裕隆 (2201)-統一-台南券商分點個股進出

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
56.7
漲跌
▼0.7
漲幅
-1.22%
成交量
4,815張
產業
上市汽車類股
735人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

裕隆 (2201)籌碼相關－統一-台南券商分點個股進出

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-台南券商分點個股進出
統一-台南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
2024/11/20	1	55.60	41	56.68	57.40	-40	3,235	-1.24%
2024/11/18	3	54.80	2	55.05	55.00	1	3,225	0.03%
2024/11/15	1	55.30	3	55.37	55.50	-2	3,257	-0.06%
2024/11/14	5	55.28	1	54.10	54.10	4	3,254	0.12%
2024/11/13	0	0.00	2	55.05	55.80	-2	3,218	-0.06%
2024/11/12	4	54.88	2	54.00	53.30	2	3,188	0.06%
2024/11/08	1	57.80	1	56.20	56.20	0	3,129	0.00%
2024/11/07	1	56.70	1	57.00	57.10	0	3,137	0.00%
2024/11/06	2	57.30	1	57.20	56.80	1	3,155	0.03%
2024/11/05	1	57.20	2	57.55	57.30	-1	3,211	-0.03%
2024/11/04	3	57.50	0	0.00	57.20	3	3,331	0.09%
2024/11/01	1	57.50	2	58.05	58.30	-1	3,490	-0.03%
2024/10/30	4	57.75	0	0.00	57.30	4	3,536	0.11%
2024/10/29	1	58.10	1	58.30	58.30	0	3,546	0.00%
2024/10/28	0	0.00	1	58.70	59.00	-1	3,540	-0.03%
2024/10/25	4	57.90	7	58.14	58.30	-3	3,532	-0.08%
2024/10/24	1	57.40	0	0.00	57.70	1	3,515	0.03%
2024/10/23	1	57.30	3	57.77	58.00	-2	3,497	-0.06%
2024/10/22	3	56.97	3	57.73	57.90	0	3,487	0.00%
2024/10/21	4	55.90	3	56.53	56.80	1	3,529	0.03%
2024/10/17	2	57.25	1	57.50	56.90	1	3,604	0.03%
2024/10/16	1	55.50	0	0.00	56.00	1	3,620	0.03%
2024/10/15	1	56.50	1	56.70	56.40	0	3,606	0.00%
2024/10/14	0	0.00	10	57.05	57.00	-10	3,600	-0.28%
2024/10/11	1	57.60	0	0.00	57.50	1	3,593	0.03%
2024/10/08	5	59.86	13	59.10	59.00	-8	3,624	-0.22%
2024/10/01	1	59.80	0	0.00	59.80	1	3,695	0.03%
2024/09/27	0	0.00	2	59.10	60.10	-2	3,731	-0.05%
2024/09/24	2	57.20	0	0.00	56.40	2	3,780	0.05%
2024/09/19	0	0.00	2	56.00	56.20	-2	3,754	-0.05%
2024/09/16	2	55.80	41	56.00	56.60	-39	3,667	-1.06%
2024/09/12	3	51.40	0	0.00	51.50	3	3,612	0.08%
2024/09/09	4	50.83	4	51.08	50.80	0	3,673	0.00%
2024/09/06	13	51.16	13	51.36	51.60	0	3,740	0.00%
2024/09/04	40	51.00	1	50.80	50.60	39	3,869	1.01%
2024/08/26	5	54.90	0	0.00	55.00	5	4,290	0.12%
2024/08/23	0	0.00	1	52.60	53.50	-1	4,340	-0.02%
2024/08/22	1	53.80	0	0.00	53.70	1	4,406	0.02%
2024/08/19	0	0.00	1	55.40	55.00	-1	4,439	-0.02%
2024/08/16	0	0.00	2	54.80	54.80	-2	4,429	-0.05%
2024/08/15	2	54.60	0	0.00	54.40	2	4,446	0.04%
2024/08/13	1	54.00	0	0.00	53.80	1	4,467	0.02%
2024/08/12	0	0.00	1	54.40	54.30	-1	4,559	-0.02%
2024/08/09	1	54.30	0	0.00	54.30	1	4,612	0.02%
2024/08/07	1	54.90	2	54.25	55.20	-1	4,706	-0.02%
2024/08/06	4.1	53.56	5	53.78	53.10	-0.9	4,893	-0.02%
2024/08/05	3	53.50	2	54.95	53.30	1	5,009	0.02%
2024/08/02	3	59.63	0	0.00	59.20	3	5,105	0.06%
2024/08/01	1	60.90	1	61.20	61.30	0	5,191	0.00%
2024/07/26	0	0.00	9	60.99	61.60	-9	5,817	-0.15%
2024/07/23	0	0.00	30	62.40	62.40	-30	5,886	-0.51%
2024/07/22	0	0.00	1	61.20	60.50	-1	5,880	-0.02%
2024/07/19	21	62.88	0	0.00	62.90	21	5,809	0.36%
2024/07/17	1	65.41	0	0.00	64.80	1	5,758	0.02%
2024/07/12	0	0.00	2	64.70	64.80	-2	6,021	-0.03%
2024/07/11	0	0.00	1	65.10	64.60	-1	6,057	-0.02%
2024/07/10	30	63.80	2	63.70	63.90	28	6,099	0.46%
2024/07/09	6.2	63.63	0	0.00	63.20	6.2	6,113	0.10%
2024/07/02	8	66.19	0	0.00	65.50	8	6,111	0.13%
2024/07/01	1	66.70	0	0.00	66.70	1	6,084	0.02%
2024/06/28	6.1	67.22	16	67.83	66.80	-10	6,082	-0.16%
2024/06/27	7	67.46	3	68.00	67.40	4	5,989	0.07%
2024/06/21	0	69.80	0	0.00	69.70	0	5,907	0.00%
2024/06/13	1.1	68.89	0	0.00	68.60	1.1	5,877	0.02%
2024/06/12	2.5	69.74	0	0.00	69.40	2.5	5,854	0.04%
2024/06/07	0	0.00	1	71.20	71.20	-1	5,799	-0.02%
2024/06/04	16	71.38	0	0.00	70.50	16	5,942	0.27%
2024/05/30	1	70.80	0	0.00	70.10	1	5,896	0.02%
2024/05/29	0.2	71.50	0	0.00	71.50	0.2	5,871	0.00%
2024/05/27	0	0.00	2	71.85	71.70	-2	5,833	-0.03%
2024/05/24	2	70.10	2	70.70	70.90	0	5,813	0.00%
2024/05/21	1	71.10	0	0.00	70.50	1	5,838	0.02%
2024/05/17	2	71.30	1	71.30	71.00	1	5,858	0.02%
2024/05/16	21	71.05	1	71.80	71.80	20	5,938	0.34%
2024/05/14	20.5	72.19	0	0.00	71.60	20.5	5,851	0.35%
2024/05/13	0	0.00	10	73.20	72.50	-10	5,807	-0.17%
2024/05/09	0	0.00	61	76.00	75.00	-61	5,542	-1.10%
2024/05/08	5	73.34	11	74.93	76.30	-6	5,340	-0.11%
2024/05/07	1	73.20	4	73.10	73.80	-3	5,104	-0.06%
2024/05/06	13	73.67	3.1	74.00	73.60	9.9	4,986	0.20%
2024/05/03	24	73.75	44	73.22	73.70	-20	4,803	-0.42%
2024/05/02	2	70.90	40	70.50	70.50	-38	4,522	-0.84%
2024/04/30	1	69.40	1	68.80	68.70	0	4,460	0.00%
2024/04/29	5	69.10	1	69.50	69.30	4	4,426	0.09%
2024/04/22	0	0.00	1	68.50	67.80	-1	4,508	-0.02%
2024/04/19	1	67.20	0	0.00	66.90	1	4,450	0.02%
2024/04/18	0	0.00	40	69.50	69.30	-40	4,372	-0.91%
2024/04/17	0	0.00	0	67.60	67.40	0	4,297	0.00%
2024/04/16	0	0.00	11	67.10	67.40	-11	4,327	-0.25%
2024/04/12	0	0.00	1	69.30	69.00	-1	4,315	-0.02%
2024/04/10	1	69.50	0	0.00	69.90	1	4,333	0.02%
2024/04/08	0	0.00	0.1	69.60	70.00	-0.1	4,361	0.00%
2024/04/03	40	66.60	0	0.00	66.70	40	4,271	0.94%
2024/04/02	20	67.80	0	0.00	67.80	20	4,291	0.47%
2024/04/01	2	68.60	2	68.60	68.30	0	4,275	0.00%
2024/03/29	1	68.50	1	68.10	68.10	0	4,301	0.00%
2024/03/28	1	68.70	0	0.00	68.20	1	4,347	0.02%
2024/03/25	1	68.20	0	0.00	68.10	1	4,637	0.02%
2024/03/21	0.1	68.20	1.2	67.92	67.80	-1.2	4,792	-0.02%
2024/03/20	20	68.00	0	0.00	67.70	20	4,949	0.40%
2024/03/18	0	0.00	1	69.20	69.50	-1	5,136	-0.02%
2024/03/15	1.5	69.73	0	0.00	68.50	1.5	5,158	0.03%
2024/03/14	0	0.00	1	70.10	69.80	-1	5,161	-0.02%
2024/03/12	0	0.00	41	72.00	71.90	-41	5,096	-0.80%
2024/03/06	0	0.00	1	70.50	70.10	-1	4,820	-0.02%
2024/03/05	0	0.00	1	70.70	70.40	-1	4,945	-0.02%
2024/03/04	1	70.60	2	70.40	70.80	-1	4,943	-0.02%
2024/03/01	2	71.30	0	0.00	70.70	2	4,936	0.04%
2024/02/29	1	70.80	1	69.20	70.70	0	4,946	0.00%
2024/02/27	3	69.77	0	0.00	69.40	3	4,902	0.06%
2024/02/22	1	70.40	0	0.00	70.90	1	5,036	0.02%
2024/02/20	0	0.00	1.1	71.41	70.90	-1.1	5,293	-0.02%
2024/02/16	0	0.00	0.2	69.50	69.90	-0.2	5,334	0.00%
2024/02/15	0.1	69.20	0	0.00	68.70	0.1	5,342	0.00%
2024/02/05	0	0.00	0.1	68.70	69.30	-0.1	5,354	0.00%
2024/02/01	0	0.00	3	70.50	70.70	-3	5,480	-0.05%
2024/01/30	0	0.00	1	70.00	69.60	-1	5,522	-0.02%
2024/01/26	1	70.00	0	0.00	69.80	1	5,599	0.02%
2024/01/25	22	69.91	1	69.70	69.70	21	5,675	0.37%
2024/01/24	1	70.30	2	70.90	70.80	-1	5,723	-0.02%
2024/01/23	1	69.30	0	0.00	69.60	1	5,865	0.02%
2024/01/22	1	68.60	0.1	68.70	68.60	0.9	5,904	0.01%
2024/01/19	0	0.00	0.1	68.80	69.10	-0.1	6,009	0.00%
2024/01/18	0	0.00	5	68.00	68.50	-5	6,091	-0.08%
2024/01/17	1.1	68.23	1	68.10	67.70	0.1	6,163	0.00%
2024/01/16	22	69.85	0	0.00	69.80	22	6,113	0.36%
2024/01/15	20	70.70	0	0.00	70.90	20	6,215	0.32%
2024/01/12	1	70.90	0.1	71.10	70.70	0.9	6,435	0.01%
2024/01/11	4	70.90	0	0.00	70.70	4	6,557	0.06%
2024/01/10	0.1	70.00	0	0.00	70.20	0.1	6,941	0.00%
2024/01/09	31.1	71.78	0	0.00	70.90	31.1	7,154	0.43%
2024/01/08	0.1	72.60	0	0.00	72.30	0.1	7,691	0.00%
2024/01/05	0	0.00	0.1	72.40	72.40	-0.1	8,913	0.00%
2024/01/04	0.1	73.00	0	0.00	72.60	0.1	9,230	0.00%
2024/01/03	0.1	73.60	0	0.00	73.10	0.1	9,285	0.00%
2024/01/02	0	0.00	3	75.30	74.80	-3	9,265	-0.03%
2023/12/29	0	0.00	1	75.00	74.80	-1	9,295	-0.01%
2023/12/28	0.1	74.40	0	0.00	74.60	0.1	9,415	0.00%
2023/12/22	31.2	72.30	0	0.00	72.20	31.2	9,944	0.31%
2023/12/21	0.2	73.60	0	0.00	72.70	0.2	9,849	0.00%
2023/12/20	1	74.00	0	0.00	74.10	1	9,898	0.01%
2023/12/19	10	74.45	0	0.00	74.00	10	9,935	0.10%
2023/12/18	6.2	74.40	3	74.70	74.40	3.2	9,995	0.03%
2023/12/15	26.1	75.53	0	0.00	75.50	26.1	10,188	0.26%
2023/12/13	6.1	76.50	0	0.00	76.00	6.1	10,171	0.06%
2023/12/12	0	0.00	2	78.60	77.80	-2	10,053	-0.02%
2023/12/11	0	0.00	1.5	78.00	78.00	-1.5	10,108	-0.01%
2023/12/08	0	0.00	2	77.40	77.20	-2	10,156	-0.02%
2023/12/07	0	77.50	0	0.00	77.60	0	10,186	0.00%
2023/12/06	0	0.00	2	78.00	77.80	-2	10,240	-0.02%
2023/12/01	1	77.10	0.1	77.30	77.10	0.9	10,458	0.01%
2023/11/30	21.8	76.51	0	0.00	76.90	21.8	10,662	0.20%
2023/11/29	0	0.00	0.3	78.10	77.90	-0.3	11,171	0.00%
2023/11/28	0.1	78.00	0.2	78.00	78.40	-0.2	11,565	0.00%
2023/11/27	4.2	77.50	0	0.00	77.10	4.2	11,759	0.04%
2023/11/24	0	0.00	1	78.00	78.50	-1	12,164	-0.01%
2023/11/22	3.2	78.06	0	0.00	77.70	3.2	12,453	0.03%
2023/11/21	2	79.10	2.1	78.81	79.00	-0.1	12,370	0.00%
2023/11/20	3.4	78.67	0.1	78.30	78.00	3.3	12,279	0.03%
2023/11/16	2	79.00	1	79.00	79.10	1	12,025	0.01%
2023/11/15	0	0.00	5	79.42	78.50	-5	11,968	-0.04%
2023/11/14	1	76.70	0	0.00	77.90	1	11,858	0.01%
2023/11/13	1	77.00	0	0.00	77.60	1	11,869	0.01%
2023/11/10	4	77.88	0	0.00	77.10	4	11,883	0.03%
2023/11/09	1	78.90	0	0.00	79.20	1	11,857	0.01%
2023/11/07	1	78.50	30	79.00	79.10	-29	12,008	-0.24%
2023/11/06	0	0.00	1	78.80	78.80	-1	12,036	-0.01%
2023/11/03	0	0.00	3	78.47	78.20	-3	12,143	-0.02%
2023/11/02	0	0.00	3	76.93	77.40	-3	12,086	-0.02%
2023/11/01	0	0.00	0.1	74.90	75.00	-0.1	12,009	0.00%
2023/10/31	38.1	74.98	0	0.00	74.10	38.1	11,946	0.32%
2023/10/30	0.1	77.10	2	77.20	76.90	-1.9	11,861	-0.02%
2023/10/27	39.1	77.70	0	0.00	77.30	39.1	11,890	0.33%
2023/10/26	4.4	78.92	5	78.30	78.20	-0.6	11,957	-0.01%
2023/10/25	5	80.40	2.1	80.89	80.10	2.9	11,962	0.02%
2023/10/24	3	78.23	13	78.20	79.00	-10	12,043	-0.08%
2023/10/23	21.2	78.56	0	0.00	77.80	21.2	12,066	0.18%
2023/10/20	5.2	79.03	2	79.50	79.10	3.2	12,142	0.03%
2023/10/19	80.1	80.50	87	79.73	81.40	-6.9	12,052	-0.06%
2023/10/18	29	80.73	5	81.46	80.10	24	12,069	0.20%
2023/10/17	25.2	81.83	4	81.50	81.10	21.2	11,808	0.18%
2023/10/16	11	84.30	8	85.53	83.00	3	11,705	0.03%
2023/10/13	32	88.10	75	88.43	85.10	-43	11,340	-0.38%
2023/10/12	12	81.03	9.6	82.80	84.00	2.4	10,331	0.02%
2023/10/11	1	79.10	1	79.60	78.80	0	10,484	0.00%
2023/10/06	1	78.90	1	79.40	78.90	0	10,709	0.00%
2023/10/05	1	78.60	0	0.00	78.40	1	10,747	0.01%
2023/10/04	26.3	78.75	5	78.30	78.40	21.3	10,777	0.20%
2023/10/03	8.3	81.68	6	80.90	80.50	2.3	10,670	0.02%
2023/10/02	15	82.27	10	82.10	82.00	5	10,679	0.05%
2023/09/28	13	84.85	14	83.46	83.00	-1	10,776	-0.01%
2023/09/27	1	85.70	24	85.95	86.00	-23	10,746	-0.21%
2023/09/25	20	84.42	3.2	85.10	84.30	16.8	10,678	0.16%
2023/09/22	2	80.30	2	80.65	82.50	0	10,638	0.00%
2023/09/21	32.2	81.95	1	81.90	80.60	31.2	10,613	0.29%
2023/09/20	4	84.20	1	84.80	82.20	3	10,624	0.03%
2023/09/19	1	84.60	3	84.97	84.60	-2	10,450	-0.02%
2023/09/18	1	83.69	2	83.85	83.30	-1	10,335	-0.01%
2023/09/14	0	0.00	1	83.50	83.80	-1	10,412	-0.01%
2023/09/13	1	82.30	1	83.50	83.90	0	10,425	0.00%
2023/09/08	1	83.30	1	83.60	82.60	0	10,628	0.00%
2023/09/06	4	84.10	2	84.30	83.20	2	10,618	0.02%
2023/09/05	2	85.00	9	84.67	85.20	-7	10,593	-0.07%
2023/09/04	20	87.24	51.2	87.61	85.70	-31.2	10,510	-0.30%
2023/09/01	26	84.63	61.3	85.79	85.30	-35.3	9,982	-0.35%
2023/08/31	2	84.15	3	83.50	83.40	-1	9,779	-0.01%
2023/08/30	4	83.45	55.8	81.99	83.70	-51.8	9,882	-0.52%
2023/08/29	3	79.40	9	79.22	79.80	-6	9,712	-0.06%
2023/08/28	2	76.95	1	75.70	75.70	1	10,084	0.01%
2023/08/24	0	0.00	0.1	74.55	74.50	-0.1	11,432	0.00%
2023/08/16	1.1	73.31	0	0.00	73.20	1.1	12,960	0.01%
2023/08/15	1	75.40	0	0.00	74.30	1	13,037	0.01%
2023/08/14	22.3	74.86	1	74.40	73.40	21.3	13,253	0.16%
2023/08/10	2.1	78.01	0	0.00	77.90	2.1	13,636	0.02%
2023/08/09	14.1	79.65	10	81.30	79.20	4.1	13,659	0.03%
2023/08/08	11	79.72	10	80.60	79.70	1	13,666	0.01%
2023/08/07	0	0.00	1	80.90	80.50	-1	13,852	-0.01%
2023/08/04	1	80.10	0	0.00	80.70	1	13,957	0.01%
2023/08/02	1.2	80.67	0.2	81.83	80.10	1	13,997	0.01%
2023/08/01	0	0.00	10	81.00	81.00	-10	13,969	-0.07%
2023/07/31	10	81.70	35.4	83.22	82.00	-25.4	13,957	-0.18%
2023/07/28	2	81.20	0	0.00	81.60	2	13,918	0.01%
2023/07/27	9	80.94	0	0.00	81.00	9	13,982	0.06%
2023/07/26	1.5	78.06	0	0.00	77.70	1.5	13,895	0.01%
2023/07/25	8	80.25	7.3	79.90	79.80	0.7	13,936	0.01%
2023/07/24	23	76.52	8	76.20	76.20	15	13,873	0.11%
2023/07/21	38.1	77.88	7	77.76	77.40	31.1	13,893	0.22%
2023/07/20	2.2	79.91	0.1	78.70	78.20	2.1	14,010	0.02%
2023/07/19	1.1	79.49	0	0.00	79.00	1.1	13,983	0.01%
2023/07/18	7	81.37	9	83.03	80.20	-2	14,165	-0.01%
2023/07/17	3	85.90	6	84.80	84.40	-3	14,604	-0.02%
2023/07/14	7.1	86.30	17	86.95	85.50	-9.9	15,027	-0.07%
2023/07/13	6	83.60	3	84.07	84.00	3	15,484	0.02%
2023/07/11	22	80.33	2.4	80.71	80.00	19.6	16,083	0.12%
2023/07/10	1	81.60	1	82.00	81.30	0	16,401	0.00%
2023/07/07	11	82.37	14	83.43	82.30	-3	16,394	-0.02%
2023/07/06	1	81.80	11	82.99	83.50	-10	16,360	-0.06%
2023/07/05	0.1	82.50	1	81.90	81.80	-1	16,184	-0.01%
2023/07/04	1	83.30	0	0.00	82.40	1	16,023	0.01%
2023/06/30	0	83.20	2	81.40	82.60	-2	15,975	-0.01%
2023/06/29	1	80.80	0	0.00	80.50	1	15,906	0.01%
2023/06/28	1	80.80	2	81.65	80.80	-1	15,888	-0.01%
2023/06/27	3.7	79.67	1	80.70	79.40	2.7	15,857	0.02%
2023/06/26	25	81.00	1	80.40	82.00	24	15,917	0.15%
2023/06/21	10.4	82.36	0	0.00	82.00	10.4	16,007	0.06%
2023/06/20	10	82.40	1	82.40	83.10	9	16,009	0.06%
2023/06/19	7.1	83.25	0	0.00	83.40	7.1	16,067	0.04%
2023/06/16	22	85.97	2	86.25	83.70	20	16,268	0.12%
2023/06/15	8	87.41	4	87.70	87.70	4	16,050	0.02%
2023/06/14	2	87.40	0	0.00	87.40	2	16,092	0.01%
2023/06/13	1	88.00	0	0.00	87.10	1	16,261	0.01%
2023/06/12	0	0.00	1	87.50	86.80	-1	16,486	-0.01%
2023/06/09	1	86.00	1	87.40	87.80	0	16,587	0.00%
2023/06/08	0	0.00	2	88.30	87.10	-2	16,894	-0.01%
2023/06/07	2	89.50	9	89.34	89.70	-7	17,277	-0.04%
2023/06/06	2	88.45	1	88.30	88.50	1	17,427	0.01%
2023/06/05	9	92.79	1	90.80	90.60	8	17,463	0.05%
2023/06/01	9	92.59	11	90.43	89.60	-2	17,110	-0.01%
2023/05/31	0	0.00	1	87.00	87.60	-1	16,730	-0.01%
2023/05/30	15	87.09	14	87.55	86.60	1	16,779	0.01%
2023/05/29	2	82.90	0	0.00	82.80	2	16,189	0.01%
2023/05/26	1	82.20	0	0.00	82.20	1	16,720	0.01%
2023/05/25	12	84.22	8	83.80	83.40	4	16,790	0.02%
2023/05/24	1	82.50	11	84.30	85.30	-10	16,784	-0.06%
2023/05/23	14	84.91	2	84.70	83.70	12	16,779	0.07%
2023/05/22	1	82.90	11	83.38	84.20	-10	16,625	-0.06%
2023/05/19	2	80.55	0	0.00	80.40	2	16,605	0.01%
2023/05/18	10	82.00	14	81.44	81.80	-4	17,232	-0.02%
2023/05/17	12	80.20	12	82.20	81.10	0	17,202	0.00%
2023/05/16	12	78.97	20.2	79.08	79.60	-8.2	16,929	-0.05%
2023/05/15	2.1	77.20	0	0.00	76.70	2.1	16,975	0.01%
2023/05/12	8.6	76.48	1	75.90	78.30	7.6	17,522	0.04%
2023/05/11	8.6	76.48	1	75.90	75.90	7.6	17,605	0.04%
2023/05/10	0	0.00	3	78.83	79.10	-3	17,858	-0.02%
2023/05/09	2	77.55	0	0.00	77.10	2	18,040	0.01%
2023/05/03	7.5	78.17	0	0.00	77.60	7.5	20,629	0.04%
2023/05/02	1	80.00	5	79.88	80.00	-4	21,995	-0.02%
2023/04/28	1	80.80	1	81.90	80.60	0	22,329	0.00%
2023/04/27	10	80.50	13	79.91	80.50	-3	22,911	-0.01%
2023/04/26	0	0.00	1	79.30	79.80	-1	23,222	0.00%
2023/04/25	1.5	79.37	3	81.60	78.50	-1.5	23,224	-0.01%
2023/04/24	3	79.77	3	80.53	80.90	0	23,268	0.00%
2023/04/21	2	80.40	2	80.40	80.30	0	23,333	0.00%
2023/04/20	6	80.17	9	80.58	82.00	-3	23,300	-0.01%
2023/04/19	7.5	84.58	7	84.17	83.20	0.5	23,430	0.00%
2023/04/18	10	85.19	17.5	84.41	85.70	-7.5	23,376	-0.03%
2023/04/17	1	81.60	12	80.13	81.80	-11	22,746	-0.05%
2023/04/14	29	78.62	27	77.77	79.10	2	22,664	0.01%
2023/04/13	1	77.60	6	77.48	77.60	-5	22,469	-0.02%
2023/04/11	23	74.67	20	75.10	74.70	3	22,378	0.01%
2023/04/07	0	0.00	1	73.80	74.30	-1	22,682	0.00%
2023/04/06	0	0.00	1	73.50	73.70	-1	22,946	0.00%
2023/03/31	2	75.00	0	0.00	75.20	2	23,097	0.01%
2023/03/30	0	0.00	10	77.00	76.50	-10	23,290	-0.04%
2023/03/29	0	0.00	4	75.38	75.60	-4	23,597	-0.02%
2023/03/28	0.4	74.70	0	0.00	74.50	0.4	24,135	0.00%
2023/03/27	5	76.52	0	0.00	75.50	5	24,251	0.02%
2023/03/24	5	78.86	4.3	78.31	78.80	0.7	24,380	0.00%
2023/03/23	2	76.90	0	0.00	77.50	2	24,792	0.01%
2023/03/22	7	78.20	6	77.10	76.40	1	25,520	0.00%
2023/03/21	3	77.63	16	78.14	77.30	-13	25,958	-0.05%
2023/03/17	10	74.78	20	75.01	75.70	-10	26,757	-0.04%
2023/03/16	29	74.56	21	74.97	73.90	8	27,143	0.03%
2023/03/15	10	76.44	15	77.17	75.90	-5	27,463	-0.02%
2023/03/14	112	75.12	111	74.70	75.50	1	27,639	0.00%	大買/大賣/
2023/03/13	51	75.74	51	73.88	76.00	0	27,805	0.00%
2023/03/10	36.5	72.46	13	73.65	72.40	23.5	28,035	0.08%
2023/03/09	2.1	76.31	0	0.00	76.00	2.1	28,440	0.01%
2023/03/08	7	77.61	2	77.80	77.60	5	29,589	0.02%
2023/03/06	0	0.00	1	79.20	79.00	-1	32,545	0.00%
2023/03/03	1.2	77.92	0.6	78.55	78.10	0.6	33,580	0.00%
2023/03/02	20	78.84	2	81.50	78.80	18	33,809	0.05%
2023/03/01	2	81.95	1	82.90	81.60	1	34,331	0.00%
2023/02/24	10	82.11	12	81.93	81.30	-2	34,926	-0.01%
2023/02/23	0	0.00	1	79.30	80.00	-1	35,006	0.00%
2023/02/22	8	78.46	3	79.13	78.10	5	35,078	0.01%
2023/02/21	1	81.00	6	81.27	80.90	-5	35,210	-0.01%
2023/02/20	15	80.53	5	81.10	80.60	10	35,453	0.03%
2023/02/17	11	80.61	22	80.22	80.00	-11	36,109	-0.03%
2023/02/16	33.1	82.13	18	81.29	81.50	15.1	36,232	0.04%
2023/02/15	5	78.04	22.1	78.32	77.90	-17.1	35,580	-0.05%
2023/02/14	1	77.60	20	77.15	77.20	-19	35,384	-0.05%
2023/02/13	5	77.56	2	77.60	77.50	3	35,365	0.01%
2023/02/10	56	79.39	6.3	79.09	79.00	49.7	35,162	0.14%
2023/02/09	1	76.91	0	0.00	76.90	1	34,580	0.00%
2023/02/08	5.6	76.22	3	77.47	77.80	2.6	34,426	0.01%
2023/02/07	2	77.85	0	0.00	77.80	2	34,045	0.01%
2023/02/06	3.3	78.00	6	77.35	77.50	-2.7	33,809	-0.01%
2023/02/03	14.3	78.75	9	80.38	78.10	5.3	33,486	0.02%
2023/02/02	10.2	81.78	9	82.26	79.50	1.2	32,779	0.00%
2023/02/01	22	84.00	21	82.80	84.50	1	31,891	0.00%
2023/01/31	21	80.43	20	80.38	82.90	1	31,435	0.00%
2023/01/30	1	76.00	40	76.27	78.10	-39	30,031	-0.13%
2023/01/17	3	70.13	11	70.45	71.00	-8	29,893	-0.03%
2023/01/16	28	69.09	41	68.08	69.20	-13	29,626	-0.04%
2023/01/13	1	66.80	5	66.66	66.80	-4	29,718	-0.01%
2023/01/12	7	66.30	3	66.33	66.20	4	29,684	0.01%
2023/01/11	9	66.67	4	67.05	66.50	5	29,471	0.02%
2023/01/10	3	67.07	2	68.40	67.20	1	29,388	0.00%
2023/01/09	32	68.21	36	68.19	68.20	-4	29,198	-0.01%
2023/01/06	26	66.38	25	66.46	66.20	1	28,481	0.00%
2023/01/05	6	65.27	15	65.63	65.70	-9	27,989	-0.03%
2023/01/04	34	65.32	31	65.37	65.70	3	27,698	0.01%
2023/01/03	4	63.20	6	62.98	63.20	-2	27,350	-0.01%
2022/12/30	6	62.30	4	62.05	62.00	2	27,175	0.01%
2022/12/29	3	60.40	3	60.97	61.40	0	27,061	0.00%
2022/12/28	6	61.78	5	61.56	61.60	1	26,892	0.00%
2022/12/27	1	62.20	7	61.69	61.90	-6	26,747	-0.02%
2022/12/26	18	60.03	9	60.34	61.10	9	26,468	0.03%
2022/12/23	13	59.09	12	59.23	59.10	1	26,197	0.00%
2022/12/22	2	60.15	5	60.50	59.70	-3	25,954	-0.01%
2022/12/21	8	60.81	3	61.13	60.00	5	25,720	0.02%
2022/12/20	18	62.87	15	62.61	61.40	3	25,370	0.01%
2022/12/19	26	64.23	30	64.48	64.20	-4	24,857	-0.02%
2022/12/16	4	64.63	6	64.40	64.10	-2	24,654	-0.01%
2022/12/15	11	67.56	10	68.19	66.50	1	24,382	0.00%
2022/12/14	22	67.44	33.1	67.38	66.80	-11.1	23,822	-0.05%
2022/12/13	35.1	65.73	58	65.30	65.00	-23	23,062	-0.10%
2022/12/12	23	66.33	11	65.59	66.60	12	22,467	0.05%
2022/12/09	3	62.20	11	62.34	62.30	-8	21,593	-0.04%
2022/12/08	7	62.21	6	62.60	63.00	1	21,338	0.00%
2022/12/07	27	64.93	23	63.91	63.40	4	20,901	0.02%
2022/12/06	11	65.24	18	64.79	64.90	-7	20,373	-0.03%
2022/12/05	1	66.70	12	66.78	66.90	-11	19,893	-0.06%
2022/12/02	14	66.94	20	67.38	66.70	-6	19,576	-0.03%
2022/12/01	10	67.18	11.2	66.72	67.90	-1.2	18,949	-0.01%
2022/11/30	22	65.38	16	64.79	65.20	6	18,126	0.03%
2022/11/29	55	66.93	75.6	66.51	63.70	-20.6	16,812	-0.12%
2022/11/28	27.5	63.43	28.2	62.16	64.80	-0.7	14,714	0.00%
2022/11/25	14.1	60.58	27	59.99	60.60	-12.9	14,089	-0.09%
2022/11/24	22	57.53	16	57.13	57.70	6	12,958	0.05%
2022/11/23	29	56.50	32.5	56.21	57.10	-3.5	12,521	-0.03%
2022/11/22	40	54.74	47	54.63	54.90	-7	11,541	-0.06%
2022/11/21	23	52.18	43	52.61	54.10	-20	10,587	-0.19%
2022/11/18	21.2	49.22	7	49.35	49.20	14.2	9,933	0.14%
2022/11/17	9	50.90	11	51.65	50.20	-2	9,704	-0.02%
2022/11/16	26	50.16	29	50.43	50.90	-3	9,257	-0.03%
2022/11/15	57	50.60	45	49.97	51.10	12	8,791	0.14%
2022/11/14	17	48.16	15	48.87	49.50	2	7,961	0.02%
2022/11/11	33	44.77	37	45.00	45.00	-4	7,484	-0.05%
2022/11/10	2	44.63	2	44.85	44.40	0	7,462	0.00%
2022/11/09	2	45.13	2	45.55	44.80	0	7,416	0.00%
2022/11/08	1	45.60	3	45.65	45.35	-2	7,303	-0.03%
2022/11/07	2	45.80	5	45.75	45.75	-3	7,330	-0.04%
2022/11/04	5	44.66	0	0.00	45.05	5	7,310	0.07%
2022/11/03	4	44.60	1	44.95	44.45	3	7,270	0.04%
2022/11/02	1	45.55	0	0.00	45.20	1	7,337	0.01%
2022/11/01	3	45.45	0	0.00	45.60	3	7,586	0.04%
2022/10/31	1	45.60	5	45.88	45.60	-4	7,566	-0.05%
2022/10/28	12	46.13	3	45.63	45.75	9	7,556	0.12%
2022/10/27	14	45.95	13	45.62	46.55	1	7,447	0.01%
2022/10/26	6	44.88	7	44.57	44.40	-1	7,331	-0.01%
2022/10/25	5	44.47	1	44.20	44.30	4	7,207	0.06%
2022/10/24	13	45.86	7	45.86	46.00	6	6,936	0.09%
2022/10/21	9	45.20	28	44.73	45.05	-19	6,516	-0.29%
2022/10/20	7	41.24	4	41.23	41.35	3	5,996	0.05%
2022/10/19	8	43.25	8	43.40	43.00	0	5,965	0.00%
2022/10/18	12	43.53	1	43.45	42.80	11	6,023	0.18%
2022/10/17	0	0.00	6	43.13	43.45	-6	6,156	-0.10%
2022/10/14	6	42.13	5	41.84	42.80	1	6,177	0.02%
2022/10/13	3	41.35	3	41.90	41.05	0	6,136	0.00%
2022/10/12	0	0.00	1	41.35	41.05	-1	6,071	-0.02%
2022/10/11	2	41.18	1	41.00	40.80	1	6,175	0.02%
2022/10/07	0	0.00	4	42.48	42.90	-4	6,221	-0.06%
2022/10/06	1	41.25	0	0.00	41.25	1	6,295	0.02%
2022/10/05	0	0.00	1	41.70	41.20	-1	6,646	-0.02%
2022/10/04	1	41.20	0	0.00	41.20	1	6,824	0.01%
2022/10/03	1	40.95	0	0.00	40.75	1	7,032	0.01%
2022/09/30	5	40.71	1	40.90	41.05	4	7,162	0.06%
2022/09/29	0	0.00	1	42.00	41.55	-1	7,232	-0.01%
2022/09/28	1	41.35	1	42.25	41.20	0	7,355	0.00%
2022/09/27	0	0.00	1	43.20	42.65	-1	7,378	-0.01%
2022/09/26	1	42.00	1	41.70	41.85	0	7,436	0.00%
2022/09/23	0	0.00	2	43.15	42.85	-2	7,635	-0.03%
2022/09/22	2	42.75	2	42.78	43.45	0	7,823	0.00%
2022/09/21	1	42.95	0	0.00	42.60	1	8,031	0.01%
2022/09/20	0	0.00	2	43.03	43.30	-2	8,266	-0.02%
2022/09/19	3	41.93	1	41.90	41.95	2	8,537	0.02%
2022/09/14	2	41.63	2	42.08	42.20	0	9,969	0.00%
2022/09/13	2	42.08	0	0.00	42.15	2	10,474	0.02%
2022/09/12	0	0.00	2	42.53	42.30	-2	10,661	-0.02%
2022/09/08	1	41.90	2	42.33	42.35	-1	10,844	-0.01%
2022/09/07	5	41.96	0	0.00	41.85	5	11,040	0.05%
2022/09/06	1	42.05	2	43.05	42.05	-1	11,057	-0.01%
2022/09/05	3	43.85	1	43.65	43.40	2	11,033	0.02%
2022/09/02	1	43.00	7	43.16	43.85	-6	11,015	-0.05%
2022/09/01	23	43.14	21.1	43.03	43.20	1.9	10,804	0.02%
2022/08/30	1	40.65	0	0.00	40.60	1	10,489	0.01%
2022/08/25	1	40.10	5	40.02	39.85	-4	10,558	-0.04%
2022/08/22	6	40.93	1	41.00	40.85	5	10,847	0.05%
2022/08/19	4.1	41.37	0	0.00	41.30	4.1	10,809	0.04%
2022/08/10	2	42.00	4	42.05	41.95	-2	10,869	-0.02%
2022/08/09	4	41.68	9	41.81	42.20	-5	10,889	-0.05%
2022/08/08	8	40.84	22	41.20	41.45	-14	10,907	-0.13%
2022/08/04	11	43.11	2	43.33	43.25	9	10,610	0.08%
2022/08/03	1	44.50	0	0.00	44.05	1	10,503	0.01%
2022/08/02	4	44.89	0	0.00	45.10	4	10,414	0.04%
2022/08/01	1	45.30	0	0.00	45.55	1	10,361	0.01%
2022/07/29	10	45.75	0	0.00	45.75	10	10,334	0.10%
2022/07/28	1	45.40	1	45.45	45.45	0	10,296	0.00%
2022/07/27	0	0.00	3	45.83	46.20	-3	10,234	-0.03%
2022/07/26	1	45.50	0	0.00	45.55	1	10,166	0.01%
2022/07/25	1	44.75	4	45.21	45.80	-3	10,061	-0.03%
2022/07/22	3	45.72	3	45.63	45.95	0	9,867	0.00%
2022/07/21	1	46.05	11	46.14	46.95	-10	9,614	-0.10%
2022/07/20	4	47.76	1	48.50	47.50	3	9,444	0.03%
2022/07/19	3	48.05	1	48.00	48.05	2	9,371	0.02%
2022/07/18	1	47.75	2	48.28	48.50	-1	9,321	-0.01%
2022/07/15	13.1	47.99	6	47.73	48.00	7.1	9,207	0.08%
2022/07/14	1	49.00	21	48.87	49.00	-20	9,075	-0.22%
2022/07/13	22	49.53	5	48.21	49.00	17	8,896	0.19%
2022/07/12	8	46.24	5	46.58	46.90	3	8,479	0.04%
2022/07/11	0	0.00	13	46.10	46.10	-13	8,246	-0.16%
2022/07/08	1	44.15	3	44.93	44.70	-2	8,045	-0.02%
2022/07/07	21	42.41	10	43.54	43.70	11	7,907	0.14%
2022/07/06	5	43.21	1	44.40	42.50	4	7,786	0.05%
2022/07/05	3	44.25	2	44.73	44.50	1	7,651	0.01%
2022/07/04	0	0.00	1	45.10	44.40	-1	7,573	-0.01%
2022/07/01	22	44.66	22	44.52	44.40	0	7,468	0.00%
2022/06/30	1	46.80	2	47.85	47.20	-1	7,202	-0.01%
2022/06/29	8	47.74	7	48.27	47.50	1	6,978	0.01%
2022/06/28	2	48.85	5	49.23	48.35	-3	6,707	-0.04%
2022/06/27	7	49.36	5	49.52	50.20	2	6,443	0.03%
2022/06/24	6.1	50.09	6	49.79	50.00	0.1	6,089	0.00%
2022/06/23	13	50.05	11	50.68	50.50	2	5,800	0.03%
2022/06/22	9	49.16	19	49.84	49.10	-10	4,986	-0.20%
2022/06/21	10	49.08	9	48.46	49.75	1	4,553	0.02%
2022/06/20	3	45.55	0	0.00	45.30	3	3,987	0.08%
2022/06/17	0	0.00	4	46.33	46.10	-4	3,770	-0.11%
2022/06/16	0	0.00	3	46.23	45.80	-3	3,557	-0.08%
2022/06/15	0	0.00	1	45.10	45.40	-1	3,336	-0.03%
2022/06/14	6	44.79	5	44.84	44.80	1	3,285	0.03%
2022/06/13	2	45.75	52	45.29	45.40	-50	3,201	-1.56%
2022/06/10	0	0.00	3	45.10	45.40	-3	3,116	-0.10%
2022/06/09	0	0.00	3	44.98	45.20	-3	3,089	-0.10%
2022/06/08	2	44.40	1	44.75	44.35	1	3,099	0.03%
2022/06/07	52	44.65	1	44.95	44.35	51	3,070	1.66%
2022/06/06	1	44.85	0	0.00	44.70	1	3,007	0.03%
2022/06/02	5	45.42	10	45.33	45.15	-5	3,005	-0.17%
2022/06/01	16	45.83	123	45.83	45.80	-107	2,937	-3.64%	大賣/鉅額交易
2022/05/31	0	0.00	3	43.97	44.45	-3	2,668	-0.11%
2022/05/30	2	43.40	0	0.00	43.70	2	2,530	0.08%
2022/05/27	0	0.00	1	43.40	43.30	-1	2,472	-0.04%
2022/05/26	6	43.24	4	43.70	43.15	2	2,442	0.08%
2022/05/25	1	43.10	5	42.87	43.15	-4	2,352	-0.17%
2022/05/24	0	0.00	1	42.00	42.15	-1	2,309	-0.04%
2022/05/23	0	0.00	1	42.30	42.10	-1	2,264	-0.04%
2022/05/20	24	42.06	2	42.30	41.95	22	2,280	0.96%
2022/05/19	0	0.00	2	41.68	42.20	-2	2,270	-0.09%
2022/05/18	1	41.95	3	42.10	42.05	-2	2,204	-0.09%
2022/05/16	6	41.78	15	41.55	42.00	-9	2,128	-0.42%
2022/05/13	10	41.00	11	40.00	40.10	-1	1,945	-0.05%
2022/05/12	1	38.59	2	38.63	38.10	-1	1,868	-0.05%
2022/05/11	3	38.27	4	38.44	38.65	-1	1,865	-0.05%
2022/05/10	8	38.38	3	38.60	38.65	5	1,859	0.27%
2022/05/09	2	38.90	1	39.20	38.70	1	1,865	0.05%
2022/05/06	0	0.00	1	39.50	39.55	-1	1,836	-0.05%
2022/05/05	0	0.00	1	40.40	40.05	-1	1,837	-0.05%
2022/05/04	0	0.00	1	40.10	40.10	-1	1,849	-0.05%
2022/05/03	0	0.00	2	39.73	39.65	-2	1,885	-0.11%
2022/04/29	0	0.00	1	40.00	39.60	-1	1,908	-0.05%
2022/04/28	1	39.60	0	0.00	39.60	1	1,960	0.05%
2022/04/27	5	39.42	1	39.30	39.60	4	1,972	0.20%
2022/04/26	1	40.30	0	0.00	40.15	1	2,049	0.05%
2022/04/25	0	0.00	2	40.50	40.10	-2	2,081	-0.10%
2022/04/22	1	41.00	1	41.20	41.20	0	2,099	0.00%
2022/04/21	0	0.00	4	41.36	41.10	-4	2,154	-0.19%
2022/04/20	1	40.85	2	41.05	40.95	-1	2,209	-0.05%
2022/04/18	1	40.35	22	39.97	40.00	-21	2,245	-0.94%
2022/04/15	1	40.55	23	40.60	40.55	-22	2,267	-0.97%
2022/04/14	0	0.00	2	40.58	40.50	-2	2,350	-0.09%
2022/04/13	0	0.00	1	40.10	39.95	-1	2,372	-0.04%
2022/04/12	0	0.00	1	39.25	39.10	-1	2,472	-0.04%
2022/04/11	2	39.20	0	0.00	39.10	2	2,555	0.08%
2022/04/08	0	0.00	1	40.05	39.90	-1	2,701	-0.04%
2022/03/30	0	0.00	1	40.80	40.65	-1	2,877	-0.03%
2022/03/29	0	0.00	1	40.45	40.50	-1	2,871	-0.03%
2022/03/28	1	39.95	0	0.00	40.10	1	2,875	0.03%
2022/03/23	0	0.00	1	40.65	40.70	-1	2,976	-0.03%
2022/03/22	1	39.95	0	0.00	40.30	1	2,996	0.03%
2022/03/18	1	39.75	1	39.80	39.80	0	3,030	0.00%
2022/03/17	0	0.00	1	39.60	39.60	-1	3,024	-0.03%
2022/03/16	1	38.80	1	39.00	39.00	0	3,028	0.00%
2022/03/15	1	38.75	0	0.00	38.85	1	3,033	0.03%
2022/03/14	0	0.00	1	39.15	39.10	-1	3,026	-0.03%
2022/03/11	3	39.40	1	39.10	39.05	2	3,025	0.07%
2022/03/10	0	0.00	2	40.18	40.30	-2	2,959	-0.07%
2022/03/08	21	38.88	2	38.93	38.90	19	2,973	0.64%
2022/03/07	11	40.00	5	39.90	39.70	6	2,936	0.20%
2022/03/04	16	40.95	0	0.00	40.90	16	2,906	0.55%
2022/03/03	1	41.30	0	0.00	41.25	1	2,969	0.03%
2022/03/02	1	41.00	0	0.00	41.25	1	3,053	0.03%
2022/03/01	0	0.00	1	41.60	41.35	-1	3,084	-0.03%
2022/02/25	1	40.95	1	40.85	40.85	0	3,128	0.00%
2022/02/24	35	41.17	0	0.00	40.70	35	3,250	1.08%
2022/02/23	0	0.00	1	41.90	41.85	-1	3,355	-0.03%
2022/02/22	3	42.00	0	0.00	41.75	3	3,515	0.09%
2022/02/21	0	0.00	3	42.85	42.75	-3	3,568	-0.08%
2022/02/18	0	0.00	1	42.25	42.40	-1	3,706	-0.03%
2022/02/17	2	42.33	1	42.30	42.25	1	3,963	0.03%
2022/02/14	1	41.30	0	0.00	41.20	1	4,128	0.02%
2022/02/11	0	0.00	1	41.90	41.80	-1	4,152	-0.02%
2022/02/10	1	41.75	0	0.00	41.85	1	4,201	0.02%
2022/02/09	1	41.90	0	0.00	42.00	1	4,231	0.02%
2022/01/25	1	41.00	0	0.00	40.80	1	4,417	0.02%
2022/01/21	1	41.50	0	0.00	41.35	1	4,537	0.02%
2022/01/19	4	42.10	0	0.00	41.80	4	4,576	0.09%
2022/01/14	0	0.00	0.6	43.35	43.55	-0.6	4,736	-0.01%
2022/01/11	1	42.65	0	0.00	42.75	1	5,175	0.02%
2022/01/05	0	0.00	2	43.40	43.55	-2	5,988	-0.03%
2022/01/04	0	0.00	1	43.25	43.25	-1	6,131	-0.02%
2022/01/03	2	42.98	10	42.83	42.85	-8	6,645	-0.12%
2021/12/29	0	0.00	1.3	42.04	42.05	-1.3	6,916	-0.02%
2021/12/28	0	0.00	1	41.95	41.85	-1	6,959	-0.01%
2021/12/17	0	0.00	1	41.95	41.85	-1	8,019	-0.01%
2021/12/07	1	41.45	0	0.00	41.90	1	10,150	0.01%
2021/12/06	1	41.65	0	0.00	41.55	1	10,137	0.01%
2021/12/03	1	41.55	0	0.00	41.45	1	10,151	0.01%
2021/12/02	2	41.20	0	0.00	41.30	2	10,165	0.02%
2021/11/29	1.2	41.21	1	41.15	41.10	0.2	10,145	0.00%
2021/11/26	11	41.74	0	0.00	41.60	11	10,092	0.11%
2021/11/25	1	42.70	0	0.00	42.40	1	10,021	0.01%
2021/11/23	6	43.54	2	43.98	43.15	4	9,994	0.04%
2021/11/22	1	44.25	4	43.95	44.05	-3	9,908	-0.03%
2021/11/19	1	44.10	9	43.67	43.30	-8	9,740	-0.08%
2021/11/17	1	42.75	6	42.88	43.40	-5	9,523	-0.05%
2021/11/16	3	43.05	18	42.70	43.35	-15	9,379	-0.16%
2021/11/12	0.2	41.70	42	41.82	41.85	-41.8	9,137	-0.46%
2021/11/11	35	41.15	0	0.00	40.80	35	9,095	0.38%
2021/11/10	25	41.75	5	41.65	41.55	20	9,033	0.22%
2021/11/09	10	41.73	1	41.90	42.10	9	9,018	0.10%
2021/11/08	2	41.55	0	0.00	41.50	2	8,969	0.02%
2021/11/05	4	41.61	0	0.00	41.85	4	8,947	0.04%
2021/11/03	3	41.37	0	0.00	41.40	3	8,918	0.03%
2021/11/02	0	0.00	1	41.50	41.50	-1	8,965	-0.01%
2021/10/29	18	41.13	0	0.00	41.10	18	8,813	0.20%
2021/10/28	2	42.00	0	0.00	41.90	2	8,730	0.02%
2021/10/26	0	0.00	2	42.50	42.40	-2	8,666	-0.02%
2021/10/25	2	42.60	1	42.60	42.70	1	8,597	0.01%
2021/10/22	5	42.56	0	0.00	42.20	5	8,522	0.06%
2021/10/21	0	0.00	7	42.60	43.10	-7	8,420	-0.08%
2021/10/20	8	41.62	2	41.65	41.40	6	8,208	0.07%
2021/10/19	12	42.35	0	0.00	41.90	12	8,091	0.15%
2021/10/18	5	43.42	4	42.85	42.15	1	7,879	0.01%
2021/10/15	5	43.50	26	44.10	44.25	-21	7,551	-0.28%
2021/10/14	1	42.95	12	43.24	42.95	-11	7,346	-0.15%
2021/10/13	11	42.76	3	43.00	43.65	8	7,244	0.11%
2021/10/12	7	43.48	11	43.24	42.70	-4	7,081	-0.06%
2021/10/08	3	44.27	27	44.54	44.20	-24	6,883	-0.35%
2021/10/07	4	42.65	3	42.53	43.05	1	6,326	0.02%
2021/10/06	4	41.60	2	41.40	42.15	2	6,118	0.03%
2021/10/05	2	39.78	0	0.00	40.30	2	5,905	0.03%
2021/10/04	0	0.00	2	41.00	40.60	-2	5,852	-0.03%
2021/10/01	6	41.19	0	0.00	40.25	6	5,782	0.10%
2021/09/30	0	0.00	6	42.66	42.70	-6	5,642	-0.11%
2021/09/29	9	41.94	5	42.35	42.00	4	5,550	0.07%
2021/09/28	3	42.12	2	43.00	42.80	1	5,453	0.02%
2021/09/27	2	43.28	2	44.55	43.10	0	5,411	0.00%
2021/09/24	0	0.00	6	43.82	44.00	-6	5,138	-0.12%
2021/09/23	6	43.32	7	43.28	43.80	-1	4,989	-0.02%
2021/09/22	14	44.58	15	44.46	43.70	-1	4,756	-0.02%
2021/09/17	12	43.58	82	43.71	43.95	-70	4,291	-1.63%
2021/09/16	24	41.02	5	41.78	41.15	19	3,610	0.53%
2021/09/15	2	39.30	4	39.85	40.30	-2	3,399	-0.06%
2021/09/01	1	37.85	0	0.00	38.00	1	3,369	0.03%
2021/08/30	0	0.00	1	38.10	38.10	-1	3,373	-0.03%
2021/08/27	0	0.00	1	37.90	38.00	-1	3,369	-0.03%
2021/08/26	25	37.37	1	37.85	37.45	24	3,367	0.71%
2021/08/25	0	0.00	2	37.38	37.30	-2	3,369	-0.06%
2021/08/23	0	0.00	2	36.85	36.65	-2	3,411	-0.06%
2021/08/20	1	36.30	1	36.80	36.35	0	3,439	0.00%
2021/08/19	5	36.65	1	37.15	36.70	4	3,468	0.12%
2021/08/18	2	36.55	0	0.00	37.55	2	3,469	0.06%
2021/08/17	2	37.45	0	0.00	37.00	2	3,480	0.06%
2021/08/16	1	37.85	20	37.80	37.80	-19	3,481	-0.55%
2021/08/13	5	38.63	0	0.00	38.50	5	3,483	0.14%
2021/08/10	7	39.59	0	0.00	39.40	7	3,646	0.19%
2021/08/06	22	41.01	3	41.05	40.90	19	3,899	0.49%
2021/08/05	0	0.00	1	40.15	40.10	-1	3,965	-0.03%
2021/07/28	1	39.80	20	39.51	39.70	-19	4,571	-0.42%
2021/07/27	0	0.00	1	40.60	40.40	-1	4,794	-0.02%
2021/07/22	0	0.00	2	40.75	40.70	-2	5,087	-0.04%
2021/07/21	2	40.45	0	0.00	40.00	2	5,135	0.04%
2021/07/20	3	40.88	0	0.00	40.60	3	5,149	0.06%
2021/07/19	1	41.65	1	41.35	41.35	0	5,206	0.00%
2021/07/16	3	42.47	1	42.75	42.50	2	5,419	0.04%
2021/07/15	1	42.20	0	0.00	41.75	1	5,568	0.02%
2021/07/14	2	41.33	1	42.05	41.15	1	5,798	0.02%
2021/07/09	3	41.70	1	41.95	41.95	2	6,373	0.03%
2021/07/08	3	42.20	1	42.05	42.00	2	6,864	0.03%
2021/07/07	0	0.00	2	42.68	42.60	-2	7,496	-0.03%
2021/07/06	1	42.80	0	0.00	42.70	1	7,871	0.01%
2021/07/05	2	43.25	3.6	43.52	42.80	-1.6	8,124	-0.02%
2021/07/02	3	43.02	6	43.22	43.00	-3	8,189	-0.04%
2021/07/01	1	42.30	0	0.00	42.15	1	8,194	0.01%
2021/06/28	0	0.00	1	42.45	42.50	-1	8,484	-0.01%
2021/06/25	1	42.50	2	42.80	42.50	-1	8,515	-0.01%
2021/06/24	0	0.00	2	42.33	42.75	-2	8,614	-0.02%
2021/06/23	0	0.00	3	41.33	41.60	-3	8,997	-0.03%
2021/06/22	0	0.00	2	39.93	40.00	-2	9,683	-0.02%
2021/06/18	2	40.50	1	40.90	40.50	1	10,830	0.01%
2021/06/16	20	39.95	0	0.00	40.05	20	10,903	0.18%
2021/06/11	0	0.00	1	39.95	39.65	-1	11,273	-0.01%
2021/06/09	0	0.00	1	39.90	39.35	-1	11,374	-0.01%
2021/06/08	1	39.95	0	0.00	39.65	1	11,406	0.01%
2021/06/07	0	0.00	1	40.04	39.80	-1	11,473	-0.01%
2021/06/04	0	0.00	7.7	40.13	40.15	-7.7	11,526	-0.07%
2021/06/02	1	39.80	0	0.00	40.10	1	11,720	0.01%
2021/05/28	3	39.75	1.4	39.66	39.70	1.6	11,827	0.01%
2021/05/27	1	39.00	0	0.00	38.80	1	11,868	0.01%
2021/05/26	1	39.40	0	0.00	39.80	1	11,895	0.01%
2021/05/25	1	40.20	0	0.00	39.55	1	12,015	0.01%
2021/05/21	0	0.00	1	39.70	39.20	-1	12,377	-0.01%
2021/05/20	0	0.00	25	39.15	38.60	-25	12,562	-0.20%
2021/05/19	0	0.00	2	39.00	39.20	-2	12,798	-0.02%
2021/05/18	2	37.93	2	37.50	38.85	0	12,797	0.00%
2021/05/17	27	36.18	2	36.88	36.00	25	12,762	0.20%
2021/05/14	3	39.07	6	40.41	38.90	-3	12,672	-0.02%
2021/05/13	6	38.01	6	38.33	38.40	0	12,556	0.00%
2021/05/12	23	37.47	6	40.13	38.10	17	12,478	0.14%
2021/05/11	8	41.28	1	40.90	40.60	7	12,357	0.06%
2021/05/10	2	42.98	2	43.25	43.20	0	12,322	0.00%
2021/05/07	2	42.68	6	42.28	42.90	-4	12,358	-0.03%
2021/05/05	1	40.85	24	40.75	40.40	-23	12,720	-0.18%
2021/05/04	41	40.89	51	40.32	40.50	-10	12,698	-0.08%
2021/05/03	12	43.82	0	0.00	42.95	12	12,571	0.10%
2021/04/29	40	45.47	3	45.97	45.40	37	12,565	0.29%
2021/04/28	1	45.05	0	0.00	45.15	1	12,567	0.01%
2021/04/26	1	44.80	1	45.00	44.75	0	12,694	0.00%
2021/04/23	6	44.74	1	44.50	44.60	5	12,780	0.04%
2021/04/22	3	45.58	1	45.05	44.35	2	12,901	0.02%
2021/04/21	3	46.58	4	46.54	46.50	-1	12,842	-0.01%
2021/04/20	1	47.00	4	47.23	47.85	-3	12,734	-0.02%
2021/04/19	2	46.40	1	46.20	46.40	1	12,771	0.01%
2021/04/16	4	45.59	1	45.40	45.65	3	12,810	0.02%
2021/04/15	6	45.79	22.7	45.74	45.55	-16.7	12,884	-0.13%
2021/04/14	33	46.90	142	46.93	47.20	-109	12,794	-0.85%	大賣/鉅額交易
2021/04/13	107	47.35	93	47.40	46.80	14	13,010	0.11%	大買/
2021/04/12	3	46.38	7	46.30	46.30	-4	12,787	-0.03%
2021/04/09	1	45.05	6	44.86	44.70	-5	13,190	-0.04%
2021/04/08	1	43.85	0	0.00	44.05	1	13,439	0.01%
2021/04/07	1	43.95	0	0.00	43.95	1	13,403	0.01%
2021/04/06	0	0.00	1	44.00	44.00	-1	13,536	-0.01%
2021/03/31	1	44.25	12	44.07	44.05	-11	14,437	-0.08%
2021/03/29	10	43.25	3	43.48	43.45	7	14,224	0.05%
2021/03/26	117	43.54	36.5	43.30	43.25	80.5	14,084	0.57%	大買/
2021/03/25	74	46.01	21	46.16	45.10	53	13,578	0.39%
2021/03/24	76	43.53	78.3	45.63	46.65	-2.3	12,788	-0.02%
2021/03/23	1	42.35	5	43.06	42.45	-4	11,679	-0.03%
2021/03/22	11	41.73	11	42.46	42.45	0	11,591	0.00%
2021/03/19	8	42.19	0	0.00	42.10	8	11,540	0.07%
2021/03/18	0	0.00	6	43.43	42.80	-6	11,438	-0.05%
2021/03/17	10	43.99	3	43.68	43.30	7	11,313	0.06%
2021/03/16	0	0.00	13	42.86	42.75	-13	11,058	-0.12%
2021/03/15	5	42.41	0	0.00	42.25	5	10,985	0.05%
2021/03/12	2	42.35	4	42.68	42.50	-2	10,965	-0.02%
2021/03/11	2	42.35	1	42.60	42.40	1	10,998	0.01%
2021/03/10	2	42.33	0	0.00	42.35	2	10,968	0.02%
2021/03/09	8	41.74	9	42.39	42.85	-1	10,911	-0.01%
2021/03/08	2	41.90	10	42.91	42.10	-8	10,839	-0.07%
2021/03/05	17	41.56	11	41.40	41.50	6	10,725	0.06%
2021/03/04	1	41.50	0.1	41.70	41.60	0.9	10,714	0.01%
2021/03/03	0	0.00	3	41.87	41.85	-3	10,655	-0.03%
2021/03/02	10	41.48	1	42.25	41.20	9	10,597	0.08%
2021/02/26	6	41.63	0	0.00	41.65	6	10,553	0.06%
2021/02/25	0	0.00	12	42.94	42.60	-12	10,566	-0.11%
2021/02/24	16	42.05	3	42.42	41.40	13	10,518	0.12%
2021/02/23	2	43.60	5	43.55	43.55	-3	10,325	-0.03%
2021/02/22	5	42.95	0	0.00	42.90	5	10,227	0.05%
2021/02/19	3	42.22	15	42.30	43.70	-12	10,159	-0.12%
2021/02/18	3	40.78	1	41.45	41.10	2	9,965	0.02%
2021/02/17	1	40.65	0	0.00	40.90	1	10,053	0.01%
2021/02/04	0.4	40.45	0	0.00	40.35	0.4	9,982	0.00%
2021/02/01	2	40.25	2	40.38	40.45	0	9,892	0.00%
2021/01/29	0	0.00	1	41.30	40.90	-1	9,858	-0.01%
2021/01/28	13	41.78	0	0.00	41.35	13	9,789	0.13%
2021/01/27	7	42.49	8	42.89	43.20	-1	9,589	-0.01%
2021/01/26	1	41.25	2	42.08	41.10	-1	9,261	-0.01%
2021/01/25	4	41.68	2	41.90	41.95	2	9,225	0.02%
2021/01/22	23	41.93	2	42.55	43.20	21	9,197	0.23%
2021/01/21	2	41.33	2	41.75	40.95	0	9,061	0.00%
2021/01/20	5	41.99	0	0.00	41.45	5	8,987	0.06%
2021/01/19	2	43.43	0	0.00	43.05	2	8,845	0.02%
2021/01/18	3	43.12	1	43.15	43.55	2	8,730	0.02%
2021/01/15	13.3	43.64	4	43.04	42.75	9.3	8,578	0.11%
2021/01/14	12.3	44.56	1	44.30	44.30	11.3	8,366	0.14%
2021/01/13	2.1	44.67	2.5	45.06	44.45	-0.4	8,162	0.00%
2021/01/12	13	44.88	25	44.10	43.95	-12	8,071	-0.15%
2021/01/11	1	47.20	10.1	47.60	46.80	-9.1	7,913	-0.11%
2021/01/08	13	47.29	1	47.25	46.55	12	7,853	0.15%
2021/01/07	3	49.35	0	0.00	48.00	3	7,662	0.04%
2021/01/06	19.5	50.12	16	49.96	49.00	3.5	7,415	0.05%
2021/01/05	17.1	50.23	14	49.08	48.85	3.1	6,700	0.05%
2021/01/04	26	49.53	16	50.26	50.90	10	6,279	0.16%
2020/12/31	7	45.16	13.2	45.78	46.90	-6.2	5,551	-0.11%
2020/12/30	1	42.95	10	42.60	42.85	-9	5,130	-0.18%
2020/12/29	12	42.85	0	0.00	42.20	12	5,130	0.23%
2020/12/28	20	43.31	25	43.71	43.50	-5	4,966	-0.10%
2020/12/25	11.2	40.70	28	39.77	41.05	-16.8	4,236	-0.40%
2020/12/23	2	36.88	2	37.25	37.20	0	3,965	0.00%
2020/12/22	1	37.25	1	37.55	37.00	0	3,990	0.00%
2020/12/17	0	0.00	10.6	36.96	36.90	-10.6	4,034	-0.26%
2020/12/16	12	37.06	1	37.15	37.50	11	4,059	0.27%
2020/12/15	1	36.65	1	37.45	36.50	0	4,114	0.00%
2020/12/11	2	36.93	0	0.00	36.80	2	4,351	0.05%
2020/12/08	0	37.45	0	0.00	37.65	0	4,692	0.00%
2020/12/07	4	37.78	0	0.00	37.65	4	4,911	0.08%
2020/12/04	0.1	38.30	0	0.00	38.45	0.1	5,046	0.00%
2020/12/03	2	38.25	0	0.00	38.25	2	5,035	0.04%
2020/12/02	3	38.30	0	0.00	38.55	3	5,096	0.06%
2020/12/01	1	39.00	0.2	38.80	38.80	0.8	5,203	0.02%
2020/11/30	1	38.80	1	39.35	39.00	0	5,256	0.00%
2020/11/27	6	38.67	1	39.35	39.35	5	5,360	0.09%
2020/11/25	0	0.00	5.6	39.44	39.50	-5.6	5,902	-0.10%
2020/11/24	6	38.71	1.3	39.04	38.75	4.7	6,017	0.08%
2020/11/23	1	39.75	0	0.00	40.10	1	6,060	0.02%
2020/11/20	0	0.00	6.9	39.94	40.05	-6.9	6,286	-0.11%
2020/11/18	0	0.00	1	39.35	39.00	-1	6,319	-0.02%
2020/11/13	0	0.00	0.6	36.55	36.25	-0.6	6,375	-0.01%
2020/11/11	0	0.00	2	35.88	35.90	-2	6,804	-0.03%
2020/11/06	3	33.98	1	34.00	34.00	2	7,052	0.03%
2020/11/04	0.4	35.15	1	35.35	35.15	-0.6	7,647	-0.01%
2020/11/03	1	35.10	0	0.00	35.05	1	7,742	0.01%
2020/11/02	1	34.75	1	35.05	34.90	0	7,806	0.00%
2020/10/30	1	35.90	0	0.00	35.60	1	7,864	0.01%
2020/10/28	0.6	38.15	0	0.00	38.30	0.6	7,917	0.01%
2020/10/20	1	38.15	0	0.00	38.30	1	8,430	0.01%
2020/10/19	0.3	38.00	0	0.00	38.00	0.3	8,490	0.00%
2020/10/06	0	0.00	18.3	23.65	23.95	-18.3	8,403	-0.22%
2020/10/05	1	22.65	18	22.69	22.85	-17	8,393	-0.20%
2020/09/30	1	23.00	1	23.00	22.95	0	8,477	0.00%
2020/09/29	0	0.00	2	23.40	23.30	-2	8,629	-0.02%
2020/09/28	0	0.00	2	23.25	23.00	-2	8,866	-0.02%
2020/09/25	0	0.00	5	22.66	22.60	-5	8,961	-0.06%
2020/09/24	0	0.00	18.3	22.42	22.55	-18.3	8,931	-0.21%
2020/09/23	1	22.80	0	0.00	22.80	1	8,866	0.01%
2020/09/22	1	23.55	1	23.60	23.40	0	8,809	0.00%
2020/09/21	0	0.00	1.1	24.19	24.30	-1.1	8,759	-0.01%
2020/09/18	3	24.17	7	24.25	24.30	-4	8,856	-0.05%
2020/09/17	5	24.05	0	0.00	23.75	5	8,918	0.06%
2020/09/16	15	23.63	0	0.00	23.50	15	8,958	0.17%
2020/09/15	2	23.90	0	0.00	23.75	2	8,950	0.02%
2020/09/10	6	24.26	0.5	24.35	24.35	5.5	9,194	0.06%
2020/09/08	2	24.25	8	24.55	24.25	-6	9,286	-0.06%
2020/09/07	0	0.00	1	25.75	25.20	-1	9,275	-0.01%
2020/09/04	5	24.80	15	25.35	25.45	-10	9,415	-0.11%
2020/09/03	0	0.00	1	25.60	25.30	-1	9,458	-0.01%
2020/09/02	6	25.47	3	25.93	25.70	3	9,787	0.03%
2020/09/01	5	25.05	7	25.39	25.90	-2	10,242	-0.02%
2020/08/31	4	25.56	14	25.34	25.30	-10	10,258	-0.10%
2020/08/28	11	24.97	10	24.60	24.65	1	10,694	0.01%
2020/08/26	5	25.10	10	25.08	25.10	-5	10,706	-0.05%
2020/08/25	5	24.40	0	0.00	24.40	5	10,706	0.05%
2020/08/24	11	24.63	6	24.70	24.85	5	10,717	0.05%
2020/08/21	1	25.10	5	24.82	25.10	-4	10,745	-0.04%
2020/08/20	5	23.59	5	22.60	23.30	0	10,541	0.00%
2020/08/19	11	24.58	2	25.18	24.75	9	10,319	0.09%
2020/08/18	3	25.15	3	25.27	25.35	0	10,271	0.00%
2020/08/17	14	24.90	11	25.17	25.15	3	10,263	0.03%
2020/08/14	2	23.75	45	23.96	23.85	-43	10,253	-0.42%
2020/08/13	0	0.00	7	24.45	24.40	-7	10,722	-0.07%
2020/08/12	6	24.21	5	24.52	24.40	1	11,160	0.01%
2020/08/11	10	24.18	19	24.48	24.55	-9	11,315	-0.08%
2020/08/10	11	24.18	16	24.48	24.20	-5	11,238	-0.04%
2020/08/07	23	24.27	18	24.69	24.00	5	11,141	0.04%
2020/08/06	8	23.95	8	23.91	23.90	0	10,896	0.00%
2020/08/05	8	23.43	27	23.46	23.50	-19	10,748	-0.18%
2020/08/04	10	23.45	3	23.50	23.50	7	10,813	0.06%
2020/08/03	7	23.46	1	23.65	23.45	6	10,766	0.06%
2020/07/31	2	23.00	7	23.69	23.70	-5	10,628	-0.05%
2020/07/30	5	22.82	2	23.15	23.00	3	10,275	0.03%
2020/07/29	5	21.80	0	0.00	21.80	5	10,056	0.05%
2020/07/22	1	21.70	0	0.00	21.65	1	10,037	0.01%
2020/07/16	0	0.00	10	21.73	21.80	-10	10,100	-0.10%
2020/07/15	2	21.93	31	21.76	21.65	-29	10,074	-0.29%
2020/07/14	40	21.55	0	0.00	21.55	40	10,050	0.40%
2020/07/13	0	0.00	16	21.35	21.45	-16	10,089	-0.16%
2020/07/10	5	20.90	1	21.35	21.10	4	10,118	0.04%
2020/07/09	11	21.08	0	0.00	21.10	11	10,131	0.11%
2020/07/08	2	21.38	0	0.00	21.40	2	10,172	0.02%
2020/07/07	6	22.03	4	22.13	22.25	2	10,259	0.02%
2020/07/03	0	0.00	0.1	21.15	21.20	-0.1	11,003	0.00%
2020/07/01	2	21.30	0	0.00	21.35	2	11,619	0.02%
2020/06/24	6	21.80	0	0.00	21.90	6	12,541	0.05%
2020/06/18	1	22.30	21	22.69	22.50	-20	12,504	-0.16%
2020/06/17	21	23.23	0	0.00	22.90	21	12,471	0.17%
2020/06/16	4	22.68	0	0.00	22.80	4	12,489	0.03%
2020/06/15	11	22.70	0	0.00	22.10	11	12,420	0.09%
2020/06/11	1	22.90	16	23.50	22.70	-15	12,296	-0.12%
2020/06/10	4	23.63	0	0.00	23.85	4	12,240	0.03%
2020/06/09	6	23.63	54	23.92	23.85	-48	12,160	-0.39%
2020/06/08	19	23.42	32	23.79	23.20	-13	11,764	-0.11%
2020/06/05	44	22.44	20	22.30	22.30	24	11,237	0.21%
2020/06/04	2	21.53	26	22.11	22.35	-24	11,126	-0.22%
2020/06/02	1	20.10	0	0.00	20.10	1	10,602	0.01%
2020/06/01	3	20.28	36	20.14	20.30	-33	10,650	-0.31%
2020/05/29	20	19.90	0	0.00	19.80	20	10,614	0.19%
2020/05/28	10	20.55	0	0.00	19.80	10	10,651	0.09%
2020/05/27	0	0.00	30	19.80	19.90	-30	10,612	-0.28%
2020/05/26	3	20.03	45.1	19.93	19.90	-42.1	10,745	-0.39%
2020/05/25	45	20.09	11	20.15	20.25	34	10,725	0.32%
2020/05/22	1	20.10	30	20.15	20.05	-29	10,719	-0.27%
2020/05/21	30	20.55	31	20.60	20.60	-1	10,663	-0.01%
2020/05/20	63	19.90	13	20.07	20.35	50	10,541	0.47%
2020/05/19	32	19.09	150	19.29	19.70	-118	10,116	-1.17%	大賣/鉅額交易
2020/05/18	10	17.85	11	17.78	17.95	-1	9,692	-0.01%
2020/05/15	54	16.90	1	16.90	16.90	53	9,511	0.56%
2020/05/14	0	0.00	40	16.70	16.70	-40	9,458	-0.42%
2020/05/12	1	16.65	1	16.75	16.75	0	9,612	0.00%
2020/05/11	0	0.00	2	17.00	16.90	-2	9,800	-0.02%
2020/05/08	30	16.35	0	0.00	16.35	30	10,006	0.30%
2020/05/06	1	16.50	0	0.00	16.40	1	10,143	0.01%
2020/05/04	1	16.90	0	0.00	16.70	1	10,085	0.01%
2020/04/29	0	0.00	1	17.45	17.55	-1	9,996	-0.01%
2020/04/27	10	17.05	10	17.05	17.10	0	9,904	0.00%
2020/04/24	1	16.75	0	0.00	16.70	1	9,845	0.01%
2020/04/22	0	0.00	1	16.55	16.55	-1	9,690	-0.01%
2020/04/21	72	16.83	0	0.00	16.75	72	9,616	0.75%
2020/04/16	1	18.00	0	0.00	18.20	1	9,317	0.01%
2020/04/14	1	18.65	2	18.70	18.45	-1	9,153	-0.01%
2020/04/10	12	18.57	0	0.00	18.75	12	8,882	0.14%
2020/04/09	8	18.95	15	19.10	18.50	-7	8,637	-0.08%
2020/04/08	2	18.05	31	16.81	18.15	-29	7,968	-0.36%
2020/04/07	24	16.38	57	16.67	16.50	-33	7,539	-0.44%
2020/04/06	30	14.85	1	15.45	15.55	29	7,210	0.40%
2020/04/01	1	14.85	1	14.85	14.85	0	6,853	0.00%
2020/03/31	33	14.76	110	14.70	14.70	-77	6,443	-1.20%	大賣/
2020/03/27	1	16.25	0	0.00	16.30	1	5,786	0.02%
2020/03/26	10	16.45	1	16.35	16.65	9	5,713	0.16%
2020/03/25	1	15.40	3	15.43	15.50	-2	5,625	-0.04%
2020/03/24	51	14.75	0	0.00	14.65	51	5,551	0.92%
2020/03/23	0	0.00	1	14.60	14.45	-1	5,505	-0.02%
2020/03/20	1	15.20	1	15.15	15.15	0	5,562	0.00%
2020/03/19	3	14.52	0	0.00	14.50	3	5,495	0.05%
2020/03/16	1	17.45	0	0.00	17.00	1	5,212	0.02%
2020/03/13	0	0.00	10	16.95	17.60	-10	5,173	-0.19%
2020/03/12	1	18.65	0	0.00	18.60	1	5,023	0.02%
2020/03/10	0	0.00	3	20.30	20.35	-3	4,867	-0.06%
2020/03/09	3	19.97	3	20.48	20.10	0	4,794	0.00%
2020/03/06	52	20.36	0	0.00	20.35	52	4,655	1.12%
2020/03/05	1	20.85	1	21.00	21.00	0	4,563	0.00%
2020/03/04	1	20.75	1	20.95	21.15	0	4,486	0.00%
2020/03/03	0	0.00	1	20.90	20.85	-1	4,407	-0.02%
2020/03/02	2	20.55	4	20.64	20.30	-2	4,305	-0.05%
2020/02/27	1	20.70	1	21.00	20.40	0	4,172	0.00%
2020/02/26	2	21.65	2	21.50	21.55	0	4,034	0.00%
2020/02/25	1	20.55	1	20.85	20.80	0	3,835	0.00%
2020/02/19	10	20.90	2	20.95	20.90	8	3,444	0.23%
2020/02/14	10	19.85	2	19.80	19.80	8	3,248	0.25%
2020/02/13	5	20.20	0	0.00	20.00	5	3,221	0.16%
2020/02/12	0	0.00	2	19.70	20.05	-2	3,161	-0.06%
2020/02/11	5	19.94	1	19.70	19.65	4	3,040	0.13%
2020/02/10	0	0.00	4	20.00	19.90	-4	2,847	-0.14%
2020/02/07	1	18.55	2	19.20	19.25	-1	2,539	-0.04%
2020/02/06	0	0.00	2	18.33	18.75	-2	2,407	-0.08%
2020/02/04	6	17.35	0	0.00	17.35	6	2,323	0.26%
2020/02/03	1	17.10	2	17.18	17.15	-1	2,303	-0.04%
2020/01/30	1	17.80	0	0.00	17.95	1	2,238	0.04%
2020/01/17	0	0.00	1	19.15	19.25	-1	2,146	-0.05%
2020/01/13	2	18.90	0	0.00	18.95	2	2,229	0.09%
2020/01/10	1	18.90	0	0.00	19.00	1	2,303	0.04%
2020/01/09	0	0.00	2	18.88	18.95	-2	2,306	-0.09%
2020/01/08	1	18.65	0	0.00	18.70	1	2,348	0.04%
2020/01/07	1	19.15	0	0.00	19.00	1	2,321	0.04%
2020/01/02	0	0.00	1	19.65	19.60	-1	2,383	-0.04%
2019/12/31	1	19.45	4	19.45	19.55	-3	2,389	-0.13%
2019/12/27	2	19.40	0	0.00	19.35	2	2,450	0.08%
2019/12/25	0	0.00	1	19.45	19.40	-1	2,468	-0.04%
2019/12/24	7	19.40	0	0.00	19.40	7	2,544	0.28%
2019/12/23	1	19.30	0	0.00	19.35	1	2,563	0.04%
2019/12/20	5	19.55	0	0.00	19.40	5	2,563	0.20%
2019/12/16	0	0.00	2	19.15	19.20	-2	2,516	-0.08%
2019/12/10	0	0.00	1	19.25	19.10	-1	2,853	-0.04%
2019/12/02	1	19.00	15	19.00	19.00	-14	3,035	-0.46%
2019/11/29	0	0.00	1	19.15	19.15	-1	3,035	-0.03%
2019/11/28	2	19.15	0	0.00	19.15	2	3,038	0.07%
2019/11/27	3	18.85	0	0.00	18.80	3	3,037	0.10%
2019/11/20	0	0.00	1	19.00	19.00	-1	3,120	-0.03%
2019/11/18	10	18.90	1	19.00	18.80	9	3,179	0.28%
2019/11/15	3	18.62	20	18.65	18.70	-17	3,276	-0.52%
2019/11/13	1	19.05	0	0.00	19.05	1	3,257	0.03%
2019/11/11	6	19.50	0	0.00	19.20	6	3,510	0.17%
2019/11/08	0	0.00	4	19.69	19.65	-4	3,598	-0.11%
2019/11/06	1	19.50	0	0.00	19.50	1	3,789	0.03%
2019/11/05	2	19.63	1	19.70	19.70	1	3,820	0.03%
2019/10/31	0	0.00	1	19.60	19.60	-1	4,011	-0.02%
2019/10/30	0	0.00	2	19.50	19.45	-2	4,090	-0.05%
2019/10/23	1	19.65	0	0.00	19.65	1	4,951	0.02%
2019/10/14	1	19.40	3	19.23	19.40	-2	5,142	-0.04%
2019/10/09	2	19.10	0	0.00	18.95	2	5,240	0.04%
2019/10/08	3	19.40	0	0.00	19.25	3	5,411	0.06%
2019/10/04	0	0.00	1	19.40	19.40	-1	5,551	-0.02%
2019/10/03	1	19.50	0	0.00	19.35	1	5,561	0.02%
2019/10/02	1	19.70	0	0.00	19.60	1	5,636	0.02%
2019/10/01	2	19.90	0	0.00	19.80	2	5,725	0.03%
2019/09/27	2	19.93	0	0.00	19.65	2	5,854	0.03%
2019/09/26	1	20.00	1	20.15	20.15	0	5,899	0.00%
2019/09/25	0	0.00	1	20.20	20.25	-1	6,043	-0.02%
2019/09/20	0	0.00	1	20.35	20.35	-1	6,345	-0.02%
2019/09/19	2	20.60	0	0.00	20.60	2	6,527	0.03%
2019/09/18	2	19.95	2	20.43	20.40	0	6,707	0.00%
2019/09/17	12	20.59	0	0.00	20.10	12	6,676	0.18%
2019/09/16	0	0.00	2	21.25	21.35	-2	6,610	-0.03%
2019/09/10	1	21.05	0	0.00	21.10	1	6,912	0.01%
2019/09/09	0	0.00	2	21.63	21.35	-2	6,974	-0.03%
2019/09/05	1	20.75	1	20.85	20.85	0	7,119	0.00%
2019/09/03	2	20.90	0	0.00	20.85	2	7,420	0.03%
2019/08/30	1	20.90	0	0.00	20.90	1	7,736	0.01%
2019/08/28	0	0.00	2	21.08	21.15	-2	8,083	-0.02%
2019/08/27	1	20.70	0	0.00	20.60	1	8,269	0.01%
2019/08/21	1	20.90	2	21.00	20.95	-1	9,722	-0.01%
2019/08/15	4	21.34	0	0.00	21.10	4	10,583	0.04%
2019/08/14	1	21.90	0	0.00	21.90	1	10,655	0.01%
2019/08/13	0	0.00	6	22.49	22.25	-6	10,900	-0.06%
2019/08/12	0	0.00	52	22.62	23.15	-52	11,551	-0.45%
2019/08/05	3	23.08	0	0.00	22.90	3	12,002	0.02%
2019/07/30	0	0.00	2	24.45	24.30	-2	11,699	-0.02%
2019/07/29	3	24.48	15	24.25	24.45	-12	11,611	-0.10%
2019/07/26	52	22.78	2	23.70	23.90	50	11,344	0.44%
2019/07/24	10	22.55	0	0.00	22.35	10	10,959	0.09%
2019/07/19	4	23.35	4	23.35	23.35	0	10,746	0.00%
2019/07/17	1	23.45	0	0.00	23.45	1	10,646	0.01%
2019/07/16	1	23.60	10	23.45	23.45	-9	10,642	-0.08%
2019/07/15	0	0.00	6	23.91	23.90	-6	10,573	-0.06%
2019/07/12	2	23.43	2	23.43	23.15	0	10,479	0.00%
2019/07/11	0	0.00	2	23.93	23.95	-2	10,325	-0.02%
2019/07/09	0	0.00	6	23.85	23.80	-6	10,487	-0.06%
2019/07/08	10	23.75	1	23.70	23.60	9	10,552	0.09%
2019/07/04	1	23.25	2	23.50	23.50	-1	10,403	-0.01%
2019/07/02	0	0.00	1	23.50	23.45	-1	10,383	-0.01%
2019/07/01	3	23.15	2	23.20	23.25	1	10,231	0.01%
2019/06/27	0	0.00	1	22.85	22.80	-1	10,070	-0.01%
2019/06/26	1	22.90	4	22.89	22.95	-3	10,027	-0.03%
2019/06/25	1	22.85	3	22.80	22.60	-2	10,079	-0.02%
2019/06/24	0	0.00	1	22.00	22.10	-1	9,829	-0.01%
2019/06/21	1	22.25	4	22.30	22.05	-3	9,757	-0.03%
2019/06/20	6	21.71	3	22.10	22.15	3	9,569	0.03%
2019/06/19	1	21.65	1	21.80	21.80	0	9,332	0.00%
2019/06/18	2	21.55	0	0.00	21.50	2	9,249	0.02%
2019/06/17	16	21.59	0	0.00	21.45	16	9,199	0.17%
2019/06/14	2	21.80	1	21.70	21.80	1	9,094	0.01%
2019/06/13	2	21.90	10	21.70	21.60	-8	9,022	-0.09%
2019/06/12	5	22.05	1	22.25	22.00	4	8,821	0.05%
2019/06/11	6	22.77	0	0.00	22.60	6	8,623	0.07%
2019/06/10	0	0.00	5	22.60	22.50	-5	8,484	-0.06%
2019/06/06	0	0.00	3	22.62	22.55	-3	8,361	-0.04%
2019/06/05	1	22.90	1	23.40	23.20	0	8,178	0.00%
2019/06/04	5	23.27	2	23.23	23.10	3	7,985	0.04%
2019/05/31	7	24.00	3	23.72	23.85	4	7,586	0.05%
2019/05/30	10	24.25	3	23.98	23.85	7	7,354	0.10%
2019/05/29	43	24.48	41	24.54	24.00	2	7,142	0.03%
2019/05/28	6	24.02	3	24.03	23.55	3	6,501	0.05%
2019/05/27	5	22.94	6	23.55	23.95	-1	6,045	-0.02%
2019/05/24	2	21.75	1	21.80	21.80	1	5,396	0.02%
2019/05/23	5	21.90	0	0.00	21.80	5	5,322	0.09%
2019/05/20	5	22.65	10	22.63	22.50	-5	4,829	-0.10%
2019/05/17	12	22.14	12	21.83	22.15	0	4,370	0.00%
2019/05/16	10	20.65	3	20.70	20.50	7	3,649	0.19%
2019/05/15	1.4	20.23	0	0.00	20.30	1.4	3,246	0.04%
2019/05/14	1	19.35	0	0.00	20.20	1	3,131	0.03%
2019/05/08	0	0.00	2	19.25	19.25	-2	2,830	-0.07%
2019/05/03	3	19.60	0	0.00	19.65	3	2,819	0.11%
2019/04/30	3	19.60	0	0.00	19.50	3	2,831	0.11%
2019/04/26	0	0.00	1	19.50	19.50	-1	2,796	-0.04%
2019/04/24	1	19.95	0	0.00	19.95	1	2,776	0.04%
2019/04/22	2	20.00	0	0.00	19.90	2	2,783	0.07%
2019/04/18	0	0.00	54	19.80	19.80	-54	2,787	-1.94%
2019/04/17	10	19.60	1	19.40	19.60	9	2,778	0.32%
2019/04/16	2	19.35	0	0.00	19.20	2	2,716	0.07%
2019/04/15	4	19.98	0	0.00	19.30	4	2,627	0.15%
2019/04/09	0	0.00	1	20.75	20.60	-1	2,251	-0.04%
2019/04/08	1	20.25	1	19.85	20.25	0	2,147	0.00%
2019/04/03	1	19.65	5	19.65	19.70	-4	2,034	-0.20%
2019/04/02	1	19.75	1	19.85	19.70	0	2,053	0.00%
2019/04/01	0	0.00	4	19.69	19.70	-4	2,102	-0.19%
2019/03/29	10	19.55	47	19.90	19.45	-37	2,083	-1.78%
2019/03/28	7	19.86	1	20.00	19.90	6	2,029	0.30%
2019/03/27	0	0.00	2	18.85	18.85	-2	1,773	-0.11%
2019/03/08	2	18.65	0	0.00	18.65	2	4,015	0.05%
2019/02/27	0	0.00	10	19.00	18.90	-10	4,111	-0.24%
2019/02/25	1	19.00	0	0.00	19.00	1	4,124	0.02%
2019/02/20	0	0.00	1	18.65	18.65	-1	4,062	-0.02%
2019/01/28	0	0.00	1	18.55	18.55	-1	4,040	-0.02%
2019/01/24	0	0.00	1	18.20	18.20	-1	4,011	-0.02%
2019/01/23	5	18.10	0	0.00	18.10	5	4,029	0.12%
2019/01/21	0	0.00	1	18.10	18.10	-1	4,046	-0.02%
2019/01/09	0	0.00	1	17.90	17.90	-1	4,206	-0.02%
2019/01/07	0	0.00	5	17.80	17.90	-5	4,242	-0.12%
2018/12/28	1	18.10	0	0.00	18.20	1	4,402	0.02%
2018/12/27	31	18.15	0	0.00	18.15	31	4,436	0.70%
2018/12/26	0	0.00	2	18.25	18.25	-2	4,430	-0.05%
2018/12/24	70	18.55	0	0.00	18.55	70	4,446	1.57%
2018/12/22	2	18.98	0	0.00	18.90	2	4,408	0.05%
2018/12/21	0	0.00	19	19.15	19.25	-19	4,489	-0.42%
2018/12/20	0	0.00	1	19.35	19.35	-1	4,486	-0.02%
2018/12/18	4	19.70	0	0.00	19.35	4	4,449	0.09%
2018/12/14	0	0.00	2	20.65	20.55	-2	4,241	-0.05%
2018/12/12	5	20.05	0	0.00	20.10	5	4,143	0.12%
2018/12/10	19	20.05	1	20.00	20.10	18	4,107	0.44%
2018/12/07	10	20.20	10	20.05	20.05	0	4,060	0.00%
2018/12/06	4	20.16	0	0.00	20.05	4	3,944	0.10%
2018/12/05	9	20.37	10	20.75	21.00	-1	3,702	-0.03%
2018/12/04	6	18.55	5	19.54	20.00	1	2,803	0.04%
2018/12/03	0	0.00	2	18.28	18.20	-2	2,479	-0.08%
2018/11/30	2	18.00	0	0.00	18.00	2	2,398	0.08%
2018/11/29	10	18.15	10	17.95	18.00	0	2,368	0.00%
2018/11/28	1	18.05	1	18.15	18.15	0	2,337	0.00%
2018/11/14	10	18.00	0	0.00	18.20	10	2,398	0.42%
2018/11/07	2	18.05	0	0.00	18.10	2	2,495	0.08%
2018/10/31	0	0.00	2	17.85	18.05	-2	2,578	-0.08%
2018/10/23	0	0.00	10	18.69	18.60	-10	2,618	-0.38%
2018/10/11	0	0.00	215	19.64	19.65	-215	2,494	-8.62%	大賣/鉅額交易
2018/10/09	10	20.80	0	0.00	20.90	10	2,404	0.42%
2018/10/08	0	0.00	5	20.80	20.70	-5	2,408	-0.21%
2018/10/05	0	0.00	6	20.80	20.75	-6	2,396	-0.25%
2018/10/02	2	21.65	2	21.55	21.55	0	2,354	0.00%
2018/10/01	11	21.55	5	21.55	21.60	6	2,336	0.26%
2018/09/27	4	21.18	0	0.00	21.20	4	2,245	0.18%
2018/09/26	0	0.00	10	21.15	21.15	-10	2,255	-0.44%
2018/09/21	0	0.00	2	21.00	20.90	-2	2,281	-0.09%
2018/09/10	0	0.00	5	20.25	20.30	-5	2,855	-0.18%
2018/09/07	2	20.50	0	0.00	20.30	2	2,917	0.07%
2018/09/06	2.7	20.70	0	0.00	20.75	2.7	2,921	0.09%
2018/08/15	2	20.60	7	20.50	20.55	-5	3,319	-0.15%
2018/08/02	10	21.40	0	0.00	21.20	10	3,905	0.26%
2018/07/30	0	0.00	11	21.06	21.10	-11	3,785	-0.29%
2018/07/26	1	21.25	0	0.00	21.10	1	3,773	0.03%
2018/07/10	10	20.70	0	0.00	20.75	10	3,658	0.27%
2018/07/09	2	20.80	0	0.00	20.70	2	3,649	0.05%
2018/06/29	3	21.35	0	0.00	21.10	3	3,658	0.08%
2018/06/28	4	21.59	3	21.55	21.45	1	3,551	0.03%
2018/06/25	10	22.10	0	0.00	21.75	10	3,444	0.29%
2018/06/22	3	21.70	0	0.00	22.15	3	3,429	0.09%
2018/06/21	10	22.15	0	0.00	21.85	10	3,285	0.30%
2018/06/20	1	22.15	0	0.00	22.10	1	3,202	0.03%
2018/06/19	10	22.05	2	22.25	22.05	8	3,155	0.25%
2018/06/15	100	22.35	0	0.00	22.35	100	3,063	3.26%
2018/06/14	0	0.00	1	22.60	22.60	-1	2,981	-0.03%
2018/06/12	0	0.00	2	22.70	22.80	-2	3,019	-0.07%
2018/06/06	0	0.00	1	23.30	23.20	-1	2,942	-0.03%
2018/06/04	50	23.35	0	0.00	23.35	50	2,873	1.74%
2018/06/01	50	23.30	0	0.00	23.30	50	2,852	1.75%
2018/05/29	3	23.37	0	0.00	23.50	3	2,867	0.10%
2018/05/28	1	23.35	0	0.00	23.35	1	2,879	0.03%
2018/05/23	0	0.00	1	23.90	23.75	-1	2,847	-0.04%
2018/05/21	3	24.22	5	24.25	24.20	-2	2,789	-0.07%
2018/05/18	5	24.45	0	0.00	24.15	5	2,730	0.18%
2018/05/17	3	24.42	1	24.00	24.05	2	2,626	0.08%
2018/05/16	1	23.95	0	0.00	23.80	1	2,492	0.04%
2018/05/15	7	23.97	0	0.00	24.00	7	2,474	0.28%
2018/05/14	2	23.65	2	23.60	23.95	0	2,493	0.00%
2018/04/26	0	0.00	100	22.10	22.00	-100	2,401	-4.16%
2018/04/13	14	22.65	0	0.00	22.60	14	2,611	0.54%
2018/04/09	86	22.65	0.3	22.60	22.65	85.7	2,728	3.14%
2018/03/30	2	22.60	1	22.55	22.60	1	2,906	0.03%
2018/03/27	2	22.80	0	0.00	22.75	2	2,883	0.07%
2018/03/13	5	23.60	3	23.60	23.60	2	3,206	0.06%
2018/03/12	3	23.35	2	23.30	23.45	1	3,217	0.03%
2018/03/06	6	23.55	0	0.00	23.30	6	3,597	0.17%
2018/02/27	0	0.00	2	23.35	23.35	-2	5,029	-0.04%
2018/02/26	0	0.00	3	23.30	23.35	-3	5,011	-0.06%
2018/02/21	1.7	22.39	0	0.00	22.35	1.7	5,061	0.03%
2018/02/07	4	22.55	0	0.00	22.45	4	5,162	0.08%
2018/02/06	2	22.30	0	0.00	22.30	2	5,193	0.04%
2018/02/01	0	0.00	2	23.70	23.60	-2	5,125	-0.04%
2018/01/22	0	0.00	3	23.65	23.75	-3	5,034	-0.06%
2018/01/19	4	23.63	0	0.00	23.55	4	5,022	0.08%
2018/01/18	2	23.75	0	0.00	23.70	2	5,000	0.04%
2018/01/16	6	23.45	0	0.00	23.45	6	4,939	0.12%
2018/01/04	0	0.00	2	23.70	23.40	-2	4,916	-0.04%
2018/01/03	0	0.00	1	23.70	23.65	-1	4,899	-0.02%