	53	68.38	52	68.39	69.20	1	29,626	0.00%
2023/01/13	6	66.65	6	66.78	66.80	0	29,718	0.00%
2023/01/12	3	66.00	23	66.93	66.20	-20	29,684	-0.07%
2023/01/11	2	67.30	2	67.90	66.50	0	29,471	0.00%
2023/01/10	24	67.93	24	68.30	67.20	0	29,388	0.00%
2023/01/09	85	68.46	90	68.25	68.20	-5	29,198	-0.02%
2023/01/06	56	66.24	62	66.30	66.20	-6	28,481	-0.02%
2023/01/05	43	65.48	59	65.69	65.70	-16	27,989	-0.06%
2023/01/04	33	65.55	18	65.07	65.70	15	27,698	0.05%
2023/01/03	18	63.00	15	62.55	63.20	3	27,350	0.01%
2022/12/30	45	61.72	45	61.98	62.00	0	27,175	0.00%
2022/12/29	46	60.03	51	60.56	61.40	-5	27,061	-0.02%
2022/12/27	34	61.96	34	61.44	61.90	0	26,747	0.00%
2022/12/26	3	60.10	3	60.37	61.10	0	26,468	0.00%
2022/12/23	15	58.74	7	59.00	59.10	8	26,197	0.03%
2022/12/22	9	60.43	10	60.59	59.70	-1	25,954	0.00%
2022/12/21	5	60.18	6	60.50	60.00	-1	25,720	0.00%
2022/12/20	35	62.39	29	62.48	61.40	6	25,370	0.02%
2022/12/19	4	64.50	5	63.96	64.20	-1	24,857	0.00%
2022/12/16	74	64.67	62	64.61	64.10	12	24,654	0.05%
2022/12/15	141	67.42	188	67.63	66.50	-47	24,382	-0.19%	大買/大賣/
2022/12/14	76	67.58	105	67.71	66.80	-29	23,822	-0.12%	大賣/
2022/12/13	75	65.13	113	66.02	65.00	-38	23,062	-0.16%	大賣/
2022/12/12	136	65.97	100	65.58	66.60	36	22,467	0.16%	大買/
2022/12/09	19	62.48	22	62.36	62.30	-3	21,593	-0.01%
2022/12/08	20	62.85	24	62.63	63.00	-4	21,338	-0.02%
2022/12/07	75	63.93	27	64.07	63.40	48	20,901	0.23%
2022/12/06	30	64.83	18	65.10	64.90	12	20,373	0.06%
2022/12/05	23	66.86	17	67.07	66.90	6	19,893	0.03%
2022/12/02	47	67.70	24	67.50	66.70	23	19,576	0.12%
2022/12/01	168	67.54	195	67.19	67.90	-27	18,949	-0.14%	大買/大賣/
2022/11/30	167	65.20	163	65.26	65.20	4	18,126	0.02%	大買/大賣/
2022/11/29	303	65.95	301	66.13	63.70	2	16,812	0.01%	大買/大賣/
2022/11/28	175	62.53	267	61.90	64.80	-92	14,714	-0.63%	大買/大賣/
2022/11/25	325	59.97	242.6	59.82	60.60	82.4	14,089	0.58%	大買/大賣/
2022/11/24	122	57.57	136	57.06	57.70	-14	12,958	-0.11%	大買/大賣/
2022/11/23	301	56.88	284	56.79	57.10	17	12,521	0.14%	大買/大賣/
2022/11/22	168	54.67	225	54.71	54.90	-57	11,541	-0.49%	大買/大賣/
2022/11/21	226	52.51	135.2	52.25	54.10	90.8	10,587	0.86%	大買/大賣/
2022/11/18	17	48.94	73	48.77	49.20	-56	9,933	-0.56%
2022/11/17	11	50.71	5	51.70	50.20	6	9,704	0.06%
2022/11/16	11	50.38	3	49.70	50.90	8	9,257	0.09%
2022/11/15	49	49.99	53	49.57	51.10	-4	8,791	-0.05%
2022/11/14	17	49.10	13	48.29	49.50	4	7,961	0.05%
2022/11/11	1	45.15	2	45.08	45.00	-1	7,484	-0.01%
2022/11/10	1	44.85	1	45.05	44.40	0	7,462	0.00%
2022/11/09	2	45.78	0	0.00	44.80	2	7,416	0.03%
2022/11/08	1	46.00	0	0.00	45.35	1	7,303	0.01%
2022/11/04	0	0.00	1	44.15	45.05	-1	7,310	-0.01%
2022/11/03	1	44.40	2	44.85	44.45	-1	7,270	-0.01%
2022/11/02	1	45.45	1	46.05	45.20	0	7,337	0.00%
2022/11/01	3	45.25	2	45.15	45.60	1	7,586	0.01%
2022/10/31	3	45.92	1	46.25	45.60	2	7,566	0.03%
2022/10/28	4	46.30	3	46.08	45.75	1	7,556	0.01%
2022/10/27	0	0.00	4	45.21	46.55	-4	7,447	-0.05%
2022/10/26	23	44.82	21	45.08	44.40	2	7,331	0.03%
2022/10/25	9	44.40	8	44.44	44.30	1	7,207	0.01%
2022/10/24	45	45.83	44	45.78	46.00	1	6,936	0.01%
2022/10/21	23	43.77	48	43.45	45.05	-25	6,516	-0.38%
2022/10/20	21	41.30	6	41.32	41.35	15	5,996	0.25%
2022/10/19	5	43.30	0	0.00	43.00	5	5,965	0.08%
2022/10/17	0	42.25	0	0.00	43.45	0	6,156	0.00%
2022/10/14	0	0.00	1	43.00	42.80	-1	6,177	-0.02%
2022/10/13	5	41.89	4	41.46	41.05	1	6,136	0.02%
2022/10/11	1	40.80	0	0.00	40.80	1	6,175	0.02%
2022/10/07	3	43.13	31	41.93	42.90	-28	6,221	-0.45%
2022/10/06	28	41.40	0	0.00	41.25	28	6,295	0.44%
2022/10/03	3	40.77	0	0.00	40.75	3	7,032	0.04%
2022/09/30	1	40.25	0	0.00	41.05	1	7,162	0.01%
2022/09/28	1	41.90	0	0.00	41.20	1	7,355	0.01%
2022/09/27	2	43.05	2	42.55	42.65	0	7,378	0.00%
2022/09/20	1	43.25	13	43.21	43.30	-12	8,266	-0.15%
2022/09/19	1	41.90	2	42.03	41.95	-1	8,537	-0.01%
2022/09/13	2	42.10	0	0.00	42.15	2	10,474	0.02%
2022/09/08	1	41.80	1	42.10	42.35	0	10,844	0.00%
2022/09/07	0	0.00	10	42.25	41.85	-10	11,040	-0.09%
2022/09/06	11	42.25	0	0.00	42.05	11	11,057	0.10%
2022/09/02	11	43.52	11	43.69	43.85	0	11,015	0.00%
2022/09/01	45	43.15	140	43.13	43.20	-95	10,804	-0.88%	大賣/
2022/08/31	10	41.18	0	0.00	41.25	10	10,484	0.10%
2022/08/29	10	40.23	18	40.15	40.15	-8	10,523	-0.08%
2022/08/26	20	40.98	0	0.00	41.00	20	10,537	0.19%
2022/08/25	2	40.05	0	0.00	39.85	2	10,558	0.02%
2022/08/24	3	40.80	0	0.00	40.70	3	10,758	0.03%
2022/08/23	4	40.73	2	40.85	40.85	2	10,817	0.02%
2022/08/22	10	40.90	0	0.00	40.85	10	10,847	0.09%
2022/08/19	0	0.00	10	41.45	41.30	-10	10,809	-0.09%
2022/08/18	3	41.58	0	0.00	41.50	3	10,867	0.03%
2022/08/17	5	42.06	2	41.95	41.95	3	10,930	0.03%
2022/08/16	18	42.55	0	0.00	42.40	18	10,886	0.17%
2022/08/12	15	41.75	0	0.00	42.40	15	10,881	0.14%
2022/08/11	5	42.10	2	42.30	41.80	3	10,866	0.03%
2022/08/10	26	42.11	0	0.00	41.95	26	10,869	0.24%
2022/08/09	20	41.65	21	42.23	42.20	-1	10,889	-0.01%
2022/08/08	12	40.90	0	0.00	41.45	12	10,907	0.11%
2022/08/05	2	43.93	20	44.10	43.80	-18	10,664	-0.17%
2022/08/04	1	43.20	0	0.00	43.25	1	10,610	0.01%
2022/08/02	0	0.00	2	45.00	45.10	-2	10,414	-0.02%
2022/08/01	2	45.65	0	0.00	45.55	2	10,361	0.02%
2022/07/29	10	45.50	11	45.79	45.75	-1	10,334	-0.01%
2022/07/28	5	45.61	5	46.55	45.45	0	10,296	0.00%
2022/07/27	13	45.44	12	45.95	46.20	1	10,234	0.01%
2022/07/26	17	45.69	14	46.06	45.55	3	10,166	0.03%
2022/07/25	7	44.94	4	45.63	45.80	3	10,061	0.03%
2022/07/22	7	45.73	5.1	45.58	45.95	2	9,867	0.02%
2022/07/21	1	46.85	30	46.10	46.95	-29	9,614	-0.30%
2022/07/20	0	0.00	10	48.05	47.50	-10	9,444	-0.11%
2022/07/19	0	0.00	2	48.03	48.05	-2	9,371	-0.02%
2022/07/18	4	47.64	2	47.93	48.50	2	9,321	0.02%
2022/07/15	20	48.17	0	0.00	48.00	20	9,207	0.22%
2022/07/14	36	48.74	7	48.77	49.00	29	9,075	0.32%
2022/07/13	15	48.41	19	48.73	49.00	-4	8,896	-0.04%
2022/07/12	1	46.80	4	46.65	46.90	-3	8,479	-0.04%
2022/07/11	5	46.34	13	46.29	46.10	-8	8,246	-0.10%
2022/07/08	7	44.31	10	44.63	44.70	-3	8,045	-0.04%
2022/07/07	1	43.10	1	43.60	43.70	0	7,907	0.00%
2022/07/06	0	0.00	52	42.63	42.50	-52	7,786	-0.67%
2022/07/05	6	44.90	16	44.80	44.50	-10	7,651	-0.13%
2022/07/04	8	45.07	2	45.15	44.40	6	7,573	0.08%
2022/07/01	2	47.20	5	45.49	44.40	-3	7,468	-0.04%
2022/06/30	27	47.10	6	46.88	47.20	21	7,202	0.29%
2022/06/29	32	47.84	15	48.65	47.50	17	6,978	0.24%
2022/06/28	24	48.87	3	48.60	48.35	21	6,707	0.31%
2022/06/27	20	49.06	11	48.54	50.20	9	6,443	0.14%
2022/06/24	6	50.15	22	50.14	50.00	-16	6,089	-0.26%
2022/06/23	379	50.52	294.2	50.80	50.50	84.8	5,800	1.46%	大買/大賣/
2022/06/22	20	49.40	12	49.45	49.10	8	4,986	0.16%
2022/06/21	38	48.34	49	48.10	49.75	-11	4,553	-0.24%
2022/06/20	3	45.57	1	45.45	45.30	2	3,987	0.05%
2022/06/17	0	0.00	3	46.23	46.10	-3	3,770	-0.08%
2022/06/16	8	46.31	12	45.97	45.80	-4	3,557	-0.11%
2022/06/15	2	45.40	3	45.60	45.40	-1	3,336	-0.03%
2022/06/13	0	0.00	1	46.10	45.40	-1	3,201	-0.03%
2022/06/10	2	44.98	0	0.00	45.40	2	3,116	0.06%
2022/06/06	2	44.70	2	44.80	44.70	0	3,007	0.00%
2022/06/02	1	45.55	6	45.41	45.15	-5	3,005	-0.17%
2022/06/01	1	45.90	1	46.20	45.80	0	2,937	0.00%
2022/05/25	1	42.50	0	0.00	43.15	1	2,352	0.04%
2022/05/19	2	42.00	1	42.30	42.20	1	2,270	0.04%
2022/05/13	2	40.20	3	40.48	40.10	-1	1,945	-0.05%
2022/05/11	1	38.35	0	0.00	38.65	1	1,865	0.05%
2022/05/09	1	39.20	0	0.00	38.70	1	1,865	0.05%
2022/04/21	0	0.00	40	41.15	41.10	-40	2,154	-1.86%
2022/04/18	0	0.00	30	39.95	40.00	-30	2,245	-1.34%
2022/04/15	0	0.00	30	40.50	40.55	-30	2,267	-1.32%
2022/04/14	3	40.55	33	40.55	40.50	-30	2,350	-1.28%
2022/04/07	0	0.00	1	40.15	39.90	-1	2,754	-0.04%
2022/04/01	0	0.00	1	40.40	40.35	-1	2,797	-0.04%
2022/03/16	0	0.00	2	39.15	39.00	-2	3,028	-0.07%
2022/03/15	34	38.84	2	38.85	38.85	32	3,033	1.05%
2022/03/11	2	39.28	0	0.00	39.05	2	3,025	0.07%
2022/03/10	0	0.00	77	40.21	40.30	-77	2,959	-2.60%
2022/03/09	40	39.25	0	0.00	39.30	40	2,948	1.36%
2022/03/07	0	0.00	7	40.25	39.70	-7	2,936	-0.24%
2022/02/25	17	40.55	17	40.75	40.85	0	3,128	0.00%
2022/02/23	0	0.00	30	42.00	41.85	-30	3,355	-0.89%
2022/02/22	1	41.55	0	0.00	41.75	1	3,515	0.03%
2022/02/17	0	0.00	1	42.10	42.25	-1	3,963	-0.03%
2022/02/15	0	0.00	1	41.60	41.55	-1	4,040	-0.02%
2022/02/14	1	41.25	0	41.25	41.20	1	4,128	0.02%
2022/02/09	1	41.85	3	41.98	42.00	-2	4,231	-0.05%
2022/01/25	2	40.90	0	0.00	40.80	2	4,417	0.05%
2022/01/24	0	41.35	0	41.30	41.35	0	4,453	0.00%
2022/01/21	2	41.50	0	0.00	41.35	2	4,537	0.04%
2022/01/20	2	42.05	0	0.00	42.00	2	4,538	0.04%
2022/01/19	0	0.00	0.4	42.60	41.80	-0.4	4,576	-0.01%
2022/01/17	2	43.03	0	0.00	43.10	2	4,644	0.04%
2022/01/14	24	43.55	27	43.71	43.55	-3	4,736	-0.06%
2022/01/13	59	43.65	59	43.55	43.45	0	4,898	0.00%
2022/01/12	0	0.00	20	42.61	42.60	-20	4,951	-0.40%
2022/01/11	0	0.00	4	42.95	42.75	-4	5,175	-0.08%
2022/01/10	3	43.08	0	0.00	43.30	3	5,515	0.05%
2022/01/07	7	43.58	2.5	43.73	43.60	4.5	5,730	0.08%
2022/01/05	0	0.00	5	43.65	43.55	-5	5,988	-0.08%
2022/01/03	1	42.70	3.1	43.00	42.85	-2.1	6,645	-0.03%
2021/12/30	50	41.88	0	0.00	41.90	50	6,725	0.74%
2021/12/28	0	0.00	1	42.10	41.85	-1	6,959	-0.01%
2021/12/24	0	0.00	1	42.30	42.30	-1	7,180	-0.01%
2021/12/21	1	41.80	0	0.00	41.80	1	7,547	0.01%
2021/12/17	1	41.65	0	0.00	41.85	1	8,019	0.01%
2021/12/14	3	41.13	0	0.00	41.10	3	9,503	0.03%
2021/12/13	0.1	41.75	0	0.00	41.55	0.1	9,818	0.00%
2021/12/06	0	0.00	5	41.25	41.55	-5	10,137	-0.05%
2021/12/01	110	41.57	0	0.00	41.55	110	10,150	1.08%	大買/鉅額交易
2021/11/26	0	0.00	3	42.20	41.60	-3	10,092	-0.03%
2021/11/25	0	0.00	1	42.70	42.40	-1	10,021	-0.01%
2021/11/24	0	0.00	1	42.80	42.80	-1	10,011	-0.01%
2021/11/23	2	43.50	32.1	43.37	43.15	-30.1	9,994	-0.30%
2021/11/22	8	44.29	70	44.08	44.05	-62	9,908	-0.63%
2021/11/19	2	43.35	22	43.84	43.30	-20	9,740	-0.21%
2021/11/18	2	43.28	1	43.30	43.10	1	9,587	0.01%
2021/11/17	0	0.00	3	43.38	43.40	-3	9,523	-0.03%
2021/11/16	55	43.25	97	43.24	43.35	-42	9,379	-0.45%
2021/11/15	1	41.80	0	0.00	41.90	1	9,147	0.01%
2021/11/12	20	41.85	0	0.00	41.85	20	9,137	0.22%
2021/11/11	0	0.00	54	40.82	40.80	-54	9,095	-0.59%
2021/11/10	1	41.65	1	41.70	41.55	0	9,033	0.00%
2021/11/09	7	41.80	6	42.15	42.10	1	9,018	0.01%
2021/11/05	2	41.68	0	0.00	41.85	2	8,947	0.02%
2021/11/03	0	0.00	1	41.65	41.40	-1	8,918	-0.01%
2021/11/02	60	41.40	0	0.00	41.50	60	8,965	0.67%
2021/11/01	30	41.35	0	0.00	41.35	30	8,871	0.34%
2021/10/29	2	41.35	5	41.40	41.10	-3	8,813	-0.03%
2021/10/28	0	0.00	8	41.94	41.90	-8	8,730	-0.09%
2021/10/27	1	42.25	5	42.33	42.25	-4	8,705	-0.05%
2021/10/26	6	42.44	10	42.40	42.40	-4	8,666	-0.05%
2021/10/25	8	42.71	3	42.95	42.70	5	8,597	0.06%
2021/10/22	5	42.44	54	42.96	42.20	-49	8,522	-0.57%
2021/10/21	62	43.02	31	42.74	43.10	31	8,420	0.37%
2021/10/20	6	41.68	0	0.00	41.40	6	8,208	0.07%
2021/10/19	14	42.11	1	43.15	41.90	13	8,091	0.16%
2021/10/18	31	42.71	28	43.35	42.15	3	7,879	0.04%
2021/10/15	6	43.98	133	43.79	44.25	-127	7,551	-1.68%	大賣/鉅額交易
2021/10/14	11	43.24	0	0.00	42.95	11	7,346	0.15%
2021/10/13	3	42.88	0	0.00	43.65	3	7,244	0.04%
2021/10/12	81	43.60	12	44.27	42.70	69	7,081	0.97%
2021/10/08	140	44.63	180	44.33	44.20	-40	6,883	-0.58%	大買/大賣/
2021/10/07	110	42.64	76	42.65	43.05	34	6,326	0.54%	大買/
2021/10/06	3	41.80	3	41.65	42.15	0	6,118	0.00%
2021/10/05	2	40.30	0	0.00	40.30	2	5,905	0.03%
2021/10/01	14	40.95	1	40.30	40.25	13	5,782	0.22%
2021/09/30	3	42.50	3	42.40	42.70	0	5,642	0.00%
2021/09/29	1	41.80	0	0.00	42.00	1	5,550	0.02%
2021/09/28	104	42.37	34	42.84	42.80	70	5,453	1.28%	大買/
2021/09/27	202	44.31	97	44.59	43.10	105	5,411	1.94%	大買/鉅額交易
2021/09/24	96	43.61	8	43.73	44.00	88	5,138	1.71%
2021/09/23	11	43.20	18	43.60	43.80	-7	4,989	-0.14%
2021/09/22	36	43.81	43	43.89	43.70	-7	4,756	-0.15%
2021/09/17	259	43.58	392	42.94	43.95	-133	4,291	-3.10%	大買/大賣/鉅額交易
2021/09/16	60	41.18	60	41.20	41.15	0	3,610	0.00%
2021/09/15	28	39.43	10	39.73	40.30	18	3,399	0.53%
2021/09/14	1	37.95	0	0.00	38.25	1	3,195	0.03%
2021/09/13	1	38.05	0	0.00	38.05	1	3,189	0.03%
2021/09/10	3	37.15	0	0.00	37.15	3	3,229	0.09%
2021/09/09	1	36.80	0	0.00	36.85	1	3,326	0.03%
2021/09/08	6	37.12	0	0.00	36.90	6	3,339	0.18%
2021/09/07	2	37.48	0	0.00	37.50	2	3,374	0.06%
2021/09/06	10	37.68	0	0.00	37.50	10	3,386	0.30%
2021/09/03	0.2	38.00	0	0.00	38.10	0.2	3,381	0.01%
2021/09/02	1	38.10	0	0.00	37.85	1	3,378	0.03%
2021/09/01	70	37.94	0	0.00	38.00	70	3,369	2.08%
2021/08/31	2	37.80	0	0.00	37.85	2	3,366	0.06%
2021/08/30	2	38.10	0	0.00	38.10	2	3,373	0.06%
2021/08/27	0	0.00	5	38.00	38.00	-5	3,369	-0.15%
2021/08/18	0	0.00	1	36.60	37.55	-1	3,469	-0.03%
2021/08/17	5	37.15	1	37.60	37.00	4	3,480	0.11%
2021/08/16	1	38.00	0	0.00	37.80	1	3,481	0.03%
2021/08/13	30	38.60	330	38.89	38.50	-300	3,483	-8.61%	大賣/鉅額交易
2021/08/12	23	39.15	1	39.10	39.05	22	3,491	0.63%
2021/08/09	2	40.40	0	0.00	40.35	2	3,746	0.05%
2021/08/06	0	0.00	0.1	41.50	40.90	-0.1	3,899	0.00%
2021/08/05	0	0.00	2	40.25	40.10	-2	3,965	-0.05%
2021/07/26	48	40.92	0	0.00	40.85	48	4,940	0.97%
2021/07/22	0	0.00	1	41.10	40.70	-1	5,087	-0.02%
2021/07/21	11	40.08	0	0.00	40.00	11	5,135	0.21%
2021/07/20	15	41.00	0	0.00	40.60	15	5,149	0.29%
2021/07/19	35	41.62	1	42.15	41.35	34	5,206	0.65%
2021/07/16	0	0.00	2	42.50	42.50	-2	5,419	-0.04%
2021/07/15	71	41.86	0	0.00	41.75	71	5,568	1.28%
2021/07/14	45	41.47	20	41.65	41.15	25	5,798	0.43%
2021/07/13	26	42.43	1	42.25	42.00	25	5,921	0.42%
2021/07/12	40	42.29	1	42.50	42.50	39	6,040	0.65%
2021/07/09	0	0.00	2	42.15	41.95	-2	6,373	-0.03%
2021/07/08	1	42.15	3	42.25	42.00	-2	6,864	-0.03%
2021/07/07	10	42.60	0	0.00	42.60	10	7,496	0.13%
2021/07/05	35	43.04	7	42.86	42.80	28	8,124	0.34%
2021/07/02	4	43.14	2	43.00	43.00	2	8,189	0.02%
2021/06/30	1	42.55	1	42.15	42.60	0	8,237	0.00%
2021/06/29	1	42.55	0	0.00	42.30	1	8,331	0.01%
2021/06/28	1	42.40	5	42.35	42.50	-4	8,484	-0.05%
2021/06/25	21	42.45	69	42.60	42.50	-48	8,515	-0.56%
2021/06/24	0	0.00	1	41.95	42.75	-1	8,614	-0.01%
2021/06/23	1	41.40	1	40.55	41.60	0	8,997	0.00%
2021/06/22	23	39.71	22	39.85	40.00	1	9,683	0.01%
2021/06/21	0	0.00	8	40.69	39.50	-8	10,778	-0.07%
2021/06/18	0	0.00	180	40.48	40.50	-180	10,830	-1.66%	大賣/鉅額交易
2021/06/16	0	0.00	5	39.95	40.05	-5	10,903	-0.05%
2021/06/11	50	39.93	0	0.00	39.65	50	11,273	0.44%
2021/06/08	11	39.73	0	0.00	39.65	11	11,406	0.10%
2021/06/07	39	39.60	0	0.00	39.80	39	11,473	0.34%
2021/06/04	31	40.14	0	0.00	40.15	31	11,526	0.27%
2021/06/03	54	40.14	4	40.45	40.10	50	11,617	0.43%
2021/06/02	68	39.80	163	40.10	40.10	-95	11,720	-0.81%	大賣/
2021/06/01	2	40.00	1	40.10	40.10	1	11,728	0.01%
2021/05/31	1	39.50	2	39.85	39.45	-1	11,793	-0.01%
2021/05/28	0	0.00	30	39.80	39.70	-30	11,827	-0.25%
2021/05/27	47	38.90	3	38.85	38.80	44	11,868	0.37%
2021/05/26	3	39.80	0	0.00	39.80	3	11,895	0.03%
2021/05/25	3.1	39.69	0	0.00	39.55	3.1	12,015	0.03%
2021/05/24	5	39.55	0	0.00	39.50	5	12,265	0.04%
2021/05/19	10	39.35	0	0.00	39.20	10	12,798	0.08%
2021/05/18	6	38.00	50	37.53	38.85	-44	12,797	-0.34%
2021/05/17	1	36.50	0	0.00	36.00	1	12,762	0.01%
2021/05/14	80	40.18	50	39.05	38.90	30	12,672	0.24%
2021/05/13	3	38.30	1	36.45	38.40	2	12,556	0.02%
2021/05/12	7	38.94	15	37.55	38.10	-8	12,478	-0.06%
2021/05/11	21	41.00	2	40.90	40.60	19	12,357	0.15%
2021/05/10	1	42.50	0	0.00	43.20	1	12,322	0.01%
2021/05/07	0	0.00	60	41.94	42.90	-60	12,358	-0.49%
2021/05/06	3	40.50	3	40.38	40.55	0	12,440	0.00%
2021/05/05	10	40.72	0	0.00	40.40	10	12,720	0.08%
2021/05/04	31	40.65	204	40.52	40.50	-173	12,698	-1.36%	大賣/鉅額交易
2021/05/03	22	43.77	6	43.25	42.95	16	12,571	0.13%
2021/04/29	1	45.10	7	45.34	45.40	-6	12,565	-0.05%
2021/04/28	11	45.51	0	0.00	45.15	11	12,567	0.09%
2021/04/27	7	45.25	65	45.42	45.60	-58	12,645	-0.46%
2021/04/26	5	44.90	0	0.00	44.75	5	12,694	0.04%
2021/04/23	14	44.93	0	0.00	44.60	14	12,780	0.11%
2021/04/22	34	44.59	26	46.50	44.35	8	12,901	0.06%
2021/04/21	36	46.77	2	46.80	46.50	34	12,842	0.26%
2021/04/20	28	47.07	47	47.50	47.85	-19	12,734	-0.15%
2021/04/19	50	46.40	0	0.00	46.40	50	12,771	0.39%
2021/04/16	50	45.65	19	45.58	45.65	31	12,810	0.24%
2021/04/15	6	46.12	10	46.68	45.55	-4	12,884	-0.03%
2021/04/14	23	46.80	18	47.36	47.20	5	12,794	0.04%
2021/04/13	82	47.86	83	47.78	46.80	-1	13,010	-0.01%
2021/04/12	19	46.61	21	46.51	46.30	-2	12,787	-0.02%
2021/04/09	3	45.13	55	44.68	44.70	-52	13,190	-0.39%
2021/04/08	47	44.03	50	44.28	44.05	-3	13,439	-0.02%
2021/04/07	74	43.93	50	44.22	43.95	24	13,403	0.18%
2021/04/06	27	44.01	0	0.00	44.00	27	13,536	0.20%
2021/04/01	30	43.88	23	43.84	44.45	7	14,220	0.05%
2021/03/31	0	0.00	54	44.09	44.05	-54	14,437	-0.37%
2021/03/30	11	43.23	1	43.75	43.35	10	14,258	0.07%
2021/03/29	11	43.08	11	43.18	43.45	0	14,224	0.00%
2021/03/26	89	43.93	297	43.86	43.25	-208	14,084	-1.48%	大賣/鉅額交易
2021/03/25	258	46.27	425.3	46.30	45.10	-167.3	13,578	-1.23%	大買/大賣/鉅額交易
2021/03/24	535	45.80	354	45.47	46.65	181	12,788	1.42%	大買/大賣/鉅額交易
2021/03/23	36	42.80	25	42.91	42.45	11	11,679	0.09%
2021/03/22	11.6	41.80	0	0.00	42.45	11.6	11,591	0.10%
2021/03/19	29	42.29	0	0.00	42.10	29	11,540	0.25%
2021/03/18	41	43.20	25	43.11	42.80	16	11,438	0.14%
2021/03/17	5.2	43.70	16	43.91	43.30	-10.9	11,313	-0.10%
2021/03/16	6.2	42.79	0	0.00	42.75	6.2	11,058	0.06%
2021/03/15	3.1	42.31	0	0.00	42.25	3.1	10,985	0.03%
2021/03/09	1	42.10	9	42.61	42.85	-8	10,911	-0.07%
2021/03/08	14	42.04	4	42.59	42.10	10	10,839	0.09%
2021/03/05	1	41.65	5	41.34	41.50	-4	10,725	-0.04%
2021/03/04	6	41.81	0	0.00	41.60	6	10,714	0.06%
2021/02/26	0	0.00	0	42.05	41.65	0	10,553	0.00%
2021/02/25	0	0.00	1	42.50	42.60	-1	10,566	-0.01%
2021/02/24	2	41.98	1	41.20	41.40	1	10,518	0.01%
2021/02/23	19	43.37	9	43.53	43.55	10	10,325	0.10%
2021/02/22	50	42.95	133	43.24	42.90	-83	10,227	-0.81%	大賣/
2021/02/19	127.1	43.24	29	43.12	43.70	98.1	10,159	0.97%	大買/
2021/02/05	0	0.00	1	40.45	40.00	-1	10,018	-0.01%
2021/02/04	0	0.00	10	40.75	40.35	-10	9,982	-0.10%
2021/02/01	12	40.00	11.1	40.42	40.45	1	9,892	0.01%
2021/01/29	6	41.43	19	41.42	40.90	-13	9,858	-0.13%
2021/01/28	10	42.21	5	41.79	41.35	5	9,789	0.05%
2021/01/27	26	42.73	18	43.11	43.20	8	9,589	0.08%
2021/01/26	1	41.30	1	41.35	41.10	0	9,261	0.00%
2021/01/25	4	41.89	4	42.29	41.95	0	9,225	0.00%
2021/01/22	4	41.70	0	0.00	43.20	4	9,197	0.04%
2021/01/20	11	43.24	0	0.00	41.45	11	8,987	0.12%
2021/01/18	10	43.62	12	43.36	43.55	-2	8,730	-0.02%
2021/01/15	15	42.99	21.1	42.54	42.75	-6.1	8,578	-0.07%
2021/01/14	22.2	44.73	8	44.65	44.30	14.2	8,366	0.17%
2021/01/13	3.5	44.55	17	44.69	44.45	-13.5	8,162	-0.16%
2021/01/12	6	44.98	9	44.83	43.95	-3	8,071	-0.04%
2021/01/11	32	47.75	0	0.00	46.80	32	7,913	0.40%
2021/01/08	1.1	47.58	0.1	46.55	46.55	1	7,853	0.01%
2021/01/07	8	48.55	29	48.63	48.00	-21	7,662	-0.27%
2021/01/06	73.2	50.33	69	50.25	49.00	4.2	7,415	0.06%
2021/01/05	37	49.48	100	48.87	48.85	-63	6,700	-0.94%
2021/01/04	182	49.19	173	49.47	50.90	9	6,279	0.14%	大買/大賣/
2020/12/31	149	45.28	132	45.43	46.90	17	5,551	0.31%	大買/大賣/
2020/12/30	11	42.19	0	0.00	42.85	11	5,130	0.21%
2020/12/29	56	42.65	159	42.86	42.20	-103	5,130	-2.01%	大賣/鉅額交易
2020/12/28	356	43.61	481	43.12	43.50	-125	4,966	-2.52%	大買/大賣/鉅額交易
2020/12/25	297	40.46	33.9	39.52	41.05	263.1	4,236	6.21%	大買/鉅額交易
2020/12/23	5	36.65	0	0.00	37.20	5	3,965	0.13%
2020/12/22	20	37.65	0	0.00	37.00	20	3,990	0.50%
2020/12/21	10	37.65	0	0.00	37.25	10	3,955	0.25%
2020/12/14	5	36.65	0	0.00	36.70	5	4,295	0.12%
2020/12/11	0	0.00	11	36.90	36.80	-11	4,351	-0.25%
2020/12/09	1	37.95	0	0.00	37.85	1	4,563	0.02%
2020/12/08	10	37.80	0	0.00	37.65	10	4,692	0.21%
2020/12/07	0	0.00	5	37.70	37.65	-5	4,911	-0.10%
2020/12/03	0	0.00	5.1	38.30	38.25	-5.1	5,035	-0.10%
2020/11/23	15	40.14	5	40.82	40.10	10	6,060	0.17%
2020/11/19	0	0.00	6	38.70	38.90	-6	6,314	-0.10%
2020/11/17	6	38.10	11	37.48	38.10	-5	6,289	-0.08%
2020/11/16	0	0.00	3.3	37.35	37.70	-3.3	6,399	-0.05%
2020/11/13	1	36.80	0	0.00	36.25	1	6,375	0.02%
2020/11/10	10.4	35.19	1	34.90	35.05	9.4	6,818	0.14%
2020/11/09	1	34.35	0	0.00	34.50	1	6,897	0.01%
2020/10/19	20	40.20	20	39.99	38.00	0	8,490	0.00%
2020/09/25	1	22.60	0	0.00	22.60	1	8,961	0.01%
2020/09/24	0	0.00	1	22.55	22.55	-1	8,931	-0.01%
2020/09/23	1	23.20	0.1	22.90	22.80	0.9	8,866	0.01%
2020/09/21	0	0.00	0.2	24.10	24.30	-0.2	8,759	0.00%
2020/09/16	0.1	23.45	0	0.00	23.50	0.1	8,958	0.00%
2020/09/10	0	0.00	3	24.55	24.35	-3	9,194	-0.03%
2020/09/09	1	24.20	0	0.00	24.45	1	9,265	0.01%
2020/09/08	2	24.50	0	0.00	24.25	2	9,286	0.02%
2020/09/04	1	25.05	1	25.50	25.45	0	9,415	0.00%
2020/09/02	39	25.70	39	26.05	25.70	0	9,787	0.00%
2020/09/01	0	0.00	30	25.46	25.90	-30	10,242	-0.29%
2020/08/31	10	25.15	11	25.50	25.30	-1	10,258	-0.01%
2020/08/28	40	24.65	40	24.65	24.65	0	10,694	0.00%
2020/08/27	70	24.77	40	25.10	24.75	30	10,730	0.28%
2020/08/26	0	0.00	9	25.04	25.10	-9	10,706	-0.08%
2020/08/24	0	0.00	1	24.60	24.85	-1	10,717	-0.01%
2020/08/21	2	24.93	8	24.91	25.10	-6	10,745	-0.06%
2020/08/20	4	23.49	0	0.00	23.30	4	10,541	0.04%
2020/08/19	3	25.08	11	24.76	24.75	-8	10,319	-0.08%
2020/08/18	15	25.30	0	0.00	25.35	15	10,271	0.15%
2020/08/17	2	24.68	6	25.07	25.15	-4	10,263	-0.04%
2020/08/13	0	0.00	2	24.50	24.40	-2	10,722	-0.02%
2020/08/12	13	24.68	13	24.37	24.40	0	11,160	0.00%
2020/08/11	10	24.60	8	24.69	24.55	2	11,315	0.02%
2020/08/10	2	24.40	1	24.20	24.20	1	11,238	0.01%
2020/08/07	126	24.00	125	24.35	24.00	1	11,141	0.01%	大買/大賣/
2020/08/05	12	23.50	12	23.55	23.50	0	10,748	0.00%
2020/08/04	0	0.00	1	23.45	23.50	-1	10,813	-0.01%
2020/08/03	17	23.29	16	23.54	23.45	1	10,766	0.01%
2020/07/30	27	22.69	32	22.38	23.00	-5	10,275	-0.05%
2020/07/16	0	0.00	2	21.80	21.80	-2	10,100	-0.02%
2020/07/15	2	21.60	0	0.00	21.65	2	10,074	0.02%
2020/07/09	47	21.10	47	21.35	21.10	0	10,131	0.00%
2020/07/08	15	21.40	15	22.10	21.40	0	10,172	0.00%
2020/07/07	11	21.87	21	21.85	22.25	-10	10,259	-0.10%
2020/06/17	10	23.15	14	22.96	22.90	-4	12,471	-0.03%
2020/06/16	1	22.85	1	22.75	22.80	0	12,489	0.00%
2020/06/12	11	22.20	16.1	22.09	22.25	-5.1	12,415	-0.04%
2020/06/11	5	22.99	1	23.90	22.70	4	12,296	0.03%
2020/06/10	11	23.72	0	0.00	23.85	11	12,240	0.09%
2020/06/09	7	23.74	3	24.10	23.85	4	12,160	0.03%
2020/06/08	11	23.42	11	23.38	23.20	0	11,764	0.00%
2020/06/05	17	22.33	23.1	22.26	22.30	-6.1	11,237	-0.05%
2020/06/04	32	22.20	44	21.79	22.35	-12	11,126	-0.11%
2020/05/29	1	19.95	4	20.09	19.80	-3	10,614	-0.03%
2020/05/28	0	0.00	19	20.13	19.80	-19	10,651	-0.18%
2020/05/27	0	0.00	2	19.90	19.90	-2	10,612	-0.02%
2020/05/25	55	20.24	52	20.20	20.25	3	10,725	0.03%
2020/05/22	3	20.12	8	20.16	20.05	-5	10,719	-0.05%
2020/05/21	81	20.61	93	20.41	20.60	-12	10,663	-0.11%
2020/05/20	180	20.12	130	19.62	20.35	50	10,541	0.47%	大買/大賣/
2020/05/19	12	18.95	15	19.04	19.70	-3	10,116	-0.03%
2020/05/15	3	16.90	3	16.98	16.90	0	9,511	0.00%
2020/05/11	1	17.10	1	17.00	16.90	0	9,800	0.00%
2020/04/29	0	0.00	2	17.35	17.55	-2	9,996	-0.02%
2020/04/28	2	16.80	0	0.00	16.90	2	9,978	0.02%
2020/04/23	0	0.00	1	17.00	17.00	-1	9,776	-0.01%
2020/04/16	0	0.00	1	18.20	18.20	-1	9,317	-0.01%
2020/04/10	135	18.81	131	18.63	18.75	4	8,882	0.05%	大買/大賣/
2020/04/09	109	18.95	110	18.70	18.50	-1	8,637	-0.01%	大買/大賣/
2020/04/08	23	17.36	25	18.07	18.15	-2	7,968	-0.03%
2020/04/07	30	16.00	57	15.88	16.50	-27	7,539	-0.36%
2020/04/06	4	15.80	30	15.39	15.55	-26	7,210	-0.36%
2020/04/01	34	14.80	3	14.85	14.85	31	6,853	0.45%
2020/03/31	22.1	14.70	10	14.70	14.70	12.1	6,443	0.19%
2020/03/26	1	15.75	1	16.30	16.65	0	5,713	0.00%
2020/03/24	0	0.00	0.2	14.75	14.65	-0.2	5,551	0.00%
2020/03/13	0	0.00	5	17.30	17.60	-5	5,173	-0.10%
2020/03/12	4	18.93	2	18.78	18.60	2	5,023	0.04%
2020/03/11	2	19.65	0	0.00	19.65	2	4,910	0.04%
2020/03/09	1	20.00	0	0.00	20.10	1	4,794	0.02%
2020/03/05	3	21.00	3	20.95	21.00	0	4,563	0.00%
2020/03/04	0	0.00	10	21.15	21.15	-10	4,486	-0.22%
2020/03/03	10	20.70	0	0.00	20.85	10	4,407	0.23%
2020/02/27	0	0.00	1	21.00	20.40	-1	4,172	-0.02%
2020/02/26	7	21.69	7	21.57	21.55	0	4,034	0.00%
2020/02/19	2	20.65	2	20.90	20.90	0	3,444	0.00%
2020/02/14	6	19.80	6	19.75	19.80	0	3,248	0.00%
2020/02/12	4	20.00	4	20.03	20.05	0	3,161	0.00%
2020/02/11	0	0.00	1	19.50	19.65	-1	3,040	-0.03%
2020/02/10	25	19.90	25	19.28	19.90	0	2,847	0.00%
2020/02/06	1	18.70	0	0.00	18.75	1	2,407	0.04%
2020/01/09	0	0.00	1	18.80	18.95	-1	2,306	-0.04%
2019/12/23	0	0.00	10	19.45	19.35	-10	2,563	-0.39%
2019/11/07	3	19.70	3	19.80	19.60	0	3,789	0.00%
2019/10/25	0	0.00	6	19.70	19.65	-6	4,554	-0.13%
2019/10/17	0	0.00	4	19.70	19.70	-4	5,096	-0.08%
2019/10/14	0	0.00	1	19.40	19.40	-1	5,142	-0.02%
2019/10/04	1	19.35	0	0.00	19.40	1	5,551	0.02%
2019/10/01	0	0.00	10	19.80	19.80	-10	5,725	-0.17%
2019/09/26	1	20.05	0	0.00	20.15	1	5,899	0.02%
2019/09/18	0	0.00	4	20.45	20.40	-4	6,707	-0.06%
2019/09/17	3	20.10	3	20.15	20.10	0	6,676	0.00%
2019/09/16	0	0.00	0.3	21.30	21.35	-0.3	6,610	0.00%
2019/09/12	0	0.00	2.5	21.09	21.10	-2.5	6,819	-0.04%
2019/09/10	10	21.25	0	0.00	21.10	10	6,912	0.14%
2019/08/20	5	20.95	0	0.00	20.60	5	10,331	0.05%
2019/08/16	0	0.00	1	21.10	21.30	-1	10,429	-0.01%
2019/08/13	0	0.00	1	22.75	22.25	-1	10,900	-0.01%
2019/08/02	0	0.00	1	23.35	23.05	-1	11,956	-0.01%
2019/08/01	0	0.00	39	23.66	23.60	-39	11,864	-0.33%
2019/07/31	39	24.29	1	24.15	24.00	38	11,789	0.32%
2019/07/29	1	24.60	8.1	24.70	24.45	-7.1	11,611	-0.06%
2019/07/26	2	23.80	3	23.82	23.90	-1	11,344	-0.01%
2019/07/23	0	0.00	2	22.60	22.55	-2	10,920	-0.02%
2019/07/16	1	23.50	10	23.50	23.45	-9	10,642	-0.08%
2019/07/11	0	0.00	11	23.86	23.95	-11	10,325	-0.11%
2019/07/10	2	23.85	1	23.75	23.85	1	10,321	0.01%
2019/07/04	0	0.00	1	23.50	23.50	-1	10,403	-0.01%
2019/07/03	4	23.05	0	0.00	23.00	4	10,384	0.04%
2019/07/01	0	0.00	1	23.10	23.25	-1	10,231	-0.01%
2019/06/28	0	0.00	1	22.75	22.80	-1	10,096	-0.01%
2019/06/27	10	22.80	1	22.95	22.80	9	10,070	0.09%
2019/06/26	1	23.00	17	22.94	22.95	-16	10,027	-0.16%
2019/06/25	1	22.55	10	22.50	22.60	-9	10,079	-0.09%
2019/06/24	4	22.00	0	0.00	22.10	4	9,829	0.04%
2019/06/21	1	22.20	0	0.00	22.05	1	9,757	0.01%
2019/06/20	0	0.00	1	21.95	22.15	-1	9,569	-0.01%
2019/06/19	2	21.55	2	21.78	21.80	0	9,332	0.00%
2019/06/18	2	21.48	0	0.00	21.50	2	9,249	0.02%
2019/06/13	1	21.65	1	21.60	21.60	0	9,022	0.00%
2019/06/12	2	22.00	0	0.00	22.00	2	8,821	0.02%
2019/06/11	1	22.50	0	0.00	22.60	1	8,623	0.01%
2019/06/10	1	22.60	0	0.00	22.50	1	8,484	0.01%
2019/06/06	1	22.85	1	22.90	22.55	0	8,361	0.00%
2019/06/05	2	23.20	1	23.10	23.20	1	8,178	0.01%
2019/06/04	18	23.49	1	23.05	23.10	17	7,985	0.21%
2019/06/03	10	23.40	0	0.00	23.25	10	7,805	0.13%
2019/05/31	43	24.03	63	23.77	23.85	-20	7,586	-0.26%
2019/05/30	48	24.03	67.1	24.19	23.85	-19.1	7,354	-0.26%
2019/05/29	135	24.35	95	24.59	24.00	40	7,142	0.56%	大買/
2019/05/28	42	24.00	27	24.11	23.55	15	6,501	0.23%
2019/05/27	98	23.35	90	23.43	23.95	8	6,045	0.13%
2019/05/24	31	22.04	30	21.90	21.80	1	5,396	0.02%
2019/05/23	1	22.15	2	22.05	21.80	-1	5,322	-0.02%
2019/05/21	6	21.98	5	22.10	22.25	1	4,989	0.02%
2019/05/20	13	22.51	12	22.59	22.50	1	4,829	0.02%
2019/05/17	14	22.08	30	22.07	22.15	-16	4,370	-0.37%
2019/04/02	0	0.00	4.6	19.77	19.70	-4.6	2,053	-0.22%
2019/04/01	20	19.70	4	19.70	19.70	16	2,102	0.76%
2019/03/28	11.1	19.99	4	19.98	19.90	7.1	2,029	0.35%
2019/01/17	15	18.05	0	0.00	18.05	15	4,132	0.36%
2019/01/08	0	0.00	15	17.80	17.80	-15	4,224	-0.36%
2018/12/13	0	0.00	17	20.10	20.30	-17	4,159	-0.41%
2018/12/12	0	0.00	10	20.05	20.10	-10	4,143	-0.24%
2018/12/10	0	0.00	10	20.10	20.10	-10	4,107	-0.24%
2018/12/06	32	20.05	58	20.37	20.05	-26	3,944	-0.66%
2018/12/05	118	20.98	93	20.51	21.00	25	3,702	0.68%	大買/
2018/12/04	35	19.83	0	0.00	20.00	35	2,803	1.25%
2018/11/16	0	0.00	0.5	18.20	18.25	-0.5	2,397	-0.02%
2018/09/05	0	0.00	6	20.95	20.85	-6	2,932	-0.20%
2018/07/05	20	20.90	0	0.00	20.85	20	3,629	0.55%
2018/07/02	0	0.00	5	21.25	21.20	-5	3,655	-0.14%
2018/06/29	0	0.00	20	21.43	21.10	-20	3,658	-0.55%
2018/06/19	5	22.05	0	0.00	22.05	5	3,155	0.16%
2018/06/15	10	22.40	0	0.00	22.35	10	3,063	0.33%
2018/06/06	2	23.20	0	0.00	23.20	2	2,942	0.07%
2018/05/24	0	0.00	30	23.65	23.55	-30	2,911	-1.03%
2018/05/22	30	23.90	0	0.00	23.90	30	2,813	1.07%
2018/05/18	7	24.13	0	0.00	24.15	7	2,730	0.26%
2018/05/17	52	24.06	15.2	24.30	24.05	36.8	2,626	1.40%
2018/05/16	3	23.83	3	23.75	23.80	0	2,492	0.00%
2018/05/15	107	23.95	2	24.00	24.00	105	2,474	4.24%	大買/鉅額交易
2018/05/14	370	23.84	0	0.00	23.95	370	2,493	14.84%	大買/鉅額交易
2018/05/09	3	22.40	3	22.40	22.40	0	2,256	0.00%
2018/04/10	30	22.73	50	22.80	22.90	-20	2,719	-0.74%
2018/03/20	0	0.00	0.6	23.25	23.25	-0.6	3,079	-0.02%
2018/03/09	0	0.00	1	23.25	23.20	-1	3,280	-0.03%
2018/03/05	1	23.25	0	0.00	23.25	1	4,854	0.02%
2018/02/12	0	0.00	52	22.29	22.25	-52	5,062	-1.03%
2018/02/06	0	0.00	1	22.30	22.30	-1	5,193	-0.02%
2018/02/02	0	0.00	1	23.50	23.45	-1	5,110	-0.02%
2018/02/01	0	0.00	5	23.70	23.60	-5	5,125	-0.10%
2018/01/31	0	0.00	5	23.65	23.75	-5	5,145	-0.10%
2018/01/29	1	23.85	0	0.00	23.85	1	5,137	0.02%
2018/01/26	3	23.75	1	23.70	23.75	2	5,135	0.04%
2018/01/25	2	23.70	0	0.00	23.75	2	5,134	0.04%
2018/01/24	2	23.70	0	0.00	23.85	2	5,115	0.04%
2018/01/23	2	23.90	0	0.00	23.90	2	5,106	0.04%
2018/01/22	0	0.00	3	23.72	23.75	-3	5,034	-0.06%
2018/01/19	2	23.55	0	0.00	23.55	2	5,022	0.04%
2018/01/17	0	0.00	1	24.00	24.00	-1	4,962	-0.02%
2018/01/15	2	23.45	0	0.00	23.35	2	4,935	0.04%
2018/01/12	1	23.30	0	0.00	23.30	1	5,005	0.02%
2018/01/11	2	23.25	0	0.00	23.25	2	5,002	0.04%