裕隆 (2201)-統一-永和券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
68.5
漲跌
▼0.1
漲幅
-0.15%
成交量
3,002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

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-永和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-永和券商分點個股進出
統一-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	0	68.75	0	0.00	68.50	0	5,888	0.00%
2024/06/13	0	69.15	0	0.00	68.60	0	5,877	0.00%
2024/06/12	4	70.15	0	0.00	69.40	4	5,854	0.07%
2024/06/11	2	71.55	9	71.16	70.70	-7	5,791	-0.12%
2024/06/07	0	0.00	1	71.40	71.20	-1	5,799	-0.02%
2024/06/06	1	70.90	0	0.00	69.80	1	5,943	0.02%
2024/06/05	1	71.10	1	72.20	70.40	0	5,912	0.00%
2024/06/04	0	0.00	0	71.30	70.50	0	5,942	0.00%
2024/06/03	0	70.40	0	71.10	70.40	0	5,936	0.00%
2024/05/31	1	71.40	1	71.80	70.50	0	5,926	0.00%
2024/05/30	0.1	70.62	0	0.00	70.10	0.1	5,896	0.00%
2024/05/29	1	71.40	2	72.30	71.50	-1	5,871	-0.02%
2024/05/28	2	71.45	0	72.00	71.40	2	5,829	0.03%
2024/05/27	0	0.00	2	72.00	71.70	-2	5,833	-0.03%
2024/05/24	0	70.28	0	0.00	70.90	0	5,813	0.00%
2024/05/23	1	70.70	0	0.00	70.50	1	5,814	0.02%
2024/05/22	1	70.70	1	71.10	70.90	0	5,831	0.00%
2024/05/21	3	71.20	0	71.00	70.50	3	5,838	0.05%
2024/05/20	2	71.35	0	71.70	71.30	2	5,829	0.03%
2024/05/17	4	71.20	0	0.00	71.00	4	5,858	0.07%
2024/05/16	1	71.60	6	72.33	71.80	-5	5,938	-0.08%
2024/05/15	1	71.70	0	72.86	71.40	1	5,893	0.02%
2024/05/14	0	72.15	0	0.00	71.60	0	5,851	0.00%
2024/05/13	0	73.00	0	73.80	72.50	0	5,807	0.00%
2024/05/10	2	71.80	1	72.90	73.10	1	5,750	0.02%
2024/05/09	0	75.31	1	75.90	75.00	-1	5,542	-0.02%
2024/05/08	1	73.20	0	75.60	76.30	1	5,340	0.02%
2024/05/07	10	73.80	0	0.00	73.80	10	5,104	0.20%
2024/05/06	0	0.00	7	73.80	73.60	-7	4,986	-0.14%
2024/05/03	0	0.00	0	72.32	73.70	0	4,803	0.00%
2024/05/02	2	70.75	0.1	69.47	70.50	1.9	4,522	0.04%
2024/04/30	2	68.80	0	0.00	68.70	2	4,460	0.04%
2024/04/29	0	0.00	0	68.77	69.30	0	4,426	0.00%
2024/04/26	1	67.90	0	68.30	67.50	1	4,348	0.02%
2024/04/25	0	67.52	0	0.00	67.40	0	4,353	0.00%
2024/04/24	1	68.10	0	0.00	68.00	1	4,375	0.02%
2024/04/23	0	67.75	0	68.50	67.50	0	4,493	0.00%
2024/04/22	0	0.00	0	68.20	67.80	0	4,508	0.00%
2024/04/19	0	67.37	1	67.00	66.90	-1	4,450	-0.02%
2024/04/18	0	0.00	0	68.60	69.30	0	4,372	0.00%
2024/04/17	0	68.02	0	0.00	67.40	0	4,297	0.00%
2024/04/16	0	67.54	0	0.00	67.40	0	4,327	0.00%
2024/04/15	0	68.70	0	69.30	69.30	0	4,331	0.00%
2024/04/11	0	69.20	0	0.00	69.30	0	4,321	0.00%
2024/04/10	0	68.90	0	69.50	69.90	0	4,333	0.00%
2024/04/09	0	69.47	0	0.00	69.10	0	4,375	0.00%
2024/04/08	1	68.80	0	69.70	70.00	1	4,361	0.02%
2024/04/03	0	66.87	0	0.00	66.70	0	4,271	0.00%
2024/04/02	2	68.55	0	0.00	67.80	2	4,291	0.05%
2024/04/01	0	68.60	0	68.70	68.30	0	4,275	0.00%
2024/03/29	3	68.33	0	0.00	68.10	3	4,301	0.07%
2024/03/28	3	67.80	1	68.10	68.20	2	4,347	0.05%
2024/03/26	0	67.62	0	0.00	67.10	0	4,634	0.00%
2024/03/25	0	68.60	0	69.00	68.10	0	4,637	0.00%
2024/03/20	1	68.60	0	0.00	67.70	1	4,949	0.02%
2024/03/19	0	68.74	0	0.00	68.30	0	4,983	0.00%
2024/03/18	0	0.00	0	69.50	69.50	0	5,136	0.00%
2024/03/15	0	68.50	0	0.00	68.50	0	5,158	0.00%
2024/03/14	0	69.90	0	0.00	69.80	0	5,161	0.00%
2024/03/13	0	69.89	0	0.00	69.70	0	5,145	0.00%
2024/03/12	0	0.00	0	70.65	71.90	0	5,096	0.00%
2024/03/11	0	67.60	0	0.00	67.60	0	4,959	0.00%
2024/03/08	0	67.59	0	0.00	67.10	0	4,948	0.00%
2024/03/07	0	69.34	0	0.00	68.90	0	4,864	0.00%
2024/03/06	0	70.50	0	0.00	70.10	0	4,820	0.00%
2024/03/05	0	70.66	0	0.00	70.40	0	4,945	0.00%
2024/03/04	0	70.60	0	0.00	70.80	0	4,943	0.00%
2024/03/01	0	71.17	0	71.34	70.70	0	4,936	0.00%
2024/02/29	0	69.30	0	70.80	70.70	0	4,946	0.00%
2024/02/27	0	69.80	0	0.00	69.40	0	4,902	0.00%
2024/02/26	0	70.70	0	0.00	70.60	0	4,906	0.00%
2024/02/23	0	0.00	0	72.00	71.20	0	4,978	0.00%
2024/02/22	0	70.60	0	0.00	70.90	0	5,036	0.00%
2024/02/20	0	71.30	0	0.00	70.90	0	5,293	0.00%
2024/02/19	0	0.00	0	71.90	72.20	0	5,303	0.00%
2024/02/16	0	0.00	0	70.00	69.90	0	5,334	0.00%
2024/02/05	0	68.90	0	0.00	69.30	0	5,354	0.00%
2024/02/02	0	69.65	0	0.00	69.10	0	5,451	0.00%
2024/02/01	0	70.40	0	70.60	70.70	0	5,480	0.00%
2024/01/30	0	69.70	0	0.00	69.60	0	5,522	0.00%
2024/01/26	0	69.80	0	0.00	69.80	0	5,599	0.00%
2024/01/25	0	69.90	0	0.00	69.70	0	5,675	0.00%
2024/01/24	0	0.00	2	70.30	70.80	-2	5,723	-0.04%
2024/01/23	1	68.80	1	69.20	69.60	0	5,865	0.00%
2024/01/18	0	67.90	0	0.00	68.50	0	6,091	0.00%
2024/01/17	2.1	68.50	1	68.50	67.70	1.1	6,163	0.02%
2024/01/16	1.1	70.00	0	0.00	69.80	1.1	6,113	0.02%
2024/01/10	1	70.20	0	0.00	70.20	1	6,941	0.01%
2024/01/09	0	71.37	1	70.90	70.90	-1	7,154	-0.01%
2024/01/03	1	73.10	0	0.00	73.10	1	9,285	0.01%
2024/01/02	0	75.20	0	0.00	74.80	0	9,265	0.00%
2023/12/29	0	0.00	0	75.10	74.80	0	9,295	0.00%
2023/12/28	0	0.00	2	74.15	74.60	-2	9,415	-0.02%
2023/12/27	0	0.00	1	73.30	73.30	-1	9,442	-0.01%
2023/12/26	1	72.70	0	0.00	72.70	1	9,545	0.01%
2023/12/25	3	72.80	1	72.90	72.80	2	9,755	0.02%
2023/12/22	4	73.50	0	0.00	72.20	4	9,944	0.04%
2023/12/21	0	73.00	1	72.90	72.70	-1	9,849	-0.01%
2023/12/20	0	0.00	0	74.50	74.10	0	9,898	0.00%
2023/12/19	1	74.50	0	0.00	74.00	1	9,935	0.01%
2023/12/18	0	75.04	0	0.00	74.40	0	9,995	0.00%
2023/12/15	4	75.80	2	76.50	75.50	2	10,188	0.02%
2023/12/14	1	76.10	1	76.50	77.30	0	10,213	0.00%
2023/12/13	4	76.58	0	0.00	76.00	4	10,171	0.04%
2023/12/12	0	77.90	0	0.00	77.80	0	10,053	0.00%
2023/12/11	1	77.30	1	77.70	78.00	0	10,108	0.00%
2023/12/08	0	77.70	0	0.00	77.20	0	10,156	0.00%
2023/12/07	1	77.30	2	77.85	77.60	-1	10,186	-0.01%
2023/12/06	1	77.00	3	77.77	77.80	-2	10,240	-0.02%
2023/12/05	0	76.90	0	0.00	77.00	0	10,270	0.00%
2023/12/04	0	77.20	0	0.00	76.50	0	10,336	0.00%
2023/12/01	0	0.00	0	77.50	77.10	0	10,458	0.00%
2023/11/30	2	76.80	1	78.50	76.90	1	10,662	0.01%
2023/11/29	1	77.90	0	0.00	77.90	1	11,171	0.01%
2023/11/27	0	77.90	1	77.20	77.10	-1	11,759	-0.01%
2023/11/24	0	78.70	0	0.00	78.50	0	12,164	0.00%
2023/11/22	0	78.16	0	0.00	77.70	0	12,453	0.00%
2023/11/21	0	0.00	1	79.00	79.00	-1	12,370	-0.01%
2023/11/20	2.5	78.22	1	78.40	78.00	1.5	12,279	0.01%
2023/11/17	0	79.30	0	0.00	80.20	0	12,116	0.00%
2023/11/15	1	79.90	0	79.00	78.50	1	11,968	0.01%
2023/11/13	0	0.00	1	77.70	77.60	-1	11,869	-0.01%
2023/11/10	1	77.30	0	0.00	77.10	1	11,883	0.01%
2023/11/03	0	0.00	0	78.50	78.20	0	12,143	0.00%
2023/11/02	0	0.00	1	77.30	77.40	-1	12,086	-0.01%
2023/10/31	3	76.73	0	0.00	74.10	3	11,946	0.03%
2023/10/25	0	0.00	0	80.90	80.10	0	11,962	0.00%
2023/10/23	0	78.40	0	0.00	77.80	0	12,066	0.00%
2023/10/20	1	79.50	0	0.00	79.10	1	12,142	0.01%
2023/10/19	13	80.98	13.1	80.03	81.40	-0.1	12,052	0.00%
2023/10/18	8	80.89	2.5	82.30	80.10	5.5	12,069	0.05%
2023/10/17	0	81.83	0	0.00	81.10	0	11,808	0.00%
2023/10/13	6	85.70	9	86.30	85.10	-3	11,340	-0.03%
2023/10/12	0	0.00	8	82.13	84.00	-8	10,331	-0.08%
2023/10/06	1	78.80	1.4	79.34	78.90	-0.4	10,709	0.00%
2023/10/04	1.1	79.47	0	0.00	78.40	1.1	10,777	0.01%
2023/10/02	0.2	82.35	1	82.40	82.00	-0.8	10,679	-0.01%
2023/09/28	9.4	83.81	1	86.30	83.00	8.4	10,776	0.08%
2023/09/27	5	86.40	10	85.10	86.00	-5	10,746	-0.05%
2023/09/26	0	0.00	1	84.00	83.70	-1	10,621	-0.01%
2023/09/25	2	84.20	2	84.90	84.30	0	10,678	0.00%
2023/09/22	0	0.00	2	81.60	82.50	-2	10,638	-0.02%
2023/09/21	3.1	81.63	3	82.13	80.60	0.1	10,613	0.00%
2023/09/20	8	84.04	13	83.65	82.20	-5	10,624	-0.05%
2023/09/19	6	85.10	2	84.85	84.60	4	10,450	0.04%
2023/09/18	1	83.00	1.2	83.48	83.30	-0.2	10,335	0.00%
2023/09/14	2	83.85	3	83.97	83.80	-1	10,412	-0.01%
2023/09/13	1	82.50	1.1	83.21	83.90	-0.1	10,425	0.00%
2023/09/12	0.1	81.60	0	0.00	81.30	0.1	10,631	0.00%
2023/09/07	1	83.60	1	84.00	84.50	0	10,632	0.00%
2023/09/06	2	83.85	2	84.25	83.20	0	10,618	0.00%
2023/09/05	1	84.60	1	85.10	85.20	0	10,593	0.00%
2023/09/04	3	87.73	1	85.70	85.70	2	10,510	0.02%
2023/09/01	14	85.91	13	86.02	85.30	1	9,982	0.01%
2023/08/31	4	83.00	3	83.93	83.40	1	9,779	0.01%
2023/08/30	9	82.54	10	82.95	83.70	-1	9,882	-0.01%
2023/08/29	2	79.45	2	78.80	79.80	0	9,712	0.00%
2023/08/28	0	0.00	1	75.80	75.70	-1	10,084	-0.01%
2023/08/25	1	75.00	0	0.00	75.00	1	10,409	0.01%
2023/08/22	0	74.60	0	0.00	74.30	0	11,663	0.00%
2023/08/18	1	74.70	1	75.90	74.70	0	12,263	0.00%
2023/08/15	1	74.50	0	0.00	74.30	1	13,037	0.01%
2023/08/09	1	81.90	0	0.00	79.20	1	13,659	0.01%
2023/08/02	0	0.00	2	80.50	80.10	-2	13,997	-0.01%
2023/07/27	0.2	80.40	0	0.00	81.00	0.2	13,982	0.00%
2023/07/26	3	78.60	0	0.00	77.70	3	13,895	0.02%
2023/07/25	4	79.90	6	79.72	79.80	-2	13,936	-0.01%
2023/07/24	1	76.90	0	0.00	76.20	1	13,873	0.01%
2023/07/21	1.1	77.92	0	0.00	77.40	1.1	13,893	0.01%
2023/07/18	1	80.80	0	0.00	80.20	1	14,165	0.01%
2023/07/17	4	84.35	4	84.78	84.40	0	14,604	0.00%
2023/07/14	0	0.00	1	87.20	85.50	-1	15,027	-0.01%
2023/07/12	3	80.80	0	0.00	80.20	3	15,701	0.02%
2023/07/03	1	82.10	0	0.00	81.80	1	16,017	0.01%
2023/06/30	2	82.70	2	83.25	82.60	0	15,975	0.00%
2023/06/26	1	81.00	1	81.40	82.00	0	15,917	0.00%
2023/06/20	1	82.80	0	0.00	83.10	1	16,009	0.01%
2023/06/16	1	86.10	0	0.00	83.70	1	16,268	0.01%
2023/06/14	10	87.20	0	0.00	87.40	10	16,092	0.06%
2023/06/13	31	87.95	1	88.80	87.10	30	16,261	0.18%
2023/06/12	0	0.00	1	86.80	86.80	-1	16,486	-0.01%
2023/06/07	0	0.00	10	89.20	89.70	-10	17,277	-0.06%
2023/06/06	10	88.10	0	0.00	88.50	10	17,427	0.06%
2023/06/05	0	0.00	20	94.09	90.60	-20	17,463	-0.11%
2023/06/01	0	0.00	1.1	90.50	89.60	-1.1	17,110	-0.01%
2023/05/31	21.1	87.23	201	85.08	87.60	-179.9	16,730	-1.08%	大賣/鉅額交易
2023/05/30	212	88.53	24	87.49	86.60	188	16,779	1.12%	大買/鉅額交易
2023/05/26	1	82.20	0	0.00	82.20	1	16,720	0.01%
2023/05/25	15	84.79	3	85.03	83.40	12	16,790	0.07%
2023/05/24	2	83.50	6	84.83	85.30	-4	16,784	-0.02%
2023/05/23	7	84.20	3	84.40	83.70	4	16,779	0.02%
2023/05/22	6	83.18	17	83.18	84.20	-11	16,625	-0.07%
2023/05/18	7	80.94	8.1	81.57	81.80	-1.1	17,232	-0.01%
2023/05/17	6	80.67	10	80.84	81.10	-4	17,202	-0.02%
2023/05/16	1	79.60	0	0.00	79.60	1	16,929	0.01%
2023/05/12	8	76.66	5	76.88	78.30	3	17,522	0.02%
2023/05/11	8	76.66	5	76.88	75.90	3	17,605	0.02%
2023/05/10	0	0.00	2	78.50	79.10	-2	17,858	-0.01%
2023/05/09	1	77.30	0	0.00	77.10	1	18,040	0.01%
2023/05/08	2	77.10	5	78.04	78.10	-3	18,373	-0.02%
2023/05/04	6	77.07	4	77.60	77.80	2	20,127	0.01%
2023/05/03	12	78.13	2	78.00	77.60	10	20,629	0.05%
2023/05/02	6	79.95	3	81.13	80.00	3	21,995	0.01%
2023/04/28	4	80.80	4	81.55	80.60	0	22,329	0.00%
2023/04/27	7	80.57	10	80.59	80.50	-3	22,911	-0.01%
2023/04/26	0	0.00	3	79.20	79.80	-3	23,222	-0.01%
2023/04/25	9	80.19	2	82.00	78.50	7	23,224	0.03%
2023/04/24	2	80.00	3	80.47	80.90	-1	23,268	0.00%
2023/04/21	9	79.96	9	81.01	80.30	0	23,333	0.00%
2023/04/20	12.1	78.67	9	80.73	82.00	3.1	23,300	0.01%
2023/04/19	7	84.64	3	85.60	83.20	4	23,430	0.02%
2023/04/18	6	85.10	11	84.69	85.70	-5	23,376	-0.02%
2023/04/17	15	81.33	17	81.56	81.80	-2	22,746	-0.01%
2023/04/14	2	78.90	27	78.54	79.10	-25	22,664	-0.11%
2023/04/13	5	78.64	5	77.60	77.60	0	22,469	0.00%
2023/04/12	21	75.60	1	75.80	75.60	20	22,228	0.09%
2023/04/11	2	75.25	2	75.30	74.70	0	22,378	0.00%
2023/04/10	0	0.00	1	74.70	74.80	-1	22,442	0.00%
2023/04/07	0	0.00	2	74.00	74.30	-2	22,682	-0.01%
2023/04/06	3	73.40	0	0.00	73.70	3	22,946	0.01%
2023/03/30	1	76.50	2	77.05	76.50	-1	23,290	0.00%
2023/03/29	1	74.90	0	0.00	75.60	1	23,597	0.00%
2023/03/24	0	0.00	30	78.30	78.80	-30	24,380	-0.12%
2023/03/23	0	0.00	0	77.30	77.50	0	24,792	0.00%
2023/03/22	31	77.38	0	0.00	76.40	31	25,520	0.12%
2023/03/21	2	77.75	2	78.15	77.30	0	25,958	0.00%
2023/03/17	0	0.00	1	75.20	75.70	-1	26,757	0.00%
2023/03/16	3	74.87	1	76.10	73.90	2	27,143	0.01%
2023/03/15	1	77.50	2	77.00	75.90	-1	27,463	0.00%
2023/03/14	1	74.60	1	75.00	75.50	0	27,639	0.00%
2023/03/13	10	76.00	12	75.47	76.00	-2	27,805	-0.01%
2023/03/10	9	72.96	5	74.00	72.40	4	28,035	0.01%
2023/03/09	0	0.00	1	76.00	76.00	-1	28,440	0.00%
2023/03/08	4	77.95	1	77.60	77.60	3	29,589	0.01%
2023/03/07	0	0.00	2	79.40	79.20	-2	31,679	-0.01%
2023/03/03	1.1	78.20	2	78.55	78.10	-1	33,580	0.00%
2023/03/02	8	78.85	9	80.84	78.80	-1	33,809	0.00%
2023/03/01	9	83.07	3	83.17	81.60	6	34,331	0.02%
2023/02/24	5	81.50	5	82.02	81.30	0	34,926	0.00%
2023/02/23	2	79.15	4	79.28	80.00	-2	35,006	-0.01%
2023/02/22	10	78.69	0	0.00	78.10	10	35,078	0.03%
2023/02/21	6	81.68	6	81.13	80.90	0	35,210	0.00%
2023/02/20	0	0.00	2	80.30	80.60	-2	35,453	-0.01%
2023/02/17	14	80.37	10	80.70	80.00	4	36,109	0.01%
2023/02/16	1	81.70	9.2	81.42	81.50	-8.2	36,232	-0.02%
2023/02/15	3.1	77.87	4	78.58	77.90	-0.9	35,580	0.00%
2023/02/14	2	77.00	1	77.60	77.20	1	35,384	0.00%
2023/02/13	5	77.76	6	77.88	77.50	-1	35,365	0.00%
2023/02/10	12	79.18	27	79.00	79.00	-15	35,162	-0.04%
2023/02/09	2	77.05	3	77.30	76.90	-1	34,580	0.00%
2023/02/08	23	77.33	3	77.40	77.80	20	34,426	0.06%
2023/02/07	4	77.65	6	78.18	77.80	-2	34,045	-0.01%
2023/02/06	8	78.16	2	78.25	77.50	6	33,809	0.02%
2023/02/03	2	79.25	4	81.00	78.10	-2	33,486	-0.01%
2023/02/02	7	79.64	4	80.58	79.50	3	32,779	0.01%
2023/02/01	0	0.00	1	83.80	84.50	-1	31,891	0.00%
2023/01/31	9	80.41	141.3	78.94	82.90	-132.3	31,435	-0.42%	大賣/鉅額交易
2023/01/30	120	78.00	5	77.18	78.10	115	30,031	0.38%	大買/鉅額交易
2023/01/16	0	0.00	4	68.85	69.20	-4	29,626	-0.01%
2023/01/13	2	66.80	0	0.00	66.80	2	29,718	0.01%
2023/01/11	0	0.00	1	66.50	66.50	-1	29,471	0.00%
2023/01/10	0	0.00	1	68.10	67.20	-1	29,388	0.00%
2023/01/09	2	68.10	7	67.33	68.20	-5	29,198	-0.02%
2023/01/06	1	66.10	1	66.90	66.20	0	28,481	0.00%
2023/01/05	10	66.10	10	65.40	65.70	0	27,989	0.00%
2023/01/04	9	65.18	3	65.43	65.70	6	27,698	0.02%
2023/01/03	2	63.35	4	63.23	63.20	-2	27,350	-0.01%
2022/12/30	1	61.60	1	62.20	62.00	0	27,175	0.00%
2022/12/29	4	61.33	3	60.70	61.40	1	27,061	0.00%
2022/12/28	1	61.60	1	62.20	61.60	0	26,892	0.00%
2022/12/27	2	61.90	2	61.95	61.90	0	26,747	0.00%
2022/12/26	14	60.14	15	59.21	61.10	-1	26,468	0.00%
2022/12/23	6	59.12	4	58.93	59.10	2	26,197	0.01%
2022/12/22	5	60.26	8	60.08	59.70	-3	25,954	-0.01%
2022/12/21	2.1	60.02	2	61.70	60.00	0.1	25,720	0.00%
2022/12/20	1	61.42	3	63.77	61.40	-2	25,370	-0.01%
2022/12/19	1	63.40	0	0.00	64.20	1	24,857	0.00%
2022/12/16	6	64.68	5	64.40	64.10	1	24,654	0.00%
2022/12/15	19	67.94	6	67.98	66.50	13	24,382	0.05%
2022/12/14	4	67.20	15	67.71	66.80	-11	23,822	-0.05%
2022/12/13	10	64.80	303	65.61	65.00	-293	23,062	-1.27%	大賣/鉅額交易
2022/12/12	306	66.77	16	66.23	66.60	290	22,467	1.29%	大買/鉅額交易
2022/12/09	2	62.25	2	62.85	62.30	0	21,593	0.00%
2022/12/08	12	63.29	1	63.30	63.00	11	21,338	0.05%
2022/12/07	2	64.20	4	63.90	63.40	-2	20,901	-0.01%
2022/12/06	4	64.83	0	0.00	64.90	4	20,373	0.02%
2022/12/02	17	67.79	14	66.70	66.70	3	19,576	0.02%
2022/12/01	15	66.47	17	66.43	67.90	-2	18,949	-0.01%
2022/11/30	51	65.40	50	65.39	65.20	1	18,126	0.01%
2022/11/29	23	66.57	30.3	66.30	63.70	-7.3	16,812	-0.04%
2022/11/28	1	60.90	9.3	62.50	64.80	-8.3	14,714	-0.06%
2022/11/25	12	59.57	18	60.18	60.60	-6	14,089	-0.04%
2022/11/24	0	0.00	1	57.70	57.70	-1	12,958	-0.01%
2022/11/23	4	56.93	22	55.92	57.10	-18	12,521	-0.14%
2022/11/22	5	54.48	3	54.67	54.90	2	11,541	0.02%
2022/11/21	2	51.85	3	52.87	54.10	-1	10,587	-0.01%
2022/11/18	1	48.65	0	0.00	49.20	1	9,933	0.01%
2022/11/17	2	51.00	0	0.00	50.20	2	9,704	0.02%
2022/11/16	20	49.70	20	51.30	50.90	0	9,257	0.00%
2022/11/15	1	49.90	0	0.00	51.10	1	8,791	0.01%
2022/10/27	0	0.00	1	46.15	46.55	-1	7,447	-0.01%
2022/10/25	1	44.40	0	0.00	44.30	1	7,207	0.01%
2022/10/24	3	45.77	1	45.65	46.00	2	6,936	0.03%
2022/10/21	10	44.07	0	0.00	45.05	10	6,516	0.15%
2022/10/17	1	43.35	1	42.90	43.45	0	6,156	0.00%
2022/10/14	1	42.65	1	42.90	42.80	0	6,177	0.00%
2022/10/13	1	41.95	1	41.80	41.05	0	6,136	0.00%
2022/10/07	1	42.80	1	42.85	42.90	0	6,221	0.00%
2022/10/04	0	0.00	3	41.10	41.20	-3	6,824	-0.04%
2022/09/27	3	42.67	0	0.00	42.65	3	7,378	0.04%
2022/09/19	0	0.00	2	42.10	41.95	-2	8,537	-0.02%
2022/09/07	0	0.00	1	42.15	41.85	-1	11,040	-0.01%
2022/09/01	4	43.16	22.1	43.02	43.20	-18.1	10,804	-0.17%
2022/08/31	0	0.00	0	41.08	41.25	0	10,484	0.00%
2022/08/30	0	0.00	3	40.73	40.60	-3	10,489	-0.03%
2022/08/29	1	40.10	0	0.00	40.15	1	10,523	0.01%
2022/08/25	0	39.90	0	40.19	39.85	0	10,558	0.00%
2022/08/24	0	40.95	0	0.00	40.70	0	10,758	0.00%
2022/08/22	0	41.07	3	40.82	40.85	-3	10,847	-0.03%
2022/08/19	0	41.45	0	0.00	41.30	0	10,809	0.00%
2022/08/18	0	41.72	3	41.50	41.50	-3	10,867	-0.03%
2022/08/17	0	42.17	0	0.00	41.95	0	10,930	0.00%
2022/08/12	0	41.85	0	42.60	42.40	0	10,881	0.00%
2022/08/11	0	42.07	0	0.00	41.80	0	10,866	0.00%
2022/08/10	0	41.95	0	0.00	41.95	0	10,869	0.00%
2022/08/08	1.1	39.82	1	40.40	41.45	0.1	10,907	0.00%
2022/08/04	1	42.95	2	44.15	43.25	-1	10,610	-0.01%
2022/08/03	1	44.05	0	0.00	44.05	1	10,503	0.01%
2022/07/28	10	45.75	0	0.00	45.45	10	10,296	0.10%
2022/07/25	2	44.80	2	45.18	45.80	0	10,061	0.00%
2022/07/21	0	0.00	1	46.10	46.95	-1	9,614	-0.01%
2022/07/20	10	47.65	0	0.00	47.50	10	9,444	0.11%
2022/07/18	1	48.35	0	0.00	48.50	1	9,321	0.01%
2022/07/15	20	47.78	2	47.73	48.00	18	9,207	0.20%
2022/07/14	2	48.95	1	48.80	49.00	1	9,075	0.01%
2022/07/13	5	47.91	0	0.00	49.00	5	8,896	0.06%
2022/07/12	1	46.65	0	0.00	46.90	1	8,479	0.01%
2022/07/11	2	46.45	1	46.65	46.10	1	8,246	0.01%
2022/07/07	0	0.00	5	43.64	43.70	-5	7,907	-0.06%
2022/07/06	5	43.67	2	42.75	42.50	3	7,786	0.04%
2022/07/05	5	44.56	4	44.68	44.50	1	7,651	0.01%
2022/07/04	3	44.87	3	44.73	44.40	0	7,573	0.00%
2022/07/01	4	45.93	5	44.80	44.40	-1	7,468	-0.01%
2022/06/30	1	47.70	0	0.00	47.20	1	7,202	0.01%
2022/06/28	0	0.00	1	49.00	48.35	-1	6,707	-0.01%
2022/06/27	3	50.10	250	49.31	50.20	-247	6,443	-3.83%	大賣/鉅額交易
2022/06/23	251	50.12	173	50.93	50.50	78	5,800	1.34%	大買/大賣/
2022/06/22	4	49.43	2	49.65	49.10	2	4,986	0.04%
2022/06/21	166	49.39	2.1	47.95	49.75	163.9	4,553	3.60%	大買/鉅額交易
2022/06/20	0	44.50	0	45.90	45.30	0	3,987	0.00%
2022/06/17	10	46.75	0	46.39	46.10	10	3,770	0.26%
2022/06/16	0	0.00	0	46.45	45.80	0	3,557	0.00%
2022/06/14	0	44.20	0	0.00	44.80	0	3,285	0.00%
2022/06/10	0	0.00	0	45.10	45.40	0	3,116	0.00%
2022/06/07	0	0.00	1	44.80	44.35	-1	3,070	-0.03%
2022/06/02	0	0.00	2	45.83	45.15	-2	3,005	-0.07%
2022/06/01	1	45.20	1	45.21	45.80	0	2,937	0.00%
2022/05/31	0	0.00	0	43.95	44.45	0	2,668	0.00%
2022/05/27	0	0.00	1	43.50	43.30	-1	2,472	-0.04%
2022/05/26	0	0.00	2	43.30	43.15	-2	2,442	-0.08%
2022/05/25	5	42.60	5	42.50	43.15	0	2,352	0.00%
2022/05/19	2	41.23	0	0.00	42.20	2	2,270	0.09%
2022/05/18	2	42.00	0	0.00	42.05	2	2,204	0.09%
2022/05/16	0	0.00	0	41.30	42.00	0	2,128	0.00%
2022/05/13	0	0.00	0	40.15	40.10	0	1,945	0.00%
2022/05/11	0	38.49	0	0.00	38.65	0	1,865	0.00%
2022/05/06	0	39.70	0	0.00	39.55	0	1,836	0.00%
2022/04/27	0	39.60	3	39.45	39.60	-3	1,972	-0.15%
2022/04/21	0	0.00	22	41.45	41.10	-22	2,154	-1.02%
2022/04/18	0	39.95	0	0.00	40.00	0	2,245	0.00%
2022/04/12	0.9	39.30	0	0.00	39.10	0.9	2,472	0.04%
2022/04/11	0	39.56	0	0.00	39.10	0	2,555	0.00%
2022/03/29	20	40.50	0	0.00	40.50	20	2,871	0.70%
2022/03/28	0	40.00	0	0.00	40.10	0	2,875	0.00%
2022/03/21	2	39.95	0	0.00	39.95	2	3,002	0.07%
2022/03/17	0	0.00	0	39.50	39.60	0	3,024	0.00%
2022/03/15	0	38.85	0	0.00	38.85	0	3,033	0.00%
2022/03/11	0	39.40	0	0.00	39.05	0	3,025	0.00%
2022/03/10	0	0.00	2.1	40.20	40.30	-2.1	2,959	-0.07%
2022/03/09	0	0.00	0	39.20	39.30	0	2,948	0.00%
2022/03/07	0	39.90	0	0.00	39.70	0	2,936	0.00%
2022/03/01	2	41.35	0	41.30	41.35	2	3,084	0.06%
2022/02/25	0	0.00	0.1	40.80	40.85	-0.1	3,128	0.00%
2022/02/21	0	0.00	1	42.80	42.75	-1	3,568	-0.03%
2022/02/18	1	42.40	0	0.00	42.40	1	3,706	0.03%
2022/02/17	0	0.00	2	42.13	42.25	-2	3,963	-0.05%
2022/02/10	2	41.70	0	0.00	41.85	2	4,201	0.05%
2022/01/25	0	0.00	1	40.80	40.80	-1	4,417	-0.02%
2022/01/17	0	0.00	0.1	43.05	43.10	-0.1	4,644	0.00%
2022/01/11	0	0.00	2	42.70	42.75	-2	5,175	-0.04%
2022/01/07	0	0.00	4	43.83	43.60	-4	5,730	-0.07%
2022/01/06	1.1	43.31	0	0.00	43.60	1.1	5,794	0.02%
2021/12/29	0	0.00	0.1	41.85	42.05	-0.1	6,916	0.00%
2021/12/27	0.1	41.95	0	0.00	42.00	0.1	7,032	0.00%
2021/12/20	1	41.90	1	42.25	41.85	0	7,868	0.00%
2021/12/17	0	0.00	2	41.75	41.85	-2	8,019	-0.02%
2021/12/13	2	41.75	0	0.00	41.55	2	9,818	0.02%
2021/12/10	1	41.50	0	0.00	41.35	1	10,132	0.01%
2021/12/07	1	41.75	40	41.70	41.90	-39	10,150	-0.38%
2021/12/03	20	41.40	0	0.00	41.45	20	10,151	0.20%
2021/12/01	20	41.40	0	0.00	41.55	20	10,150	0.20%
2021/11/29	1	41.30	1	41.20	41.10	0	10,145	0.00%
2021/11/26	2	41.75	0	0.00	41.60	2	10,092	0.02%
2021/11/24	1	42.85	0	0.00	42.80	1	10,011	0.01%
2021/11/19	1	44.05	3	43.70	43.30	-2	9,740	-0.02%
2021/11/18	2	43.13	0	0.00	43.10	2	9,587	0.02%
2021/11/17	0	42.80	0	0.00	43.40	0	9,523	0.00%
2021/11/16	2	43.00	3	42.90	43.35	-1	9,379	-0.01%
2021/11/15	0	0.00	3	41.90	41.90	-3	9,147	-0.03%
2021/11/11	1	41.15	0	0.00	40.80	1	9,095	0.01%
2021/11/09	0.3	41.95	0	0.00	42.10	0.3	9,018	0.00%
2021/11/08	0	0.00	2	41.70	41.50	-2	8,969	-0.02%
2021/11/05	1	41.65	0	0.00	41.85	1	8,947	0.01%
2021/11/04	2	42.15	2	42.00	41.50	0	8,966	0.00%
2021/11/03	1	41.30	0	0.00	41.40	1	8,918	0.01%
2021/11/02	1	41.40	1	42.04	41.50	0	8,965	0.00%
2021/10/29	1	41.25	0	0.00	41.10	1	8,813	0.01%
2021/10/27	2	42.30	0	0.00	42.25	2	8,705	0.02%
2021/10/26	0	0.00	5	42.80	42.40	-5	8,666	-0.06%
2021/10/21	0	0.00	1	42.35	43.10	-1	8,420	-0.01%
2021/10/20	0	41.50	0	0.00	41.40	0	8,208	0.00%
2021/10/19	1	42.95	0	0.00	41.90	1	8,091	0.01%
2021/10/18	7	43.39	0	0.00	42.15	7	7,879	0.09%
2021/10/14	0	0.00	1	43.30	42.95	-1	7,346	-0.01%
2021/10/13	1	43.40	0	0.00	43.65	1	7,244	0.01%
2021/10/12	0	42.85	0	0.00	42.70	0	7,081	0.00%
2021/10/08	0	0.00	3	44.18	44.20	-3	6,883	-0.04%
2021/10/07	2	42.53	2	42.58	43.05	0	6,326	0.00%
2021/10/06	0	0.00	1	41.25	42.15	-1	6,118	-0.02%
2021/10/04	1	40.60	0	0.00	40.60	1	5,852	0.02%
2021/09/30	1	42.45	0	0.00	42.70	1	5,642	0.02%
2021/09/27	0	43.10	21	44.91	43.10	-21	5,411	-0.39%
2021/09/24	20	44.00	0	0.00	44.00	20	5,138	0.39%
2021/09/22	3	44.30	1	44.65	43.70	2	4,756	0.04%
2021/09/17	3	43.03	4	44.00	43.95	-1	4,291	-0.02%
2021/09/16	2	41.18	11	41.05	41.15	-9	3,610	-0.25%
2021/09/15	10	39.84	0	40.25	40.30	10	3,399	0.29%
2021/09/09	0	36.90	0	0.00	36.85	0	3,326	0.00%
2021/09/08	0	37.05	0	0.00	36.90	0	3,339	0.00%
2021/09/03	0	38.10	0	0.00	38.10	0	3,381	0.00%
2021/08/31	0	37.88	0	0.00	37.85	0	3,366	0.00%
2021/08/30	0	38.20	0	0.00	38.10	0	3,373	0.00%
2021/08/26	0	37.85	0	0.00	37.45	0	3,367	0.00%
2021/08/25	0	37.30	0	0.00	37.30	0	3,369	0.00%
2021/08/20	0	36.55	0	0.00	36.35	0	3,439	0.00%
2021/08/19	0	36.90	0	0.00	36.70	0	3,468	0.00%
2021/08/18	0	36.65	0	0.00	37.55	0	3,469	0.00%
2021/08/17	0	37.42	0	0.00	37.00	0	3,480	0.00%
2021/08/16	0	38.10	0	0.00	37.80	0	3,481	0.00%
2021/08/13	0	38.70	0	0.00	38.50	0	3,483	0.00%
2021/08/12	0	39.25	0	0.00	39.05	0	3,491	0.00%
2021/08/11	0	39.35	0	0.00	39.15	0	3,558	0.00%
2021/08/10	0	39.75	0	0.00	39.40	0	3,646	0.00%
2021/08/09	0	40.35	0	0.00	40.35	0	3,746	0.00%
2021/08/05	0	40.05	0	0.00	40.10	0	3,965	0.00%
2021/08/03	0	39.45	0	0.00	39.40	0	4,282	0.00%
2021/07/30	0	39.90	0	0.00	39.90	0	4,420	0.00%
2021/07/28	1	39.85	0	0.00	39.70	1	4,571	0.02%
2021/07/27	0	40.20	0	0.00	40.40	0	4,794	0.00%
2021/07/26	2	40.95	0	0.00	40.85	2	4,940	0.04%
2021/07/23	0	41.10	0	0.00	41.00	0	5,029	0.00%
2021/07/21	0	40.42	0	0.00	40.00	0	5,135	0.00%
2021/07/20	1	40.90	0	0.00	40.60	1	5,149	0.02%
2021/07/19	0	41.50	0	0.00	41.35	0	5,206	0.00%
2021/07/14	1	41.50	0	0.00	41.15	1	5,798	0.02%
2021/07/13	0	41.90	0	0.00	42.00	0	5,921	0.00%
2021/07/09	0	41.95	0	0.00	41.95	0	6,373	0.00%
2021/07/08	0	42.00	0	0.00	42.00	0	6,864	0.00%
2021/07/07	0	42.40	0	0.00	42.60	0	7,496	0.00%
2021/07/06	0	42.45	0	0.00	42.70	0	7,871	0.00%
2021/07/05	1	42.90	0	0.00	42.80	1	8,124	0.01%
2021/07/02	1	43.00	0	0.00	43.00	1	8,189	0.01%
2021/06/30	0	42.30	0	0.00	42.60	0	8,237	0.00%
2021/06/23	0	0.00	1	41.60	41.60	-1	8,997	-0.01%
2021/06/18	3	40.60	3	40.70	40.50	0	10,830	0.00%
2021/06/16	1	39.70	1	39.90	40.05	0	10,903	0.00%
2021/06/15	0	39.35	0	0.00	39.40	0	11,015	0.00%
2021/06/11	0	39.65	0	0.00	39.65	0	11,273	0.00%
2021/06/09	0	39.40	0	0.00	39.35	0	11,374	0.00%
2021/06/07	0	39.69	0	0.00	39.80	0	11,473	0.00%
2021/06/04	0	39.95	0	0.00	40.15	0	11,526	0.00%
2021/06/03	0	40.05	0	0.00	40.10	0	11,617	0.00%
2021/06/02	1	39.90	0	0.00	40.10	1	11,720	0.01%
2021/06/01	0	39.90	0	0.00	40.10	0	11,728	0.00%
2021/05/31	0	39.40	0	0.00	39.45	0	11,793	0.00%
2021/05/28	0	39.70	1	39.30	39.70	-1	11,827	-0.01%
2021/05/27	1	38.95	0	0.00	38.80	1	11,868	0.01%
2021/05/26	1	39.25	1	39.45	39.80	0	11,895	0.00%
2021/05/25	2	39.80	2	39.75	39.55	0	12,015	0.00%
2021/05/24	1	39.25	1	39.50	39.50	0	12,265	0.00%
2021/05/21	0	39.20	0	0.00	39.20	0	12,377	0.00%
2021/05/20	0	38.70	0	0.00	38.60	0	12,562	0.00%
2021/05/17	0	36.00	0	0.00	36.00	0	12,762	0.00%
2021/05/13	0	38.40	0	0.00	38.40	0	12,556	0.00%
2021/05/10	0	43.00	0	0.00	43.20	0	12,322	0.00%
2021/05/07	1	42.00	1	42.40	42.90	0	12,358	0.00%
2021/05/06	0	40.55	0	0.00	40.55	0	12,440	0.00%
2021/05/05	0	40.50	0	0.00	40.40	0	12,720	0.00%
2021/05/04	0	0.00	1	40.60	40.50	-1	12,698	-0.01%
2021/05/03	0	43.05	0	0.00	42.95	0	12,571	0.00%
2021/04/29	0	45.20	0	0.00	45.40	0	12,565	0.00%
2021/04/28	0	45.15	0	0.00	45.15	0	12,567	0.00%
2021/04/27	0	45.35	0	0.00	45.60	0	12,645	0.00%
2021/04/26	0	44.50	0	0.00	44.75	0	12,694	0.00%
2021/04/23	0	44.50	0	0.00	44.60	0	12,780	0.00%
2021/04/22	0	44.35	0	0.00	44.35	0	12,901	0.00%
2021/04/21	0	46.50	0	0.00	46.50	0	12,842	0.00%
2021/04/19	0	46.15	0	0.00	46.40	0	12,771	0.00%
2021/04/16	0	45.45	3	45.30	45.65	-3	12,810	-0.02%
2021/04/15	1	45.70	5	45.65	45.55	-4	12,884	-0.03%
2021/04/14	5	46.80	1	47.20	47.20	4	12,794	0.03%
2021/04/13	0	0.00	1	46.75	46.80	-1	13,010	-0.01%
2021/04/12	3	45.45	0	0.00	46.30	3	12,787	0.02%
2021/04/09	0	44.70	3	44.77	44.70	-3	13,190	-0.02%
2021/04/07	1	44.00	0	0.00	43.95	1	13,403	0.01%
2021/04/06	2	44.05	0	0.00	44.00	2	13,536	0.01%
2021/03/31	0	0.00	1	44.05	44.05	-1	14,437	-0.01%
2021/03/30	0	43.35	0	43.35	43.35	0	14,258	0.00%
2021/03/29	0	43.45	0	0.00	43.45	0	14,224	0.00%
2021/03/26	3	43.90	5	43.80	43.25	-2	14,084	-0.01%
2021/03/25	10	46.22	4	45.18	45.10	6	13,578	0.04%
2021/03/24	1	46.65	6.6	46.43	46.65	-5.6	12,788	-0.04%
2021/03/23	2	42.90	3	43.00	42.45	-1	11,679	-0.01%
2021/03/19	0	42.20	0	0.00	42.10	0	11,540	0.00%
2021/03/18	3	42.60	3	43.40	42.80	0	11,438	0.00%
2021/03/17	3	43.00	0	0.00	43.30	3	11,313	0.03%
2021/03/16	0	42.60	0	0.00	42.75	0	11,058	0.00%
2021/03/15	0	42.25	0	0.00	42.25	0	10,985	0.00%
2021/03/12	0	42.40	0	0.00	42.50	0	10,965	0.00%
2021/03/10	0	42.25	0	0.00	42.35	0	10,968	0.00%
2021/03/09	0	0.00	20	41.70	42.85	-20	10,911	-0.18%
2021/03/08	0	0.00	3	41.90	42.10	-3	10,839	-0.03%
2021/03/05	0	41.50	0	0.00	41.50	0	10,725	0.00%
2021/03/04	0	41.70	0	0.00	41.60	0	10,714	0.00%
2021/03/03	0	41.75	0	0.00	41.85	0	10,655	0.00%
2021/03/02	0	41.30	0	0.00	41.20	0	10,597	0.00%
2021/02/26	0	41.75	0.2	41.95	41.65	-0.2	10,553	0.00%
2021/02/24	2	42.30	3	42.00	41.40	-1	10,518	-0.01%
2021/02/23	0	43.35	2	43.50	43.55	-2	10,325	-0.02%
2021/02/22	2	43.17	0	0.00	42.90	2	10,227	0.02%
2021/02/18	0	40.90	0	0.00	41.10	0	9,965	0.00%
2021/02/17	0	40.85	0	0.00	40.90	0	10,053	0.00%
2021/02/04	0	40.45	0	0.00	40.35	0	9,982	0.00%
2021/02/03	0	41.10	0	0.00	40.95	0	9,973	0.00%
2021/02/02	0	41.15	0	0.00	41.15	0	9,943	0.00%
2021/02/01	0	40.40	0	0.00	40.45	0	9,892	0.00%
2021/01/29	0	41.05	0	0.00	40.90	0	9,858	0.00%
2021/01/28	0	41.70	0	0.00	41.35	0	9,789	0.00%
2021/01/26	0	41.15	0	0.00	41.10	0	9,261	0.00%
2021/01/25	0	42.00	0	0.00	41.95	0	9,225	0.00%
2021/01/22	0	41.15	0	43.10	43.20	0	9,197	0.00%
2021/01/21	2	40.95	0	0.00	40.95	2	9,061	0.02%
2021/01/20	0	41.50	0	0.00	41.45	0	8,987	0.00%
2021/01/15	10	42.50	0.1	42.75	42.75	9.9	8,578	0.12%
2021/01/14	0	44.30	0	0.00	44.30	0	8,366	0.00%
2021/01/12	0	43.95	0	0.00	43.95	0	8,071	0.00%
2021/01/08	0	46.55	0	0.00	46.55	0	7,853	0.00%
2021/01/07	0	0.00	2	48.48	48.00	-2	7,662	-0.03%
2021/01/06	3	49.27	0	0.00	49.00	3	7,415	0.04%
2021/01/05	10	48.90	0	0.00	48.85	10	6,700	0.15%
2021/01/04	0	0.00	0.7	50.60	50.90	-0.7	6,279	-0.01%
2020/12/31	0	0.00	3	42.85	46.90	-3	5,551	-0.05%
2020/12/29	3	42.20	2	42.43	42.20	1	5,130	0.02%
2020/12/28	42	42.87	40	43.41	43.50	2	4,966	0.04%
2020/12/25	1	39.80	5	40.44	41.05	-4	4,236	-0.09%
2020/12/22	0	36.80	0	0.00	37.00	0	3,990	0.00%
2020/12/21	0	37.15	0	0.00	37.25	0	3,955	0.00%
2020/12/17	2	36.80	0	0.00	36.90	2	4,034	0.05%
2020/12/16	0	0.00	2	37.45	37.50	-2	4,059	-0.05%
2020/12/14	0	36.70	0	0.00	36.70	0	4,295	0.00%
2020/12/11	5	37.11	0	0.00	36.80	5	4,351	0.11%
2020/12/10	0	37.50	0	0.00	37.65	0	4,463	0.00%
2020/12/09	0	37.70	0	0.00	37.85	0	4,563	0.00%
2020/12/07	2	37.75	0	0.00	37.65	2	4,911	0.04%
2020/12/03	0	38.25	0	0.00	38.25	0	5,035	0.00%
2020/12/02	2	38.40	0	0.00	38.55	2	5,096	0.04%
2020/12/01	0	38.80	0	0.00	38.80	0	5,203	0.00%
2020/11/30	0	38.80	0	0.00	39.00	0	5,256	0.00%
2020/11/26	0	39.15	0	0.00	39.20	0	5,594	0.00%
2020/11/24	0	38.75	2	39.40	38.75	-2	6,017	-0.03%
2020/11/20	3	39.90	3	39.70	40.05	0	6,286	0.00%
2020/11/18	0	0.00	1	38.80	39.00	-1	6,319	-0.02%
2020/11/16	0	0.00	1.3	37.11	37.70	-1.3	6,399	-0.02%
2020/11/06	0.1	34.00	0	0.00	34.00	0.1	7,052	0.00%
2020/11/05	0	34.90	0	0.00	34.90	0	7,399	0.00%
2020/11/03	0	35.10	0	0.00	35.05	0	7,742	0.00%
2020/11/02	0	34.90	0	0.00	34.90	0	7,806	0.00%
2020/10/30	0	35.80	0	0.00	35.60	0	7,864	0.00%
2020/10/19	1	38.05	1	40.00	38.00	0	8,490	0.00%
2020/09/21	0	0.00	1	24.40	24.30	-1	8,759	-0.01%
2020/09/16	1	23.65	0	0.00	23.50	1	8,958	0.01%
2020/08/17	0	0.00	2	25.20	25.15	-2	10,263	-0.02%
2020/08/12	0	0.00	4	24.60	24.40	-4	11,160	-0.04%
2020/08/07	21	24.30	18	23.99	24.00	3	11,141	0.03%
2020/08/06	10	24.00	13	23.93	23.90	-3	10,896	-0.03%
2020/08/03	9	23.78	9	23.17	23.45	0	10,766	0.00%
2020/07/31	10	23.07	10	23.75	23.70	0	10,628	0.00%
2020/07/23	0	0.00	1	21.85	21.85	-1	10,053	-0.01%
2020/07/06	2	21.05	2	21.25	21.25	0	10,679	0.00%
2020/07/03	1	21.20	0	0.00	21.20	1	11,003	0.01%
2020/06/30	0	0.00	1	21.40	21.55	-1	11,996	-0.01%
2020/06/29	1	21.30	0	0.00	21.15	1	12,611	0.01%
2020/06/18	0	0.00	5	22.35	22.50	-5	12,504	-0.04%
2020/06/16	5	22.80	2	22.50	22.80	3	12,489	0.02%
2020/06/15	2	22.70	2	22.13	22.10	0	12,420	0.00%
2020/06/11	2	23.35	4	23.38	22.70	-2	12,296	-0.02%
2020/06/10	0	0.00	2	23.45	23.85	-2	12,240	-0.02%
2020/06/09	13	23.77	13	23.85	23.85	0	12,160	0.00%
2020/06/08	2	23.20	4	23.84	23.20	-2	11,764	-0.02%
2020/06/05	4	22.35	0	0.00	22.30	4	11,237	0.04%
2020/06/04	0	0.00	2	22.35	22.35	-2	11,126	-0.02%
2020/05/22	0	0.00	0.6	20.00	20.05	-0.6	10,719	-0.01%
2020/05/20	51	19.74	53	20.04	20.35	-2	10,541	-0.02%
2020/05/19	1	18.85	3	19.60	19.70	-2	10,116	-0.02%
2020/05/18	2	17.65	0	0.00	17.95	2	9,692	0.02%
2020/05/15	0	0.00	2	16.95	16.90	-2	9,511	-0.02%
2020/05/07	0	0.00	1	16.50	16.45	-1	10,091	-0.01%
2020/05/06	1	16.40	0	0.00	16.40	1	10,143	0.01%
2020/04/23	0	0.00	2	17.08	17.00	-2	9,776	-0.02%
2020/04/22	1	16.55	2	16.68	16.55	-1	9,690	-0.01%
2020/04/21	12	17.05	10	16.93	16.75	2	9,616	0.02%
2020/04/20	1	17.70	0	0.00	17.70	1	9,464	0.01%
2020/04/17	10	18.45	18	17.85	17.80	-8	9,427	-0.08%
2020/04/16	0	0.00	6	18.15	18.20	-6	9,317	-0.06%
2020/04/15	15	18.60	16	18.50	18.35	-1	9,244	-0.01%
2020/04/14	65	18.70	66	18.53	18.45	-1	9,153	-0.01%
2020/04/13	60	18.45	60	18.73	18.70	0	9,024	0.00%
2020/04/10	10	18.55	10	18.95	18.75	0	8,882	0.00%
2020/04/09	10	18.50	10	18.50	18.50	0	8,637	0.00%
2020/04/08	9	17.50	6	17.70	18.15	3	7,968	0.04%
2020/04/06	19	15.27	13	14.98	15.55	6	7,210	0.08%
2020/03/31	1	14.70	0	0.00	14.70	1	6,443	0.02%
2020/03/25	0	0.00	4	15.20	15.50	-4	5,625	-0.07%
2020/03/24	2	14.65	2	15.20	14.65	0	5,551	0.00%
2020/03/23	2	14.50	0	0.00	14.45	2	5,505	0.04%
2020/03/20	2	15.05	5	15.22	15.15	-3	5,562	-0.05%
2020/03/19	2	15.15	0	0.00	14.50	2	5,495	0.04%
2020/03/16	1	17.45	0	0.00	17.00	1	5,212	0.02%
2020/03/12	3	18.85	10	19.10	18.60	-7	5,023	-0.14%
2020/03/03	1	20.70	0	0.00	20.85	1	4,407	0.02%
2020/02/27	0	0.00	3	20.45	20.40	-3	4,172	-0.07%
2020/02/19	0	0.00	1	20.95	20.90	-1	3,444	-0.03%
2020/02/12	0.5	19.90	6	20.00	20.05	-5.5	3,161	-0.17%
2020/02/10	3	20.00	163	19.36	19.90	-160	2,847	-5.62%	大賣/鉅額交易
2020/02/07	160	19.32	1	19.40	19.25	159	2,539	6.26%	大買/鉅額交易
2020/01/17	1	19.30	0	0.00	19.25	1	2,146	0.05%
2020/01/07	2	19.18	0	0.00	19.00	2	2,321	0.09%
2019/12/18	5.1	19.70	0	0.00	19.65	5.1	2,554	0.20%
2019/12/17	1	19.75	3	19.62	19.75	-2	2,559	-0.08%
2019/12/06	0.8	18.80	0	0.00	18.80	0.8	2,894	0.03%
2019/11/29	0	0.00	2	19.25	19.15	-2	3,035	-0.07%
2019/11/25	2	18.75	0	0.00	18.75	2	3,082	0.06%
2019/11/18	0	0.00	1	18.70	18.80	-1	3,179	-0.03%
2019/11/11	5	19.31	0	0.00	19.20	5	3,510	0.14%
2019/11/08	0	0.00	1	19.60	19.65	-1	3,598	-0.03%
2019/11/07	2	19.85	1	19.70	19.60	1	3,789	0.03%
2019/10/24	0.4	19.65	0	0.00	19.65	0.4	4,919	0.01%
2019/10/23	2	19.60	0	0.00	19.65	2	4,951	0.04%
2019/10/21	0	0.00	2	19.90	19.85	-2	5,024	-0.04%
2019/10/09	2	18.95	0	0.00	18.95	2	5,240	0.04%
2019/09/06	1	20.85	0	0.00	20.85	1	6,919	0.01%
2019/08/02	0	0.00	4	23.10	23.05	-4	11,956	-0.03%
2019/07/29	4	23.94	0	0.00	24.45	4	11,611	0.03%
2019/07/26	5	23.75	0	0.00	23.90	5	11,344	0.04%
2019/07/23	0	0.00	1	22.65	22.55	-1	10,920	-0.01%
2019/07/15	1	23.85	0	0.00	23.90	1	10,573	0.01%
2019/07/08	0	0.00	1	23.80	23.60	-1	10,552	-0.01%
2019/06/26	0	0.00	2	22.93	22.95	-2	10,027	-0.02%
2019/06/20	0	0.00	4	21.93	22.15	-4	9,569	-0.04%
2019/06/19	10	21.50	0	0.00	21.80	10	9,332	0.11%
2019/06/12	1	22.40	0	0.00	22.00	1	8,821	0.01%
2019/05/29	5	24.05	8	24.48	24.00	-3	7,142	-0.04%
2019/05/28	3	24.15	0	0.00	23.55	3	6,501	0.05%
2019/05/27	0	0.00	8	23.81	23.95	-8	6,045	-0.13%
2019/05/22	0	0.00	1	22.55	22.55	-1	5,186	-0.02%
2019/05/20	4	22.63	0	0.00	22.50	4	4,829	0.08%
2019/05/17	0	0.00	3	22.18	22.15	-3	4,370	-0.07%
2019/05/16	0	0.00	1	20.95	20.50	-1	3,649	-0.03%
2019/05/14	0	0.00	1	20.05	20.20	-1	3,131	-0.03%
2019/05/08	1	19.15	0	0.00	19.25	1	2,830	0.04%
2019/05/07	0	0.00	12	19.25	19.25	-12	2,857	-0.42%
2019/04/26	1	19.50	0	0.00	19.50	1	2,796	0.04%
2019/04/19	0	0.00	1	19.95	19.85	-1	2,786	-0.04%
2019/04/18	0	0.00	1	19.80	19.80	-1	2,787	-0.04%
2019/04/16	0	0.00	2	19.55	19.20	-2	2,716	-0.07%
2019/04/15	1	19.30	0	0.00	19.30	1	2,627	0.04%
2019/04/12	14	20.25	0	0.00	20.05	14	2,411	0.58%
2019/04/02	0	0.00	2	19.80	19.70	-2	2,053	-0.10%
2019/03/29	2	19.53	0	0.00	19.45	2	2,083	0.10%
2019/03/28	0	0.00	3	19.98	19.90	-3	2,029	-0.15%
2019/03/20	1	18.85	0	0.00	18.95	1	2,178	0.05%
2019/03/13	0	0.00	1	19.05	19.05	-1	2,696	-0.04%
2019/02/22	0	0.00	1	19.00	18.95	-1	4,106	-0.02%
2018/12/25	1	18.20	0	0.00	18.25	1	4,443	0.02%
2018/12/24	1	18.65	0	0.00	18.55	1	4,446	0.02%
2018/12/18	4	19.83	0	0.00	19.35	4	4,449	0.09%
2018/12/17	0	0.00	1	20.50	20.60	-1	4,288	-0.02%
2018/12/06	1	20.10	1	20.55	20.05	0	3,944	0.00%
2018/12/05	93	20.55	100	21.00	21.00	-7	3,702	-0.19%
2018/12/04	190	18.52	0	0.00	20.00	190	2,803	6.78%	大買/鉅額交易
2018/12/03	0	0.00	190	18.25	18.20	-190	2,479	-7.66%	大賣/鉅額交易
2018/10/24	1	18.40	0	0.00	18.60	1	2,622	0.04%
2018/10/23	1	18.60	0	0.00	18.60	1	2,618	0.04%
2018/10/17	1	19.10	0	0.00	19.05	1	2,641	0.04%
2018/10/16	2	19.40	0	0.00	19.10	2	2,604	0.08%
2018/10/12	0.3	19.65	0	0.00	19.60	0.3	2,525	0.01%
2018/10/11	1	19.80	0	0.00	19.65	1	2,494	0.04%
2018/10/08	1	20.75	0	0.00	20.70	1	2,408	0.04%
2018/10/05	0.1	20.90	0	0.00	20.75	0.1	2,396	0.00%
2018/10/03	0	0.00	1	21.60	21.40	-1	2,363	-0.04%
2018/09/19	0	0.00	2	21.20	21.15	-2	2,463	-0.08%
2018/09/14	0	0.00	0	20.95	21.00	0	2,490	0.00%
2018/09/06	2	20.80	0	0.00	20.75	2	2,921	0.07%
2018/09/03	0	0.00	2	21.15	21.20	-2	3,020	-0.07%
2018/08/15	2	20.55	10	20.55	20.55	-8	3,319	-0.24%
2018/08/06	2	21.05	0	0.00	21.05	2	3,922	0.05%
2018/08/02	0	0.00	3	21.35	21.20	-3	3,905	-0.08%
2018/07/24	0	0.00	2	21.10	21.10	-2	3,757	-0.05%
2018/07/05	3	20.80	0	0.00	20.85	3	3,629	0.08%
2018/07/04	0	0.00	2	20.85	20.85	-2	3,666	-0.05%
2018/07/03	0	0.00	9	21.10	20.80	-9	3,682	-0.24%
2018/07/02	2	21.25	0	0.00	21.20	2	3,655	0.05%
2018/06/25	0	0.00	1	21.90	21.75	-1	3,444	-0.03%
2018/06/22	1	22.15	0	0.00	22.15	1	3,429	0.03%
2018/05/18	2	24.10	0	0.00	24.15	2	2,730	0.07%
2018/05/14	0	0.00	2	23.40	23.95	-2	2,493	-0.08%
2018/04/02	2	22.60	0	0.00	22.60	2	2,807	0.07%
2018/03/16	1	23.15	0	0.00	23.30	1	3,209	0.03%
2018/03/07	0	0.00	4	23.25	23.20	-4	3,493	-0.11%
2018/03/05	5	23.45	0	0.00	23.25	5	4,854	0.10%
2018/01/30	0	0.00	6	23.55	23.50	-6	5,152	-0.12%