裕隆 (2201)-兆豐-岡山券商分點個股進出

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

裕隆

(2201)

可現股當沖

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

立即追蹤
本地時間: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－兆豐-岡山券商分點個股進出

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

兆豐-岡山券商分點個股進出
兆豐-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	4	72.00	70.50	-4	5,926	-0.07%
2024/05/30	4	70.50	0	0.00	70.10	4	5,896	0.07%
2024/05/28	1	71.50	1	71.80	71.40	0	5,829	0.00%
2024/05/27	1	71.90	5	72.50	71.70	-4	5,833	-0.07%
2024/05/22	4	70.90	4	71.00	70.90	0	5,831	0.00%
2024/05/21	1	70.70	0	0.00	70.50	1	5,838	0.02%
2024/05/17	2	71.05	0	0.00	71.00	2	5,858	0.03%
2024/05/16	5	71.66	0	0.00	71.80	5	5,938	0.08%
2024/05/14	5	71.76	5	72.10	71.60	0	5,851	0.00%
2024/05/13	0	0.00	1	74.30	72.50	-1	5,807	-0.02%
2024/05/10	7	71.96	9	73.42	73.10	-2	5,750	-0.03%
2024/05/09	4	75.13	1	76.20	75.00	3	5,542	0.05%
2024/05/08	4	74.00	6	75.13	76.30	-2	5,340	-0.04%
2024/05/07	4	72.38	1	73.10	73.80	3	5,104	0.06%
2024/05/06	4	73.73	2	74.50	73.60	2	4,986	0.04%
2024/05/03	3	72.70	13	73.29	73.70	-10	4,803	-0.21%
2024/05/02	9	70.24	3	71.23	70.50	6	4,522	0.13%
2024/04/29	2	68.80	0	0.00	69.30	2	4,426	0.05%
2024/04/26	1	68.20	0	0.00	67.50	1	4,348	0.02%
2024/04/24	1	68.20	0	0.00	68.00	1	4,375	0.02%
2024/04/22	0	0.00	0.8	67.61	67.80	-0.8	4,508	-0.02%
2024/04/19	1.1	67.21	0	0.00	66.90	1.1	4,450	0.02%
2024/04/18	0	0.00	0.1	68.50	69.30	-0.1	4,372	0.00%
2024/04/17	0	0.00	0.1	68.10	67.40	-0.1	4,297	0.00%
2024/04/16	0.1	67.70	0	0.00	67.40	0.1	4,327	0.00%
2024/04/12	1	69.60	0	0.00	69.00	1	4,315	0.02%
2024/04/10	0	0.00	1	69.90	69.90	-1	4,333	-0.02%
2024/04/09	1	69.90	2	69.10	69.10	-1	4,375	-0.02%
2024/04/08	0	0.00	1.1	69.09	70.00	-1.1	4,361	-0.02%
2024/04/03	0	0.00	26	66.86	66.70	-26	4,271	-0.61%
2024/04/02	3	67.80	0.1	68.30	67.80	2.9	4,291	0.07%
2024/04/01	0	0.00	3	68.30	68.30	-3	4,275	-0.07%
2024/03/29	1	68.00	21	67.84	68.10	-20	4,301	-0.46%
2024/03/28	0	0.00	2	68.45	68.20	-2	4,347	-0.05%
2024/03/27	2	67.40	1	67.30	67.30	1	4,480	0.02%
2024/03/26	0.1	68.00	0	0.00	67.10	0.1	4,634	0.00%
2024/03/25	1	68.10	1.2	68.33	68.10	-0.2	4,637	0.00%
2024/03/21	2	68.40	0	0.00	67.80	2	4,792	0.04%
2024/03/18	1	68.70	1	69.50	69.50	0	5,136	0.00%
2024/03/15	0	0.00	2	70.00	68.50	-2	5,158	-0.04%
2024/03/14	1	69.80	0	0.00	69.80	1	5,161	0.02%
2024/03/13	2	71.15	2	69.80	69.70	0	5,145	0.00%
2024/03/12	2	68.70	3	71.10	71.90	-1	5,096	-0.02%
2024/03/11	1	66.80	1	67.60	67.60	0	4,959	0.00%
2024/03/08	13	67.51	1	67.10	67.10	12	4,948	0.24%
2024/03/07	3	69.87	2	68.90	68.90	1	4,864	0.02%
2024/03/05	2	70.70	1	70.40	70.40	1	4,945	0.02%
2024/03/04	4	70.63	0	0.00	70.80	4	4,943	0.08%
2024/03/01	2	70.85	0	71.10	70.70	2	4,936	0.04%
2024/02/29	0	0.00	0.1	71.00	70.70	-0.1	4,946	0.00%
2024/02/27	0.1	69.60	31	69.70	69.40	-30.9	4,902	-0.63%
2024/02/23	0	0.00	6	72.00	71.20	-6	4,978	-0.12%
2024/02/21	0	71.30	0	0.00	70.80	0	5,195	0.00%
2024/02/19	0	0.00	1	72.00	72.20	-1	5,303	-0.02%
2024/02/16	0	0.00	0.1	70.20	69.90	-0.1	5,334	0.00%
2024/02/05	4	68.70	0	0.00	69.30	4	5,354	0.07%
2024/02/02	0	0.00	2	70.00	69.10	-2	5,451	-0.04%
2024/01/25	0.1	70.10	0	0.00	69.70	0.1	5,675	0.00%
2024/01/23	0	0.00	1	69.40	69.60	-1	5,865	-0.02%
2024/01/22	11	68.96	0	0.00	68.60	11	5,904	0.19%
2024/01/19	0	0.00	1	68.50	69.10	-1	6,009	-0.02%
2024/01/18	1	67.70	0	68.40	68.50	1	6,091	0.02%
2024/01/17	1	68.20	0	0.00	67.70	1	6,163	0.02%
2024/01/12	5.1	70.61	0	0.00	70.70	5.1	6,435	0.08%
2024/01/11	2	70.70	0	0.00	70.70	2	6,557	0.03%
2024/01/10	2	69.90	3	69.70	70.20	-1	6,941	-0.01%
2024/01/05	0	0.00	0.2	72.90	72.40	-0.2	8,913	0.00%
2024/01/04	0.1	73.20	0	0.00	72.60	0.1	9,230	0.00%
2024/01/02	1	75.00	0	0.00	74.80	1	9,265	0.01%
2023/12/28	1	73.50	0	0.00	74.60	1	9,415	0.01%
2023/12/25	2	72.80	0	0.00	72.80	2	9,755	0.02%
2023/12/22	1	72.60	0	0.00	72.20	1	9,944	0.01%
2023/12/21	1	73.00	0	0.00	72.70	1	9,849	0.01%
2023/12/15	1	76.10	0	0.00	75.50	1	10,188	0.01%
2023/12/14	0	0.00	6	76.68	77.30	-6	10,213	-0.06%
2023/12/13	3	76.73	16	76.13	76.00	-13	10,171	-0.13%
2023/12/12	9	78.21	4	77.90	77.80	5	10,053	0.05%
2023/12/11	0	0.00	3	78.13	78.00	-3	10,108	-0.03%
2023/12/08	1	77.30	0	0.00	77.20	1	10,156	0.01%
2023/12/07	1	77.60	0	0.00	77.60	1	10,186	0.01%
2023/12/06	0	0.00	2	77.85	77.80	-2	10,240	-0.02%
2023/12/04	1	76.51	0	0.00	76.50	1	10,336	0.01%
2023/11/30	2	76.80	0	0.00	76.90	2	10,662	0.02%
2023/11/28	0	0.00	1	78.20	78.40	-1	11,565	-0.01%
2023/11/27	1	78.30	0	0.00	77.10	1	11,759	0.01%
2023/11/24	0	0.00	1	78.80	78.50	-1	12,164	-0.01%
2023/11/22	7	77.77	0	0.00	77.70	7	12,453	0.06%
2023/11/21	1	77.90	2.5	79.00	79.00	-1.5	12,370	-0.01%
2023/11/20	5.5	78.61	1	78.60	78.00	4.5	12,279	0.04%
2023/11/17	2	79.80	3.1	79.77	80.20	-1	12,116	-0.01%
2023/11/16	1	79.20	1	79.10	79.10	0	12,025	0.00%
2023/11/15	2	78.90	0	0.00	78.50	2	11,968	0.02%
2023/11/14	0	0.00	5	77.32	77.90	-5	11,858	-0.04%
2023/11/13	1	78.00	1	77.60	77.60	0	11,869	0.00%
2023/11/10	2	77.30	1	77.40	77.10	1	11,883	0.01%
2023/11/08	1	79.00	1	79.20	78.60	0	12,001	0.00%
2023/11/06	0	0.00	1	79.10	78.80	-1	12,036	-0.01%
2023/11/03	0	0.00	1	78.40	78.20	-1	12,143	-0.01%
2023/11/02	0	0.00	0.5	77.20	77.40	-0.5	12,086	0.00%
2023/11/01	5	73.90	1	74.40	75.00	4	12,009	0.03%
2023/10/31	0	0.00	2	75.00	74.10	-2	11,946	-0.02%
2023/10/30	1	76.90	0	0.00	76.90	1	11,861	0.01%
2023/10/27	2.1	77.61	0	0.00	77.30	2.1	11,890	0.02%
2023/10/26	4	78.50	1	79.50	78.20	3	11,957	0.03%
2023/10/25	0	0.00	1	80.00	80.10	-1	11,962	-0.01%
2023/10/24	10	78.60	11	78.95	79.00	-1	12,043	-0.01%
2023/10/23	3	77.97	0	0.00	77.80	3	12,066	0.02%
2023/10/20	6	79.50	0	0.00	79.10	6	12,142	0.05%
2023/10/19	5	80.00	1	81.20	81.40	4	12,052	0.03%
2023/10/18	2	80.15	1	80.40	80.10	1	12,069	0.01%
2023/10/17	4	81.90	0	0.00	81.10	4	11,808	0.03%
2023/10/16	14	85.76	5	83.30	83.00	9	11,705	0.08%
2023/10/13	2	85.60	8	86.38	85.10	-6	11,340	-0.05%
2023/10/12	0	0.00	2	81.00	84.00	-2	10,331	-0.02%
2023/10/06	2	78.90	0	0.00	78.90	2	10,709	0.02%
2023/10/04	2	78.60	2	78.60	78.40	0	10,777	0.00%
2023/10/03	0.2	81.30	0	0.00	80.50	0.2	10,670	0.00%
2023/10/02	1	82.00	0	0.00	82.00	1	10,679	0.01%
2023/09/28	1.5	83.73	10	84.20	83.00	-8.5	10,776	-0.08%
2023/09/27	1.5	85.63	0	0.00	86.00	1.5	10,746	0.01%
2023/09/26	0	0.00	1	84.20	83.70	-1	10,621	-0.01%
2023/09/25	2	84.50	15	85.07	84.30	-13	10,678	-0.12%
2023/09/21	10	81.12	0	0.00	80.60	10	10,613	0.09%
2023/09/20	11	83.15	0	0.00	82.20	11	10,624	0.10%
2023/09/19	41	84.96	0	0.00	84.60	41	10,450	0.39%
2023/09/18	2	83.35	0	0.00	83.30	2	10,335	0.02%
2023/09/13	0	0.00	1	83.10	83.90	-1	10,425	-0.01%
2023/09/11	3	81.20	0	0.00	81.20	3	10,647	0.03%
2023/09/08	1	84.50	1	83.30	82.60	0	10,628	0.00%
2023/09/07	1	82.90	0	0.00	84.50	1	10,632	0.01%
2023/09/06	0	0.00	1	83.30	83.20	-1	10,618	-0.01%
2023/09/05	1	84.20	17	84.45	85.20	-16	10,593	-0.15%
2023/09/04	4	88.23	1	86.80	85.70	3	10,510	0.03%
2023/09/01	1	82.70	8	85.88	85.30	-7	9,982	-0.07%
2023/08/31	2	83.90	0	0.00	83.40	2	9,779	0.02%
2023/08/30	1	81.70	5	82.84	83.70	-4	9,882	-0.04%
2023/08/29	1	78.80	24	79.42	79.80	-23	9,712	-0.24%
2023/08/22	0	0.00	1	76.00	74.30	-1	11,663	-0.01%
2023/08/17	0	0.00	1	75.40	75.60	-1	12,610	-0.01%
2023/08/16	7	73.39	0	0.00	73.20	7	12,960	0.05%
2023/08/15	11	74.85	1	74.60	74.30	10	13,037	0.08%
2023/08/14	8	75.18	0	0.00	73.40	8	13,253	0.06%
2023/08/10	4	77.50	3	78.07	77.90	1	13,636	0.01%
2023/08/09	5	80.82	0	0.00	79.20	5	13,659	0.04%
2023/08/08	1	80.10	0	0.00	79.70	1	13,666	0.01%
2023/08/02	0	0.00	3	81.50	80.10	-3	13,997	-0.02%
2023/07/31	5	81.70	6	83.18	82.00	-1	13,957	-0.01%
2023/07/26	1	77.80	0	0.00	77.70	1	13,895	0.01%
2023/07/25	3	78.83	0	0.00	79.80	3	13,936	0.02%
2023/07/24	0	0.00	2	76.30	76.20	-2	13,873	-0.01%
2023/07/21	3	77.30	2	77.15	77.40	1	13,893	0.01%
2023/07/20	1.3	79.73	1	79.10	78.20	0.3	14,010	0.00%
2023/07/19	10.5	79.62	0	0.00	79.00	10.5	13,983	0.08%
2023/07/18	4	81.53	0.2	81.70	80.20	3.9	14,165	0.03%
2023/07/17	5	84.90	2	86.50	84.40	3	14,604	0.02%
2023/07/14	6	86.77	8	86.53	85.50	-2	15,027	-0.01%
2023/07/13	2	83.60	5	83.50	84.00	-3	15,484	-0.02%
2023/07/12	3	79.73	0	0.00	80.20	3	15,701	0.02%
2023/07/11	4.5	80.62	3	80.37	80.00	1.5	16,083	0.01%
2023/07/10	1	81.30	0	0.00	81.30	1	16,401	0.01%
2023/07/07	5	82.50	4	82.80	82.30	1	16,394	0.01%
2023/07/06	2	83.65	1	84.00	83.50	1	16,360	0.01%
2023/07/05	17	82.06	1	82.10	81.80	16	16,184	0.10%
2023/07/03	12	82.83	2	82.15	81.80	10	16,017	0.06%
2023/06/30	2	82.55	6	83.55	82.60	-4	15,975	-0.03%
2023/06/29	2	80.60	0	0.00	80.50	2	15,906	0.01%
2023/06/28	6	80.82	3	81.47	80.80	3	15,888	0.02%
2023/06/27	6	80.80	1	80.50	79.40	5	15,857	0.03%
2023/06/26	5	81.42	0	0.00	82.00	5	15,917	0.03%
2023/06/21	1	83.30	0	0.00	82.00	1	16,007	0.01%
2023/06/20	5	83.64	1	83.10	83.10	4	16,009	0.02%
2023/06/19	1	83.70	1	83.60	83.40	0	16,067	0.00%
2023/06/16	7	85.59	0	0.00	83.70	7	16,268	0.04%
2023/06/15	2	87.45	2	87.35	87.70	0	16,050	0.00%
2023/06/14	1	87.60	0	0.00	87.40	1	16,092	0.01%
2023/06/12	4	87.00	0	0.00	86.80	4	16,486	0.02%
2023/06/09	1	88.20	0	0.00	87.80	1	16,587	0.01%
2023/06/08	2	88.05	1	90.10	87.10	1	16,894	0.01%
2023/06/07	2	89.75	2	89.95	89.70	0	17,277	0.00%
2023/06/06	1	88.00	1	88.00	88.50	0	17,427	0.00%
2023/06/05	2	91.35	2	92.45	90.60	0	17,463	0.00%
2023/06/02	5	89.72	5	90.60	90.60	0	17,273	0.00%
2023/06/01	35	92.12	35	91.57	89.60	0	17,110	0.00%
2023/05/31	12	87.10	8	86.46	87.60	4	16,730	0.02%
2023/05/30	48	87.14	49	87.75	86.60	-1	16,779	-0.01%
2023/05/25	2	85.15	1.1	83.58	83.40	0.9	16,790	0.01%
2023/05/24	2	84.25	0	0.00	85.30	2	16,784	0.01%
2023/05/23	2	84.75	1	85.40	83.70	1	16,779	0.01%
2023/05/22	6	83.37	10.9	83.62	84.20	-4.9	16,625	-0.03%
2023/05/19	0	0.00	0.1	80.40	80.40	-0.1	16,605	0.00%
2023/05/18	1	81.20	7	81.53	81.80	-6	17,232	-0.03%
2023/05/17	1	80.60	2	81.75	81.10	-1	17,202	-0.01%
2023/05/15	0	0.00	6	78.07	76.70	-6	16,975	-0.04%
2023/05/12	8	76.24	3	76.00	78.30	5	17,522	0.03%
2023/05/11	8	76.24	3	76.00	75.90	5	17,605	0.03%
2023/05/10	0	0.00	8	78.54	79.10	-8	17,858	-0.04%
2023/05/09	0	0.00	1	77.50	77.10	-1	18,040	-0.01%
2023/05/05	1	77.70	3	78.00	77.40	-2	19,117	-0.01%
2023/05/04	9	77.06	5	76.90	77.80	4	20,127	0.02%
2023/05/03	13	77.91	2	78.60	77.60	11	20,629	0.05%
2023/05/02	1	81.30	1	80.20	80.00	0	21,995	0.00%
2023/04/28	3	81.67	1	81.90	80.60	2	22,329	0.01%
2023/04/27	1	80.00	1	79.90	80.50	0	22,911	0.00%
2023/04/26	2	79.05	7	79.13	79.80	-5	23,222	-0.02%
2023/04/25	8	80.69	6	81.98	78.50	2	23,224	0.01%
2023/04/24	2	80.30	2	80.50	80.90	0	23,268	0.00%
2023/04/21	5	79.88	6	80.65	80.30	-1	23,333	0.00%
2023/04/20	44	80.38	41	82.37	82.00	3	23,300	0.01%
2023/04/19	9	84.18	1	83.40	83.20	8	23,430	0.03%
2023/04/18	48	83.25	297	83.58	85.70	-249	23,376	-1.07%	大賣/鉅額交易
2023/04/17	9	80.63	31	81.54	81.80	-22	22,746	-0.10%
2023/04/14	0	0.00	9	79.47	79.10	-9	22,664	-0.04%
2023/04/13	1	77.70	1	78.40	77.60	0	22,469	0.00%
2023/04/12	0	0.00	5.1	74.91	75.60	-5.1	22,228	-0.02%
2023/04/11	1.1	75.71	1	75.50	74.70	0.1	22,378	0.00%
2023/03/30	0	0.00	1	76.30	76.50	-1	23,290	0.00%
2023/03/29	0	0.00	0.2	75.30	75.60	-0.2	23,597	0.00%
2023/03/27	2	76.55	1	77.80	75.50	1	24,251	0.00%
2023/03/24	5	78.30	2	78.10	78.80	3	24,380	0.01%
2023/03/23	0	0.00	6	76.62	77.50	-6	24,792	-0.02%
2023/03/22	213	78.65	6	77.50	76.40	207	25,520	0.81%	大買/鉅額交易
2023/03/21	1	78.30	8	77.93	77.30	-7	25,958	-0.03%
2023/03/20	0	0.00	1	76.00	75.80	-1	26,583	0.00%
2023/03/17	1	74.80	1	75.20	75.70	0	26,757	0.00%
2023/03/16	0	0.00	1	73.50	73.90	-1	27,143	0.00%
2023/03/15	6	76.95	5	77.60	75.90	1	27,463	0.00%
2023/03/14	1	75.10	1	75.20	75.50	0	27,639	0.00%
2023/03/13	14	74.56	18	73.18	76.00	-4	27,805	-0.01%
2023/03/10	32	72.81	22	72.55	72.40	10	28,035	0.04%
2023/03/09	26	77.16	32	75.84	76.00	-6	28,440	-0.02%
2023/03/08	5.1	77.58	1	77.60	77.60	4.1	29,589	0.01%
2023/03/07	13	79.21	0	0.00	79.20	13	31,679	0.04%
2023/03/06	1	78.80	1	78.40	79.00	0	32,545	0.00%
2023/03/03	2	78.30	0	0.00	78.10	2	33,580	0.01%
2023/03/02	65	78.71	2	79.00	78.80	63	33,809	0.19%
2023/03/01	25	81.67	22	81.62	81.60	3	34,331	0.01%
2023/02/24	6	82.27	68	82.32	81.30	-62	34,926	-0.18%
2023/02/23	16	78.13	3	78.73	80.00	13	35,006	0.04%
2023/02/22	3	77.90	0	0.00	78.10	3	35,078	0.01%
2023/02/20	0	0.00	0	80.70	80.60	0	35,453	0.00%
2023/02/17	54	80.04	0	0.00	80.00	54	36,109	0.15%
2023/02/16	13	81.37	74.3	82.23	81.50	-61.3	36,232	-0.17%
2023/02/15	1	78.30	2	78.35	77.90	-1	35,580	0.00%
2023/02/14	3	77.47	0	0.00	77.20	3	35,384	0.01%
2023/02/13	11	77.60	0	0.00	77.50	11	35,365	0.03%
2023/02/10	9.1	78.65	15	78.85	79.00	-5.9	35,162	-0.02%
2023/02/09	2	77.10	0.2	77.30	76.90	1.8	34,580	0.01%
2023/02/08	5	77.50	0	0.00	77.80	5	34,426	0.01%
2023/02/07	6	77.48	6	78.17	77.80	0	34,045	0.00%
2023/02/06	1	77.50	2	77.10	77.50	-1	33,809	0.00%
2023/02/03	50	78.60	0.7	80.50	78.10	49.3	33,486	0.15%
2023/02/02	31.2	82.60	89	80.00	79.50	-57.8	32,779	-0.18%
2023/02/01	2	82.86	1	84.50	84.50	1	31,891	0.00%
2023/01/31	7.1	79.61	8	80.60	82.90	-0.9	31,435	0.00%
2023/01/30	1	76.30	100	75.00	78.10	-99	30,031	-0.33%
2023/01/17	7	70.31	8	70.60	71.00	-1	29,893	0.00%
2023/01/16	2	68.55	7.3	68.81	69.20	-5.3	29,626	-0.02%
2023/01/12	107	66.73	5	66.70	66.20	102	29,684	0.34%	大買/鉅額交易
2023/01/11	7	67.33	2	66.60	66.50	5	29,471	0.02%
2023/01/10	0	0.00	100	68.00	67.20	-100	29,388	-0.34%
2023/01/09	12	68.33	23	67.99	68.20	-11	29,198	-0.04%
2023/01/06	32	66.67	24	65.52	66.20	8	28,481	0.03%
2023/01/05	0	0.00	4	65.80	65.70	-4	27,989	-0.01%
2023/01/04	6	65.05	3	65.37	65.70	3	27,698	0.01%
2023/01/03	3	63.20	4	63.25	63.20	-1	27,350	0.00%
2022/12/30	2	61.90	1	62.00	62.00	1	27,175	0.00%
2022/12/29	2	59.65	2	60.80	61.40	0	27,061	0.00%
2022/12/28	0	0.00	1	61.60	61.60	-1	26,892	0.00%
2022/12/26	10	59.71	38	60.49	61.10	-28	26,468	-0.11%
2022/12/23	30	59.40	0	0.00	59.10	30	26,197	0.11%
2022/12/22	7.1	60.44	8	60.40	59.70	-1	25,954	0.00%
2022/12/21	3.1	60.51	0	0.00	60.00	3.1	25,720	0.01%
2022/12/20	2.1	61.49	1	61.90	61.40	1.1	25,370	0.00%
2022/12/19	20.1	64.50	10	64.25	64.20	10.1	24,857	0.04%
2022/12/16	13	64.45	4	64.40	64.10	9	24,654	0.04%
2022/12/15	1	66.50	1	68.50	66.50	0	24,382	0.00%
2022/12/14	4	67.83	13	67.52	66.80	-9	23,822	-0.04%
2022/12/13	2	66.05	5	66.20	65.00	-3	23,062	-0.01%
2022/12/12	18	66.45	13	65.32	66.60	5	22,467	0.02%
2022/12/09	31	63.06	30	62.30	62.30	1	21,593	0.00%
2022/12/08	57	62.90	0	0.00	63.00	57	21,338	0.27%
2022/12/07	15	64.80	5	64.40	63.40	10	20,901	0.05%
2022/12/06	26	65.07	5.1	65.33	64.90	20.9	20,373	0.10%
2022/12/05	65.2	66.50	0	0.00	66.90	65.2	19,893	0.33%
2022/12/02	7.2	68.11	44	66.94	66.70	-36.8	19,576	-0.19%
2022/12/01	128.2	67.69	3	67.17	67.90	125.2	18,949	0.66%	大買/鉅額交易
2022/11/30	3.2	64.75	2	65.25	65.20	1.2	18,126	0.01%
2022/11/29	23.2	65.04	36	64.23	63.70	-12.8	16,812	-0.08%
2022/11/28	60	63.51	5	62.74	64.80	55	14,714	0.37%
2022/11/25	8	60.40	23	60.29	60.60	-15	14,089	-0.11%
2022/11/24	2	57.60	2	57.10	57.70	0	12,958	0.00%
2022/11/23	4.1	56.71	11.6	56.76	57.10	-7.5	12,521	-0.06%
2022/11/22	109	54.59	8.5	54.27	54.90	100.5	11,541	0.87%	大買/
2022/11/21	12	51.75	18.2	52.08	54.10	-6.2	10,587	-0.06%
2022/11/18	13	49.41	0	0.00	49.20	13	9,933	0.13%
2022/11/17	0	0.00	1	50.80	50.20	-1	9,704	-0.01%
2022/11/16	3	49.78	2	50.23	50.90	1	9,257	0.01%
2022/11/15	5	50.05	9	50.16	51.10	-4	8,791	-0.05%
2022/11/14	4	47.29	12	48.41	49.50	-8	7,961	-0.10%
2022/11/04	2	44.10	1	45.15	45.05	1	7,310	0.01%
2022/11/03	1	44.40	1	44.75	44.45	0	7,270	0.00%
2022/11/02	0.5	45.60	1	45.55	45.20	-0.5	7,337	-0.01%
2022/10/31	86	46.02	1	46.15	45.60	85	7,566	1.12%
2022/10/28	5	45.85	3	46.25	45.75	2	7,556	0.03%
2022/10/27	0	0.00	1	45.50	46.55	-1	7,447	-0.01%
2022/10/26	5	44.84	3	44.60	44.40	2	7,331	0.03%
2022/10/25	8	44.37	0	0.00	44.30	8	7,207	0.11%
2022/10/24	0	0.00	2	45.60	46.00	-2	6,936	-0.03%
2022/10/21	28	45.23	27	45.01	45.05	1	6,516	0.02%
2022/10/19	2	43.35	0	0.00	43.00	2	5,965	0.03%
2022/10/18	0	0.00	25	43.64	42.80	-25	6,023	-0.42%
2022/10/14	0	0.00	330	42.21	42.80	-330	6,177	-5.34%	大賣/鉅額交易
2022/10/13	30	42.27	5	41.05	41.05	25	6,136	0.41%
2022/10/11	35	41.80	0	0.00	40.80	35	6,175	0.57%
2022/10/07	2	42.25	2	42.40	42.90	0	6,221	0.00%
2022/09/26	0	0.00	1	42.75	41.85	-1	7,436	-0.01%
2022/09/23	9.2	42.78	1	42.95	42.85	8.2	7,635	0.11%
2022/09/22	105	43.34	1	43.45	43.45	104	7,823	1.33%	大買/鉅額交易
2022/09/06	1	42.05	0	0.00	42.05	1	11,057	0.01%
2022/09/05	0	0.00	11	43.53	43.40	-11	11,033	-0.10%
2022/09/02	1	43.65	5	42.64	43.85	-4	11,015	-0.04%
2022/09/01	20	43.22	9	43.28	43.20	11	10,804	0.10%
2022/08/29	1	40.05	0	0.00	40.15	1	10,523	0.01%
2022/08/18	0	0.00	1	41.55	41.50	-1	10,867	-0.01%
2022/08/09	0	0.00	10	42.20	42.20	-10	10,889	-0.09%
2022/08/08	12	41.37	1	40.40	41.45	11	10,907	0.10%
2022/08/04	2	43.58	0	0.00	43.25	2	10,610	0.02%
2022/08/03	0	0.00	2	44.23	44.05	-2	10,503	-0.02%
2022/08/02	1	45.15	0	0.00	45.10	1	10,414	0.01%
2022/08/01	1	45.20	1	45.70	45.55	0	10,361	0.00%
2022/07/29	1	45.30	1	45.85	45.75	0	10,334	0.00%
2022/07/22	2	45.60	0	0.00	45.95	2	9,867	0.02%
2022/07/21	51	46.83	0	0.00	46.95	51	9,614	0.53%
2022/07/20	20	47.93	0	0.00	47.50	20	9,444	0.21%
2022/07/19	50	48.08	0	0.00	48.05	50	9,371	0.53%
2022/07/18	210	48.11	0	0.00	48.50	210	9,321	2.25%	大買/鉅額交易
2022/07/13	1	49.65	0	0.00	49.00	1	8,896	0.01%
2022/07/08	0	0.00	4	44.43	44.70	-4	8,045	-0.05%
2022/07/07	0	0.00	2	42.35	43.70	-2	7,907	-0.03%
2022/07/06	1	43.40	0	0.00	42.50	1	7,786	0.01%
2022/07/05	1	45.10	1	44.35	44.50	0	7,651	0.00%
2022/07/04	2	44.88	1	45.45	44.40	1	7,573	0.01%
2022/07/01	0	0.00	1	44.75	44.40	-1	7,468	-0.01%
2022/06/30	0	0.00	10	47.15	47.20	-10	7,202	-0.14%
2022/06/29	0	0.00	30	48.38	47.50	-30	6,978	-0.43%
2022/06/28	5	48.65	0	0.00	48.35	5	6,707	0.07%
2022/06/27	11	49.71	0	0.00	50.20	11	6,443	0.17%
2022/06/24	1	49.60	1	50.00	50.00	0	6,089	0.00%
2022/06/23	0	0.00	3	51.57	50.50	-3	5,800	-0.05%
2022/06/22	4	49.84	3	49.77	49.10	1	4,986	0.02%
2022/06/21	9	47.90	9	48.10	49.75	0	4,553	0.00%
2022/06/14	0	0.00	1	45.30	44.80	-1	3,285	-0.03%
2022/06/13	1	45.85	0	0.00	45.40	1	3,201	0.03%
2022/06/09	1	45.20	0.6	45.00	45.20	0.4	3,089	0.01%
2022/06/01	0	0.00	3	45.88	45.80	-3	2,937	-0.10%
2022/05/26	0	0.00	3	43.40	43.15	-3	2,442	-0.12%
2022/05/25	0	0.00	2	42.65	43.15	-2	2,352	-0.09%
2022/05/23	0	0.00	10	42.05	42.10	-10	2,264	-0.44%
2022/05/20	0	0.00	2	42.33	41.95	-2	2,280	-0.09%
2022/05/18	1	42.00	0	0.00	42.05	1	2,204	0.05%
2022/04/18	0	0.00	1	40.20	40.00	-1	2,245	-0.04%
2022/04/14	1	40.55	1	40.60	40.50	0	2,350	0.00%
2022/04/07	1	40.05	0	0.00	39.90	1	2,754	0.04%
2022/04/06	4	40.30	0	0.00	40.55	4	2,779	0.14%
2022/03/07	1	40.00	0	0.00	39.70	1	2,936	0.03%
2022/03/03	2	41.35	0	0.00	41.25	2	2,969	0.07%
2022/03/01	0	0.00	5	41.40	41.35	-5	3,084	-0.16%
2022/02/25	3	40.90	0	0.00	40.85	3	3,128	0.10%
2022/02/24	1	40.60	0	0.00	40.70	1	3,250	0.03%
2022/02/21	5	43.05	8	42.76	42.75	-3	3,568	-0.08%
2022/02/18	2	42.30	0	0.00	42.40	2	3,706	0.05%
2022/02/17	5	42.10	0	0.00	42.25	5	3,963	0.13%
2022/02/08	1	42.00	0	0.00	42.05	1	4,253	0.02%
2022/01/21	0	0.00	2	41.50	41.35	-2	4,537	-0.04%
2022/01/14	5	43.80	5	43.55	43.55	0	4,736	0.00%
2022/01/13	0	0.00	30	43.45	43.45	-30	4,898	-0.61%
2022/01/10	0	0.00	20	43.10	43.30	-20	5,515	-0.36%
2022/01/06	0	0.00	1	43.50	43.60	-1	5,794	-0.02%
2022/01/05	0	43.30	2	42.80	43.55	-2	5,988	-0.03%
2022/01/03	0	0.00	1	42.60	42.85	-1	6,645	-0.02%
2021/12/28	0	0.00	1	41.90	41.85	-1	6,959	-0.01%
2021/12/20	2	42.25	0	0.00	41.85	2	7,868	0.03%
2021/12/17	1	41.75	0	0.00	41.85	1	8,019	0.01%
2021/12/15	0	0.00	1	41.20	41.15	-1	8,731	-0.01%
2021/11/26	1	41.60	0	0.00	41.60	1	10,092	0.01%
2021/11/23	1	44.35	1	43.35	43.15	0	9,994	0.00%
2021/11/22	4	44.40	1,014	44.27	44.05	-1,010	9,908	-10.19%	大賣/鉅額交易
2021/11/19	0	0.00	1	43.80	43.30	-1	9,740	-0.01%
2021/11/18	1	43.60	0	0.00	43.10	1	9,587	0.01%
2021/11/16	1	43.20	2	43.18	43.35	-1	9,379	-0.01%
2021/11/15	1	42.10	0	0.00	41.90	1	9,147	0.01%
2021/11/12	0	0.00	2	41.58	41.85	-2	9,137	-0.02%
2021/11/11	1	41.00	3	41.10	40.80	-2	9,095	-0.02%
2021/11/10	1	41.75	0	0.00	41.55	1	9,033	0.01%
2021/11/09	1	41.90	3	42.10	42.10	-2	9,018	-0.02%
2021/11/08	0	0.00	1	41.50	41.50	-1	8,969	-0.01%
2021/11/04	1	41.95	0	0.00	41.50	1	8,966	0.01%
2021/11/02	0	0.00	2	42.18	41.50	-2	8,965	-0.02%
2021/11/01	7	41.50	46	41.07	41.35	-39	8,871	-0.44%
2021/10/29	2	41.23	0	0.00	41.10	2	8,813	0.02%
2021/10/28	0	0.00	25	42.05	41.90	-25	8,730	-0.29%
2021/10/27	0	0.00	1	42.70	42.25	-1	8,705	-0.01%
2021/10/26	10	42.40	1	43.00	42.40	9	8,666	0.10%
2021/10/25	358	42.72	0	0.00	42.70	358	8,597	4.16%	大買/鉅額交易
2021/10/22	102	42.49	0	0.00	42.20	102	8,522	1.20%	大買/鉅額交易
2021/10/21	611	42.90	4	42.33	43.10	607	8,420	7.21%	大買/鉅額交易
2021/10/20	2	41.43	6	42.20	41.40	-4	8,208	-0.05%
2021/10/19	15	42.95	12	42.16	41.90	3	8,091	0.04%
2021/10/18	4	43.34	9	42.47	42.15	-5	7,879	-0.06%
2021/10/14	14	43.20	17	42.98	42.95	-3	7,346	-0.04%
2021/10/13	12	42.58	18	43.03	43.65	-6	7,244	-0.08%
2021/10/12	27	43.66	20	43.50	42.70	7	7,081	0.10%
2021/10/08	8	44.38	7	44.27	44.20	1	6,883	0.01%
2021/10/07	1	42.20	1	42.95	43.05	0	6,326	0.00%
2021/10/06	14	40.98	7	41.62	42.15	7	6,118	0.11%
2021/10/05	5	39.87	3	40.30	40.30	2	5,905	0.03%
2021/10/04	6	40.43	7	40.79	40.60	-1	5,852	-0.02%
2021/10/01	2	41.28	0	0.00	40.25	2	5,782	0.03%
2021/09/28	0	0.00	1	42.35	42.80	-1	5,453	-0.02%
2021/09/24	1	43.40	3	43.92	44.00	-2	5,138	-0.04%
2021/09/23	1	43.05	0	0.00	43.80	1	4,989	0.02%
2021/09/22	4	44.06	2	43.48	43.70	2	4,756	0.04%
2021/09/17	11	43.02	11	43.93	43.95	0	4,291	0.00%
2021/09/16	3	41.62	7	41.21	41.15	-4	3,610	-0.11%
2021/09/15	4	39.24	6	39.65	40.30	-2	3,399	-0.06%
2021/08/30	0	0.00	2	38.10	38.10	-2	3,373	-0.06%
2021/08/18	1	37.00	0	0.00	37.55	1	3,469	0.03%
2021/08/13	0	0.00	1	38.55	38.50	-1	3,483	-0.03%
2021/08/11	1	39.15	2	39.15	39.15	-1	3,558	-0.03%
2021/08/06	1	40.90	0	0.00	40.90	1	3,899	0.03%
2021/07/28	1	39.75	0	0.00	39.70	1	4,571	0.02%
2021/07/27	1	41.10	0	0.00	40.40	1	4,794	0.02%
2021/07/21	7	40.02	0	0.00	40.00	7	5,135	0.14%
2021/07/19	1	41.50	0	0.00	41.35	1	5,206	0.02%
2021/07/15	0	0.00	0.6	41.75	41.75	-0.6	5,568	-0.01%
2021/07/12	0	0.00	0	42.25	42.50	0	6,040	0.00%
2021/07/06	1	42.85	0	0.00	42.70	1	7,871	0.01%
2021/07/05	1	42.70	0	0.00	42.80	1	8,124	0.01%
2021/07/02	0	0.00	1	43.00	43.00	-1	8,189	-0.01%
2021/06/28	1	42.20	0	0.00	42.50	1	8,484	0.01%
2021/06/18	0	0.00	3	40.67	40.50	-3	10,830	-0.03%
2021/06/17	1	40.20	12	40.05	40.20	-11	10,808	-0.10%
2021/06/16	0	0.00	3	40.20	40.05	-3	10,903	-0.03%
2021/06/01	30	40.04	5	40.10	40.10	25	11,728	0.21%
2021/05/31	0	0.00	3	39.95	39.45	-3	11,793	-0.03%
2021/05/28	0	0.00	2	39.80	39.70	-2	11,827	-0.02%
2021/05/27	2	38.80	0	0.00	38.80	2	11,868	0.02%
2021/05/26	1	39.70	1	39.55	39.80	0	11,895	0.00%
2021/05/24	3	39.40	0	0.00	39.50	3	12,265	0.02%
2021/05/21	0	0.00	10	39.30	39.20	-10	12,377	-0.08%
2021/05/19	0	0.00	30	38.60	39.20	-30	12,798	-0.23%
2021/05/18	40	38.30	0	0.00	38.85	40	12,797	0.31%
2021/05/17	0	0.00	12	36.00	36.00	-12	12,762	-0.09%
2021/05/14	10	39.00	0	0.00	38.90	10	12,672	0.08%
2021/05/12	0	0.00	1	37.45	38.10	-1	12,478	-0.01%
2021/05/11	0	0.00	92	41.00	40.60	-92	12,357	-0.74%
2021/05/10	0	0.00	2	43.65	43.20	-2	12,322	-0.02%
2021/05/06	50	40.70	0	0.00	40.55	50	12,440	0.40%
2021/05/05	1	40.80	0	0.00	40.40	1	12,720	0.01%
2021/05/04	0	0.00	0.1	40.05	40.50	-0.1	12,698	0.00%
2021/05/03	0.1	43.90	0	0.00	42.95	0.1	12,571	0.00%
2021/04/29	42	45.86	0	0.00	45.40	42	12,565	0.33%
2021/04/27	0.1	45.30	0	0.00	45.60	0.1	12,645	0.00%
2021/04/22	12	45.52	0	0.00	44.35	12	12,901	0.09%
2021/04/21	8	46.95	5	46.52	46.50	3	12,842	0.02%
2021/04/20	0	0.00	14	47.71	47.85	-14	12,734	-0.11%
2021/04/19	1	46.35	11.7	46.28	46.40	-10.7	12,771	-0.08%
2021/04/16	12	45.51	2	45.90	45.65	10	12,810	0.08%
2021/04/15	10	46.66	2	45.88	45.55	8	12,884	0.06%
2021/04/14	19	47.45	23	46.14	47.20	-4	12,794	-0.03%
2021/04/13	3	47.37	4	47.71	46.80	-1	13,010	-0.01%
2021/04/12	5	45.87	5.4	46.02	46.30	-0.4	12,787	0.00%
2021/04/09	16	44.95	5	44.76	44.70	11	13,190	0.08%
2021/04/08	1	44.05	0	0.00	44.05	1	13,439	0.01%
2021/04/07	1	43.85	0	0.00	43.95	1	13,403	0.01%
2021/04/06	1	44.00	5	44.10	44.00	-4	13,536	-0.03%
2021/03/31	2	43.95	0	0.00	44.05	2	14,437	0.01%
2021/03/29	5	43.30	0	0.00	43.45	5	14,224	0.04%
2021/03/26	2	43.88	91	43.25	43.25	-89	14,084	-0.63%
2021/03/25	48	46.03	25	45.18	45.10	23	13,578	0.17%
2021/03/24	50	44.54	67	46.09	46.65	-17	12,788	-0.13%
2021/03/23	1	42.50	0	0.00	42.45	1	11,679	0.01%
2021/03/19	0	0.00	20	42.20	42.10	-20	11,540	-0.17%
2021/03/17	2	43.48	2	43.35	43.30	0	11,313	0.00%
2021/03/08	90	42.61	0	0.00	42.10	90	10,839	0.83%
2021/03/03	0	0.00	2	42.13	41.85	-2	10,655	-0.02%
2021/03/02	1	41.20	1	42.60	41.20	0	10,597	0.00%
2021/02/26	1	41.80	0	0.00	41.65	1	10,553	0.01%
2021/02/25	1	42.20	1	43.15	42.60	0	10,566	0.00%
2021/02/24	11	42.41	11	41.42	41.40	0	10,518	0.00%
2021/02/23	1	42.50	3	42.78	43.55	-2	10,325	-0.02%
2021/02/22	1	43.30	1	43.00	42.90	0	10,227	0.00%
2021/02/19	1	43.80	1	42.40	43.70	0	10,159	0.00%
2021/02/18	2	40.93	3	41.20	41.10	-1	9,965	-0.01%
2021/02/05	2	40.20	1	40.45	40.00	1	10,018	0.01%
2021/01/28	1	41.45	0	0.00	41.35	1	9,789	0.01%
2021/01/26	1	41.10	0	0.00	41.10	1	9,261	0.01%
2021/01/25	7	41.96	2	41.60	41.95	5	9,225	0.05%
2021/01/22	22	41.18	20	43.20	43.20	2	9,197	0.02%
2021/01/20	2	42.50	0	0.00	41.45	2	8,987	0.02%
2021/01/18	21	43.55	21	43.15	43.55	0	8,730	0.00%
2021/01/15	5	43.39	0	0.00	42.75	5	8,578	0.06%
2021/01/12	7	44.30	0	0.00	43.95	7	8,071	0.09%
2021/01/11	2	46.63	0	0.00	46.80	2	7,913	0.03%
2021/01/08	2	46.98	11	46.81	46.55	-9	7,853	-0.11%
2021/01/07	5	48.08	5	48.99	48.00	0	7,662	0.00%
2021/01/06	3	51.23	4	51.08	49.00	-1	7,415	-0.01%
2021/01/05	8	49.53	4	49.20	48.85	4	6,700	0.06%
2021/01/04	33	49.80	11	50.07	50.90	22	6,279	0.35%
2020/12/31	2	44.83	7.3	44.52	46.90	-5.3	5,551	-0.09%
2020/12/30	2	42.45	0	0.00	42.85	2	5,130	0.04%
2020/12/29	5	41.94	2	42.70	42.20	3	5,130	0.06%
2020/12/28	5	43.31	15	43.89	43.50	-10	4,966	-0.20%
2020/12/25	0	0.00	16.4	40.16	41.05	-16.4	4,236	-0.39%
2020/12/24	1	37.35	3.5	37.53	37.35	-2.5	3,943	-0.06%
2020/12/23	5	37.17	6	37.33	37.20	-1	3,965	-0.03%
2020/12/22	13	38.08	5	37.82	37.00	8	3,990	0.20%
2020/12/21	3	37.00	1	37.75	37.25	2	3,955	0.05%
2020/12/18	0	0.00	1	37.10	37.55	-1	3,965	-0.03%
2020/12/17	1	37.05	1	37.50	36.90	0	4,034	0.00%
2020/12/16	1	37.30	2	37.25	37.50	-1	4,059	-0.02%
2020/12/15	1	36.70	1	37.30	36.50	0	4,114	0.00%
2020/12/14	2	36.65	0	0.00	36.70	2	4,295	0.05%
2020/12/11	1	36.70	0	0.00	36.80	1	4,351	0.02%
2020/12/10	2	37.48	1	37.50	37.65	1	4,463	0.02%
2020/12/09	2	37.75	0	0.00	37.85	2	4,563	0.04%
2020/12/07	2	37.93	0	0.00	37.65	2	4,911	0.04%
2020/12/04	1	38.20	0	0.00	38.45	1	5,046	0.02%
2020/11/25	0	0.00	9	39.38	39.50	-9	5,902	-0.15%
2020/11/24	1	39.05	0	0.00	38.75	1	6,017	0.02%
2020/11/20	0	0.00	7	39.92	40.05	-7	6,286	-0.11%
2020/11/19	1	39.00	0	0.00	38.90	1	6,314	0.02%
2020/11/18	0	0.00	3	38.30	39.00	-3	6,319	-0.05%
2020/11/17	0	0.00	1	37.95	38.10	-1	6,289	-0.02%
2020/11/16	0	0.00	4	36.94	37.70	-4	6,399	-0.06%
2020/11/11	4	35.93	8	35.79	35.90	-4	6,804	-0.06%
2020/11/10	0	0.00	3	34.92	35.05	-3	6,818	-0.04%
2020/11/09	1	34.15	5	34.66	34.50	-4	6,897	-0.06%
2020/11/06	4	34.18	0	0.00	34.00	4	7,052	0.06%
2020/11/05	6	35.58	1	35.45	34.90	5	7,399	0.07%
2020/11/03	0	0.00	4	35.30	35.05	-4	7,742	-0.05%
2020/11/02	4	34.90	0	0.00	34.90	4	7,806	0.05%
2020/10/30	1	37.15	0	0.00	35.60	1	7,864	0.01%
2020/10/29	1	37.40	0	0.00	37.55	1	7,849	0.01%
2020/10/28	1	38.05	0.5	38.10	38.30	0.5	7,917	0.01%
2020/10/27	2	38.13	0	0.00	38.20	2	7,957	0.03%
2020/10/26	0	0.00	9	38.53	38.30	-9	8,080	-0.11%
2020/10/23	1	38.05	1	38.05	38.05	0	8,107	0.00%
2020/10/21	0	0.00	3.2	38.11	38.20	-3.2	8,288	-0.04%
2020/10/20	0.1	38.15	0	0.00	38.30	0.1	8,430	0.00%
2020/10/19	5	38.60	2	39.75	38.00	3	8,490	0.04%
2020/10/06	4	23.95	7	23.66	23.95	-3	8,403	-0.04%
2020/09/28	3	23.18	0	0.00	23.00	3	8,866	0.03%
2020/09/25	4	22.88	0	0.00	22.60	4	8,961	0.04%
2020/09/24	2	22.60	0	0.00	22.55	2	8,931	0.02%
2020/09/23	2	22.93	0	0.00	22.80	2	8,866	0.02%
2020/09/22	1	23.45	0	0.00	23.40	1	8,809	0.01%
2020/09/17	0	0.00	2	24.05	23.75	-2	8,918	-0.02%
2020/09/16	2	23.50	0	0.00	23.50	2	8,958	0.02%
2020/09/11	1	23.65	0	0.00	23.70	1	9,128	0.01%
2020/09/10	0	0.00	6	24.59	24.35	-6	9,194	-0.07%
2020/09/08	5	24.25	0	0.00	24.25	5	9,286	0.05%
2020/09/07	0	0.00	15	25.45	25.20	-15	9,275	-0.16%
2020/09/02	0	0.00	2	25.75	25.70	-2	9,787	-0.02%
2020/09/01	1	25.55	3	25.47	25.90	-2	10,242	-0.02%
2020/08/31	0	0.00	1	25.05	25.30	-1	10,258	-0.01%
2020/08/26	0	0.00	1	24.95	25.10	-1	10,706	-0.01%
2020/08/21	2	24.55	2	24.80	25.10	0	10,745	0.00%
2020/08/20	0	0.00	3	23.75	23.30	-3	10,541	-0.03%
2020/08/19	13	24.52	0	0.00	24.75	13	10,319	0.13%
2020/08/18	2	25.30	0	0.00	25.35	2	10,271	0.02%
2020/08/13	0	0.00	15	24.50	24.40	-15	10,722	-0.14%
2020/08/12	5	24.40	5	24.40	24.40	0	11,160	0.00%
2020/08/10	2	23.90	2	24.40	24.20	0	11,238	0.00%
2020/08/07	0	0.00	1	24.50	24.00	-1	11,141	-0.01%
2020/08/03	2	23.00	0	0.00	23.45	2	10,766	0.02%
2020/07/31	2	23.70	2	23.70	23.70	0	10,628	0.00%
2020/07/30	0	0.00	11	23.26	23.00	-11	10,275	-0.11%
2020/07/29	0	0.00	1	21.10	21.80	-1	10,056	-0.01%
2020/07/28	1	20.85	2	21.03	20.85	-1	10,052	-0.01%
2020/07/27	2	20.95	0	0.00	20.70	2	10,058	0.02%
2020/07/24	10	21.10	0	0.00	21.10	10	10,072	0.10%
2020/07/16	5	21.70	0	0.00	21.80	5	10,100	0.05%
2020/07/15	0	0.00	1	21.90	21.65	-1	10,074	-0.01%
2020/07/13	0	0.00	3	21.35	21.45	-3	10,089	-0.03%
2020/07/10	2	20.90	12	21.33	21.10	-10	10,118	-0.10%
2020/07/09	7	21.16	0	0.00	21.10	7	10,131	0.07%
2020/07/08	6	21.41	0	0.00	21.40	6	10,172	0.06%
2020/07/07	3	21.53	12	21.70	22.25	-9	10,259	-0.09%
2020/07/06	6	21.11	5	21.18	21.25	1	10,679	0.01%
2020/07/03	1	21.20	1	21.50	21.20	0	11,003	0.00%
2020/07/02	1	21.25	1	21.50	21.25	0	11,299	0.00%
2020/06/30	1	21.35	5	21.41	21.55	-4	11,996	-0.03%
2020/06/29	6	21.10	0	0.00	21.15	6	12,611	0.05%
2020/06/24	4	21.90	0	0.00	21.90	4	12,541	0.03%
2020/06/23	3	22.23	1	22.25	22.15	2	12,518	0.02%
2020/06/19	0	0.00	3	22.80	22.50	-3	12,547	-0.02%
2020/06/18	3	22.50	0.5	22.40	22.50	2.5	12,504	0.02%
2020/06/17	1	23.05	1	23.30	22.90	0	12,471	0.00%
2020/06/16	2	22.65	2	22.83	22.80	0	12,489	0.00%
2020/06/15	4	22.20	2	22.63	22.10	2	12,420	0.02%
2020/06/12	4	22.00	2	22.20	22.25	2	12,415	0.02%
2020/06/11	6	22.90	10	23.06	22.70	-4	12,296	-0.03%
2020/06/10	2	23.50	7	23.80	23.85	-5	12,240	-0.04%
2020/06/09	0	0.00	2	23.88	23.85	-2	12,160	-0.02%
2020/06/08	10	23.75	27	23.64	23.20	-17	11,764	-0.14%
2020/06/05	9	22.36	9	22.01	22.30	0	11,237	0.00%
2020/06/04	0	0.00	17	21.59	22.35	-17	11,126	-0.15%
2020/06/03	0	0.00	1	20.35	20.35	-1	10,578	-0.01%
2020/06/02	1	20.10	0	0.00	20.10	1	10,602	0.01%
2020/06/01	2	20.15	14	20.15	20.30	-12	10,650	-0.11%
2020/05/29	2	19.88	14	20.07	19.80	-12	10,614	-0.11%
2020/05/28	9	20.16	13	20.42	19.80	-4	10,651	-0.04%
2020/05/27	5	19.73	4	19.93	19.90	1	10,612	0.01%
2020/05/26	8	20.00	0	0.00	19.90	8	10,745	0.07%
2020/05/25	3	20.12	2	20.40	20.25	1	10,725	0.01%
2020/05/22	8	20.18	21	20.20	20.05	-13	10,719	-0.12%
2020/05/21	0	0.00	1	20.65	20.60	-1	10,663	-0.01%
2020/05/20	6	19.45	16	20.17	20.35	-10	10,541	-0.09%
2020/05/19	0	0.00	33	19.37	19.70	-33	10,116	-0.33%
2020/05/18	1	17.95	1	17.80	17.95	0	9,692	0.00%
2020/05/12	0	0.00	3	16.85	16.75	-3	9,612	-0.03%
2020/05/11	0	0.00	5	17.00	16.90	-5	9,800	-0.05%
2020/05/05	6	16.80	0	0.00	16.65	6	10,113	0.06%
2020/05/04	5	16.85	0	0.00	16.70	5	10,085	0.05%
2020/04/29	5	17.25	6	17.66	17.55	-1	9,996	-0.01%
2020/04/21	1	16.85	0	0.00	16.75	1	9,616	0.01%
2020/04/20	1	17.75	0	0.00	17.70	1	9,464	0.01%
2020/04/17	7	18.28	0	0.00	17.80	7	9,427	0.07%
2020/04/16	0	0.00	2	18.10	18.20	-2	9,317	-0.02%
2020/04/14	3	18.75	1	18.75	18.45	2	9,153	0.02%
2020/04/13	3	18.73	0	0.00	18.70	3	9,024	0.03%
2020/04/10	1	18.90	30	18.75	18.75	-29	8,882	-0.33%
2020/04/09	3	19.05	0	0.00	18.50	3	8,637	0.03%
2020/04/08	0	0.00	1.2	17.19	18.15	-1.2	7,968	-0.02%
2020/04/07	0	0.00	1	15.95	16.50	-1	7,539	-0.01%
2020/04/06	0	0.00	10	15.50	15.55	-10	7,210	-0.14%
2020/04/01	2	14.80	0	0.00	14.85	2	6,853	0.03%
2020/03/31	0.2	14.70	10	14.90	14.70	-9.8	6,443	-0.15%
2020/03/27	1	16.25	0	0.00	16.30	1	5,786	0.02%
2020/03/26	30	15.65	0	0.00	16.65	30	5,713	0.53%
2020/03/25	3	15.50	21	15.65	15.50	-18	5,625	-0.32%
2020/03/24	10	14.94	0	0.00	14.65	10	5,551	0.18%
2020/03/20	70	15.09	2	15.10	15.15	68	5,562	1.22%
2020/03/19	3	14.53	0	0.00	14.50	3	5,495	0.05%
2020/03/18	2	16.50	0	0.00	16.10	2	5,345	0.04%
2020/03/17	1	16.55	0	0.00	16.40	1	5,310	0.02%
2020/03/16	1	17.75	2	17.70	17.00	-1	5,212	-0.02%
2020/03/13	6	17.23	20	17.50	17.60	-14	5,173	-0.27%
2020/03/12	2	19.15	0	0.00	18.60	2	5,023	0.04%
2020/03/11	0	0.00	48	20.25	19.65	-48	4,910	-0.98%
2020/03/09	2	20.00	0	0.00	20.10	2	4,794	0.04%
2020/03/06	1	20.40	2	20.85	20.35	-1	4,655	-0.02%
2020/03/05	0	0.00	1	21.00	21.00	-1	4,563	-0.02%
2020/02/26	3	21.03	16	21.35	21.55	-13	4,034	-0.32%
2020/02/25	2	20.60	0	0.00	20.80	2	3,835	0.05%
2020/02/24	4	20.90	0	0.00	20.95	4	3,775	0.11%
2020/02/20	1	20.70	10	20.93	21.05	-9	3,614	-0.25%
2020/02/19	0	0.00	2	20.50	20.90	-2	3,444	-0.06%
2020/02/18	5	20.15	0	0.00	20.15	5	3,365	0.15%
2020/02/17	0	0.00	20	20.05	20.05	-20	3,311	-0.60%
2020/02/11	0	0.00	5	20.25	19.65	-5	3,040	-0.16%
2020/02/07	0	0.00	16	18.66	19.25	-16	2,539	-0.63%
2020/02/06	2	18.65	19	18.03	18.75	-17	2,407	-0.71%
2020/02/05	30	17.50	0	0.00	17.55	30	2,352	1.28%
2020/02/03	0	0.00	100	17.50	17.15	-100	2,303	-4.34%
2020/01/31	1	17.95	0	0.00	17.90	1	2,244	0.04%
2020/01/30	1	18.35	18	17.90	17.95	-17	2,238	-0.76%
2020/01/14	10	19.10	1	19.20	19.20	9	2,197	0.41%
2020/01/09	0	0.00	2	18.85	18.95	-2	2,306	-0.09%
2020/01/08	3	18.65	0	0.00	18.70	3	2,348	0.13%
2020/01/06	2	19.30	0	0.00	19.20	2	2,347	0.09%
2020/01/03	4	19.68	0	0.00	19.50	4	2,391	0.17%
2020/01/02	0	0.00	2	19.65	19.60	-2	2,383	-0.08%
2019/12/27	1	19.45	0	0.00	19.35	1	2,450	0.04%
2019/12/26	10	19.45	0	0.00	19.50	10	2,460	0.41%
2019/12/25	2	19.40	0	0.00	19.40	2	2,468	0.08%
2019/12/23	2	19.38	0	0.00	19.35	2	2,563	0.08%
2019/12/17	0	0.00	2	19.60	19.75	-2	2,559	-0.08%
2019/12/11	0	0.00	1	19.20	19.15	-1	2,851	-0.04%
2019/12/05	1	18.85	0	0.00	18.80	1	3,019	0.03%
2019/11/29	0	0.00	1	19.25	19.15	-1	3,035	-0.03%
2019/11/14	5	19.05	0	0.00	19.00	5	3,218	0.16%
2019/11/12	1	19.15	0	0.00	19.15	1	3,317	0.03%
2019/11/11	1	19.25	0	0.00	19.20	1	3,510	0.03%
2019/11/08	5	19.60	0	0.00	19.65	5	3,598	0.14%
2019/11/07	5	19.65	1	19.85	19.60	4	3,789	0.11%
2019/11/06	1	19.55	0	0.00	19.50	1	3,789	0.03%
2019/11/04	0	0.00	1	19.75	19.60	-1	3,884	-0.03%
2019/10/30	1	19.45	0	0.00	19.45	1	4,090	0.02%
2019/10/23	1	19.65	0	0.00	19.65	1	4,951	0.02%
2019/10/21	0	0.00	2	19.83	19.85	-2	5,024	-0.04%
2019/10/18	6	19.48	0	0.00	19.50	6	5,082	0.12%
2019/10/17	0	0.00	1	19.65	19.70	-1	5,096	-0.02%
2019/10/03	10	19.35	130	19.25	19.35	-120	5,561	-2.16%	大賣/鉅額交易
2019/09/27	2	19.95	0	0.00	19.65	2	5,854	0.03%
2019/09/19	0	0.00	4	20.70	20.60	-4	6,527	-0.06%
2019/09/18	2	20.25	0	0.00	20.40	2	6,707	0.03%
2019/09/17	3	20.27	11	21.00	20.10	-8	6,676	-0.12%
2019/09/10	1	21.05	0	0.00	21.10	1	6,912	0.01%
2019/09/09	11	21.60	4	21.38	21.35	7	6,974	0.10%
2019/09/06	1	20.80	0	0.00	20.85	1	6,919	0.01%
2019/09/02	2	20.83	0	0.00	20.95	2	7,566	0.03%
2019/08/30	15	21.07	0	0.00	20.90	15	7,736	0.19%
2019/08/20	1	20.75	0	0.00	20.60	1	10,331	0.01%
2019/08/16	6	21.23	0	0.00	21.30	6	10,429	0.06%
2019/08/14	16	22.06	0	0.00	21.90	16	10,655	0.15%
2019/08/13	1	22.50	0	0.00	22.25	1	10,900	0.01%
2019/08/12	6	22.80	1	22.75	23.15	5	11,551	0.04%
2019/08/02	0	0.00	1	23.15	23.05	-1	11,956	-0.01%
2019/07/30	1	24.10	20	24.50	24.30	-19	11,699	-0.16%
2019/07/29	0	0.00	11	24.40	24.45	-11	11,611	-0.09%
2019/07/26	0	0.00	12	23.85	23.90	-12	11,344	-0.11%
2019/07/08	0	0.00	5	23.75	23.60	-5	10,552	-0.05%
2019/07/05	0	0.00	10	23.60	23.60	-10	10,474	-0.10%
2019/07/03	0	0.00	5	23.20	23.00	-5	10,384	-0.05%
2019/07/02	0	0.00	7	23.43	23.45	-7	10,383	-0.07%
2019/07/01	0	0.00	5	23.05	23.25	-5	10,231	-0.05%
2019/06/28	0	0.00	10	22.60	22.80	-10	10,096	-0.10%
2019/06/27	8	22.80	5	22.80	22.80	3	10,070	0.03%
2019/06/25	2	22.75	0	0.00	22.60	2	10,079	0.02%
2019/06/20	5	22.05	0	0.00	22.15	5	9,569	0.05%
2019/06/18	15	21.55	0	0.00	21.50	15	9,249	0.16%
2019/06/13	10	21.50	0	0.00	21.60	10	9,022	0.11%
2019/06/10	10	22.65	3	22.60	22.50	7	8,484	0.08%
2019/06/05	1	23.60	0	0.00	23.20	1	8,178	0.01%
2019/05/31	5	23.65	0	0.00	23.85	5	7,586	0.07%
2019/05/30	0	0.00	2	23.90	23.85	-2	7,354	-0.03%
2019/05/29	23	24.45	46	24.76	24.00	-23	7,142	-0.32%
2019/05/28	0	0.00	17	24.13	23.55	-17	6,501	-0.26%
2019/05/27	2	23.33	90	23.61	23.95	-88	6,045	-1.46%
2019/05/22	11	22.07	0	0.00	22.55	11	5,186	0.21%
2019/05/21	0	0.00	12	22.19	22.25	-12	4,989	-0.24%
2019/05/20	3	22.58	57	22.60	22.50	-54	4,829	-1.12%
2019/05/17	12	21.22	1	21.60	22.15	11	4,370	0.25%
2019/05/16	0	0.00	15	20.88	20.50	-15	3,649	-0.41%
2019/05/15	0	0.00	10	20.15	20.30	-10	3,246	-0.31%
2019/04/18	0	0.00	5	19.75	19.80	-5	2,787	-0.18%
2019/04/17	0	0.00	5	19.60	19.60	-5	2,778	-0.18%
2019/04/16	0	0.00	0	19.20	19.20	0	2,716	0.00%
2019/04/15	10	19.49	0	0.00	19.30	10	2,627	0.38%
2019/03/28	0	0.00	6	19.96	19.90	-6	2,029	-0.30%
2019/02/25	0	0.00	15	19.00	19.00	-15	4,124	-0.36%
2019/01/28	20	18.35	0	0.00	18.55	20	4,040	0.49%
2019/01/04	15	17.66	0	0.00	17.70	15	4,275	0.35%
2018/12/18	1	19.40	0	0.00	19.35	1	4,449	0.02%
2018/12/17	0	0.00	8	20.38	20.60	-8	4,288	-0.19%
2018/12/12	2	19.90	0	0.00	20.10	2	4,143	0.05%
2018/12/11	4	20.00	3	19.90	19.80	1	4,108	0.02%
2018/12/10	7	20.20	0	0.00	20.10	7	4,107	0.17%
2018/12/06	5	20.05	5	20.10	20.05	0	3,944	0.00%
2018/12/05	5	21.12	30	21.06	21.00	-25	3,702	-0.68%
2018/12/04	0	0.00	30.1	19.50	20.00	-30.1	2,803	-1.07%
2018/11/22	10	18.10	0	0.00	17.95	10	2,401	0.42%
2018/11/21	30	18.18	0	0.00	18.25	30	2,394	1.25%
2018/11/08	0	0.00	7	18.30	18.25	-7	2,505	-0.28%
2018/11/06	10	18.10	0	0.00	18.15	10	2,532	0.39%
2018/10/25	15	18.05	0	0.00	17.95	15	2,650	0.57%
2018/10/22	3	18.60	0	0.00	18.75	3	2,612	0.11%
2018/10/12	0	0.00	1	19.40	19.60	-1	2,525	-0.04%
2018/09/20	0	0.00	2	21.00	20.90	-2	2,376	-0.08%
2018/08/17	0	0.00	1	20.20	20.30	-1	3,286	-0.03%
2018/07/31	0	0.00	5	21.15	21.15	-5	3,807	-0.13%
2018/07/25	0.1	21.15	0	0.00	21.15	0.1	3,767	0.00%
2018/07/24	5	21.10	0	0.00	21.10	5	3,757	0.13%
2018/07/18	1	20.75	0	0.00	20.80	1	3,732	0.03%
2018/07/12	20	21.05	0	0.00	21.00	20	3,670	0.54%
2018/07/04	10	20.80	0	0.00	20.85	10	3,666	0.27%
2018/06/27	0	0.00	10	21.75	21.65	-10	3,458	-0.29%
2018/06/19	15	22.32	0	0.00	22.05	15	3,155	0.48%
2018/06/15	10	22.40	0	0.00	22.35	10	3,063	0.33%
2018/06/13	5	22.75	0	0.00	22.75	5	2,950	0.17%
2018/06/12	0	0.00	10	22.70	22.80	-10	3,019	-0.33%
2018/06/11	20	22.88	0	0.00	22.80	20	2,998	0.67%
2018/06/06	10	23.35	0	0.00	23.20	10	2,942	0.34%
2018/05/31	5	23.20	0	0.00	23.70	5	2,870	0.17%
2018/05/28	20	23.33	0	0.00	23.35	20	2,879	0.69%
2018/05/25	27	23.50	0	0.00	23.45	27	2,885	0.94%
2018/05/22	5	24.00	0	0.00	23.90	5	2,813	0.18%
2018/05/18	0	0.00	15	24.47	24.15	-15	2,730	-0.55%
2018/05/17	0	0.00	20	24.16	24.05	-20	2,626	-0.76%
2018/05/15	0	0.00	26	23.91	24.00	-26	2,474	-1.05%
2018/05/14	1	24.20	30	23.64	23.95	-29	2,493	-1.16%
2018/04/20	0	0.00	20	22.35	22.25	-20	2,535	-0.79%
2018/04/18	10	22.25	0	0.00	22.25	10	2,556	0.39%
2018/04/13	10	22.65	0	0.00	22.60	10	2,611	0.38%
2018/03/30	0	0.00	20	22.60	22.60	-20	2,906	-0.69%
2018/03/29	20	22.63	0	0.00	22.55	20	2,892	0.69%
2018/03/23	15	22.75	0	0.00	22.85	15	2,909	0.52%
2018/03/13	0	0.00	15	23.78	23.60	-15	3,206	-0.47%
2018/03/05	0	0.00	20	23.46	23.25	-20	4,854	-0.41%
2018/03/01	0	0.00	5	23.50	23.35	-5	4,957	-0.10%
2018/02/26	0	0.00	10	23.25	23.35	-10	5,011	-0.20%
2018/02/09	2	22.25	0	0.00	22.30	2	5,082	0.04%
2018/02/07	1	22.60	0	0.00	22.45	1	5,162	0.02%
2018/02/06	50	22.51	0	0.00	22.30	50	5,193	0.96%
2018/02/05	10	23.20	0	0.00	23.20	10	5,110	0.20%
2018/02/02	40	23.50	0	0.00	23.45	40	5,110	0.78%
2018/01/30	0	0.00	5	23.75	23.50	-5	5,152	-0.10%
2018/01/29	0	0.00	2	23.80	23.85	-2	5,137	-0.04%
2018/01/23	6	24.19	0	0.00	23.90	6	5,106	0.12%
2018/01/15	40	23.43	1	23.40	23.35	39	4,935	0.79%
2018/01/12	10	23.30	0	0.00	23.30	10	5,005	0.20%
2018/01/11	20	23.30	0	0.00	23.25	20	5,002	0.40%
2018/01/09	25	23.68	0	0.00	23.60	25	4,994	0.50%
2018/01/08	45	23.69	4	23.60	23.65	41	4,977	0.82%
2018/01/05	5	23.65	0	0.00	23.50	5	4,942	0.10%
2018/01/03	190	24.02	0	0.00	23.65	190	4,899	3.88%	大買/鉅額交易