裕隆 (2201)-統一-竹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
56.5
漲跌
▲0.3
漲幅
+0.53%
成交量
3,423張
產業
上市汽車類股
730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-竹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-竹南券商分點個股進出
統一-竹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
2024/09/16	0	0.00	0.1	56.60	56.60	-0.1	3,667	0.00%
2024/08/23	6	53.40	21	53.34	53.50	-15	4,340	-0.35%
2024/08/22	10	53.84	0	0.00	53.70	10	4,406	0.23%
2024/08/07	4	55.00	0	0.00	55.20	4	4,706	0.08%
2024/08/06	2	52.00	0	0.00	53.10	2	4,893	0.04%
2024/07/30	0	0.00	0.2	61.40	61.60	-0.2	5,687	0.00%
2024/07/22	0.1	61.80	0	0.00	60.50	0.1	5,880	0.00%
2024/07/19	1	62.40	0	0.00	62.90	1	5,809	0.02%
2024/07/09	1	62.70	0	0.00	63.20	1	6,113	0.02%
2024/07/05	1	66.20	0	0.00	66.30	1	5,979	0.02%
2024/07/04	0	0.00	0.7	65.80	65.80	-0.7	5,989	-0.01%
2024/07/03	10	65.30	0	0.00	65.20	10	6,025	0.17%
2024/06/25	1	69.70	1	69.00	68.80	0	5,900	0.00%
2024/06/20	0	0.00	1	69.40	70.30	-1	5,896	-0.02%
2024/05/31	1	71.00	0	0.00	70.50	1	5,926	0.02%
2024/05/30	10	71.00	0	0.00	70.10	10	5,896	0.17%
2024/05/23	0	0.00	1	70.60	70.50	-1	5,814	-0.02%
2024/05/21	1	70.50	0	0.00	70.50	1	5,838	0.02%
2024/05/14	1	72.30	0	0.00	71.60	1	5,851	0.02%
2024/05/13	1	73.90	0	0.00	72.50	1	5,807	0.02%
2024/05/09	0	0.00	7	75.73	75.00	-7	5,542	-0.13%
2024/05/07	0	0.00	1	73.70	73.80	-1	5,104	-0.02%
2024/05/03	5	73.68	10	74.10	73.70	-5	4,803	-0.10%
2024/04/18	0	0.00	0	69.00	69.30	0	4,372	0.00%
2024/04/08	1	70.30	0	0.00	70.00	1	4,361	0.02%
2024/03/25	1	68.60	0	0.00	68.10	1	4,637	0.02%
2024/03/22	2	67.80	2	68.50	68.30	0	4,690	0.00%
2024/03/21	2	67.90	0	0.00	67.80	2	4,792	0.04%
2024/03/19	1	68.40	0	0.00	68.30	1	4,983	0.02%
2024/03/07	3	69.00	0	0.00	68.90	3	4,864	0.06%
2024/03/04	0	0.00	2	71.00	70.80	-2	4,943	-0.04%
2024/02/05	0	0.00	2	68.40	69.30	-2	5,354	-0.04%
2024/02/01	0	0.00	1	70.10	70.70	-1	5,480	-0.02%
2024/01/29	0	0.00	1	70.50	69.80	-1	5,541	-0.02%
2024/01/25	1	70.00	0	0.00	69.70	1	5,675	0.02%
2024/01/17	0	0.00	0.3	68.00	67.70	-0.3	6,163	-0.01%
2024/01/05	3	72.50	0	0.00	72.40	3	8,913	0.03%
2024/01/04	0	0.00	1	73.10	72.60	-1	9,230	-0.01%
2024/01/02	1	75.30	0	0.00	74.80	1	9,265	0.01%
2023/12/29	0	0.00	2	75.00	74.80	-2	9,295	-0.02%
2023/12/28	3	74.40	1	74.60	74.60	2	9,415	0.02%
2023/12/22	10	72.40	1	74.40	72.20	9	9,944	0.09%
2023/12/21	1	72.70	0	0.00	72.70	1	9,849	0.01%
2023/12/20	1	74.10	0	0.00	74.10	1	9,898	0.01%
2023/12/15	1	75.80	2	77.05	75.50	-1	10,188	-0.01%
2023/12/14	0	0.00	0.4	77.00	77.30	-0.4	10,213	0.00%
2023/12/13	2	76.00	1	76.00	76.00	1	10,171	0.01%
2023/12/05	2	76.70	0	0.00	77.00	2	10,270	0.02%
2023/12/04	2	76.90	0	0.00	76.50	2	10,336	0.02%
2023/12/01	1	77.00	0	0.00	77.10	1	10,458	0.01%
2023/11/30	1	76.50	0	0.00	76.90	1	10,662	0.01%
2023/11/29	0	0.00	1	78.00	77.90	-1	11,171	-0.01%
2023/11/24	0	0.00	2	78.00	78.50	-2	12,164	-0.02%
2023/11/22	1	78.10	0	0.00	77.70	1	12,453	0.01%
2023/11/16	0	0.00	1	79.10	79.10	-1	12,025	-0.01%
2023/11/09	0	0.00	11	79.19	79.20	-11	11,857	-0.09%
2023/11/03	0	0.00	1	79.00	78.20	-1	12,143	-0.01%
2023/11/02	1	75.90	3	77.50	77.40	-2	12,086	-0.02%
2023/11/01	0	0.00	0	75.30	75.00	0	12,009	0.00%
2023/10/31	4	74.45	0	0.00	74.10	4	11,946	0.03%
2023/10/30	1	76.80	1	77.40	76.90	0	11,861	0.00%
2023/10/27	2	77.40	1	77.80	77.30	1	11,890	0.01%
2023/10/26	1	78.30	0	0.00	78.20	1	11,957	0.01%
2023/10/25	0	0.00	2	81.10	80.10	-2	11,962	-0.02%
2023/10/24	2	78.60	0	0.00	79.00	2	12,043	0.02%
2023/10/23	1	78.10	0	0.00	77.80	1	12,066	0.01%
2023/10/20	3	79.23	1	79.50	79.10	2	12,142	0.02%
2023/10/19	1	79.90	1	80.50	81.40	0	12,052	0.00%
2023/10/18	14	81.64	0	0.00	80.10	14	12,069	0.12%
2023/10/17	1	83.00	0	0.00	81.10	1	11,808	0.01%
2023/10/16	13	85.83	17	86.59	83.00	-4	11,705	-0.03%
2023/10/13	17	86.47	23	88.63	85.10	-6	11,340	-0.05%
2023/10/12	2	82.20	19	83.14	84.00	-17	10,331	-0.16%
2023/10/06	0	0.00	1	79.40	78.90	-1	10,709	-0.01%
2023/10/05	2	78.50	0	0.00	78.40	2	10,747	0.02%
2023/10/04	2	79.00	0	0.00	78.40	2	10,777	0.02%
2023/10/03	3	80.90	0	0.00	80.50	3	10,670	0.03%
2023/10/02	14	82.25	0	0.00	82.00	14	10,679	0.13%
2023/09/28	5.1	83.92	9	86.11	83.00	-3.9	10,776	-0.04%
2023/09/27	11	85.55	3	85.50	86.00	8	10,746	0.07%
2023/09/25	0	0.00	1	84.90	84.30	-1	10,678	-0.01%
2023/09/20	1	84.90	0	0.00	82.20	1	10,624	0.01%
2023/09/14	2	84.00	9	83.93	83.80	-7	10,412	-0.07%
2023/09/11	5	81.60	0	0.00	81.20	5	10,647	0.05%
2023/09/05	1	84.20	4	84.90	85.20	-3	10,593	-0.03%
2023/09/04	6	86.85	6	87.00	85.70	0	10,510	0.00%
2023/09/01	9	85.46	5	84.36	85.30	4	9,982	0.04%
2023/08/31	4	83.80	5	84.08	83.40	-1	9,779	-0.01%
2023/08/30	6	82.38	5	83.00	83.70	1	9,882	0.01%
2023/08/29	2	78.70	0	0.00	79.80	2	9,712	0.02%
2023/08/11	1	77.50	0	0.00	77.50	1	13,487	0.01%
2023/07/31	2	83.20	1	83.50	82.00	1	13,957	0.01%
2023/07/27	0	0.00	1	80.10	81.00	-1	13,982	-0.01%
2023/07/25	1	80.00	1	80.20	79.80	0	13,936	0.00%
2023/07/20	3	78.80	3	79.30	78.20	0	14,010	0.00%
2023/07/19	0	0.00	2	79.40	79.00	-2	13,983	-0.01%
2023/07/18	2	80.60	0	0.00	80.20	2	14,165	0.01%
2023/07/17	0	0.00	0.2	84.40	84.40	-0.2	14,604	0.00%
2023/07/14	0	0.00	15	85.96	85.50	-15	15,027	-0.10%
2023/07/13	4	83.68	2	83.15	84.00	2	15,484	0.01%
2023/07/11	2	80.40	0	0.00	80.00	2	16,083	0.01%
2023/07/10	1	82.30	0	0.00	81.30	1	16,401	0.01%
2023/07/07	0	0.00	2	83.50	82.30	-2	16,394	-0.01%
2023/07/06	20	81.80	3	83.60	83.50	17	16,360	0.10%
2023/07/05	0	0.00	5.1	82.97	81.80	-5.1	16,184	-0.03%
2023/07/04	0	0.00	1	83.50	82.40	-1	16,023	-0.01%
2023/07/03	1	82.20	0.1	82.30	81.80	0.9	16,017	0.01%
2023/06/21	3.1	82.54	1	82.10	82.00	2.1	16,007	0.01%
2023/06/19	1	83.30	0	0.00	83.40	1	16,067	0.01%
2023/06/16	1	86.70	0	0.00	83.70	1	16,268	0.01%
2023/06/14	0	0.00	1	87.00	87.40	-1	16,092	-0.01%
2023/06/13	1	88.50	1	88.10	87.10	0	16,261	0.00%
2023/06/12	0	0.00	4	87.80	86.80	-4	16,486	-0.02%
2023/06/07	0	0.00	1	89.80	89.70	-1	17,277	-0.01%
2023/06/06	32	89.26	32	88.36	88.50	0	17,427	0.00%
2023/06/05	2	92.40	1	93.60	90.60	1	17,463	0.01%
2023/06/02	30	90.44	30	90.92	90.60	0	17,273	0.00%
2023/06/01	10	90.80	12.3	90.42	89.60	-2.3	17,110	-0.01%
2023/05/31	1	85.70	1	88.10	87.60	0	16,730	0.00%
2023/05/30	4	87.45	5	87.46	86.60	-1	16,779	-0.01%
2023/05/25	4	84.65	4	84.35	83.40	0	16,790	0.00%
2023/05/24	0	0.00	1	85.20	85.30	-1	16,784	-0.01%
2023/05/23	2	84.40	2	83.90	83.70	0	16,779	0.00%
2023/05/22	1	84.70	2	83.80	84.20	-1	16,625	-0.01%
2023/05/18	1	82.50	2	81.25	81.80	-1	17,232	-0.01%
2023/05/17	0	0.00	15	81.20	81.10	-15	17,202	-0.09%
2023/05/16	6	79.40	0	0.00	79.60	6	16,929	0.04%
2023/05/12	1	75.90	0	0.00	78.30	1	17,522	0.01%
2023/05/11	1	75.90	0	0.00	75.90	1	17,605	0.01%
2023/05/10	0	0.00	3	78.30	79.10	-3	17,858	-0.02%
2023/05/03	4	78.60	0	0.00	77.60	4	20,629	0.02%
2023/04/28	9	80.96	0	0.00	80.60	9	22,329	0.04%
2023/04/21	1	81.00	1	80.30	80.30	0	23,333	0.00%
2023/04/20	1	81.40	1	81.90	82.00	0	23,300	0.00%
2023/04/19	2	83.20	1	85.40	83.20	1	23,430	0.00%
2023/04/18	1	85.40	7	84.57	85.70	-6	23,376	-0.03%
2023/04/17	0	0.00	5	81.80	81.80	-5	22,746	-0.02%
2023/04/14	3	79.40	0	0.00	79.10	3	22,664	0.01%
2023/04/13	1	78.00	3	78.40	77.60	-2	22,469	-0.01%
2023/04/11	0	0.00	25	75.14	74.70	-25	22,378	-0.11%
2023/03/27	0	0.00	1	78.00	75.50	-1	24,251	0.00%
2023/03/24	0	0.00	0.3	78.00	78.80	-0.3	24,380	0.00%
2023/03/23	0	0.00	1	76.90	77.50	-1	24,792	0.00%
2023/03/21	0	0.00	1	77.40	77.30	-1	25,958	0.00%
2023/03/20	0	0.00	1	75.10	75.80	-1	26,583	0.00%
2023/03/17	3	75.60	3	74.70	75.70	0	26,757	0.00%
2023/03/15	22	76.46	21	75.93	75.90	1	27,463	0.00%
2023/03/14	21	75.76	20	75.50	75.50	1	27,639	0.00%
2023/03/13	1	75.70	1	75.70	76.00	0	27,805	0.00%
2023/03/10	2	72.15	1	72.50	72.40	1	28,035	0.00%
2023/03/09	50	77.32	50	76.00	76.00	0	28,440	0.00%
2023/03/08	2	77.50	1	77.60	77.60	1	29,589	0.00%
2023/03/07	20	79.33	20	79.20	79.20	0	31,679	0.00%
2023/03/06	10	78.58	12	79.03	79.00	-2	32,545	-0.01%
2023/03/03	12	79.37	11	78.11	78.10	1	33,580	0.00%
2023/03/02	9	78.41	1	79.00	78.80	8	33,809	0.02%
2023/03/01	5	82.48	4	81.65	81.60	1	34,331	0.00%
2023/02/24	31	81.32	26	82.21	81.30	5	34,926	0.01%
2023/02/23	20	78.30	21	80.01	80.00	-1	35,006	0.00%
2023/02/22	6	78.20	1	77.90	78.10	5	35,078	0.01%
2023/02/21	22	81.16	21	80.91	80.90	1	35,210	0.00%
2023/02/20	0	0.00	10	80.60	80.60	-10	35,453	-0.03%
2023/02/17	20	80.90	0	0.00	80.00	20	36,109	0.06%
2023/02/16	35	81.69	35.2	81.71	81.50	-0.2	36,232	0.00%
2023/02/15	6	78.20	5	78.70	77.90	1	35,580	0.00%
2023/02/14	11	77.65	11	77.20	77.20	0	35,384	0.00%
2023/02/13	5	77.92	2	77.45	77.50	3	35,365	0.01%
2023/02/10	1	78.90	3	77.30	79.00	-2	35,162	-0.01%
2023/02/09	2	76.90	1	77.20	76.90	1	34,580	0.00%
2023/02/08	4	76.18	4	76.70	77.80	0	34,426	0.00%
2023/02/06	4	77.48	0	0.00	77.50	4	33,809	0.01%
2023/02/03	49.2	80.66	47	79.52	78.10	2.1	33,486	0.01%
2023/02/02	7	80.96	3.2	79.88	79.50	3.8	32,779	0.01%
2023/02/01	102	83.71	102	83.64	84.50	0	31,891	0.00%	大買/大賣/
2023/01/31	22	80.38	23	81.19	82.90	-1	31,435	0.00%
2023/01/30	1	75.00	3	78.10	78.10	-2	30,031	-0.01%
2023/01/17	1	69.00	1	71.10	71.00	0	29,893	0.00%
2023/01/16	0	0.00	6	68.88	69.20	-6	29,626	-0.02%
2023/01/12	1	66.80	0	0.00	66.20	1	29,684	0.00%
2023/01/11	3	67.17	1	66.70	66.50	2	29,471	0.01%
2023/01/10	0	0.00	1	68.30	67.20	-1	29,388	0.00%
2023/01/09	11	68.26	10	68.30	68.20	1	29,198	0.00%
2023/01/06	5	67.10	5	65.10	66.20	0	28,481	0.00%
2023/01/04	13	65.12	12	65.21	65.70	1	27,698	0.00%
2023/01/03	20	63.33	22	63.36	63.20	-2	27,350	-0.01%
2022/12/30	10	62.50	10	61.60	62.00	0	27,175	0.00%
2022/12/29	1	60.20	1	60.80	61.40	0	27,061	0.00%
2022/12/28	1	61.50	0	0.00	61.60	1	26,892	0.00%
2022/12/27	5	61.62	6	62.17	61.90	-1	26,747	0.00%
2022/12/23	1	58.70	1	59.50	59.10	0	26,197	0.00%
2022/12/20	3	61.50	0	0.00	61.40	3	25,370	0.01%
2022/12/16	1	64.10	1	64.90	64.10	0	24,654	0.00%
2022/12/15	1	67.20	0	0.00	66.50	1	24,382	0.00%
2022/12/14	23	67.52	24	67.30	66.80	-1	23,822	0.00%
2022/12/13	6	65.92	5	65.54	65.00	1	23,062	0.00%
2022/12/12	34	63.99	34	64.79	66.60	0	22,467	0.00%
2022/12/08	15	62.70	17	62.94	63.00	-2	21,338	-0.01%
2022/12/07	1	64.70	1	65.00	63.40	0	20,901	0.00%
2022/12/06	1	64.70	10	65.00	64.90	-9	20,373	-0.04%
2022/12/05	1	66.90	1.2	67.36	66.90	-0.2	19,893	0.00%
2022/12/02	21	67.62	23.1	67.01	66.70	-2.1	19,576	-0.01%
2022/12/01	31	68.19	301.2	67.21	67.90	-270.2	18,949	-1.43%	大賣/鉅額交易
2022/11/30	26	64.79	27	64.26	65.20	-1	18,126	-0.01%
2022/11/29	47.1	67.76	47	68.09	63.70	0.1	16,812	0.00%
2022/11/28	7.1	62.29	7	63.59	64.80	0.1	14,714	0.00%
2022/11/25	20	60.76	12	60.30	60.60	8	14,089	0.06%
2022/11/24	2	56.60	24	57.65	57.70	-22	12,958	-0.17%
2022/11/23	2	56.30	6	56.90	57.10	-4	12,521	-0.03%
2022/11/22	15	54.63	36	54.99	54.90	-21	11,541	-0.18%
2022/11/21	3	49.80	15	51.85	54.10	-12	10,587	-0.11%
2022/11/18	20	49.25	3	49.20	49.20	17	9,933	0.17%
2022/11/17	2	50.75	0	0.00	50.20	2	9,704	0.02%
2022/11/16	11	50.43	7	49.59	50.90	4	9,257	0.04%
2022/11/15	12	49.90	12	50.28	51.10	0	8,791	0.00%
2022/11/14	0	0.00	1	49.50	49.50	-1	7,961	-0.01%
2022/11/11	16	44.79	15	45.14	45.00	1	7,484	0.01%
2022/11/10	15	44.95	4	45.21	44.40	11	7,462	0.15%
2022/11/09	6	45.38	1	45.35	44.80	5	7,416	0.07%
2022/11/08	1	45.55	22	45.50	45.35	-21	7,303	-0.29%
2022/11/07	0	0.00	2	45.25	45.75	-2	7,330	-0.03%
2022/11/04	1	44.95	8	44.25	45.05	-7	7,310	-0.10%
2022/11/03	6	44.49	1	45.10	44.45	5	7,270	0.07%
2022/11/02	7	45.90	2	45.70	45.20	5	7,337	0.07%
2022/11/01	0	0.00	22.2	45.07	45.60	-22.2	7,586	-0.29%
2022/10/28	3.1	45.79	9	46.07	45.75	-6	7,556	-0.08%
2022/10/27	1	46.55	1	46.55	46.55	0	7,447	0.00%
2022/10/26	0	0.00	8	44.65	44.40	-8	7,331	-0.11%
2022/10/25	23	44.68	12	44.30	44.30	11	7,207	0.15%
2022/10/24	8	45.71	8	46.00	46.00	0	6,936	0.00%
2022/10/21	4	44.85	14	44.98	45.05	-10	6,516	-0.15%
2022/10/20	7.1	41.46	6	41.43	41.35	1.1	5,996	0.02%
2022/10/19	0.1	43.40	0	0.00	43.00	0.1	5,965	0.00%
2022/10/18	5	43.52	0	0.00	42.80	5	6,023	0.08%
2022/10/17	1	42.30	1	42.90	43.45	0	6,156	0.00%
2022/10/14	4	42.01	2.1	42.34	42.80	1.9	6,177	0.03%
2022/10/13	10	41.96	3	42.20	41.05	7	6,136	0.11%
2022/10/12	2	40.95	2	40.88	41.05	0	6,071	0.00%
2022/10/11	6	41.08	0	0.00	40.80	6	6,175	0.10%
2022/10/07	0	0.00	1	42.40	42.90	-1	6,221	-0.02%
2022/10/06	0	0.00	0	41.25	41.25	0	6,295	0.00%
2022/10/04	1	41.30	0	0.00	41.20	1	6,824	0.01%
2022/09/30	1	40.67	1	40.90	41.05	0	7,162	0.00%
2022/09/29	10	41.90	4	42.10	41.55	6	7,232	0.08%
2022/09/28	5	41.48	1	41.20	41.20	4	7,355	0.05%
2022/09/27	1	42.65	2	42.85	42.65	-1	7,378	-0.01%
2022/09/26	5.1	41.96	3	42.08	41.85	2.1	7,436	0.03%
2022/09/20	0	0.00	2	42.75	43.30	-2	8,266	-0.02%
2022/09/07	10	41.77	0	0.00	41.85	10	11,040	0.09%
2022/09/06	3	42.25	0.2	42.10	42.05	2.8	11,057	0.03%
2022/09/05	2	43.63	14	43.66	43.40	-12	11,033	-0.11%
2022/09/02	3	42.57	2	42.55	43.85	1	11,015	0.01%
2022/09/01	5	43.45	45	43.23	43.20	-40	10,804	-0.37%
2022/08/31	20	40.75	0	0.00	41.25	20	10,484	0.19%
2022/08/29	2	40.05	2	40.25	40.15	0	10,523	0.00%
2022/08/26	0	0.00	1	40.65	41.00	-1	10,537	-0.01%
2022/08/25	0	0.00	1	40.15	39.85	-1	10,558	-0.01%
2022/08/23	2	40.65	0	0.00	40.85	2	10,817	0.02%
2022/08/22	3	40.92	0	0.00	40.85	3	10,847	0.03%
2022/08/19	11	41.48	0	0.00	41.30	11	10,809	0.10%
2022/08/18	7	41.48	2	41.50	41.50	5	10,867	0.05%
2022/08/16	0	0.00	2	42.33	42.40	-2	10,886	-0.02%
2022/08/12	1	41.55	2	42.00	42.40	-1	10,881	-0.01%
2022/08/11	5	41.91	1	42.30	41.80	4	10,866	0.04%
2022/08/10	0	0.00	1	41.90	41.95	-1	10,869	-0.01%
2022/08/09	1	41.00	3	41.82	42.20	-2	10,889	-0.02%
2022/08/08	10	40.27	3	41.32	41.45	7	10,907	0.06%
2022/08/05	10	43.95	1	43.75	43.80	9	10,664	0.08%
2022/08/04	5	43.36	1	43.25	43.25	4	10,610	0.04%
2022/08/03	14	44.56	10	44.05	44.05	4	10,503	0.04%
2022/08/02	2	44.93	1	45.20	45.10	1	10,414	0.01%
2022/08/01	1	45.35	0	0.00	45.55	1	10,361	0.01%
2022/07/29	2	45.33	0	0.00	45.75	2	10,334	0.02%
2022/07/28	2	45.50	0	0.00	45.45	2	10,296	0.02%
2022/07/27	10	46.05	0	0.00	46.20	10	10,234	0.10%
2022/07/26	2	45.55	0	0.00	45.55	2	10,166	0.02%
2022/07/25	7	44.76	2	45.23	45.80	5	10,061	0.05%
2022/07/22	7	45.44	5	45.77	45.95	2	9,867	0.02%
2022/07/21	4	46.80	4	46.79	46.95	0	9,614	0.00%
2022/07/20	17	48.45	0	0.00	47.50	17	9,444	0.18%
2022/07/19	2	47.80	1	48.00	48.05	1	9,371	0.01%
2022/07/18	1	48.50	4	48.33	48.50	-3	9,321	-0.03%
2022/07/13	5	47.74	9	48.62	49.00	-4	8,896	-0.04%
2022/07/12	1	45.15	5	46.26	46.90	-4	8,479	-0.05%
2022/07/11	0	0.00	4	46.21	46.10	-4	8,246	-0.05%
2022/07/08	30	44.44	52	44.55	44.70	-22	8,045	-0.27%
2022/07/07	2	42.45	3	43.43	43.70	-1	7,907	-0.01%
2022/07/06	23	43.19	9	42.50	42.50	14	7,786	0.18%
2022/07/05	3	44.12	2	44.65	44.50	1	7,651	0.01%
2022/07/04	1	44.85	1	44.40	44.40	0	7,573	0.00%
2022/07/01	28	44.86	6	44.40	44.40	22	7,468	0.29%
2022/06/30	1	47.05	1	47.30	47.20	0	7,202	0.00%
2022/06/29	0	0.00	10	48.32	47.50	-10	6,978	-0.14%
2022/06/28	1	48.55	0	0.00	48.35	1	6,707	0.01%
2022/06/27	10	48.95	2	48.95	50.20	8	6,443	0.12%
2022/06/24	1	49.75	0	0.00	50.00	1	6,089	0.02%
2022/06/23	6	50.78	13	51.72	50.50	-7	5,800	-0.12%
2022/06/22	2	49.50	4	50.15	49.10	-2	4,986	-0.04%
2022/06/21	6	47.43	5	48.03	49.75	1	4,553	0.02%
2022/06/20	5	44.42	3	45.55	45.30	2	3,987	0.05%
2022/06/17	0	0.00	9	46.33	46.10	-9	3,770	-0.24%
2022/06/16	0	0.00	10	46.28	45.80	-10	3,557	-0.28%
2022/06/15	0	0.00	7	45.46	45.40	-7	3,336	-0.21%
2022/06/14	6	44.35	2	44.70	44.80	4	3,285	0.12%
2022/06/10	0	0.00	1	45.35	45.40	-1	3,116	-0.03%
2022/06/08	1	44.25	0	0.00	44.35	1	3,099	0.03%
2022/06/07	4	44.33	0	0.00	44.35	4	3,070	0.13%
2022/06/06	3	44.70	1	44.70	44.70	2	3,007	0.07%
2022/06/02	9	45.11	0	0.00	45.15	9	3,005	0.30%
2022/06/01	4	45.95	9	45.32	45.80	-5	2,937	-0.17%
2022/05/31	0	0.00	2	43.98	44.45	-2	2,668	-0.07%
2022/05/30	0	0.00	1	43.65	43.70	-1	2,530	-0.04%
2022/05/27	1	43.35	1	43.50	43.30	0	2,472	0.00%
2022/05/26	4	43.38	3	43.65	43.15	1	2,442	0.04%
2022/05/25	0	0.00	5	43.09	43.15	-5	2,352	-0.21%
2022/05/20	5	41.95	0	0.00	41.95	5	2,280	0.22%
2022/05/19	5	41.30	5	41.75	42.20	0	2,270	0.00%
2022/05/18	0	0.00	3	42.00	42.05	-3	2,204	-0.14%
2022/05/16	0	0.00	19	41.54	42.00	-19	2,128	-0.89%
2022/05/13	1	40.10	1	41.00	40.10	0	1,945	0.00%
2022/05/12	29	38.67	0	0.00	38.10	29	1,868	1.55%
2022/05/11	141	38.59	1	38.65	38.65	140	1,865	7.50%	大買/鉅額交易
2022/05/10	60	38.64	4	38.54	38.65	56	1,859	3.01%
2022/05/09	13	38.79	0	0.00	38.70	13	1,865	0.70%
2022/05/06	2	39.45	0	0.00	39.55	2	1,836	0.11%
2022/05/04	1	40.30	1	40.00	40.10	0	1,849	0.00%
2022/05/03	1	39.60	1	39.95	39.65	0	1,885	0.00%
2022/04/29	1	39.85	1	40.20	39.60	0	1,908	0.00%
2022/04/27	2	39.40	1	39.75	39.60	1	1,972	0.05%
2022/04/26	1	40.15	0	0.00	40.15	1	2,049	0.05%
2022/04/25	1	40.55	0	0.00	40.10	1	2,081	0.05%
2022/04/21	1	41.15	3	41.18	41.10	-2	2,154	-0.09%
2022/04/20	2	41.05	3	40.83	40.95	-1	2,209	-0.05%
2022/04/18	2	40.08	1	40.35	40.00	1	2,245	0.04%
2022/04/14	0	0.00	1	40.45	40.50	-1	2,350	-0.04%
2022/04/13	0	0.00	2	39.83	39.95	-2	2,372	-0.08%
2022/04/12	2	39.08	1	39.40	39.10	1	2,472	0.04%
2022/04/11	1	39.55	0	0.00	39.10	1	2,555	0.04%
2022/04/08	1	40.00	0	0.00	39.90	1	2,701	0.04%
2022/04/07	1	40.05	0	0.00	39.90	1	2,754	0.04%
2022/04/06	0	0.00	1	40.75	40.55	-1	2,779	-0.04%
2022/04/01	2	40.20	1	40.35	40.35	1	2,797	0.04%
2022/03/29	0	0.00	1	40.45	40.50	-1	2,871	-0.03%
2022/03/28	1	40.05	0	0.00	40.10	1	2,875	0.03%
2022/03/24	1	40.50	0	0.00	40.55	1	2,930	0.03%
2022/03/23	0	0.00	1	40.55	40.70	-1	2,976	-0.03%
2022/03/18	0	0.00	1	39.90	39.80	-1	3,030	-0.03%
2022/03/17	2	39.48	1	39.90	39.60	1	3,024	0.03%
2022/03/11	3	39.27	0	0.00	39.05	3	3,025	0.10%
2022/03/10	0	0.00	5	39.94	40.30	-5	2,959	-0.17%
2022/03/09	3	39.30	0	0.00	39.30	3	2,948	0.10%
2022/03/08	1	39.25	0	0.00	38.90	1	2,973	0.03%
2022/03/07	7	40.19	0	0.00	39.70	7	2,936	0.24%
2022/03/04	1	41.05	0	0.00	40.90	1	2,906	0.03%
2022/03/02	2	41.13	1	41.30	41.25	1	3,053	0.03%
2022/03/01	0	0.00	1	41.45	41.35	-1	3,084	-0.03%
2022/02/25	6	40.76	1	40.80	40.85	5	3,128	0.16%
2022/02/24	2	41.25	0	0.00	40.70	2	3,250	0.06%
2022/02/23	0	0.00	1	42.00	41.85	-1	3,355	-0.03%
2022/02/22	2	42.28	246	41.93	41.75	-244	3,515	-6.94%	大賣/鉅額交易
2022/02/21	0	0.00	5	42.73	42.75	-5	3,568	-0.14%
2022/02/17	1	42.15	12	42.33	42.25	-11	3,963	-0.28%
2022/02/16	1	41.60	1	41.90	41.70	0	3,962	0.00%
2022/02/15	2	41.53	1	41.80	41.55	1	4,040	0.02%
2022/02/10	1	41.80	0	0.00	41.85	1	4,201	0.02%
2022/02/08	0	0.00	1	41.95	42.05	-1	4,253	-0.02%
2022/02/07	1	41.25	1	41.45	41.75	0	4,312	0.00%
2022/01/25	7	40.93	0	0.00	40.80	7	4,417	0.16%
2022/01/24	2	40.98	2	41.23	41.35	0	4,453	0.00%
2022/01/21	6	41.46	0	0.00	41.35	6	4,537	0.13%
2022/01/19	4	41.88	0	0.00	41.80	4	4,576	0.09%
2022/01/18	1	42.80	1	42.80	42.75	0	4,557	0.00%
2022/01/17	1	43.05	23	43.15	43.10	-22	4,644	-0.47%
2022/01/14	19	43.52	0	0.00	43.55	19	4,736	0.40%
2022/01/13	228	43.49	3	43.32	43.45	225	4,898	4.59%	大買/鉅額交易
2022/01/10	1	43.05	0	0.00	43.30	1	5,515	0.02%
2022/01/07	0	0.00	5	43.95	43.60	-5	5,730	-0.09%
2022/01/06	2	43.15	1	43.45	43.60	1	5,794	0.02%
2022/01/05	0	0.00	40	43.47	43.55	-40	5,988	-0.67%
2022/01/04	1	43.05	1	43.45	43.25	0	6,131	0.00%
2022/01/03	0	0.00	1	42.45	42.85	-1	6,645	-0.02%
2021/12/29	2	42.00	2	42.00	42.05	0	6,916	0.00%
2021/12/28	0	0.00	2	41.85	41.85	-2	6,959	-0.03%
2021/12/27	1	41.85	0	0.00	42.00	1	7,032	0.01%
2021/12/24	1	42.05	1	42.45	42.30	0	7,180	0.00%
2021/12/23	0	0.00	1	41.85	41.95	-1	7,243	-0.01%
2021/12/21	0	0.00	2	41.90	41.80	-2	7,547	-0.03%
2021/12/20	0	0.00	7	42.00	41.85	-7	7,868	-0.09%
2021/12/17	3	41.85	5	41.80	41.85	-2	8,019	-0.02%
2021/12/14	3	41.15	4	41.28	41.10	-1	9,503	-0.01%
2021/12/13	0	0.00	5	41.56	41.55	-5	9,818	-0.05%
2021/12/09	0	0.00	317	41.89	41.70	-317	10,150	-3.12%	大賣/鉅額交易
2021/12/02	4	41.25	0	0.00	41.30	4	10,165	0.04%
2021/12/01	0	0.00	1	41.45	41.55	-1	10,150	-0.01%
2021/11/30	1	41.00	1	41.55	41.00	0	10,150	0.00%
2021/11/29	4	41.00	3	41.25	41.10	1	10,145	0.01%
2021/11/26	19	41.74	9	41.66	41.60	10	10,092	0.10%
2021/11/25	17	42.55	10	42.49	42.40	7	10,021	0.07%
2021/11/24	13	42.95	7	42.87	42.80	6	10,011	0.06%
2021/11/23	16	43.40	8	43.55	43.15	8	9,994	0.08%
2021/11/22	1	44.05	3	43.92	44.05	-2	9,908	-0.02%
2021/11/19	2	43.55	9	43.70	43.30	-7	9,740	-0.07%
2021/11/18	16	43.26	4	43.30	43.10	12	9,587	0.13%
2021/11/17	4	43.34	1	43.45	43.40	3	9,523	0.03%
2021/11/16	0	0.00	26.1	42.78	43.35	-26.1	9,379	-0.28%
2021/11/15	0	0.00	2	42.20	41.90	-2	9,147	-0.02%
2021/11/12	2	41.55	1	41.45	41.85	1	9,137	0.01%
2021/11/11	12	41.05	1	41.05	40.80	11	9,095	0.12%
2021/11/10	0	0.00	16	41.67	41.55	-16	9,033	-0.18%
2021/11/05	0	0.00	2	41.75	41.85	-2	8,947	-0.02%
2021/11/04	2	41.58	5	42.10	41.50	-3	8,966	-0.03%
2021/11/03	16	41.34	13	41.40	41.40	3	8,918	0.03%
2021/11/02	24	42.14	60	41.95	41.50	-36	8,965	-0.40%
2021/11/01	6	41.11	2	41.40	41.35	4	8,871	0.05%
2021/10/29	53	41.35	17	41.10	41.10	36	8,813	0.41%
2021/10/28	16	42.05	6	41.90	41.90	10	8,730	0.11%
2021/10/27	4	42.18	0	0.00	42.25	4	8,705	0.05%
2021/10/25	4	42.50	15	42.78	42.70	-11	8,597	-0.13%
2021/10/22	11	42.20	6	42.24	42.20	5	8,522	0.06%
2021/10/21	11	42.44	37	42.85	43.10	-26	8,420	-0.31%
2021/10/20	19	41.42	5	42.05	41.40	14	8,208	0.17%
2021/10/19	24	42.20	16	42.84	41.90	8	8,091	0.10%
2021/10/18	41	42.79	9	42.39	42.15	32	7,879	0.41%
2021/10/15	17	43.41	14	43.71	44.25	3	7,551	0.04%
2021/10/14	12	43.11	7	42.91	42.95	5	7,346	0.07%
2021/10/13	16	42.74	12	43.05	43.65	4	7,244	0.06%
2021/10/12	8	43.27	6	43.58	42.70	2	7,081	0.03%
2021/10/08	10	44.07	8.8	44.31	44.20	1.2	6,883	0.02%
2021/10/07	8	42.61	13	42.73	43.05	-5	6,326	-0.08%
2021/10/06	6	41.32	6	41.63	42.15	0	6,118	0.00%
2021/10/05	18	39.98	11	40.18	40.30	7	5,905	0.12%
2021/10/04	41	40.85	82	41.00	40.60	-41	5,852	-0.70%
2021/10/01	57	40.56	24	40.25	40.25	33	5,782	0.57%
2021/09/30	3	42.20	3	42.45	42.70	0	5,642	0.00%
2021/09/29	129	42.20	1	42.45	42.00	128	5,550	2.31%	大買/鉅額交易
2021/09/28	7	42.39	3	42.53	42.80	4	5,453	0.07%
2021/09/27	2	43.90	1	45.00	43.10	1	5,411	0.02%
2021/09/24	20	43.80	1	43.60	44.00	19	5,138	0.37%
2021/09/23	2	43.28	2	42.90	43.80	0	4,989	0.00%
2021/09/22	6	43.34	1	44.05	43.70	5	4,756	0.11%
2021/09/17	33	43.61	13	43.73	43.95	20	4,291	0.47%
2021/09/16	72	41.00	73	41.30	41.15	-1	3,610	-0.03%
2021/09/15	153	39.56	5.4	39.64	40.30	147.6	3,399	4.34%	大買/鉅額交易
2021/09/13	0	0.00	1	37.45	38.05	-1	3,189	-0.03%
2021/09/10	17	37.13	0	0.00	37.15	17	3,229	0.53%
2021/09/08	1	37.20	0	0.00	36.90	1	3,339	0.03%
2021/09/06	0	0.00	2	37.75	37.50	-2	3,386	-0.06%
2021/09/03	0	0.00	0.9	38.00	38.10	-0.9	3,381	-0.03%
2021/09/02	2	37.80	0	0.00	37.85	2	3,378	0.06%
2021/08/27	0	0.00	1	37.70	38.00	-1	3,369	-0.03%
2021/08/26	6	37.55	6.2	37.92	37.45	-0.2	3,367	-0.01%
2021/08/25	1	37.10	1.5	37.47	37.30	-0.5	3,369	-0.01%
2021/08/19	1	37.05	0	0.00	36.70	1	3,468	0.03%
2021/08/18	1	36.20	2	37.03	37.55	-1	3,469	-0.03%
2021/08/17	1	37.05	0	0.00	37.00	1	3,480	0.03%
2021/08/16	1	38.05	0	0.00	37.80	1	3,481	0.03%
2021/08/12	0	0.00	0.3	39.10	39.05	-0.3	3,491	-0.01%
2021/08/11	1	39.05	4	39.05	39.15	-3	3,558	-0.08%
2021/08/10	1	40.00	0	0.00	39.40	1	3,646	0.03%
2021/08/06	1	41.10	1	41.60	40.90	0	3,899	0.00%
2021/08/05	0	0.00	1	40.45	40.10	-1	3,965	-0.03%
2021/07/28	1	40.05	0	0.00	39.70	1	4,571	0.02%
2021/07/27	1	41.05	1	41.45	40.40	0	4,794	0.00%
2021/07/26	1	41.05	1	41.45	40.85	0	4,940	0.00%
2021/07/22	0	0.00	1	40.45	40.70	-1	5,087	-0.02%
2021/07/21	1	40.05	0	0.00	40.00	1	5,135	0.02%
2021/07/20	1	41.05	0	0.00	40.60	1	5,149	0.02%
2021/07/19	1	42.05	0	0.00	41.35	1	5,206	0.02%
2021/07/16	1	43.10	2	42.45	42.50	-1	5,419	-0.02%
2021/07/13	1	42.05	63.6	42.59	42.00	-62.6	5,921	-1.06%
2021/07/12	0	0.00	1	42.45	42.50	-1	6,040	-0.02%
2021/07/09	2	41.98	1	42.45	41.95	1	6,373	0.02%
2021/07/08	1	42.05	0	0.00	42.00	1	6,864	0.01%
2021/07/05	2	42.93	1	43.45	42.80	1	8,124	0.01%
2021/06/28	1	42.05	1	42.45	42.50	0	8,484	0.00%
2021/06/24	0	0.00	1	42.45	42.75	-1	8,614	-0.01%
2021/06/23	1	41.30	2	41.65	41.60	-1	8,997	-0.01%
2021/06/22	0	0.00	1	40.30	40.00	-1	9,683	-0.01%
2021/06/21	1	39.70	0	0.00	39.50	1	10,778	0.01%
2021/06/18	0	0.00	0.4	40.55	40.50	-0.4	10,830	0.00%
2021/06/17	0	0.00	0.1	40.05	40.20	-0.1	10,808	0.00%
2021/06/16	0	0.00	1	40.20	40.05	-1	10,903	-0.01%
2021/06/08	0	0.00	0.1	39.80	39.65	-0.1	11,406	0.00%
2021/06/07	1	39.70	0	0.00	39.80	1	11,473	0.01%
2021/06/03	0	0.00	1	40.45	40.10	-1	11,617	-0.01%
2021/06/02	1	39.80	2	40.25	40.10	-1	11,720	-0.01%
2021/05/31	1	39.80	1	40.20	39.45	0	11,793	0.00%
2021/05/25	1	39.70	1	40.20	39.55	0	12,015	0.00%
2021/05/20	0	0.00	2	39.30	38.60	-2	12,562	-0.02%
2021/05/18	0	0.00	1	37.50	38.85	-1	12,797	-0.01%
2021/05/17	2	36.78	1	37.70	36.00	1	12,762	0.01%
2021/05/14	11	39.08	1	40.45	38.90	10	12,672	0.08%
2021/05/13	1	37.05	11	36.28	38.40	-10	12,556	-0.08%
2021/05/12	3	39.37	4	38.50	38.10	-1	12,478	-0.01%
2021/05/11	4	41.45	1	42.40	40.60	3	12,357	0.02%
2021/05/10	1	43.05	1	43.45	43.20	0	12,322	0.00%
2021/05/07	1	42.05	2	42.43	42.90	-1	12,358	-0.01%
2021/05/05	1	39.55	1	40.05	40.40	0	12,720	0.00%
2021/05/04	4	40.51	2	40.38	40.50	2	12,698	0.02%
2021/05/03	6	43.59	1	43.35	42.95	5	12,571	0.04%
2021/04/29	4	45.50	1	45.90	45.40	3	12,565	0.02%
2021/04/26	3	44.75	0	0.00	44.75	3	12,694	0.02%
2021/04/23	1	45.25	0	0.00	44.60	1	12,780	0.01%
2021/04/22	5	45.23	1	45.15	44.35	4	12,901	0.03%
2021/04/20	0	0.00	7	47.06	47.85	-7	12,734	-0.05%
2021/04/19	1	45.95	3	46.30	46.40	-2	12,771	-0.02%
2021/04/16	1	45.45	0	0.00	45.65	1	12,810	0.01%
2021/04/15	6	45.76	7	45.93	45.55	-1	12,884	-0.01%
2021/04/14	1	45.70	4	46.79	47.20	-3	12,794	-0.02%
2021/04/13	6	47.10	1	46.55	46.80	5	13,010	0.04%
2021/04/12	13	46.51	9	46.29	46.30	4	12,787	0.03%
2021/04/07	0	0.00	3	44.03	43.95	-3	13,403	-0.02%
2021/04/01	3	44.08	3	43.65	44.45	0	14,220	0.00%
2021/03/29	3	43.82	0	0.00	43.45	3	14,224	0.02%
2021/03/26	11	43.84	5	43.30	43.25	6	14,084	0.04%
2021/03/25	12	45.78	6	46.66	45.10	6	13,578	0.04%
2021/03/24	4	46.46	11.6	46.49	46.65	-7.6	12,788	-0.06%
2021/03/18	2	42.80	1	42.80	42.80	1	11,438	0.01%
2021/03/15	0	0.00	1	42.35	42.25	-1	10,985	-0.01%
2021/03/12	0	0.00	5	42.47	42.50	-5	10,965	-0.05%
2021/03/11	0	0.00	0.1	42.40	42.40	-0.1	10,998	0.00%
2021/03/08	1	43.05	0	0.00	42.10	1	10,839	0.01%
2021/03/05	1	41.60	2	41.50	41.50	-1	10,725	-0.01%
2021/03/02	3	41.50	0	0.00	41.20	3	10,597	0.03%
2021/02/25	1	42.15	0	0.00	42.60	1	10,566	0.01%
2021/02/24	6	42.61	6	41.98	41.40	0	10,518	0.00%
2021/02/23	15	42.68	22	42.85	43.55	-7	10,325	-0.07%
2021/02/22	2	42.98	0	0.00	42.90	2	10,227	0.02%
2021/02/19	2	43.30	1	43.90	43.70	1	10,159	0.01%
2021/02/05	3	40.22	0	0.00	40.00	3	10,018	0.03%
2021/02/04	1	40.35	0	0.00	40.35	1	9,982	0.01%
2021/01/29	0	0.00	1	41.10	40.90	-1	9,858	-0.01%
2021/01/27	1	42.05	2	42.85	43.20	-1	9,589	-0.01%
2021/01/25	2	42.05	0	0.00	41.95	2	9,225	0.02%
2021/01/22	1	42.80	0	0.00	43.20	1	9,197	0.01%
2021/01/21	4	41.70	0	0.00	40.95	4	9,061	0.04%
2021/01/20	6	42.20	0	0.00	41.45	6	8,987	0.07%
2021/01/19	6	43.43	5	44.00	43.05	1	8,845	0.01%
2021/01/15	1	42.95	0	0.00	42.75	1	8,578	0.01%
2021/01/14	2	44.30	3	45.40	44.30	-1	8,366	-0.01%
2021/01/12	10	44.98	2	44.55	43.95	8	8,071	0.10%
2021/01/11	1	47.10	1	48.25	46.80	0	7,913	0.00%
2021/01/08	5	46.64	2	46.73	46.55	3	7,853	0.04%
2021/01/07	1	48.65	3.1	48.79	48.00	-2.1	7,662	-0.03%
2021/01/06	4.7	49.00	4.1	50.37	49.00	0.6	7,415	0.01%
2021/01/05	5.1	49.63	0	0.00	48.85	5.1	6,700	0.08%
2021/01/04	6	48.64	5	50.00	50.90	1	6,279	0.02%
2020/12/31	1	46.00	6.5	45.41	46.90	-5.5	5,551	-0.10%
2020/12/30	0	0.00	1	42.90	42.85	-1	5,130	-0.02%
2020/12/29	3.4	42.22	2	42.25	42.20	1.4	5,130	0.03%
2020/12/28	8.1	43.38	5.1	43.53	43.50	3.1	4,966	0.06%
2020/12/25	2	39.90	2.3	40.74	41.05	-0.3	4,236	-0.01%
2020/12/24	0	0.00	1	37.30	37.35	-1	3,943	-0.03%
2020/12/23	0	0.00	1	37.45	37.20	-1	3,965	-0.03%
2020/12/22	2	37.30	1	38.25	37.00	1	3,990	0.03%
2020/12/21	1	37.05	1	37.45	37.25	0	3,955	0.00%
2020/12/18	1	36.90	2	37.40	37.55	-1	3,965	-0.03%
2020/12/17	2	36.85	1	37.20	36.90	1	4,034	0.02%
2020/12/16	2	36.85	5	37.04	37.50	-3	4,059	-0.07%
2020/12/15	1	36.90	1	37.20	36.50	0	4,114	0.00%
2020/12/14	2	36.63	0	0.00	36.70	2	4,295	0.05%
2020/12/09	0	0.00	0.5	37.70	37.85	-0.5	4,563	-0.01%
2020/12/03	1	38.35	0	0.00	38.25	1	5,035	0.02%
2020/11/26	1	39.20	0	0.00	39.20	1	5,594	0.02%
2020/11/25	1	39.35	0	0.00	39.50	1	5,902	0.02%
2020/11/24	0	0.00	6	39.10	38.75	-6	6,017	-0.10%
2020/11/23	0	0.00	5	40.51	40.10	-5	6,060	-0.08%
2020/11/20	0	0.00	2	40.00	40.05	-2	6,286	-0.03%
2020/11/18	1	38.30	0	0.00	39.00	1	6,319	0.02%
2020/11/16	1	37.05	1	37.40	37.70	0	6,399	0.00%
2020/11/13	0	0.00	1	36.25	36.25	-1	6,375	-0.02%
2020/11/12	1	35.70	0	0.00	36.00	1	6,632	0.02%
2020/11/06	0	0.00	7	34.25	34.00	-7	7,052	-0.10%
2020/10/28	0	0.00	2	38.10	38.30	-2	7,917	-0.03%
2020/10/26	0.6	38.25	0	0.00	38.30	0.6	8,080	0.01%
2020/10/19	1.4	38.40	0	0.00	38.00	1.4	8,490	0.02%
2020/09/28	0	0.00	1	22.75	23.00	-1	8,866	-0.01%
2020/09/24	1	22.25	0	0.00	22.55	1	8,931	0.01%
2020/09/23	1	22.70	0	0.00	22.80	1	8,866	0.01%
2020/09/11	4	23.85	0	0.00	23.70	4	9,128	0.04%
2020/09/08	9	24.53	0	0.00	24.25	9	9,286	0.10%
2020/09/04	0	0.00	1	25.80	25.45	-1	9,415	-0.01%
2020/09/02	1	25.70	31	25.45	25.70	-30	9,787	-0.31%
2020/08/31	0	0.00	12	25.47	25.30	-12	10,258	-0.12%
2020/08/27	10	24.70	0	0.00	24.75	10	10,730	0.09%
2020/08/21	1	25.20	0	0.00	25.10	1	10,745	0.01%
2020/08/20	10	24.10	0	0.00	23.30	10	10,541	0.09%
2020/08/19	0	0.00	2	25.60	24.75	-2	10,319	-0.02%
2020/08/18	14	25.07	5	25.15	25.35	9	10,271	0.09%
2020/08/17	1	24.95	0	0.00	25.15	1	10,263	0.01%
2020/08/11	1	24.65	1	24.80	24.55	0	11,315	0.00%
2020/08/10	0	0.00	1	24.20	24.20	-1	11,238	-0.01%
2020/08/04	0	0.00	1	23.45	23.50	-1	10,813	-0.01%
2020/07/31	0	0.00	40	23.70	23.70	-40	10,628	-0.38%
2020/07/30	20	22.25	1	23.20	23.00	19	10,275	0.18%
2020/07/29	3	21.83	2	22.00	21.80	1	10,056	0.01%
2020/07/21	0	0.00	20	21.95	21.90	-20	10,042	-0.20%
2020/07/15	0	0.00	10	22.05	21.65	-10	10,074	-0.10%
2020/07/13	0	0.00	5	21.50	21.45	-5	10,089	-0.05%
2020/07/09	10	21.05	0	0.00	21.10	10	10,131	0.10%
2020/07/07	0	0.00	10	21.60	22.25	-10	10,259	-0.10%
2020/07/03	0	0.00	2	21.20	21.20	-2	11,003	-0.02%
2020/07/02	0	0.00	10	21.25	21.25	-10	11,299	-0.09%
2020/07/01	1	21.25	0	0.00	21.35	1	11,619	0.01%
2020/06/29	1	21.45	0	0.00	21.15	1	12,611	0.01%
2020/06/19	0	0.00	16	22.58	22.50	-16	12,547	-0.13%
2020/06/18	10	22.85	13	22.51	22.50	-3	12,504	-0.02%
2020/06/17	4	23.18	5	23.00	22.90	-1	12,471	-0.01%
2020/06/16	3	22.63	0	0.00	22.80	3	12,489	0.02%
2020/06/15	0	0.00	1	22.55	22.10	-1	12,420	-0.01%
2020/06/12	3	22.17	0	0.00	22.25	3	12,415	0.02%
2020/06/11	10	23.15	9	22.82	22.70	1	12,296	0.01%
2020/06/10	5	23.70	8	23.89	23.85	-3	12,240	-0.02%
2020/06/09	34	23.76	9	23.84	23.85	25	12,160	0.21%
2020/06/08	12	22.82	3	24.00	23.20	9	11,764	0.08%
2020/06/05	11	22.04	0	0.00	22.30	11	11,237	0.10%
2020/06/04	5	21.63	3	21.18	22.35	2	11,126	0.02%
2020/05/29	1	19.70	100	20.07	19.80	-99	10,614	-0.93%
2020/05/28	102	19.90	313	20.20	19.80	-211	10,651	-1.98%	大買/大賣/鉅額交易
2020/05/27	300	19.94	16	19.98	19.90	284	10,612	2.68%	大買/鉅額交易
2020/05/26	10	19.95	0	0.00	19.90	10	10,745	0.09%
2020/05/25	40	20.40	40	20.00	20.25	0	10,725	0.00%
2020/05/22	2	20.30	0	0.00	20.05	2	10,719	0.02%
2020/05/21	50	20.70	121	20.55	20.60	-71	10,663	-0.67%	大賣/
2020/05/20	110	20.07	39	19.87	20.35	71	10,541	0.67%	大買/
2020/05/19	55	19.15	9	19.62	19.70	46	10,116	0.45%
2020/05/18	2	17.85	1	18.10	17.95	1	9,692	0.01%
2020/05/14	1	16.65	0	0.00	16.70	1	9,458	0.01%
2020/05/08	0	0.00	0.4	16.35	16.35	-0.4	10,006	0.00%
2020/05/06	1	16.40	0	0.00	16.40	1	10,143	0.01%
2020/05/04	1	16.70	0	0.00	16.70	1	10,085	0.01%
2020/04/29	0	0.00	1	17.70	17.55	-1	9,996	-0.01%
2020/04/21	2	17.00	0	0.00	16.75	2	9,616	0.02%
2020/04/17	1	17.80	1	17.80	17.80	0	9,427	0.00%
2020/04/14	0	0.00	3	18.70	18.45	-3	9,153	-0.03%
2020/04/10	4	18.83	1	19.05	18.75	3	8,882	0.03%
2020/04/09	6	18.60	2	18.88	18.50	4	8,637	0.05%
2020/04/08	1	16.80	3	17.70	18.15	-2	7,968	-0.03%
2020/04/07	1	15.95	0	0.00	16.50	1	7,539	0.01%
2020/04/06	0	0.00	13	15.55	15.55	-13	7,210	-0.18%
2020/04/01	0	0.00	2	14.85	14.85	-2	6,853	-0.03%
2020/03/31	7	14.73	45	14.70	14.70	-38	6,443	-0.59%
2020/03/27	10	16.65	0	0.00	16.30	10	5,786	0.17%
2020/03/26	0	0.00	1	16.30	16.65	-1	5,713	-0.02%
2020/03/25	45	15.52	5	15.45	15.50	40	5,625	0.71%
2020/03/23	1	14.40	0	0.00	14.45	1	5,505	0.02%
2020/03/20	0	0.00	1	15.50	15.15	-1	5,562	-0.02%
2020/03/19	1	14.50	23	14.74	14.50	-22	5,495	-0.40%
2020/03/18	1	16.75	0	0.00	16.10	1	5,345	0.02%
2020/03/16	16	17.65	0	0.00	17.00	16	5,212	0.31%
2020/03/13	2	17.00	2	17.20	17.60	0	5,173	0.00%
2020/03/12	2	18.70	2	18.90	18.60	0	5,023	0.00%
2020/03/11	12	20.16	0	0.00	19.65	12	4,910	0.24%
2020/03/06	2	20.70	0	0.00	20.35	2	4,655	0.04%
2020/03/05	1	21.00	139	21.00	21.00	-138	4,563	-3.02%	大賣/鉅額交易
2020/03/04	0	0.00	2	21.05	21.15	-2	4,486	-0.04%
2020/03/03	2	20.90	6	20.97	20.85	-4	4,407	-0.09%
2020/03/02	4	20.35	1	20.30	20.30	3	4,305	0.07%
2020/02/27	141	21.27	0	0.00	20.40	141	4,172	3.38%	大買/鉅額交易
2020/02/26	1	21.55	3	21.23	21.55	-2	4,034	-0.05%
2020/02/25	0	0.00	5	20.75	20.80	-5	3,835	-0.13%
2020/02/24	0	0.00	4.4	20.79	20.95	-4.4	3,775	-0.12%
2020/02/21	2	20.85	0	0.00	20.95	2	3,682	0.05%
2020/02/20	3	20.95	5	21.08	21.05	-2	3,614	-0.06%
2020/02/19	1	20.70	1	20.85	20.90	0	3,444	0.00%
2020/02/17	0	0.00	3	19.98	20.05	-3	3,311	-0.09%
2020/02/14	4	19.78	2	19.90	19.80	2	3,248	0.06%
2020/02/12	0	0.00	2	20.05	20.05	-2	3,161	-0.06%
2020/02/11	2	19.90	62	19.57	19.65	-60	3,040	-1.97%
2020/02/10	0	0.00	5	19.60	19.90	-5	2,847	-0.18%
2020/02/07	7	19.28	2	18.98	19.25	5	2,539	0.20%
2020/02/06	60	18.23	6	18.17	18.75	54	2,407	2.24%
2020/02/03	2	17.50	0	0.00	17.15	2	2,303	0.09%
2020/01/30	3	18.00	0	0.00	17.95	3	2,238	0.13%
2020/01/20	0	0.00	1	19.35	19.20	-1	2,140	-0.05%
2020/01/10	0	0.00	0.1	19.10	19.00	-0.1	2,303	0.00%
2020/01/08	1	18.70	0	0.00	18.70	1	2,348	0.04%
2020/01/06	1	19.20	0	0.00	19.20	1	2,347	0.04%
2019/12/27	1	19.35	0	0.00	19.35	1	2,450	0.04%
2019/12/19	0	0.00	10	19.60	19.45	-10	2,550	-0.39%
2019/12/17	0	0.00	1	19.45	19.75	-1	2,559	-0.04%
2019/12/09	2	18.85	0	0.00	18.85	2	2,849	0.07%
2019/11/19	5	18.75	0	0.00	19.00	5	3,135	0.16%
2019/11/15	5.1	18.55	0	0.00	18.70	5.1	3,276	0.16%
2019/11/11	1	19.25	0	0.00	19.20	1	3,510	0.03%
2019/10/31	0.1	19.50	0	0.00	19.60	0.1	4,011	0.00%
2019/10/25	5	19.65	0	0.00	19.65	5	4,554	0.11%
2019/10/22	0.1	19.85	0	0.00	19.80	0.1	4,970	0.00%
2019/09/27	0	0.00	10	20.00	19.65	-10	5,854	-0.17%
2019/09/17	2	20.05	0	0.00	20.10	2	6,676	0.03%
2019/09/09	0	0.00	2.1	21.02	21.35	-2.1	6,974	-0.03%
2019/08/27	0	0.00	8	20.90	20.60	-8	8,269	-0.10%
2019/08/20	1	20.60	0	0.00	20.60	1	10,331	0.01%
2019/08/19	0	0.00	8	21.25	21.15	-8	10,315	-0.08%
2019/08/15	2	21.30	0	0.00	21.10	2	10,583	0.02%
2019/08/14	2	21.80	0	0.00	21.90	2	10,655	0.02%
2019/08/13	4	22.45	0	0.00	22.25	4	10,900	0.04%
2019/08/12	6	22.40	6	22.66	23.15	0	11,551	0.00%
2019/08/07	0	0.00	2	23.00	23.00	-2	11,837	-0.02%
2019/08/06	2	22.50	0	0.00	22.70	2	12,036	0.02%
2019/08/05	8	23.10	0	0.00	22.90	8	12,002	0.07%
2019/07/29	8	24.15	2	24.38	24.45	6	11,611	0.05%
2019/07/26	0	0.00	10	23.63	23.90	-10	11,344	-0.09%
2019/07/24	2	22.43	0	0.00	22.35	2	10,959	0.02%
2019/07/23	1	22.55	0	0.00	22.55	1	10,920	0.01%
2019/07/22	2	23.10	5	23.10	23.20	-3	10,850	-0.03%
2019/07/18	1	23.40	0	0.00	23.45	1	10,663	0.01%
2019/07/17	7	23.45	0	0.00	23.45	7	10,646	0.07%
2019/07/15	0	0.00	7	23.95	23.90	-7	10,573	-0.07%
2019/07/12	1	23.80	0	0.00	23.15	1	10,479	0.01%
2019/07/10	2	23.95	3	23.88	23.85	-1	10,321	-0.01%
2019/07/09	7	23.60	0	0.00	23.80	7	10,487	0.07%
2019/07/05	0	0.00	7	23.75	23.60	-7	10,474	-0.07%
2019/07/04	0	0.00	4	23.40	23.50	-4	10,403	-0.04%
2019/07/03	2	23.05	0	0.00	23.00	2	10,384	0.02%
2019/07/01	0	0.00	2	23.30	23.25	-2	10,231	-0.02%
2019/06/26	0	0.00	113	22.90	22.95	-113	10,027	-1.13%	大賣/鉅額交易
2019/06/25	100	22.45	0	0.00	22.60	100	10,079	0.99%
2019/06/20	3	21.75	5	22.14	22.15	-2	9,569	-0.02%
2019/06/19	2	21.60	0	0.00	21.80	2	9,332	0.02%
2019/06/17	3	21.45	0	0.00	21.45	3	9,199	0.03%
2019/06/13	2	22.05	0.5	21.70	21.60	1.5	9,022	0.02%
2019/06/10	3	22.65	0	0.00	22.50	3	8,484	0.04%
2019/06/06	57	22.56	0	0.00	22.55	57	8,361	0.68%
2019/06/05	0	0.00	7	23.50	23.20	-7	8,178	-0.09%
2019/06/04	8	23.51	0	0.00	23.10	8	7,985	0.10%
2019/06/03	2	23.50	0	0.00	23.25	2	7,805	0.03%
2019/05/31	50	23.55	0	0.00	23.85	50	7,586	0.66%
2019/05/29	9	24.67	32	24.11	24.00	-23	7,142	-0.32%
2019/05/28	39	23.75	6	24.20	23.55	33	6,501	0.51%
2019/05/27	22	23.42	6	23.03	23.95	16	6,045	0.26%
2019/05/24	0	0.00	1	21.60	21.80	-1	5,396	-0.02%
2019/05/23	0	0.00	1	22.05	21.80	-1	5,322	-0.02%
2019/05/22	5	22.51	19	22.69	22.55	-14	5,186	-0.27%
2019/05/21	0	0.00	2	22.10	22.25	-2	4,989	-0.04%
2019/05/20	23	22.53	10	22.71	22.50	13	4,829	0.27%
2019/05/17	5	22.32	27	21.99	22.15	-22	4,370	-0.50%
2019/04/25	1	19.70	0	0.00	19.70	1	2,782	0.04%
2019/04/24	0	0.00	10	19.93	19.95	-10	2,776	-0.36%
2019/04/11	0	0.00	0.4	20.30	20.35	-0.4	2,304	-0.02%
2019/04/08	0	0.00	1	20.20	20.25	-1	2,147	-0.05%
2019/03/28	1	20.00	1	20.10	19.90	0	2,029	0.00%
2019/03/25	15	18.90	0	0.00	18.80	15	1,977	0.76%
2019/03/11	0	0.00	6	18.65	19.00	-6	3,947	-0.15%
2019/03/08	6	18.70	0	0.00	18.65	6	4,015	0.15%
2019/03/07	1	18.75	0	0.00	18.65	1	4,050	0.02%
2019/02/22	0	0.00	1	18.80	18.95	-1	4,106	-0.02%
2019/02/20	0	0.00	12	18.65	18.65	-12	4,062	-0.30%
2019/01/15	0	0.00	1	18.10	18.10	-1	4,168	-0.02%
2019/01/03	1	17.85	0	0.00	17.80	1	4,397	0.02%
2019/01/02	0	0.00	15	18.03	17.95	-15	4,399	-0.34%
2018/12/25	3	18.20	5	18.20	18.25	-2	4,443	-0.05%
2018/12/24	4	18.60	0	0.00	18.55	4	4,446	0.09%
2018/12/22	7	19.09	0	0.00	18.90	7	4,408	0.16%
2018/12/18	11	19.81	1	19.60	19.35	10	4,449	0.22%
2018/12/17	0	0.00	5	20.35	20.60	-5	4,288	-0.12%
2018/12/14	10	20.48	15	20.27	20.55	-5	4,241	-0.12%
2018/12/13	0	0.00	2	19.95	20.30	-2	4,159	-0.05%
2018/12/11	0	0.00	10	19.95	19.80	-10	4,108	-0.24%
2018/12/10	0	0.00	10	20.10	20.10	-10	4,107	-0.24%
2018/12/07	30	20.12	10	20.10	20.05	20	4,060	0.49%
2018/12/06	2	20.20	0	0.00	20.05	2	3,944	0.05%
2018/12/05	45	20.76	15	21.03	21.00	30	3,702	0.81%
2018/12/04	1	19.50	2	19.63	20.00	-1	2,803	-0.04%
2018/12/03	0	0.00	0.1	18.20	18.20	-0.1	2,479	0.00%
2018/11/28	0	0.00	10.1	18.00	18.15	-10.1	2,337	-0.43%
2018/11/23	1	17.75	146	17.80	17.75	-145	2,388	-6.07%	大賣/鉅額交易
2018/11/20	37	18.00	0	0.00	18.00	37	2,400	1.54%
2018/11/14	70	17.90	0	0.00	18.20	70	2,398	2.92%
2018/11/13	10	17.90	0	0.00	17.90	10	2,407	0.42%
2018/11/07	39	18.05	0	0.00	18.10	39	2,495	1.56%
2018/10/29	0	0.00	2	17.65	17.60	-2	2,587	-0.08%
2018/10/23	0	0.00	50	18.65	18.60	-50	2,618	-1.91%
2018/10/17	50	19.00	0	0.00	19.05	50	2,641	1.89%
2018/09/19	0	0.00	1	21.15	21.15	-1	2,463	-0.04%
2018/09/18	30	21.00	30	21.10	21.15	0	2,479	0.00%
2018/09/11	0	0.00	1	20.30	20.45	-1	2,756	-0.04%
2018/09/07	0	0.00	5	20.55	20.30	-5	2,917	-0.17%
2018/08/30	1	20.85	0	0.00	21.05	1	3,052	0.03%
2018/08/29	4	20.95	0.5	21.00	21.05	3.5	3,092	0.11%
2018/08/17	1	20.25	0	0.00	20.30	1	3,286	0.03%
2018/08/15	0	0.00	1	20.60	20.55	-1	3,319	-0.03%
2018/08/07	1	21.05	0	0.00	21.05	1	3,681	0.03%
2018/08/03	1	21.15	0	0.00	21.15	1	3,920	0.03%
2018/08/02	1	21.35	0	0.00	21.20	1	3,905	0.03%
2018/08/01	5	21.40	0	0.00	21.40	5	3,874	0.13%
2018/07/20	2	20.83	0	0.00	20.90	2	3,724	0.05%
2018/07/17	1	21.00	0	0.00	21.25	1	3,705	0.03%
2018/06/19	2	22.20	0	0.00	22.05	2	3,155	0.06%
2018/06/12	0	0.00	1	22.70	22.80	-1	3,019	-0.03%
2018/06/11	3	22.82	10	22.90	22.80	-7	2,998	-0.23%
2018/06/01	1	23.40	0	0.00	23.30	1	2,852	0.04%
2018/05/14	5	23.60	9	23.54	23.95	-4	2,493	-0.16%
2018/05/07	0	0.00	0.1	22.30	22.35	-0.1	2,271	0.00%
2018/05/02	0	0.00	1	22.80	22.80	-1	2,300	-0.04%
2018/04/30	0	0.00	2	22.50	22.65	-2	2,311	-0.09%
2018/04/25	0	0.00	1.7	22.08	22.00	-1.7	2,420	-0.07%
2018/04/17	3	22.20	0	0.00	22.25	3	2,569	0.12%
2018/04/13	8	22.65	0	0.00	22.60	8	2,611	0.31%
2018/03/23	2	22.80	0.1	22.85	22.85	1.9	2,909	0.07%
2018/03/19	8	23.32	0	0.00	23.35	8	3,107	0.26%
2018/03/16	0	0.00	2	23.20	23.30	-2	3,209	-0.06%
2018/03/06	1	23.35	0	0.00	23.30	1	3,597	0.03%
2018/02/26	0	0.00	2	23.30	23.35	-2	5,011	-0.04%
2018/02/09	0	0.00	1	21.80	22.30	-1	5,082	-0.02%
2018/02/06	2	22.80	3	22.80	22.30	-1	5,193	-0.02%
2018/01/31	1	23.40	0	0.00	23.75	1	5,145	0.02%
2018/01/29	0	0.00	0.1	23.80	23.85	-0.1	5,137	0.00%
2018/01/23	2	24.10	0	0.00	23.90	2	5,106	0.04%
2018/01/19	1	23.65	0	0.00	23.55	1	5,022	0.02%
2018/01/15	0	0.00	1	23.40	23.35	-1	4,935	-0.02%
2018/01/12	0	0.00	0	23.30	23.30	0	5,005	0.00%