裕隆 (2201)-凱基-文心券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
71.3
漲跌
▲0.3
漲幅
+0.42%
成交量
3,263張
產業
上市汽車類股
733人加入追蹤

立即追蹤
本地時間:14:30(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－凱基-文心券商分點個股進出

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

凱基-文心券商分點個股進出
凱基-文心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
2024/05/17	0	0.00	0.2	71.20	71.00	-0.2	5,858	0.00%
2024/05/16	1	70.80	0	0.00	71.80	1	5,938	0.02%
2024/05/15	1	71.50	2	71.50	71.40	-1	5,893	-0.02%
2024/05/14	4	71.90	2	71.80	71.60	2	5,851	0.03%
2024/05/13	2	73.30	12	74.05	72.50	-10	5,807	-0.17%
2024/05/10	2	71.00	2	71.60	73.10	0	5,750	0.00%
2024/05/09	9	75.18	5	75.90	75.00	4	5,542	0.07%
2024/05/08	18	73.52	4	73.70	76.30	14	5,340	0.26%
2024/05/07	2	73.00	5	73.58	73.80	-3	5,104	-0.06%
2024/05/06	14	74.70	10	73.80	73.60	4	4,986	0.08%
2024/05/03	4	72.33	5	72.34	73.70	-1	4,803	-0.02%
2024/05/02	1	70.50	2.2	70.60	70.50	-1.2	4,522	-0.03%
2024/04/29	2	69.20	10	69.90	69.30	-8	4,426	-0.18%
2024/04/25	1	67.60	0	0.00	67.40	1	4,353	0.02%
2024/04/24	0	0.00	6	68.10	68.00	-6	4,375	-0.14%
2024/04/19	6	67.10	0	0.00	66.90	6	4,450	0.13%
2024/04/15	1	68.70	10	69.60	69.30	-9	4,331	-0.21%
2024/04/11	10	69.10	0	0.00	69.30	10	4,321	0.23%
2024/04/10	0	0.00	1	69.90	69.90	-1	4,333	-0.02%
2024/04/09	11	69.95	0	0.00	69.10	11	4,375	0.25%
2024/04/08	6	68.33	7	69.51	70.00	-1	4,361	-0.02%
2024/04/01	0	0.00	1	68.40	68.30	-1	4,275	-0.02%
2024/03/29	0.3	68.20	0	0.00	68.10	0.3	4,301	0.01%
2024/03/28	1	68.30	1	67.50	68.20	0	4,347	0.00%
2024/03/25	0	68.50	0	0.00	68.10	0	4,637	0.00%
2024/03/22	0	68.30	0	0.00	68.30	0	4,690	0.00%
2024/03/21	0	0.00	1	67.70	67.80	-1	4,792	-0.02%
2024/03/20	1	68.00	0	0.00	67.70	1	4,949	0.02%
2024/03/15	0	69.60	0	0.00	68.50	0	5,158	0.00%
2024/03/14	0	0.00	1	70.00	69.80	-1	5,161	-0.02%
2024/03/12	2	72.00	2	71.25	71.90	0	5,096	0.00%
2024/03/11	0	67.50	1	67.00	67.60	-1	4,959	-0.02%
2024/03/08	3.1	67.54	1	68.10	67.10	2.1	4,948	0.04%
2024/03/07	3	69.30	0.5	69.20	68.90	2.5	4,864	0.05%
2024/03/06	0	70.60	0	0.00	70.10	0	4,820	0.00%
2024/03/05	1	70.60	46	70.70	70.40	-45	4,945	-0.91%
2024/03/04	0	70.75	0	0.00	70.80	0	4,943	0.00%
2024/03/01	0.5	71.10	0	0.00	70.70	0.5	4,936	0.01%
2024/02/29	16	68.50	3	69.10	70.70	13	4,946	0.26%
2024/02/27	0	70.70	1	69.40	69.40	-1	4,902	-0.02%
2024/02/26	0	0.00	20	70.50	70.60	-20	4,906	-0.41%
2024/02/23	10	71.50	0	0.00	71.20	10	4,978	0.20%
2024/02/22	0	71.00	0	0.00	70.90	0	5,036	0.00%
2024/02/21	11	71.00	1	70.90	70.80	10	5,195	0.19%
2024/02/20	0	71.40	0	0.00	70.90	0	5,293	0.00%
2024/02/19	7	70.74	5	70.70	72.20	2	5,303	0.04%
2024/02/15	2	69.00	0	0.00	68.70	2	5,342	0.04%
2024/02/02	0	70.10	0	0.00	69.10	0	5,451	0.00%
2024/02/01	1	70.30	0	0.00	70.70	1	5,480	0.02%
2024/01/31	1	69.30	0	0.00	69.50	1	5,501	0.02%
2024/01/30	0	69.80	0	0.00	69.60	0	5,522	0.00%
2024/01/29	0	69.80	0	0.00	69.80	0	5,541	0.00%
2024/01/25	2	69.95	0	0.00	69.70	2	5,675	0.04%
2024/01/23	0	69.43	0	0.00	69.60	0	5,865	0.00%
2024/01/19	0	69.20	0	0.00	69.10	0	6,009	0.00%
2024/01/18	0	68.30	0	0.00	68.50	0	6,091	0.00%
2024/01/17	5	68.58	0	0.00	67.70	5	6,163	0.08%
2024/01/16	1	69.80	4.3	69.91	69.80	-3.2	6,113	-0.05%
2024/01/15	0	71.00	5.1	70.88	70.90	-5	6,215	-0.08%
2024/01/12	0	0.00	3.2	70.59	70.70	-3.2	6,435	-0.05%
2024/01/09	0	72.04	4	70.90	70.90	-4	7,154	-0.06%
2024/01/05	2	72.20	0	0.00	72.40	2	8,913	0.02%
2024/01/03	4	73.35	0	0.00	73.10	4	9,285	0.04%
2023/12/29	0	75.10	0	0.00	74.80	0	9,295	0.00%
2023/12/28	0	0.00	3	73.83	74.60	-3	9,415	-0.03%
2023/12/27	1	73.30	0	0.00	73.30	1	9,442	0.01%
2023/12/25	3	72.53	1	72.90	72.80	2	9,755	0.02%
2023/12/22	2	73.10	1	74.40	72.20	1	9,944	0.01%
2023/12/21	3	72.83	0	0.00	72.70	3	9,849	0.03%
2023/12/20	1	74.00	1	74.30	74.10	0	9,898	0.00%
2023/12/19	2	74.20	3	74.20	74.00	-1	9,935	-0.01%
2023/12/18	3	74.83	10	75.90	74.40	-7	9,995	-0.07%
2023/12/15	7	75.74	0	0.00	75.50	7	10,188	0.07%
2023/12/14	0	76.85	0	0.00	77.30	0	10,213	0.00%
2023/12/13	3	76.00	0	0.00	76.00	3	10,171	0.03%
2023/12/12	2	78.00	2	78.60	77.80	0	10,053	0.00%
2023/12/11	4	77.70	12	78.28	78.00	-8	10,108	-0.08%
2023/12/08	1	77.60	0	0.00	77.20	1	10,156	0.01%
2023/12/07	10	77.80	2	78.00	77.60	8	10,186	0.08%
2023/12/06	0	0.00	2.5	77.72	77.80	-2.5	10,240	-0.02%
2023/12/05	3	76.43	1	76.70	77.00	2	10,270	0.02%
2023/12/04	7	77.20	2	77.70	76.50	5	10,336	0.05%
2023/12/01	6	77.00	6	77.13	77.10	0	10,458	0.00%
2023/11/30	3	76.93	0	0.00	76.90	3	10,662	0.03%
2023/11/29	0	0.00	1	78.00	77.90	-1	11,171	-0.01%
2023/11/28	1	78.00	0	0.00	78.40	1	11,565	0.01%
2023/11/27	0	0.00	2	77.60	77.10	-2	11,759	-0.02%
2023/11/21	0	0.00	2	78.95	79.00	-2	12,370	-0.02%
2023/11/20	11	79.81	0	0.00	78.00	11	12,279	0.09%
2023/11/17	0.6	80.10	30	79.50	80.20	-29.4	12,116	-0.24%
2023/11/16	30	78.87	0	79.00	79.10	30	12,025	0.25%
2023/11/14	0	78.10	0	0.00	77.90	0	11,858	0.00%
2023/11/07	1	79.00	0	0.00	79.10	1	12,008	0.01%
2023/10/31	2	75.60	0	0.00	74.10	2	11,946	0.02%
2023/10/27	1	77.51	1	78.10	77.30	0	11,890	0.00%
2023/10/26	1	79.00	4	78.50	78.20	-3	11,957	-0.02%
2023/10/25	0	0.00	1	80.80	80.10	-1	11,962	-0.01%
2023/10/24	1	78.20	3	78.30	79.00	-2	12,043	-0.02%
2023/10/20	3	80.07	3	78.80	79.10	0	12,142	0.00%
2023/10/19	2	80.50	5	80.52	81.40	-3	12,052	-0.02%
2023/10/18	6	81.62	2	83.35	80.10	4	12,069	0.03%
2023/10/17	0.1	82.31	19	82.86	81.10	-19	11,808	-0.16%
2023/10/16	5	84.01	2	87.20	83.00	3	11,705	0.03%
2023/10/13	12	87.21	14	87.37	85.10	-2	11,340	-0.02%
2023/10/12	1	83.80	1	84.00	84.00	0	10,331	0.00%
2023/10/11	0	79.20	0	0.00	78.80	0	10,484	0.00%
2023/10/06	4	79.15	0	0.00	78.90	4	10,709	0.04%
2023/10/05	0	78.80	0.2	78.60	78.40	-0.2	10,747	0.00%
2023/10/04	2	78.90	2.5	78.54	78.40	-0.5	10,777	0.00%
2023/10/03	1	82.00	1	82.60	80.50	0	10,670	0.00%
2023/10/02	5	82.30	0	0.00	82.00	5	10,679	0.05%
2023/09/28	4.3	84.44	1	85.90	83.00	3.3	10,776	0.03%
2023/09/27	9.3	85.87	11	85.48	86.00	-1.8	10,746	-0.02%
2023/09/26	1	83.90	0	0.00	83.70	1	10,621	0.01%
2023/09/25	0	0.00	1	84.80	84.30	-1	10,678	-0.01%
2023/09/22	0	82.30	0	0.00	82.50	0	10,638	0.00%
2023/09/21	1	80.80	5	80.80	80.60	-4	10,613	-0.04%
2023/09/20	6	84.08	5	82.20	82.20	1	10,624	0.01%
2023/09/19	0	0.00	1	83.70	84.60	-1	10,450	-0.01%
2023/09/18	2	83.65	1	83.10	83.30	1	10,335	0.01%
2023/09/15	0	83.08	0	0.00	82.90	0	10,380	0.00%
2023/09/14	0	83.40	1	83.80	83.80	-1	10,412	-0.01%
2023/09/12	2	81.50	0.1	81.60	81.30	1.9	10,631	0.02%
2023/09/11	2	81.81	0.4	83.30	81.20	1.6	10,647	0.02%
2023/09/08	16	83.57	12	83.28	82.60	4	10,628	0.04%
2023/09/07	3	83.23	9	83.73	84.50	-6	10,632	-0.06%
2023/09/06	1.3	83.22	3	83.73	83.20	-1.8	10,618	-0.02%
2023/09/05	0	85.00	1.3	85.35	85.20	-1.3	10,593	-0.01%
2023/09/04	10.2	86.45	7	86.06	85.70	3.2	10,510	0.03%
2023/09/01	9	86.00	1	86.00	85.30	8	9,982	0.08%
2023/08/31	1	83.80	1	83.80	83.40	0	9,779	0.00%
2023/08/30	6.1	83.02	6	82.95	83.70	0.1	9,882	0.00%
2023/08/29	9	78.88	3	79.00	79.80	6	9,712	0.06%
2023/08/25	5	75.04	0	0.00	75.00	5	10,409	0.05%
2023/08/24	10	74.50	0	0.00	74.50	10	11,432	0.09%
2023/08/23	4	74.78	0	0.00	74.70	4	11,529	0.03%
2023/08/21	2	75.00	0	0.00	75.40	2	11,977	0.02%
2023/08/18	4	75.55	0	0.00	74.70	4	12,263	0.03%
2023/08/17	0.1	75.00	0	0.00	75.60	0.1	12,610	0.00%
2023/08/16	1	73.10	0	0.00	73.20	1	12,960	0.01%
2023/08/15	1	73.90	0	0.00	74.30	1	13,037	0.01%
2023/08/14	1	74.90	100	74.30	73.40	-99	13,253	-0.75%
2023/08/11	0	0.00	3	78.63	77.50	-3	13,487	-0.02%
2023/08/10	1.3	77.85	1	78.60	77.90	0.3	13,636	0.00%
2023/08/09	2	79.55	2	80.90	79.20	0	13,659	0.00%
2023/08/02	3	81.00	0	0.00	80.10	3	13,997	0.02%
2023/07/31	1	83.50	1	82.00	82.00	0	13,957	0.00%
2023/07/28	1	80.50	2	81.00	81.60	-1	13,918	-0.01%
2023/07/26	0.3	78.00	0	0.00	77.70	0.3	13,895	0.00%
2023/07/25	11	78.98	0	0.00	79.80	11	13,936	0.08%
2023/07/24	2	76.40	0	0.00	76.20	2	13,873	0.01%
2023/07/21	12	77.84	0	0.00	77.40	12	13,893	0.09%
2023/07/20	1	78.40	0	0.00	78.20	1	14,010	0.01%
2023/07/19	4	79.58	13.2	79.82	79.00	-9.2	13,983	-0.07%
2023/07/18	50.7	81.75	34.2	80.46	80.20	16.5	14,165	0.12%
2023/07/17	19.1	84.89	30	84.79	84.40	-10.9	14,604	-0.07%
2023/07/14	21	86.32	5	86.12	85.50	16	15,027	0.11%
2023/07/13	17.6	83.41	3	82.67	84.00	14.6	15,484	0.09%
2023/07/12	1	80.90	0	0.00	80.20	1	15,701	0.01%
2023/07/11	4.8	80.53	26	81.13	80.00	-21.2	16,083	-0.13%
2023/07/10	1.3	81.57	0	0.00	81.30	1.3	16,401	0.01%
2023/07/07	1	82.32	0	0.00	82.30	1	16,394	0.01%
2023/07/06	0	0.00	1	83.20	83.50	-1	16,360	-0.01%
2023/07/05	1	82.20	0	0.00	81.80	1	16,184	0.01%
2023/07/04	0	0.00	1	82.50	82.40	-1	16,023	-0.01%
2023/07/03	1	82.30	1	82.20	81.80	0	16,017	0.00%
2023/06/30	4	83.13	0	0.00	82.60	4	15,975	0.03%
2023/06/29	1	81.10	0	0.00	80.50	1	15,906	0.01%
2023/06/28	13	81.55	6	80.83	80.80	7	15,888	0.04%
2023/06/27	7.5	80.18	5	79.84	79.40	2.5	15,857	0.02%
2023/06/26	6	81.40	5	80.70	82.00	1	15,917	0.01%
2023/06/21	3.2	82.31	11	83.30	82.00	-7.8	16,007	-0.05%
2023/06/20	14	83.44	0	0.00	83.10	14	16,009	0.09%
2023/06/19	15	83.20	0	0.00	83.40	15	16,067	0.09%
2023/06/16	10	85.20	32.5	86.16	83.70	-22.5	16,268	-0.14%
2023/06/15	0	87.50	0	0.00	87.70	0	16,050	0.00%
2023/06/14	1.2	87.08	1	87.20	87.40	0.2	16,092	0.00%
2023/06/13	29.3	88.77	12	88.20	87.10	17.3	16,261	0.11%
2023/06/12	1	87.31	14	87.41	86.80	-13	16,486	-0.08%
2023/06/09	16	88.21	15	86.00	87.80	1	16,587	0.01%
2023/06/08	1	87.12	13	89.50	87.10	-12	16,894	-0.07%
2023/06/07	14	89.84	7	89.91	89.70	7	17,277	0.04%
2023/06/06	18	89.31	13	88.80	88.50	5	17,427	0.03%
2023/06/05	28	92.03	33.5	92.77	90.60	-5.5	17,463	-0.03%
2023/06/02	29	90.54	21	90.59	90.60	8	17,273	0.05%
2023/06/01	40	91.28	89	91.45	89.60	-49	17,110	-0.29%
2023/05/31	58	86.83	26	85.87	87.60	32	16,730	0.19%
2023/05/30	100	86.79	57	87.37	86.60	43	16,779	0.26%
2023/05/29	2	83.15	0	0.00	82.80	2	16,189	0.01%
2023/05/26	18	83.19	40	82.68	82.20	-22	16,720	-0.13%
2023/05/25	19	84.67	16	84.28	83.40	3	16,790	0.02%
2023/05/24	1	83.10	0	0.00	85.30	1	16,784	0.01%
2023/05/23	4	83.65	3	83.87	83.70	1	16,779	0.01%
2023/05/22	25	84.20	21	81.27	84.20	4	16,625	0.02%
2023/05/19	3	81.00	10	80.85	80.40	-7	16,605	-0.04%
2023/05/18	0	0.00	2	82.00	81.80	-2	17,232	-0.01%
2023/05/17	27	81.06	1	81.80	81.10	26	17,202	0.15%
2023/05/16	7	79.20	1	79.20	79.60	6	16,929	0.04%
2023/05/12	2	76.70	4	75.80	78.30	-2	17,522	-0.01%
2023/05/11	2	76.70	4	75.80	75.90	-2	17,605	-0.01%
2023/05/10	5	78.78	1	78.80	79.10	4	17,858	0.02%
2023/05/09	0	0.00	20	77.40	77.10	-20	18,040	-0.11%
2023/05/05	1	77.50	0	0.00	77.40	1	19,117	0.01%
2023/05/04	1	77.10	0	0.00	77.80	1	20,127	0.00%
2023/05/03	3	78.33	0	0.00	77.60	3	20,629	0.01%
2023/04/28	4	80.90	3	81.33	80.60	1	22,329	0.00%
2023/04/26	1	79.30	0	0.00	79.80	1	23,222	0.00%
2023/04/25	15	80.99	5	80.60	78.50	10	23,224	0.04%
2023/04/24	2	80.00	2	78.80	80.90	0	23,268	0.00%
2023/04/21	10	81.00	3	79.90	80.30	7	23,333	0.03%
2023/04/20	3	80.23	12	80.53	82.00	-9	23,300	-0.04%
2023/04/19	23	85.46	22	83.74	83.20	1	23,430	0.00%
2023/04/18	7	84.53	15	84.37	85.70	-8	23,376	-0.03%
2023/04/17	4	80.18	3	81.33	81.80	1	22,746	0.00%
2023/04/14	13	77.94	5	77.72	79.10	8	22,664	0.04%
2023/04/13	7	78.47	23	78.39	77.60	-16	22,469	-0.07%
2023/04/12	7	75.30	0	75.40	75.60	7	22,228	0.03%
2023/04/11	1	76.00	1	75.50	74.70	0	22,378	0.00%
2023/04/07	0	0.00	0	74.80	74.30	0	22,682	0.00%
2023/04/06	11	73.41	0	0.00	73.70	11	22,946	0.05%
2023/03/30	3	76.23	1	76.89	76.50	2	23,290	0.01%
2023/03/29	0	0.00	0	75.40	75.60	0	23,597	0.00%
2023/03/28	2	74.60	0	0.00	74.50	2	24,135	0.01%
2023/03/27	7	75.76	0	0.00	75.50	7	24,251	0.03%
2023/03/24	0	0.00	6.5	78.04	78.80	-6.5	24,380	-0.03%
2023/03/23	13	77.00	0	0.00	77.50	13	24,792	0.05%
2023/03/22	2	77.10	0	0.00	76.40	2	25,520	0.01%
2023/03/21	7	78.24	0	0.00	77.30	7	25,958	0.03%
2023/03/17	0	0.00	1	75.40	75.70	-1	26,757	0.00%
2023/03/16	0	73.80	0	0.00	73.90	0	27,143	0.00%
2023/03/15	0	0.00	13	77.87	75.90	-13	27,463	-0.05%
2023/03/13	6	73.23	5	74.02	76.00	1	27,805	0.00%
2023/03/10	13.5	73.11	3	72.10	72.40	10.5	28,035	0.04%
2023/03/09	16	77.44	1	75.90	76.00	15	28,440	0.05%
2023/03/08	8	77.70	7	77.56	77.60	1	29,589	0.00%
2023/03/07	17	79.40	16	79.25	79.20	1	31,679	0.00%
2023/03/06	3	78.80	3	78.93	79.00	0	32,545	0.00%
2023/03/03	12	78.39	5	78.84	78.10	7	33,580	0.02%
2023/03/02	9	78.76	2	79.05	78.80	7	33,809	0.02%
2023/03/01	3	81.70	13	82.72	81.60	-10	34,331	-0.03%
2023/02/24	16	81.70	11	82.58	81.30	5	34,926	0.01%
2023/02/23	2	78.20	7	79.69	80.00	-5	35,006	-0.01%
2023/02/22	28	78.48	13	78.44	78.10	15	35,078	0.04%
2023/02/21	3	82.00	2	82.15	80.90	1	35,210	0.00%
2023/02/17	10	80.26	12	80.18	80.00	-2	36,109	-0.01%
2023/02/16	7	81.76	5	81.20	81.50	2	36,232	0.01%
2023/02/15	5	78.62	13	78.39	77.90	-8	35,580	-0.02%
2023/02/14	8	76.95	0	0.00	77.20	8	35,384	0.02%
2023/02/13	2	77.95	11	78.01	77.50	-9	35,365	-0.03%
2023/02/10	11	78.88	7	78.96	79.00	4	35,162	0.01%
2023/02/09	8	77.09	8	77.34	76.90	0	34,580	0.00%
2023/02/08	48	77.02	8	76.90	77.80	40	34,426	0.12%
2023/02/07	11	77.36	0	0.00	77.80	11	34,045	0.03%
2023/02/06	3	77.77	2	77.60	77.50	1	33,809	0.00%
2023/02/03	2	79.59	24	78.58	78.10	-22	33,486	-0.07%
2023/02/02	15	81.19	20	83.34	79.50	-5	32,779	-0.02%
2023/02/01	22	83.39	22	82.69	84.50	0	31,891	0.00%
2023/01/31	34	80.19	19	80.18	82.90	15	31,435	0.05%
2023/01/30	1	75.70	33	75.33	78.10	-32	30,031	-0.11%
2023/01/17	24	70.61	15	70.77	71.00	9	29,893	0.03%
2023/01/16	1	68.60	25	68.81	69.20	-24	29,626	-0.08%
2023/01/12	2	66.75	0	0.00	66.20	2	29,684	0.01%
2023/01/10	1	67.60	1	68.30	67.20	0	29,388	0.00%
2023/01/09	5	68.26	4	68.60	68.20	1	29,198	0.00%
2023/01/06	11	66.40	30	66.52	66.20	-19	28,481	-0.07%
2023/01/05	0	65.60	1	65.60	65.70	-1	27,989	0.00%
2023/01/04	12	63.48	13	63.98	65.70	-1	27,698	0.00%
2022/12/30	0	61.70	2	62.45	62.00	-2	27,175	-0.01%
2022/12/29	0	60.80	0	0.00	61.40	0	27,061	0.00%
2022/12/28	0	61.71	7	62.26	61.60	-7	26,892	-0.03%
2022/12/27	1	61.10	1	62.00	61.90	0	26,747	0.00%
2022/12/26	7	60.70	0	0.00	61.10	7	26,468	0.03%
2022/12/22	1	59.81	2	60.00	59.70	-1	25,954	0.00%
2022/12/21	35	60.79	0	0.00	60.00	35	25,720	0.14%
2022/12/20	14	63.34	32	61.84	61.40	-18	25,370	-0.07%
2022/12/16	2	64.45	6	64.23	64.10	-4	24,654	-0.02%
2022/12/15	9	68.09	4	68.60	66.50	5	24,382	0.02%
2022/12/14	8	67.19	7	67.30	66.80	1	23,822	0.00%
2022/12/13	9	65.33	12.1	65.26	65.00	-3.1	23,062	-0.01%
2022/12/12	67	64.80	66	65.26	66.60	1	22,467	0.00%
2022/12/09	11	63.01	10	62.30	62.30	1	21,593	0.00%
2022/12/08	19	62.53	42	62.09	63.00	-23	21,338	-0.11%
2022/12/07	4	63.33	1	64.00	63.40	3	20,901	0.01%
2022/12/06	7	64.97	4	65.37	64.90	3	20,373	0.01%
2022/12/05	101	66.70	104	67.08	66.90	-3	19,893	-0.02%	大買/大賣/
2022/12/02	91.1	66.78	80	68.11	66.70	11.1	19,576	0.06%
2022/12/01	84	67.83	88	66.49	67.90	-4	18,949	-0.02%
2022/11/30	137	65.07	128	64.64	65.20	9	18,126	0.05%	大買/大賣/
2022/11/29	111	68.14	117.1	65.15	63.70	-6.1	16,812	-0.04%	大買/大賣/
2022/11/28	6	62.18	3	61.80	64.80	3	14,714	0.02%
2022/11/25	1	59.80	2	59.00	60.60	-1	14,089	-0.01%
2022/11/24	72	57.38	72	57.23	57.70	0	12,958	0.00%
2022/11/23	13	56.88	17	56.96	57.10	-4	12,521	-0.03%
2022/11/22	102	54.13	99	54.30	54.90	3	11,541	0.03%	大買/
2022/11/21	13	52.76	2	51.20	54.10	11	10,587	0.10%
2022/11/18	2	49.80	1	49.25	49.20	1	9,933	0.01%
2022/11/17	8	51.21	5	51.64	50.20	3	9,704	0.03%
2022/11/16	23	50.37	7	50.76	50.90	16	9,257	0.17%
2022/11/15	5	49.60	8	50.34	51.10	-3	8,791	-0.03%
2022/11/14	16	47.82	11	48.86	49.50	5	7,961	0.06%
2022/11/11	1	44.80	1	45.00	45.00	0	7,484	0.00%
2022/11/10	0	44.45	0	0.00	44.40	0	7,462	0.00%
2022/11/08	3	45.55	0	0.00	45.35	3	7,303	0.04%
2022/11/07	0	45.60	0	0.00	45.75	0	7,330	0.00%
2022/11/04	0	44.40	0	0.00	45.05	0	7,310	0.00%
2022/11/03	0	44.61	0	0.00	44.45	0	7,270	0.00%
2022/11/02	0	45.80	10	45.60	45.20	-10	7,337	-0.14%
2022/11/01	0	45.60	0	0.00	45.60	0	7,586	0.00%
2022/10/31	0	45.85	0	0.00	45.60	0	7,566	0.00%
2022/10/28	1	45.90	1	45.60	45.75	0	7,556	0.00%
2022/10/27	1	45.10	0	0.00	46.55	1	7,447	0.01%
2022/10/26	0	44.70	0	0.00	44.40	0	7,331	0.00%
2022/10/25	2	44.35	3	44.53	44.30	-1	7,207	-0.01%
2022/10/24	121	45.82	121	45.58	46.00	0	6,936	0.00%	大買/大賣/
2022/10/20	1	41.40	1	41.25	41.35	0	5,996	0.00%
2022/10/19	3	42.75	0	0.00	43.00	3	5,965	0.05%
2022/10/18	1	43.10	9	43.27	42.80	-8	6,023	-0.13%
2022/10/17	0	43.13	1	42.30	43.45	-1	6,156	-0.02%
2022/10/14	3	43.05	0	0.00	42.80	3	6,177	0.05%
2022/10/13	6	41.62	0	0.00	41.05	6	6,136	0.10%
2022/10/12	0	40.93	0	0.00	41.05	0	6,071	0.00%
2022/10/11	10	42.35	10	40.80	40.80	0	6,175	0.00%
2022/10/06	0	41.53	0	0.00	41.25	0	6,295	0.00%
2022/10/05	0	41.36	0	0.00	41.20	0	6,646	0.00%
2022/10/04	0	41.20	0	0.00	41.20	0	6,824	0.00%
2022/10/03	0	40.91	0	0.00	40.75	0	7,032	0.00%
2022/09/30	8	40.74	0	0.00	41.05	8	7,162	0.11%
2022/09/29	0	41.65	20	41.65	41.55	-20	7,232	-0.28%
2022/09/28	0	42.15	0	0.00	41.20	0	7,355	0.00%
2022/09/27	19	42.83	1	42.85	42.65	18	7,378	0.24%
2022/09/26	5	42.13	17	42.30	41.85	-12	7,436	-0.16%
2022/09/23	4	42.85	0	0.00	42.85	4	7,635	0.05%
2022/09/22	0	42.25	13	42.39	43.45	-13	7,823	-0.17%
2022/09/21	0	42.60	0	0.00	42.60	0	8,031	0.00%
2022/09/19	0	42.00	0	0.00	41.95	0	8,537	0.00%
2022/09/15	1	42.10	0	0.00	42.05	1	9,548	0.01%
2022/09/14	10	42.00	0	0.00	42.20	10	9,969	0.10%
2022/09/13	10	42.25	0	0.00	42.15	10	10,474	0.10%
2022/09/12	0	42.30	0	0.00	42.30	0	10,661	0.00%
2022/09/08	0	42.25	0	0.00	42.35	0	10,844	0.00%
2022/09/07	0	42.40	1	42.10	41.85	-1	11,040	-0.01%
2022/09/06	0	43.00	0	0.00	42.05	0	11,057	0.00%
2022/09/05	2	43.80	2	43.40	43.40	0	11,033	0.00%
2022/09/02	10	43.30	25	43.73	43.85	-15	11,015	-0.14%
2022/09/01	18	43.02	0	0.00	43.20	18	10,804	0.17%
2022/08/30	0	0.00	3	40.80	40.60	-3	10,489	-0.03%
2022/08/29	3	40.10	0	0.00	40.15	3	10,523	0.03%
2022/08/25	2.4	39.94	0	0.00	39.85	2.4	10,558	0.02%
2022/08/23	1	40.90	0	0.00	40.85	1	10,817	0.01%
2022/08/12	20	41.85	0	0.00	42.40	20	10,881	0.18%
2022/08/08	0.3	40.05	0.1	40.30	41.45	0.2	10,907	0.00%
2022/08/04	10.1	44.30	10	43.25	43.25	0.1	10,610	0.00%
2022/08/01	0	0.00	1	45.50	45.55	-1	10,361	-0.01%
2022/07/27	2	45.90	0	0.00	46.20	2	10,234	0.02%
2022/07/26	0.1	46.00	2	45.55	45.55	-2	10,166	-0.02%
2022/07/25	3	44.85	0	0.00	45.80	3	10,061	0.03%
2022/07/22	0.4	45.70	10	45.35	45.95	-9.7	9,867	-0.10%
2022/07/20	0	0.00	5	48.05	47.50	-5	9,444	-0.05%
2022/07/15	0	0.00	1	47.75	48.00	-1	9,207	-0.01%
2022/07/14	0	0.00	7	49.08	49.00	-7	9,075	-0.08%
2022/07/13	28	47.96	24	48.07	49.00	4	8,896	0.04%
2022/07/12	14	45.96	22	46.50	46.90	-8	8,479	-0.09%
2022/07/11	6	46.09	4	46.50	46.10	2	8,246	0.02%
2022/07/04	2	44.55	0	0.00	44.40	2	7,573	0.03%
2022/07/01	11	47.00	11	44.64	44.40	0	7,468	0.00%
2022/06/30	4	47.58	3	47.15	47.20	1	7,202	0.01%
2022/06/29	9	48.63	7	48.51	47.50	2	6,978	0.03%
2022/06/28	3	50.40	8	49.22	48.35	-5	6,707	-0.07%
2022/06/27	12	49.94	10	49.70	50.20	2	6,443	0.03%
2022/06/24	23	50.06	10	50.30	50.00	13	6,089	0.21%
2022/06/23	21	50.42	29	49.94	50.50	-8	5,800	-0.14%
2022/06/22	21	49.65	14	49.99	49.10	7	4,986	0.14%
2022/06/21	19	48.19	12	48.31	49.75	7	4,553	0.15%
2022/06/20	14	46.01	12	45.31	45.30	2	3,987	0.05%
2022/06/17	10	45.55	10	45.95	46.10	0	3,770	0.00%
2022/06/16	3	46.15	5	46.44	45.80	-2	3,557	-0.06%
2022/06/15	0	0.00	1	45.50	45.40	-1	3,336	-0.03%
2022/06/14	12	44.99	10	44.80	44.80	2	3,285	0.06%
2022/06/13	4	45.83	2	45.80	45.40	2	3,201	0.06%
2022/06/09	0	0.00	1	45.25	45.20	-1	3,089	-0.03%
2022/06/01	10	44.45	12	44.93	45.80	-2	2,937	-0.07%
2022/05/27	5	43.30	0	0.00	43.30	5	2,472	0.20%
2022/05/26	10	43.50	14	43.79	43.15	-4	2,442	-0.16%
2022/05/25	3	42.55	2	42.55	43.15	1	2,352	0.04%
2022/05/19	1	42.30	0	0.00	42.20	1	2,270	0.04%
2022/05/17	10	41.70	10	41.95	41.95	0	2,198	0.00%
2022/05/12	1	38.20	0	0.00	38.10	1	1,868	0.05%
2022/05/10	0	0.00	5	38.33	38.65	-5	1,859	-0.27%
2022/04/27	0	39.45	2	39.30	39.60	-2	1,972	-0.10%
2022/04/26	2	40.30	0	0.00	40.15	2	2,049	0.10%
2022/04/25	0	40.50	1	40.40	40.10	-1	2,081	-0.05%
2022/04/08	1	39.90	0	0.00	39.90	1	2,701	0.04%
2022/04/07	1	39.95	0	0.00	39.90	1	2,754	0.04%
2022/03/11	1	39.00	0	0.00	39.05	1	3,025	0.03%
2022/02/17	0	0.00	44	41.96	42.25	-44	3,963	-1.11%
2022/02/10	0	0.00	2	42.15	41.85	-2	4,201	-0.05%
2022/01/25	0	0.00	1	40.85	40.80	-1	4,417	-0.02%
2022/01/20	4	42.08	0	0.00	42.00	4	4,538	0.09%
2022/01/19	10	41.98	0	0.00	41.80	10	4,576	0.22%
2022/01/17	9	43.03	0	0.00	43.10	9	4,644	0.19%
2022/01/14	11	43.69	11	43.55	43.55	0	4,736	0.00%
2022/01/13	0	0.00	10	43.00	43.45	-10	4,898	-0.20%
2022/01/12	10	42.63	0	0.00	42.60	10	4,951	0.20%
2022/01/11	15	42.72	0	0.00	42.75	15	5,175	0.29%
2022/01/10	0	0.00	4	43.25	43.30	-4	5,515	-0.07%
2022/01/07	0	0.00	6	43.65	43.60	-6	5,730	-0.10%
2022/01/06	0	0.00	1	43.50	43.60	-1	5,794	-0.02%
2022/01/05	15	43.09	14	43.35	43.55	1	5,988	0.02%
2022/01/04	10	43.03	1.1	42.76	43.25	8.9	6,131	0.15%
2022/01/03	0	0.00	1	43.00	42.85	-1	6,645	-0.02%
2021/12/20	1	42.30	0	0.00	41.85	1	7,868	0.01%
2021/12/16	0	0.00	1	41.40	41.25	-1	8,246	-0.01%
2021/12/06	0	0.00	1	41.45	41.55	-1	10,137	-0.01%
2021/12/01	1	41.00	0	0.00	41.55	1	10,150	0.01%
2021/11/23	1	43.10	2	43.88	43.15	-1	9,994	-0.01%
2021/11/22	1	43.90	1	44.35	44.05	0	9,908	0.00%
2021/11/19	24	43.55	60	44.10	43.30	-36	9,740	-0.37%
2021/11/18	37	43.11	4	43.25	43.10	33	9,587	0.34%
2021/11/17	4	42.86	60	43.60	43.40	-56	9,523	-0.59%
2021/11/16	19	42.90	0	0.00	43.35	19	9,379	0.20%
2021/11/11	1	40.80	0	0.00	40.80	1	9,095	0.01%
2021/11/04	0	0.00	1	42.00	41.50	-1	8,966	-0.01%
2021/11/02	1	41.60	1	42.20	41.50	0	8,965	0.00%
2021/10/29	0	0.00	0.2	41.30	41.10	-0.2	8,813	0.00%
2021/10/26	2	42.45	0	0.00	42.40	2	8,666	0.02%
2021/10/25	1	42.40	0	0.00	42.70	1	8,597	0.01%
2021/10/21	10	42.87	1	41.80	43.10	9	8,420	0.11%
2021/10/20	2	41.65	3	41.98	41.40	-1	8,208	-0.01%
2021/10/19	3	42.02	2	43.10	41.90	1	8,091	0.01%
2021/10/18	2	43.05	10	43.15	42.15	-8	7,879	-0.10%
2021/10/15	11	43.25	1	43.60	44.25	10	7,551	0.13%
2021/10/14	60	43.10	0	0.00	42.95	60	7,346	0.82%
2021/10/13	60	42.92	60	43.65	43.65	0	7,244	0.00%
2021/10/08	11	43.45	67	44.48	44.20	-56	6,883	-0.81%
2021/10/07	3	42.70	3	42.47	43.05	0	6,326	0.00%
2021/10/06	20	41.80	0	0.00	42.15	20	6,118	0.33%
2021/10/04	0	0.00	1	40.70	40.60	-1	5,852	-0.02%
2021/10/01	0	0.00	1	41.00	40.25	-1	5,782	-0.02%
2021/09/30	3	42.27	3	42.32	42.70	0	5,642	0.00%
2021/09/29	3	42.30	1	41.75	42.00	2	5,550	0.04%
2021/09/27	0	0.00	3	44.10	43.10	-3	5,411	-0.06%
2021/09/24	10	43.85	11	43.96	44.00	-1	5,138	-0.02%
2021/09/23	2	43.30	6	43.79	43.80	-4	4,989	-0.08%
2021/09/22	46	43.70	54	44.07	43.70	-8	4,756	-0.17%
2021/09/17	16	43.74	25.1	43.65	43.95	-9.1	4,291	-0.21%
2021/09/16	14	40.89	10	41.15	41.15	4	3,610	0.11%
2021/09/15	9	39.24	0	0.00	40.30	9	3,399	0.26%
2021/09/13	0	0.00	3	37.55	38.05	-3	3,189	-0.09%
2021/09/09	1	36.95	0	0.00	36.85	1	3,326	0.03%
2021/09/07	0	0.00	0	37.60	37.50	0	3,374	0.00%
2021/08/24	1	36.90	0	0.00	36.95	1	3,388	0.03%
2021/08/18	1	36.50	0	0.00	37.55	1	3,469	0.03%
2021/07/28	1	39.45	0	0.00	39.70	1	4,571	0.02%
2021/07/21	1	40.10	0	0.00	40.00	1	5,135	0.02%
2021/07/20	0.1	40.70	0	0.00	40.60	0.1	5,149	0.00%
2021/07/15	0	0.00	1	41.75	41.75	-1	5,568	-0.02%
2021/07/14	0	41.50	0	0.00	41.15	0	5,798	0.00%
2021/07/05	0	0.00	2	42.70	42.80	-2	8,124	-0.02%
2021/06/30	0	0.00	1	42.15	42.60	-1	8,237	-0.01%
2021/06/29	0	0.00	1	42.35	42.30	-1	8,331	-0.01%
2021/06/25	0	42.20	3	42.48	42.50	-3	8,515	-0.03%
2021/06/24	5	42.39	2	42.08	42.75	3	8,614	0.03%
2021/06/23	1	41.55	0	41.40	41.60	1	8,997	0.01%
2021/06/18	0	0.00	0.1	40.40	40.50	-0.1	10,830	0.00%
2021/06/17	0	0.00	2	40.05	40.20	-2	10,808	-0.02%
2021/06/16	5	39.98	1.1	40.08	40.05	3.9	10,903	0.04%
2021/06/08	1	39.75	0	0.00	39.65	1	11,406	0.01%
2021/06/04	0	0.00	4	40.15	40.15	-4	11,526	-0.03%
2021/06/01	0.3	39.80	0	0.00	40.10	0.3	11,728	0.00%
2021/05/31	0	0.00	1	39.55	39.45	-1	11,793	-0.01%
2021/05/28	0	0.00	15	39.50	39.70	-15	11,827	-0.13%
2021/05/27	1	39.00	0	0.00	38.80	1	11,868	0.01%
2021/05/25	2	39.55	0	0.00	39.55	2	12,015	0.02%
2021/05/21	0.4	39.45	0	0.00	39.20	0.4	12,377	0.00%
2021/05/19	0	0.00	3	38.90	39.20	-3	12,798	-0.02%
2021/05/18	8	38.19	10	38.44	38.85	-2	12,797	-0.02%
2021/05/17	0	0.00	1	35.85	36.00	-1	12,762	-0.01%
2021/05/11	5	40.90	0	0.00	40.60	5	12,357	0.04%
2021/05/06	10	40.95	0	0.00	40.55	10	12,440	0.08%
2021/05/05	0.1	40.35	0	0.00	40.40	0.1	12,720	0.00%
2021/05/04	23	41.86	0	0.00	40.50	23	12,698	0.18%
2021/05/03	13	43.84	2	43.75	42.95	11	12,571	0.09%
2021/04/29	5	45.10	0	0.00	45.40	5	12,565	0.04%
2021/04/28	20	45.40	0	0.00	45.15	20	12,567	0.16%
2021/04/27	6	45.56	0	0.00	45.60	6	12,645	0.05%
2021/04/26	0	0.00	1	44.95	44.75	-1	12,694	-0.01%
2021/04/23	0	0.00	1	44.55	44.60	-1	12,780	-0.01%
2021/04/22	1	45.95	191	45.82	44.35	-190	12,901	-1.47%	大賣/鉅額交易
2021/04/21	2	46.43	1	46.90	46.50	1	12,842	0.01%
2021/04/20	200	47.35	20	47.37	47.85	180	12,734	1.41%	大買/鉅額交易
2021/04/19	1	46.25	0	0.00	46.40	1	12,771	0.01%
2021/04/16	0	0.00	2	45.75	45.65	-2	12,810	-0.02%
2021/04/15	7	46.30	3	45.88	45.55	4	12,884	0.03%
2021/04/14	10	47.07	22	47.33	47.20	-12	12,794	-0.09%
2021/04/13	7	46.89	12	47.10	46.80	-5	13,010	-0.04%
2021/04/12	13	46.01	7	45.78	46.30	6	12,787	0.05%
2021/04/09	14.1	45.12	19	44.91	44.70	-4.9	13,190	-0.04%
2021/04/07	0	0.00	1.3	44.06	43.95	-1.3	13,403	-0.01%
2021/04/06	0	0.00	0.7	44.03	44.00	-0.7	13,536	-0.01%
2021/04/01	1	43.90	1	44.25	44.45	0	14,220	0.00%
2021/03/31	15	44.14	3.2	44.38	44.05	11.8	14,437	0.08%
2021/03/30	0	0.00	5	43.35	43.35	-5	14,258	-0.04%
2021/03/29	1	43.65	2.5	43.61	43.45	-1.5	14,224	-0.01%
2021/03/26	5	43.93	3	44.65	43.25	2	14,084	0.01%
2021/03/25	6.5	46.24	1	47.30	45.10	5.5	13,578	0.04%
2021/03/24	3	45.97	1	46.60	46.65	2	12,788	0.02%
2021/03/22	5	42.20	0	0.00	42.45	5	11,591	0.04%
2021/03/18	0	0.00	1	43.75	42.80	-1	11,438	-0.01%
2021/03/17	5	43.75	3	43.35	43.30	2	11,313	0.02%
2021/03/16	3	43.10	5	42.82	42.75	-2	11,058	-0.02%
2021/03/11	2	42.73	2	42.45	42.40	0	10,998	0.00%
2021/03/10	0	0.00	16	42.67	42.35	-16	10,968	-0.15%
2021/03/09	3	42.30	0	0.00	42.85	3	10,911	0.03%
2021/03/08	1	42.00	0	0.00	42.10	1	10,839	0.01%
2021/03/05	0	0.00	1	41.30	41.50	-1	10,725	-0.01%
2021/02/24	6	41.36	0	0.00	41.40	6	10,518	0.06%
2021/02/23	1	43.50	0	0.00	43.55	1	10,325	0.01%
2021/02/22	1	43.15	0	0.00	42.90	1	10,227	0.01%
2021/02/19	3	42.72	1	42.50	43.70	2	10,159	0.02%
2021/02/02	0	0.00	1	41.50	41.15	-1	9,943	-0.01%
2021/02/01	0	0.00	2	40.15	40.45	-2	9,892	-0.02%
2021/01/29	1	41.00	0	0.00	40.90	1	9,858	0.01%
2021/01/28	2.5	41.97	0	0.00	41.35	2.5	9,789	0.03%
2021/01/25	1	41.90	0	0.00	41.95	1	9,225	0.01%
2021/01/22	10	42.50	1	41.30	43.20	9	9,197	0.10%
2021/01/20	0	0.00	20	42.00	41.45	-20	8,987	-0.22%
2021/01/19	1	43.95	0	0.00	43.05	1	8,845	0.01%
2021/01/18	1	43.45	0	0.00	43.55	1	8,730	0.01%
2021/01/12	0	0.00	10	43.61	43.95	-10	8,071	-0.12%
2021/01/11	26	46.93	0	0.00	46.80	26	7,913	0.33%
2021/01/06	6	49.08	1	50.00	49.00	5	7,415	0.07%
2021/01/05	2	49.80	2.3	49.63	48.85	-0.3	6,700	0.00%
2021/01/04	7	48.43	5.1	48.72	50.90	1.9	6,279	0.03%
2020/12/31	2	46.68	10.2	45.78	46.90	-8.2	5,551	-0.15%
2020/12/30	2	43.00	0	0.00	42.85	2	5,130	0.04%
2020/12/29	1	41.95	1	42.25	42.20	0	5,130	0.00%
2020/12/28	11	43.55	1.2	42.73	43.50	9.8	4,966	0.20%
2020/12/25	0.6	40.22	0	0.00	41.05	0.6	4,236	0.01%
2020/12/24	0	0.00	1	37.30	37.35	-1	3,943	-0.03%
2020/12/23	1	37.20	0	0.00	37.20	1	3,965	0.03%
2020/12/16	0	0.00	0.6	37.25	37.50	-0.6	4,059	-0.02%
2020/12/07	0.4	37.75	10	37.75	37.65	-9.6	4,911	-0.20%
2020/11/26	0	0.00	1	39.20	39.20	-1	5,594	-0.02%
2020/11/25	10	39.45	0.3	39.05	39.50	9.7	5,902	0.16%
2020/11/24	0	0.00	1.3	39.03	38.75	-1.3	6,017	-0.02%
2020/11/23	0	0.00	9	40.00	40.10	-9	6,060	-0.15%
2020/11/19	4	39.20	0	0.00	38.90	4	6,314	0.06%
2020/11/18	2.3	38.66	2	39.40	39.00	0.3	6,319	0.00%
2020/11/17	1	37.83	1	38.10	38.10	0	6,289	0.00%
2020/11/16	1	37.10	0.3	36.95	37.70	0.7	6,399	0.01%
2020/11/11	0.3	35.90	0	0.00	35.90	0.3	6,804	0.00%
2020/11/10	5	35.30	0	0.00	35.05	5	6,818	0.07%
2020/11/06	1	34.05	1	34.25	34.00	0	7,052	0.00%
2020/11/05	1	34.95	0.1	34.90	34.90	0.9	7,399	0.01%
2020/11/04	0.6	35.14	0	0.00	35.15	0.6	7,647	0.01%
2020/11/03	0	35.20	5	35.00	35.05	-5	7,742	-0.06%
2020/10/26	0	38.25	0	0.00	38.30	0	8,080	0.00%
2020/10/19	0	0.00	2.5	38.57	38.00	-2.5	8,490	-0.03%
2020/10/06	0	0.00	1	24.00	23.95	-1	8,403	-0.01%
2020/10/05	1	22.85	0	0.00	22.85	1	8,393	0.01%
2020/09/29	0	0.00	1	23.35	23.30	-1	8,629	-0.01%
2020/09/25	3	22.58	0	0.00	22.60	3	8,961	0.03%
2020/09/24	0	0.00	5	22.65	22.55	-5	8,931	-0.06%
2020/09/23	2	22.90	4	23.45	22.80	-2	8,866	-0.02%
2020/09/22	0	0.00	11	23.85	23.40	-11	8,809	-0.12%
2020/09/16	0	0.00	2	23.80	23.50	-2	8,958	-0.02%
2020/09/07	2	25.28	0	0.00	25.20	2	9,275	0.02%
2020/09/03	1	25.40	4	25.55	25.30	-3	9,458	-0.03%
2020/09/02	2	25.90	2	25.45	25.70	0	9,787	0.00%
2020/09/01	4	25.85	10	25.80	25.90	-6	10,242	-0.06%
2020/08/31	1	25.40	0	0.00	25.30	1	10,258	0.01%
2020/08/26	1	24.55	1	25.00	25.10	0	10,706	0.00%
2020/08/21	1	24.45	11	25.09	25.10	-10	10,745	-0.09%
2020/08/20	0	0.00	39	23.12	23.30	-39	10,541	-0.37%
2020/08/19	30	25.08	0	0.00	24.75	30	10,319	0.29%
2020/08/18	0	0.00	28	25.34	25.35	-28	10,271	-0.27%
2020/08/17	30	24.95	23	25.24	25.15	7	10,263	0.07%
2020/08/13	4	24.54	1	24.60	24.40	3	10,722	0.03%
2020/08/12	1	24.20	21	24.51	24.40	-20	11,160	-0.18%
2020/08/11	30	24.52	13	24.84	24.55	17	11,315	0.15%
2020/08/10	34	24.00	1	24.15	24.20	33	11,238	0.29%
2020/08/07	0	0.00	4	24.20	24.00	-4	11,141	-0.04%
2020/08/06	4	23.95	0	0.00	23.90	4	10,896	0.04%
2020/07/31	0	0.00	2	23.70	23.70	-2	10,628	-0.02%
2020/07/30	1	23.05	2	22.80	23.00	-1	10,275	-0.01%
2020/07/28	0	0.00	2	20.90	20.85	-2	10,052	-0.02%
2020/07/27	0	0.00	1	20.80	20.70	-1	10,058	-0.01%
2020/07/22	0	0.00	1	21.70	21.65	-1	10,037	-0.01%
2020/07/21	1	22.00	0	0.00	21.90	1	10,042	0.01%
2020/07/17	0	0.00	3	21.50	21.45	-3	10,058	-0.03%
2020/07/15	0	0.00	2	21.75	21.65	-2	10,074	-0.02%
2020/07/10	1	21.35	0	0.00	21.10	1	10,118	0.01%
2020/07/09	1	21.05	1	21.05	21.10	0	10,131	0.00%
2020/07/08	1	21.55	0	0.00	21.40	1	10,172	0.01%
2020/07/07	3	22.12	5	22.00	22.25	-2	10,259	-0.02%
2020/07/06	1	21.10	0	0.00	21.25	1	10,679	0.01%
2020/07/03	4	21.20	0	0.00	21.20	4	11,003	0.04%
2020/07/01	2	21.30	1	21.25	21.35	1	11,619	0.01%
2020/06/22	2	22.60	0	0.00	22.55	2	12,531	0.02%
2020/06/18	0	0.00	1	22.85	22.50	-1	12,504	-0.01%
2020/06/12	1	22.30	0	0.00	22.25	1	12,415	0.01%
2020/06/10	0	0.00	5	23.65	23.85	-5	12,240	-0.04%
2020/06/09	6	24.18	16	23.99	23.85	-10	12,160	-0.08%
2020/06/08	0	0.00	9	23.72	23.20	-9	11,764	-0.08%
2020/06/05	0	0.00	10	22.20	22.30	-10	11,237	-0.09%
2020/06/04	2	22.23	1	22.35	22.35	1	11,126	0.01%
2020/05/22	1	20.30	0	0.00	20.05	1	10,719	0.01%
2020/05/21	1	20.55	15	20.57	20.60	-14	10,663	-0.13%
2020/05/20	5	19.81	11	19.80	20.35	-6	10,541	-0.06%
2020/05/19	1	19.00	17	19.18	19.70	-16	10,116	-0.16%
2020/05/18	0	0.00	5	17.74	17.95	-5	9,692	-0.05%
2020/05/15	0	0.00	2	16.90	16.90	-2	9,511	-0.02%
2020/05/12	2	16.75	0	0.00	16.75	2	9,612	0.02%
2020/05/11	0	0.00	2	16.45	16.90	-2	9,800	-0.02%
2020/05/06	3	16.48	0	0.00	16.40	3	10,143	0.03%
2020/05/05	2	16.60	0	0.00	16.65	2	10,113	0.02%
2020/05/04	2	16.75	0	0.00	16.70	2	10,085	0.02%
2020/04/30	1	17.40	0	0.00	17.40	1	10,060	0.01%
2020/04/22	0	0.00	5	16.40	16.55	-5	9,690	-0.05%
2020/04/17	3	18.45	0	0.00	17.80	3	9,427	0.03%
2020/04/14	3	18.38	0	0.00	18.45	3	9,153	0.03%
2020/04/13	1	18.60	0	0.00	18.70	1	9,024	0.01%
2020/04/09	8	18.72	13	19.02	18.50	-5	8,637	-0.06%
2020/04/08	0	0.00	2	18.15	18.15	-2	7,968	-0.03%
2020/04/07	5	16.00	0	0.00	16.50	5	7,539	0.07%
2020/03/31	15	14.82	15	14.83	14.70	0	6,443	0.00%
2020/03/25	1	15.60	1	15.65	15.50	0	5,625	0.00%
2020/03/23	2	14.60	0	0.00	14.45	2	5,505	0.04%
2020/03/20	8	15.31	0	0.00	15.15	8	5,562	0.14%
2020/03/17	12	16.56	0	0.00	16.40	12	5,310	0.23%
2020/03/16	2	17.00	0	0.00	17.00	2	5,212	0.04%
2020/03/12	0	0.00	1	18.90	18.60	-1	5,023	-0.02%
2020/03/09	0	0.00	60	20.40	20.10	-60	4,794	-1.25%
2020/03/06	0	0.00	16	20.68	20.35	-16	4,655	-0.34%
2020/03/04	16	21.06	0	0.00	21.15	16	4,486	0.36%
2020/03/03	3	20.80	3	20.90	20.85	0	4,407	0.00%
2020/02/27	3	21.05	4	21.01	20.40	-1	4,172	-0.02%
2020/02/26	0	0.00	5	21.57	21.55	-5	4,034	-0.12%
2020/02/21	0	0.00	5	20.89	20.95	-5	3,682	-0.14%
2020/02/20	3	21.05	0	0.00	21.05	3	3,614	0.08%
2020/02/19	10	20.62	8	20.69	20.90	2	3,444	0.06%
2020/02/18	3	20.15	0	0.00	20.15	3	3,365	0.09%
2020/02/14	0	0.00	1	19.95	19.80	-1	3,248	-0.03%
2020/02/13	1	20.00	0	0.00	20.00	1	3,221	0.03%
2020/02/12	0	0.00	10	20.00	20.05	-10	3,161	-0.32%
2020/02/10	60	19.85	0	0.00	19.90	60	2,847	2.11%
2020/02/07	0	0.00	9	19.22	19.25	-9	2,539	-0.35%
2020/01/30	1	18.25	0	0.00	17.95	1	2,238	0.04%
2020/01/14	0	0.00	1	19.15	19.20	-1	2,197	-0.05%
2020/01/08	1	18.70	0	0.00	18.70	1	2,348	0.04%
2020/01/07	0	0.00	2	19.05	19.00	-2	2,321	-0.09%
2019/12/31	3	19.45	12	19.43	19.55	-9	2,389	-0.38%
2019/12/30	11	19.39	11	19.45	19.50	0	2,418	0.00%
2019/12/27	11	19.46	2	19.55	19.35	9	2,450	0.37%
2019/12/26	4	19.55	0	0.00	19.50	4	2,460	0.16%
2019/12/23	2	19.30	0	0.00	19.35	2	2,563	0.08%
2019/12/19	0.2	19.45	0	0.00	19.45	0.2	2,550	0.01%
2019/12/18	0.2	19.60	4	19.70	19.65	-3.8	2,554	-0.15%
2019/12/16	1	19.20	0	0.00	19.20	1	2,516	0.04%
2019/12/13	0.2	18.90	0	0.00	18.95	0.2	2,589	0.01%
2019/12/10	4	19.15	0	0.00	19.10	4	2,853	0.14%
2019/12/05	0	0.00	1	18.80	18.80	-1	3,019	-0.03%
2019/12/04	2	18.95	0	0.00	18.95	2	3,010	0.07%
2019/11/15	5	18.55	0	0.00	18.70	5	3,276	0.15%
2019/10/08	1	19.35	0	0.00	19.25	1	5,411	0.02%
2019/10/04	11	19.20	0	0.00	19.40	11	5,551	0.20%
2019/10/03	2	19.40	0	0.00	19.35	2	5,561	0.04%
2019/10/02	10	19.55	0	0.00	19.60	10	5,636	0.18%
2019/09/20	1	20.40	0	0.00	20.35	1	6,345	0.02%
2019/09/19	5	20.45	5	20.60	20.60	0	6,527	0.00%
2019/09/18	3	20.25	3	20.40	20.40	0	6,707	0.00%
2019/09/11	1	21.05	0	0.00	20.95	1	6,892	0.01%
2019/09/09	1	21.60	1	21.35	21.35	0	6,974	0.00%
2019/08/30	0	0.00	10	20.95	20.90	-10	7,736	-0.13%
2019/08/23	3	20.90	0	0.00	20.95	3	8,667	0.03%
2019/08/21	1	21.05	0	0.00	20.95	1	9,722	0.01%
2019/08/20	2	20.90	0	0.00	20.60	2	10,331	0.02%
2019/08/19	5	21.15	0	0.00	21.15	5	10,315	0.05%
2019/08/15	10	21.40	0	0.00	21.10	10	10,583	0.09%
2019/07/29	2	23.93	4	24.13	24.45	-2	11,611	-0.02%
2019/07/26	0	0.00	4	23.95	23.90	-4	11,344	-0.04%
2019/07/16	3	23.55	0	0.00	23.45	3	10,642	0.03%
2019/07/15	0	0.00	2	23.25	23.90	-2	10,573	-0.02%
2019/07/12	0	0.00	4	23.34	23.15	-4	10,479	-0.04%
2019/07/08	10	23.50	10	23.65	23.60	0	10,552	0.00%
2019/07/04	0	0.00	1	23.50	23.50	-1	10,403	-0.01%
2019/07/03	0	0.00	2	23.20	23.00	-2	10,384	-0.02%
2019/07/02	0	0.00	4	23.35	23.45	-4	10,383	-0.04%
2019/06/26	1	22.95	0	0.00	22.95	1	10,027	0.01%
2019/06/25	2	22.50	0	0.00	22.60	2	10,079	0.02%
2019/06/20	0	0.00	1	21.90	22.15	-1	9,569	-0.01%
2019/06/19	1	21.70	0	0.00	21.80	1	9,332	0.01%
2019/06/18	1	21.50	0	0.00	21.50	1	9,249	0.01%
2019/06/17	1	21.45	4	21.45	21.45	-3	9,199	-0.03%
2019/06/14	2	21.73	1	21.85	21.80	1	9,094	0.01%
2019/06/13	3	21.65	1	21.80	21.60	2	9,022	0.02%
2019/06/11	3	22.73	1	22.50	22.60	2	8,623	0.02%
2019/06/05	3	23.60	3	23.10	23.20	0	8,178	0.00%
2019/06/04	6	23.42	6	23.10	23.10	0	7,985	0.00%
2019/06/03	6	23.89	8	23.30	23.25	-2	7,805	-0.03%
2019/05/31	1	24.25	0	0.00	23.85	1	7,586	0.01%
2019/05/30	15	23.87	18	24.00	23.85	-3	7,354	-0.04%
2019/05/29	10	24.27	8	24.51	24.00	2	7,142	0.03%
2019/05/28	1	24.20	5	24.02	23.55	-4	6,501	-0.06%
2019/05/27	16	23.55	13	23.58	23.95	3	6,045	0.05%
2019/05/24	1	22.05	0	0.00	21.80	1	5,396	0.02%
2019/05/23	1	21.90	0	0.00	21.80	1	5,322	0.02%
2019/05/21	0	0.00	1	22.05	22.25	-1	4,989	-0.02%
2019/05/20	1	22.65	9	22.55	22.50	-8	4,829	-0.17%
2019/05/17	16	21.61	11	22.02	22.15	5	4,370	0.11%
2019/05/15	0	0.00	1	20.00	20.30	-1	3,246	-0.03%
2019/04/22	1	20.05	0	0.00	19.90	1	2,783	0.04%
2019/04/19	0	0.00	2	19.90	19.85	-2	2,786	-0.07%
2019/04/16	1	19.30	0	0.00	19.20	1	2,716	0.04%
2019/04/15	2	19.78	0	0.00	19.30	2	2,627	0.08%
2019/03/29	0	0.00	5	19.90	19.45	-5	2,083	-0.24%
2019/03/28	5	19.95	0	0.00	19.90	5	2,029	0.25%
2019/02/12	0	0.00	2	18.45	18.50	-2	4,021	-0.05%
2019/01/23	1	18.10	0	0.00	18.10	1	4,029	0.02%
2019/01/22	2	18.20	0	0.00	18.20	2	4,039	0.05%
2019/01/10	1	17.80	0	0.00	17.80	1	4,192	0.02%
2019/01/08	1	17.85	0	0.00	17.80	1	4,224	0.02%
2019/01/03	10	17.90	0	0.00	17.80	10	4,397	0.23%
2019/01/02	0	0.00	3	17.93	17.95	-3	4,399	-0.07%
2018/12/28	2	18.20	0	0.00	18.20	2	4,402	0.05%
2018/12/25	3	18.25	0	0.00	18.25	3	4,443	0.07%
2018/12/24	0	0.00	1	18.60	18.55	-1	4,446	-0.02%
2018/12/14	0	0.00	1	20.55	20.55	-1	4,241	-0.02%
2018/12/13	1	20.25	0	0.00	20.30	1	4,159	0.02%
2018/12/07	0	0.00	1	20.05	20.05	-1	4,060	-0.02%
2018/12/06	103	20.49	103	20.22	20.05	0	3,944	0.00%	大買/大賣/
2018/12/05	205	20.21	204	20.45	21.00	1	3,702	0.03%	大買/大賣/
2018/12/04	7	18.69	9	18.93	20.00	-2	2,803	-0.07%
2018/11/28	1	18.00	1	18.15	18.15	0	2,337	0.00%
2018/11/22	2	18.00	0	0.00	17.95	2	2,401	0.08%
2018/11/21	2	18.15	2	18.25	18.25	0	2,394	0.00%
2018/10/31	0	0.00	1	17.85	18.05	-1	2,578	-0.04%
2018/10/30	1	17.75	0	0.00	17.60	1	2,575	0.04%
2018/10/15	0	0.00	0.1	19.60	19.50	-0.1	2,559	0.00%
2018/08/16	0	0.00	2	20.25	20.25	-2	3,326	-0.06%
2018/08/01	1	21.35	0	0.00	21.40	1	3,874	0.03%
2018/07/17	0.1	21.25	0	0.00	21.25	0.1	3,705	0.00%
2018/07/11	0.1	20.85	0	0.00	20.85	0.1	3,667	0.00%
2018/07/10	0	0.00	1	20.75	20.75	-1	3,658	-0.03%
2018/07/09	1	20.80	0	0.00	20.70	1	3,649	0.03%
2018/07/06	1	20.70	0	0.00	20.60	1	3,646	0.03%
2018/06/19	2	22.05	0	0.00	22.05	2	3,155	0.06%
2018/06/04	1	23.35	0	0.00	23.35	1	2,873	0.03%
2018/05/14	60	24.13	60	24.10	23.95	0	2,493	0.00%
2018/05/09	1	22.65	1	22.50	22.40	0	2,256	0.00%
2018/05/04	0.9	22.35	0	0.00	22.35	0.9	2,276	0.04%
2018/04/25	0	0.00	1	22.00	22.00	-1	2,420	-0.04%
2018/04/11	0.1	22.80	0	0.00	22.80	0.1	2,683	0.00%
2018/03/28	2	22.65	0	0.00	22.60	2	2,892	0.07%
2018/03/15	0	0.00	2	23.35	23.40	-2	3,160	-0.06%
2018/03/13	1	23.75	0	0.00	23.60	1	3,206	0.03%
2018/02/27	2	23.20	0	0.00	23.35	2	5,029	0.04%
2018/02/26	0	0.00	2	23.30	23.35	-2	5,011	-0.04%
2018/02/09	0	0.00	1	22.25	22.30	-1	5,082	-0.02%
2018/02/07	1	22.60	0	0.00	22.45	1	5,162	0.02%
2018/02/06	1	22.80	0	0.00	22.30	1	5,193	0.02%
2018/01/26	5	23.70	0	0.00	23.75	5	5,135	0.10%
2018/01/23	9	24.09	5	24.03	23.90	4	5,106	0.08%
2018/01/19	1	23.85	0	0.00	23.55	1	5,022	0.02%
2018/01/17	0	0.00	15	23.55	24.00	-15	4,962	-0.30%
2018/01/16	12	23.41	0	0.00	23.45	12	4,939	0.24%
2018/01/15	3	23.35	0	0.00	23.35	3	4,935	0.06%