裕隆 (2201)-國票-中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
70.5
漲跌
▼0.4
漲幅
-0.56%
成交量
3,327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－國票-中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

國票-中和券商分點個股進出
國票-中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
2024/05/22	3	70.77	0	0.00	70.90	3	5,831	0.05%
2024/05/20	1	71.20	0	0.00	71.30	1	5,829	0.02%
2024/05/16	1	71.50	0	0.00	71.80	1	5,938	0.02%
2024/05/15	3	71.73	0.5	71.98	71.40	2.5	5,893	0.04%
2024/05/14	5	71.82	1	72.20	71.60	4	5,851	0.07%
2024/05/13	2	73.20	1	74.10	72.50	1	5,807	0.02%
2024/05/10	2	71.45	1	73.50	73.10	1	5,750	0.02%
2024/05/09	1	75.10	1	76.20	75.00	0	5,542	0.00%
2024/05/08	1	75.40	10	75.52	76.30	-9	5,340	-0.17%
2024/05/07	0	0.00	2	73.30	73.80	-2	5,104	-0.04%
2024/05/06	4	73.83	2	73.70	73.60	2	4,986	0.04%
2024/05/03	34	72.28	74.6	72.11	73.70	-40.6	4,803	-0.84%
2024/05/02	35	70.90	3	70.90	70.50	32	4,522	0.71%
2024/04/30	5	69.80	5	69.00	68.70	0	4,460	0.00%
2024/04/29	0.3	69.00	1	69.40	69.30	-0.7	4,426	-0.02%
2024/04/25	0	0.00	1	67.60	67.40	-1	4,353	-0.02%
2024/04/24	0	0.00	0.5	68.20	68.00	-0.5	4,375	-0.01%
2024/04/23	2	68.00	0	0.00	67.50	2	4,493	0.04%
2024/04/22	0	68.50	1	68.30	67.80	-1	4,508	-0.02%
2024/04/19	1	67.80	20.7	67.11	66.90	-19.7	4,450	-0.44%
2024/04/18	0	69.70	0.1	69.80	69.30	-0.1	4,372	0.00%
2024/04/15	0	69.20	1	69.80	69.30	-1	4,331	-0.02%
2024/04/11	0	0.00	1	69.40	69.30	-1	4,321	-0.02%
2024/04/10	0	0.00	0.2	69.11	69.90	-0.2	4,333	0.00%
2024/04/09	0	69.80	0	0.00	69.10	0	4,375	0.00%
2024/04/08	2.2	68.70	4	69.45	70.00	-1.8	4,361	-0.04%
2024/04/03	0	66.90	0	0.00	66.70	0	4,271	0.00%
2024/03/28	0.1	68.10	0	0.00	68.20	0.1	4,347	0.00%
2024/03/26	1	67.30	2	68.40	67.10	-1	4,634	-0.02%
2024/03/25	2	68.40	0	0.00	68.10	2	4,637	0.04%
2024/03/22	0.2	68.10	0	0.00	68.30	0.2	4,690	0.00%
2024/03/20	3	68.20	0	0.00	67.70	3	4,949	0.06%
2024/03/19	3	68.33	0.1	68.60	68.30	2.9	4,983	0.06%
2024/03/14	0	0.00	0	70.10	69.80	0	5,161	0.00%
2024/03/13	1	69.70	0	0.00	69.70	1	5,145	0.02%
2024/03/12	1.2	72.47	6	71.23	71.90	-4.8	5,096	-0.09%
2024/03/08	3	67.87	4	67.23	67.10	-1	4,948	-0.02%
2024/03/05	0	0.00	1	70.60	70.40	-1	4,945	-0.02%
2024/03/04	1	70.50	0.2	70.70	70.80	0.8	4,943	0.02%
2024/02/29	2	68.60	1	69.90	70.70	1	4,946	0.02%
2024/02/27	2	69.65	0	0.00	69.40	2	4,902	0.04%
2024/02/26	1	70.50	1	70.50	70.60	0	4,906	0.00%
2024/02/23	1	72.00	0	0.00	71.20	1	4,978	0.02%
2024/02/22	0	0.00	1	71.20	70.90	-1	5,036	-0.02%
2024/02/21	1	71.10	1	71.20	70.80	0	5,195	0.00%
2024/02/20	3	71.47	0	0.00	70.90	3	5,293	0.06%
2024/02/19	31	71.25	13	71.96	72.20	18	5,303	0.34%
2024/02/16	0	0.00	4	69.77	69.90	-4	5,334	-0.07%
2024/02/15	1	68.90	10	68.80	68.70	-9	5,342	-0.17%
2024/02/02	3	69.43	1	69.80	69.10	2	5,451	0.04%
2024/02/01	1	70.60	3	70.50	70.70	-2	5,480	-0.04%
2024/01/30	1	69.70	0	0.00	69.60	1	5,522	0.02%
2024/01/26	0	0.00	1	69.60	69.80	-1	5,599	-0.02%
2024/01/25	2	69.85	0	0.00	69.70	2	5,675	0.04%
2024/01/24	1	71.00	0	0.00	70.80	1	5,723	0.02%
2024/01/23	0	0.00	1	69.60	69.60	-1	5,865	-0.02%
2024/01/17	4	68.70	2	67.90	67.70	2	6,163	0.03%
2024/01/16	1.2	69.92	1	69.90	69.80	0.2	6,113	0.00%
2024/01/12	0	0.00	3	71.20	70.70	-3	6,435	-0.05%
2024/01/11	2	70.85	0	0.00	70.70	2	6,557	0.03%
2024/01/10	14	70.05	5	70.08	70.20	9	6,941	0.13%
2024/01/09	3	71.17	4	71.20	70.90	-1	7,154	-0.01%
2024/01/05	2	72.50	1	72.50	72.40	1	8,913	0.01%
2024/01/04	1	72.60	0	0.00	72.60	1	9,230	0.01%
2024/01/03	2	73.50	0	0.00	73.10	2	9,285	0.02%
2024/01/02	0	0.00	1	75.20	74.80	-1	9,265	-0.01%
2023/12/29	0	0.00	5	75.00	74.80	-5	9,295	-0.05%
2023/12/28	8	73.80	1	74.40	74.60	7	9,415	0.07%
2023/12/27	0	0.00	2	73.00	73.30	-2	9,442	-0.02%
2023/12/26	2	72.70	1	72.70	72.70	1	9,545	0.01%
2023/12/25	1	72.70	1	72.70	72.80	0	9,755	0.00%
2023/12/22	5	73.22	3	73.67	72.20	2	9,944	0.02%
2023/12/21	7	72.79	0	0.00	72.70	7	9,849	0.07%
2023/12/20	1	73.70	0	0.00	74.10	1	9,898	0.01%
2023/12/19	2	73.60	1	74.20	74.00	1	9,935	0.01%
2023/12/18	6	75.43	5	74.30	74.40	1	9,995	0.01%
2023/12/15	1.5	76.00	1	75.60	75.50	0.5	10,188	0.01%
2023/12/14	0	0.00	5	76.76	77.30	-5	10,213	-0.05%
2023/12/13	21	76.15	8	76.06	76.00	13	10,171	0.13%
2023/12/12	6	78.23	1.1	78.27	77.80	4.9	10,053	0.05%
2023/12/11	2	78.30	6	78.22	78.00	-4	10,108	-0.04%
2023/12/08	7	77.79	0	0.00	77.20	7	10,156	0.07%
2023/12/07	1	78.00	0	0.00	77.60	1	10,186	0.01%
2023/12/06	2	77.80	1	77.80	77.80	1	10,240	0.01%
2023/12/05	4	76.23	3	76.80	77.00	1	10,270	0.01%
2023/12/04	1	76.61	0	0.00	76.50	1	10,336	0.01%
2023/12/01	3	77.10	3	77.00	77.10	0	10,458	0.00%
2023/11/30	20	76.88	4	77.55	76.90	16	10,662	0.15%
2023/11/29	7	78.39	5	78.20	77.90	2	11,171	0.02%
2023/11/22	11	78.07	4	78.00	77.70	7	12,453	0.06%
2023/11/21	1	79.10	2.2	78.51	79.00	-1.2	12,370	-0.01%
2023/11/20	5.1	78.04	0	0.00	78.00	5.1	12,279	0.04%
2023/11/17	0	0.00	2	80.10	80.20	-2	12,116	-0.02%
2023/11/15	1	79.70	1	79.40	78.50	0	11,968	0.00%
2023/11/14	2	77.05	1	77.20	77.90	1	11,858	0.01%
2023/11/13	0	0.00	1	78.00	77.60	-1	11,869	-0.01%
2023/11/10	8	78.08	5	77.20	77.10	3	11,883	0.03%
2023/11/09	2	79.25	7	79.16	79.20	-5	11,857	-0.04%
2023/11/08	7	78.80	5	79.00	78.60	2	12,001	0.02%
2023/11/06	5	78.70	3	78.90	78.80	2	12,036	0.02%
2023/11/02	0	0.00	3	77.10	77.40	-3	12,086	-0.02%
2023/10/31	4	74.53	0	0.00	74.10	4	11,946	0.03%
2023/10/30	0.1	77.16	0	0.00	76.90	0.1	11,861	0.00%
2023/10/27	11	77.47	0	0.00	77.30	11	11,890	0.09%
2023/10/26	0	78.45	0	0.00	78.20	0	11,957	0.00%
2023/10/25	0	0.00	1	81.40	80.10	-1	11,962	-0.01%
2023/10/24	3	78.47	0	0.00	79.00	3	12,043	0.02%
2023/10/23	4	78.50	2	78.70	77.80	2	12,066	0.02%
2023/10/20	3.2	79.39	30	78.80	79.10	-26.8	12,142	-0.22%
2023/10/19	11	79.87	0	0.00	81.40	11	12,052	0.09%
2023/10/18	15	81.20	5	81.50	80.10	10	12,069	0.08%
2023/10/17	27	82.40	13	81.93	81.10	14	11,808	0.12%
2023/10/16	38	84.91	12	84.11	83.00	26	11,705	0.22%
2023/10/13	26	88.00	28	87.70	85.10	-2	11,340	-0.02%
2023/10/12	0	0.00	6	82.70	84.00	-6	10,331	-0.06%
2023/10/11	1	78.80	0	0.00	78.80	1	10,484	0.01%
2023/10/06	1	78.90	1	78.80	78.90	0	10,709	0.00%
2023/10/04	8.3	78.70	6	78.80	78.40	2.3	10,777	0.02%
2023/10/03	0	0.00	2	82.50	80.50	-2	10,670	-0.02%
2023/10/02	19	82.20	2	82.25	82.00	17	10,679	0.16%
2023/09/28	14	84.10	10	83.00	83.00	4	10,776	0.04%
2023/09/27	4	86.30	7	85.40	86.00	-3	10,746	-0.03%
2023/09/26	1	84.70	0	0.00	83.70	1	10,621	0.01%
2023/09/25	3	84.37	1	84.20	84.30	2	10,678	0.02%
2023/09/22	1	82.20	0	0.00	82.50	1	10,638	0.01%
2023/09/21	10	81.30	3	82.20	80.60	7	10,613	0.07%
2023/09/20	22	83.62	3	83.63	82.20	19	10,624	0.18%
2023/09/19	4	84.83	7	84.77	84.60	-3	10,450	-0.03%
2023/09/18	0	0.00	2	83.40	83.30	-2	10,335	-0.02%
2023/09/15	7	83.33	2	84.30	82.90	5	10,380	0.05%
2023/09/14	2	83.80	0	0.00	83.80	2	10,412	0.02%
2023/09/13	11	83.15	15	81.75	83.90	-4	10,425	-0.04%
2023/09/12	3	81.30	0	0.00	81.30	3	10,631	0.03%
2023/09/11	10	81.77	9	81.70	81.20	1	10,647	0.01%
2023/09/08	1.1	82.73	0	0.00	82.60	1.1	10,628	0.01%
2023/09/07	0	0.00	2	83.70	84.50	-2	10,632	-0.02%
2023/09/06	10	83.04	10	84.33	83.20	0	10,618	0.00%
2023/09/05	2	84.10	2	86.20	85.20	0	10,593	0.00%
2023/09/04	7	87.14	9.1	86.69	85.70	-2.1	10,510	-0.02%
2023/09/01	3	84.13	21	85.36	85.30	-18	9,982	-0.18%
2023/08/31	6	84.02	27	83.83	83.40	-21	9,779	-0.21%
2023/08/30	4	81.78	32	83.40	83.70	-28	9,882	-0.28%
2023/08/29	8	79.13	1	79.00	79.80	7	9,712	0.07%
2023/08/28	12	76.70	0	0.00	75.70	12	10,084	0.12%
2023/08/18	0	0.00	1	74.70	74.70	-1	12,263	-0.01%
2023/08/17	0	0.00	1	73.10	75.60	-1	12,610	-0.01%
2023/08/16	1	73.20	0.3	73.60	73.20	0.7	12,960	0.01%
2023/08/15	12	74.16	0	0.00	74.30	12	13,037	0.09%
2023/08/14	5	75.60	0	0.00	73.40	5	13,253	0.04%
2023/08/11	10	78.10	11	77.52	77.50	-1	13,487	-0.01%
2023/08/09	1	81.50	0	0.00	79.20	1	13,659	0.01%
2023/08/08	0	0.00	2	80.90	79.70	-2	13,666	-0.01%
2023/08/07	5.1	80.33	0	0.00	80.50	5.1	13,852	0.04%
2023/08/02	0	0.00	8	80.45	80.10	-8	13,997	-0.06%
2023/08/01	2	81.00	0	0.00	81.00	2	13,969	0.01%
2023/07/31	0.2	83.50	4	82.98	82.00	-3.8	13,957	-0.03%
2023/07/28	3	81.57	2	81.60	81.60	1	13,918	0.01%
2023/07/26	5	80.10	0	0.00	77.70	5	13,895	0.04%
2023/07/25	27.1	79.22	1	79.90	79.80	26.1	13,936	0.19%
2023/07/24	2	76.55	1	78.00	76.20	1	13,873	0.01%
2023/07/21	1	77.41	2	78.60	77.40	-1	13,893	-0.01%
2023/07/20	2	78.20	2	78.60	78.20	0	14,010	0.00%
2023/07/19	2	79.00	3	80.60	79.00	-1	13,983	-0.01%
2023/07/18	5	81.14	2	85.00	80.20	3	14,165	0.02%
2023/07/17	3	84.83	10.1	83.41	84.40	-7.1	14,604	-0.05%
2023/07/14	5.2	86.00	16	86.25	85.50	-10.8	15,027	-0.07%
2023/07/13	5	83.88	16.2	82.80	84.00	-11.2	15,484	-0.07%
2023/07/12	0	0.00	6	80.33	80.20	-6	15,701	-0.04%
2023/07/11	2	80.00	4.4	81.71	80.00	-2.4	16,083	-0.01%
2023/07/10	2	81.30	2.5	82.06	81.30	-0.5	16,401	0.00%
2023/07/07	0	0.00	1.1	82.99	82.30	-1.1	16,394	-0.01%
2023/07/06	7	83.74	15	83.35	83.50	-8	16,360	-0.05%
2023/07/05	3	82.20	4.6	82.57	81.80	-1.6	16,184	-0.01%
2023/07/04	1	82.70	4	82.75	82.40	-3	16,023	-0.02%
2023/07/03	8	82.13	0	0.00	81.80	8	16,017	0.05%
2023/06/30	11	82.71	3	81.90	82.60	8	15,975	0.05%
2023/06/29	18.1	80.68	0	0.00	80.50	18.1	15,906	0.11%
2023/06/28	18.2	81.34	1	81.20	80.80	17.2	15,888	0.11%
2023/06/27	2	80.05	1	81.10	79.40	1	15,857	0.01%
2023/06/26	13	81.80	2	82.50	82.00	11	15,917	0.07%
2023/06/21	8	82.36	1	82.30	82.00	7	16,007	0.04%
2023/06/20	0	0.00	3	83.83	83.10	-3	16,009	-0.02%
2023/06/19	12	83.68	4	83.33	83.40	8	16,067	0.05%
2023/06/16	22	85.18	2	87.30	83.70	20	16,268	0.12%
2023/06/15	3.1	88.05	2.2	87.94	87.70	0.9	16,050	0.01%
2023/06/14	3	87.53	2	87.60	87.40	1	16,092	0.01%
2023/06/13	3	87.37	1	88.40	87.10	2	16,261	0.01%
2023/06/09	3	87.27	2	88.00	87.80	1	16,587	0.01%
2023/06/08	8	87.93	0	0.00	87.10	8	16,894	0.05%
2023/06/07	2	89.00	6	89.70	89.70	-4	17,277	-0.02%
2023/06/06	34	89.65	41	89.17	88.50	-7	17,427	-0.04%
2023/06/05	23	92.48	9.6	91.96	90.60	13.4	17,463	0.08%
2023/06/02	3	89.80	13	91.02	90.60	-10	17,273	-0.06%
2023/06/01	27	90.23	26	89.99	89.60	1	17,110	0.01%
2023/05/31	25	85.78	24	86.20	87.60	1	16,730	0.01%
2023/05/30	52	86.32	61	86.80	86.60	-9	16,779	-0.05%
2023/05/29	12	82.63	20	83.30	82.80	-8	16,189	-0.05%
2023/05/26	2	82.55	4	83.68	82.20	-2	16,720	-0.01%
2023/05/25	3	83.40	6	84.32	83.40	-3	16,790	-0.02%
2023/05/24	0	0.00	2	83.60	85.30	-2	16,784	-0.01%
2023/05/23	26	84.90	46	84.77	83.70	-20	16,779	-0.12%
2023/05/22	23	83.75	14.4	83.51	84.20	8.7	16,625	0.05%
2023/05/19	5	80.64	10	81.90	80.40	-5	16,605	-0.03%
2023/05/18	19	82.30	18	81.15	81.80	1	17,232	0.01%
2023/05/17	25	80.82	27	80.55	81.10	-2	17,202	-0.01%
2023/05/16	11	78.69	1	77.20	79.60	10	16,929	0.06%
2023/05/15	1	76.70	0	0.00	76.70	1	16,975	0.01%
2023/05/09	0	0.00	5	77.10	77.10	-5	18,040	-0.03%
2023/05/05	6	77.43	0	0.00	77.40	6	19,117	0.03%
2023/05/04	0	0.00	2	77.50	77.80	-2	20,127	-0.01%
2023/05/03	15	78.41	0	0.00	77.60	15	20,629	0.07%
2023/05/02	7	80.50	0	0.00	80.00	7	21,995	0.03%
2023/04/28	33	81.55	35	80.93	80.60	-2	22,329	-0.01%
2023/04/27	33	80.50	34	80.00	80.50	-1	22,911	0.00%
2023/04/26	1	79.80	1	79.80	79.80	0	23,222	0.00%
2023/04/25	5	80.80	7	79.33	78.50	-2	23,224	-0.01%
2023/04/24	3	79.43	9	80.21	80.90	-6	23,268	-0.03%
2023/04/21	7	80.16	6	81.03	80.30	1	23,333	0.00%
2023/04/20	9	79.74	25	81.13	82.00	-16	23,300	-0.07%
2023/04/19	49	85.37	83.1	84.33	83.20	-34.1	23,430	-0.15%
2023/04/18	39	84.79	72	84.50	85.70	-33	23,376	-0.14%
2023/04/17	79	80.81	75.1	80.96	81.80	3.9	22,746	0.02%
2023/04/14	47	78.85	24	78.23	79.10	23	22,664	0.10%
2023/04/13	44	77.69	53.1	77.19	77.60	-9.1	22,469	-0.04%
2023/04/12	18	75.58	0	0.00	75.60	18	22,228	0.08%
2023/04/11	12	75.69	0	0.00	74.70	12	22,378	0.05%
2023/04/10	0	0.00	2	74.60	74.80	-2	22,442	-0.01%
2023/04/07	26	74.53	26	74.11	74.30	0	22,682	0.00%
2023/04/06	3	73.57	2	73.60	73.70	1	22,946	0.00%
2023/03/31	5	76.46	3	76.70	75.20	2	23,097	0.01%
2023/03/30	30	76.98	34	76.72	76.50	-4	23,290	-0.02%
2023/03/29	6	75.48	7	75.03	75.60	-1	23,597	0.00%
2023/03/28	2	75.30	2	75.40	74.50	0	24,135	0.00%
2023/03/27	39	78.47	35	77.84	75.50	4	24,251	0.02%
2023/03/24	1	78.90	7	78.27	78.80	-6	24,380	-0.02%
2023/03/23	1.1	76.77	2	76.70	77.50	-0.9	24,792	0.00%
2023/03/22	15	77.93	13	77.02	76.40	2	25,520	0.01%
2023/03/21	7.3	76.99	12	78.14	77.30	-4.7	25,958	-0.02%
2023/03/20	0	0.00	1	75.90	75.80	-1	26,583	0.00%
2023/03/17	6	75.00	6	75.20	75.70	0	26,757	0.00%
2023/03/16	2.1	75.47	1	74.20	73.90	1.1	27,143	0.00%
2023/03/15	6	77.05	3	77.17	75.90	3	27,463	0.01%
2023/03/14	6	74.40	8	75.08	75.50	-2	27,639	-0.01%
2023/03/13	50	74.58	53.5	74.89	76.00	-3.5	27,805	-0.01%
2023/03/10	11.6	73.37	10.2	72.50	72.40	1.4	28,035	0.00%
2023/03/09	11	77.23	2	77.50	76.00	9	28,440	0.03%
2023/03/08	18	77.64	2	77.65	77.60	16	29,589	0.05%
2023/03/07	1	79.00	8	79.39	79.20	-7	31,679	-0.02%
2023/03/06	2	78.60	3	79.07	79.00	-1	32,545	0.00%
2023/03/03	6	78.13	10	78.43	78.10	-4	33,580	-0.01%
2023/03/02	40	80.13	24.2	79.60	78.80	15.8	33,809	0.05%
2023/03/01	19	81.83	22	81.95	81.60	-3	34,331	-0.01%
2023/02/24	10	82.14	15	82.01	81.30	-5	34,926	-0.01%
2023/02/23	0	0.00	3.5	79.77	80.00	-3.5	35,006	-0.01%
2023/02/22	14.5	78.45	13	78.52	78.10	1.5	35,078	0.00%
2023/02/21	12.5	80.97	7	81.53	80.90	5.5	35,210	0.02%
2023/02/20	15.7	80.63	5	80.06	80.60	10.7	35,453	0.03%
2023/02/17	4.5	80.04	1	80.80	80.00	3.5	36,109	0.01%
2023/02/16	23	81.39	32.5	80.75	81.50	-9.5	36,232	-0.03%
2023/02/15	48.5	78.66	32	78.38	77.90	16.5	35,580	0.05%
2023/02/14	6	77.35	6	77.62	77.20	0	35,384	0.00%
2023/02/13	7.5	77.61	0	0.00	77.50	7.5	35,365	0.02%
2023/02/10	10.1	78.92	17.5	78.51	79.00	-7.4	35,162	-0.02%
2023/02/09	14	76.96	5	77.56	76.90	9	34,580	0.03%
2023/02/08	15	76.93	9	77.32	77.80	6	34,426	0.02%
2023/02/07	4.5	77.73	3	77.83	77.80	1.5	34,045	0.00%
2023/02/06	10.6	77.62	7.6	78.16	77.50	3	33,809	0.01%
2023/02/03	10	79.08	14.5	79.38	78.10	-4.5	33,486	-0.01%
2023/02/02	21	80.21	7	80.31	79.50	14	32,779	0.04%
2023/02/01	2	84.20	12	83.83	84.50	-10	31,891	-0.03%
2023/01/31	18	79.68	19.6	79.49	82.90	-1.6	31,435	-0.01%
2023/01/30	12	75.41	8.5	77.55	78.10	3.5	30,031	0.01%
2023/01/17	10	70.37	14	70.76	71.00	-4	29,893	-0.01%
2023/01/16	7	68.47	12	68.23	69.20	-5	29,626	-0.02%
2023/01/13	1	67.00	1	66.50	66.80	0	29,718	0.00%
2023/01/12	1	66.50	4	65.95	66.20	-3	29,684	-0.01%
2023/01/11	2	66.50	0	0.00	66.50	2	29,471	0.01%
2023/01/10	1	67.20	2	67.00	67.20	-1	29,388	0.00%
2023/01/09	4	67.80	7	68.10	68.20	-3	29,198	-0.01%
2023/01/06	12	66.03	10	65.94	66.20	2	28,481	0.01%
2023/01/05	0	0.00	6	65.62	65.70	-6	27,989	-0.02%
2023/01/04	7	65.47	1	65.80	65.70	6	27,698	0.02%
2023/01/03	0	0.00	2	63.60	63.20	-2	27,350	-0.01%
2022/12/29	2	60.10	1	60.00	61.40	1	27,061	0.00%
2022/12/28	6	61.62	6	61.92	61.60	0	26,892	0.00%
2022/12/27	0	0.00	3.5	61.84	61.90	-3.5	26,747	-0.01%
2022/12/26	3.5	60.14	9	59.83	61.10	-5.5	26,468	-0.02%
2022/12/23	8	58.58	2	59.70	59.10	6	26,197	0.02%
2022/12/22	1	60.30	1	60.70	59.70	0	25,954	0.00%
2022/12/21	12	60.49	10	61.15	60.00	2	25,720	0.01%
2022/12/20	6.5	62.62	4	62.90	61.40	2.5	25,370	0.01%
2022/12/19	18	63.94	1	63.60	64.20	17	24,857	0.07%
2022/12/16	5	64.54	1	64.20	64.10	4	24,654	0.02%
2022/12/15	3.5	67.44	19	66.94	66.50	-15.5	24,382	-0.06%
2022/12/14	22.5	67.64	28	67.57	66.80	-5.5	23,822	-0.02%
2022/12/13	16.5	65.34	11	65.47	65.00	5.5	23,062	0.02%
2022/12/12	33	65.19	21	65.42	66.60	12	22,467	0.05%
2022/12/09	9	62.20	16	62.33	62.30	-7	21,593	-0.03%
2022/12/08	20	62.43	26.3	62.55	63.00	-6.3	21,338	-0.03%
2022/12/07	2.5	63.90	5	64.04	63.40	-2.5	20,901	-0.01%
2022/12/06	4.5	64.91	3	64.67	64.90	1.5	20,373	0.01%
2022/12/05	7	67.07	5	66.90	66.90	2	19,893	0.01%
2022/12/02	9.4	67.28	7	67.09	66.70	2.4	19,576	0.01%
2022/12/01	19	67.14	17.5	67.44	67.90	1.5	18,949	0.01%
2022/11/30	36.5	65.14	47	65.25	65.20	-10.5	18,126	-0.06%
2022/11/29	27.5	66.11	35	66.31	63.70	-7.5	16,812	-0.04%
2022/11/28	21	61.81	19	62.39	64.80	2	14,714	0.01%
2022/11/25	30	59.45	37.5	59.84	60.60	-7.5	14,089	-0.05%
2022/11/24	19	57.13	20.5	57.39	57.70	-1.5	12,958	-0.01%
2022/11/23	25.1	57.21	20	56.71	57.10	5.1	12,521	0.04%
2022/11/22	15.1	54.96	13	54.42	54.90	2.1	11,541	0.02%
2022/11/21	37	52.86	55.1	52.89	54.10	-18.1	10,587	-0.17%
2022/11/18	22	49.04	2	49.20	49.20	20	9,933	0.20%
2022/11/17	5	51.00	53	51.77	50.20	-48	9,704	-0.49%
2022/11/16	3	50.28	24	50.67	50.90	-21	9,257	-0.23%
2022/11/15	6	49.63	72	50.56	51.10	-66	8,791	-0.75%
2022/11/14	8	47.80	77	48.70	49.50	-69	7,961	-0.87%
2022/11/11	0	0.00	1	45.10	45.00	-1	7,484	-0.01%
2022/11/10	6.2	44.53	0	0.00	44.40	6.2	7,462	0.08%
2022/11/09	10	45.15	1	46.25	44.80	9	7,416	0.12%
2022/11/08	2	45.35	11	45.59	45.35	-9	7,303	-0.12%
2022/11/07	1	45.40	28	45.33	45.75	-27	7,330	-0.37%
2022/11/04	36	44.52	10	44.65	45.05	26	7,310	0.36%
2022/11/03	6	44.65	0	0.00	44.45	6	7,270	0.08%
2022/11/01	10	45.50	0	0.00	45.60	10	7,586	0.13%
2022/10/31	1	45.60	2	46.23	45.60	-1	7,566	-0.01%
2022/10/28	0	0.00	20.1	46.24	45.75	-20.1	7,556	-0.27%
2022/10/27	35.1	45.63	37	45.42	46.55	-2	7,447	-0.03%
2022/10/26	7	44.61	4	44.85	44.40	3	7,331	0.04%
2022/10/25	1	44.25	34	44.34	44.30	-33	7,207	-0.46%
2022/10/24	2	45.60	5	45.92	46.00	-3	6,936	-0.04%
2022/10/21	40	44.60	38	44.77	45.05	2	6,516	0.03%
2022/10/20	4	41.16	3	41.32	41.35	1	5,996	0.02%
2022/10/19	1	43.40	2	43.28	43.00	-1	5,965	-0.02%
2022/10/18	2	42.75	3	43.23	42.80	-1	6,023	-0.02%
2022/10/17	8	43.23	3	43.33	43.45	5	6,156	0.08%
2022/10/14	2	41.60	8	42.19	42.80	-6	6,177	-0.10%
2022/10/13	5	41.09	9	42.17	41.05	-4	6,136	-0.07%
2022/10/12	4	40.63	4	41.03	41.05	0	6,071	0.00%
2022/10/11	9	41.39	1	40.95	40.80	8	6,175	0.13%
2022/10/07	2	42.55	15	42.37	42.90	-13	6,221	-0.21%
2022/10/06	10	41.55	3	41.95	41.25	7	6,295	0.11%
2022/10/05	7	41.41	3	41.93	41.20	4	6,646	0.06%
2022/10/04	3	41.28	0	0.00	41.20	3	6,824	0.04%
2022/10/03	1	41.20	1	40.80	40.75	0	7,032	0.00%
2022/09/22	0	0.00	10	42.87	43.45	-10	7,823	-0.13%
2022/09/21	2	43.15	0	0.00	42.60	2	8,031	0.02%
2022/09/20	1	43.05	11	43.05	43.30	-10	8,266	-0.12%
2022/09/16	1	42.10	4	42.05	41.95	-3	8,792	-0.03%
2022/09/14	0	0.00	2	42.20	42.20	-2	9,969	-0.02%
2022/09/13	1	42.30	0	0.00	42.15	1	10,474	0.01%
2022/09/12	6	42.45	0	0.00	42.30	6	10,661	0.06%
2022/09/06	12	42.13	0	0.00	42.05	12	11,057	0.11%
2022/09/05	0	0.00	15	44.20	43.40	-15	11,033	-0.14%
2022/09/02	4	42.50	7	43.64	43.85	-3	11,015	-0.03%
2022/09/01	5	43.04	7	43.39	43.20	-2	10,804	-0.02%
2022/08/30	1	40.65	0	0.00	40.60	1	10,489	0.01%
2022/08/26	1	40.40	1	41.00	41.00	0	10,537	0.00%
2022/08/24	5	40.85	0	0.00	40.70	5	10,758	0.05%
2022/08/19	5	41.31	0	0.00	41.30	5	10,809	0.05%
2022/08/18	13	41.46	100	41.52	41.50	-87	10,867	-0.80%
2022/08/17	95	42.14	2	42.20	41.95	93	10,930	0.85%
2022/08/16	0	0.00	3	42.45	42.40	-3	10,886	-0.03%
2022/08/15	2	42.55	0	0.00	42.55	2	10,870	0.02%
2022/08/12	6	41.79	1	42.55	42.40	5	10,881	0.05%
2022/08/11	2	42.00	10	41.80	41.80	-8	10,866	-0.07%
2022/08/10	1	41.85	0	0.00	41.95	1	10,869	0.01%
2022/08/09	20	41.70	20	42.35	42.20	0	10,889	0.00%
2022/08/08	12	40.95	13	41.26	41.45	-1	10,907	-0.01%
2022/08/04	16	43.56	6	42.95	43.25	10	10,610	0.09%
2022/08/03	1	44.50	0	0.00	44.05	1	10,503	0.01%
2022/08/02	1	45.05	0	0.00	45.10	1	10,414	0.01%
2022/08/01	0	0.00	1	45.30	45.55	-1	10,361	-0.01%
2022/07/29	0	0.00	7	45.75	45.75	-7	10,334	-0.07%
2022/07/26	20	45.70	30	45.68	45.55	-10	10,166	-0.10%
2022/07/25	33	44.70	32	45.50	45.80	1	10,061	0.01%
2022/07/22	21	45.70	0	0.00	45.95	21	9,867	0.21%
2022/07/21	47	46.41	28	46.69	46.95	19	9,614	0.20%
2022/07/20	35	48.17	10	47.65	47.50	25	9,444	0.26%
2022/07/19	2	48.00	0	0.00	48.05	2	9,371	0.02%
2022/07/18	41	48.03	41	48.25	48.50	0	9,321	0.00%
2022/07/15	1	48.00	0	0.00	48.00	1	9,207	0.01%
2022/07/14	7	49.01	7	48.84	49.00	0	9,075	0.00%
2022/07/13	7	48.34	8	49.20	49.00	-1	8,896	-0.01%
2022/07/12	4	46.85	9	46.13	46.90	-5	8,479	-0.06%
2022/07/11	1	46.35	16	46.40	46.10	-15	8,246	-0.18%
2022/07/08	0	0.00	2	44.58	44.70	-2	8,045	-0.02%
2022/07/07	1	42.85	3	43.75	43.70	-2	7,907	-0.03%
2022/07/06	6	43.28	4	43.58	42.50	2	7,786	0.03%
2022/07/05	11	44.92	11	44.60	44.50	0	7,651	0.00%
2022/07/04	1	44.75	0	0.00	44.40	1	7,573	0.01%
2022/07/01	12	45.07	81.2	45.64	44.40	-69.2	7,468	-0.93%
2022/06/30	2	47.30	18	47.02	47.20	-16	7,202	-0.22%
2022/06/29	24	48.38	12.1	47.49	47.50	11.9	6,978	0.17%
2022/06/28	3	48.68	28	48.99	48.35	-25	6,707	-0.37%
2022/06/27	9	48.88	7.3	49.07	50.20	1.7	6,443	0.03%
2022/06/24	1.1	49.80	12	49.91	50.00	-10.9	6,089	-0.18%
2022/06/23	61	50.59	53	50.79	50.50	8	5,800	0.14%
2022/06/22	1	50.10	33.6	49.47	49.10	-32.6	4,986	-0.65%
2022/06/21	62	47.44	96	48.20	49.75	-34	4,553	-0.75%
2022/06/20	1	44.70	0	0.00	45.30	1	3,987	0.03%
2022/06/17	0	0.00	7	46.33	46.10	-7	3,770	-0.19%
2022/06/16	0	0.00	29.1	46.48	45.80	-29.1	3,557	-0.82%
2022/06/15	1	45.80	2	45.48	45.40	-1	3,336	-0.03%
2022/06/13	2	45.98	19	46.10	45.40	-17	3,201	-0.53%
2022/06/09	1	45.05	5	45.05	45.20	-4	3,089	-0.13%
2022/06/08	1	44.50	3	44.55	44.35	-2	3,099	-0.06%
2022/06/07	5	44.45	0	0.00	44.35	5	3,070	0.16%
2022/06/06	1	45.00	0	0.00	44.70	1	3,007	0.03%
2022/06/01	2	45.85	88	45.83	45.80	-86	2,937	-2.93%
2022/05/30	0	0.00	7	43.44	43.70	-7	2,530	-0.28%
2022/05/27	0	0.00	5	43.42	43.30	-5	2,472	-0.20%
2022/05/26	5	43.55	7	43.46	43.15	-2	2,442	-0.08%
2022/05/25	10	43.21	0	0.00	43.15	10	2,352	0.43%
2022/05/24	0	0.00	2.5	42.13	42.15	-2.5	2,309	-0.11%
2022/05/23	0	0.00	2	42.10	42.10	-2	2,264	-0.09%
2022/05/19	0	42.20	5	42.00	42.20	-5	2,270	-0.22%
2022/05/18	1	41.90	2	42.03	42.05	-1	2,204	-0.05%
2022/05/17	2	41.70	3	41.92	41.95	-1	2,198	-0.05%
2022/05/16	2	41.08	6	41.74	42.00	-4	2,128	-0.19%
2022/05/13	13	40.05	13	40.12	40.10	0	1,945	0.00%
2022/05/11	0	0.00	2	38.20	38.65	-2	1,865	-0.11%
2022/05/09	2	39.00	0	0.00	38.70	2	1,865	0.11%
2022/05/04	0	0.00	4	40.25	40.10	-4	1,849	-0.22%
2022/04/29	1	39.80	0	0.00	39.60	1	1,908	0.05%
2022/04/27	0	0.00	1.4	39.34	39.60	-1.4	1,972	-0.07%
2022/04/25	0	0.00	1	40.30	40.10	-1	2,081	-0.05%
2022/04/22	0	0.00	4	41.05	41.20	-4	2,099	-0.19%
2022/04/21	0	0.00	4	41.50	41.10	-4	2,154	-0.19%
2022/04/20	0.7	40.90	4	40.80	40.95	-3.3	2,209	-0.15%
2022/04/19	0	0.00	2	40.38	40.35	-2	2,202	-0.09%
2022/04/18	1	40.00	0	0.00	40.00	1	2,245	0.04%
2022/04/15	1	40.60	2	40.73	40.55	-1	2,267	-0.04%
2022/04/14	0	0.00	12	40.55	40.50	-12	2,350	-0.51%
2022/04/07	0	0.00	1	40.15	39.90	-1	2,754	-0.04%
2022/04/01	2	40.25	4	40.43	40.35	-2	2,797	-0.07%
2022/03/30	0	0.00	4	40.55	40.65	-4	2,877	-0.14%
2022/03/21	2	39.95	0	0.00	39.95	2	3,002	0.07%
2022/03/17	1	39.50	0	0.00	39.60	1	3,024	0.03%
2022/03/16	2	38.85	0	0.00	39.00	2	3,028	0.07%
2022/03/11	31	39.27	0	0.00	39.05	31	3,025	1.02%
2022/03/04	2	41.00	20	41.00	40.90	-18	2,906	-0.62%
2022/02/25	1	40.90	0	0.00	40.85	1	3,128	0.03%
2022/02/24	7	40.99	1	40.90	40.70	6	3,250	0.18%
2022/02/22	10	41.75	0	0.00	41.75	10	3,515	0.29%
2022/02/21	0	0.00	13	42.67	42.75	-13	3,568	-0.36%
2022/02/17	3	42.25	0	0.00	42.25	3	3,963	0.08%
2022/02/11	1	41.95	0	0.00	41.80	1	4,152	0.02%
2022/02/10	11	41.88	0	0.00	41.85	11	4,201	0.26%
2022/02/09	4	41.78	0	0.00	42.00	4	4,231	0.09%
2022/02/08	0	0.00	4	42.05	42.05	-4	4,253	-0.09%
2022/02/07	0	0.00	1	41.75	41.75	-1	4,312	-0.02%
2022/01/26	0	0.00	4	40.95	40.80	-4	4,330	-0.09%
2022/01/25	0	0.00	1	40.90	40.80	-1	4,417	-0.02%
2022/01/21	0	0.00	4	41.35	41.35	-4	4,537	-0.09%
2022/01/19	6	42.15	0	0.00	41.80	6	4,576	0.13%
2022/01/18	7	42.85	0	0.00	42.75	7	4,557	0.15%
2022/01/17	12	42.98	1	43.10	43.10	11	4,644	0.24%
2022/01/14	0	0.00	11	43.77	43.55	-11	4,736	-0.23%
2022/01/13	0	0.00	12	43.49	43.45	-12	4,898	-0.24%
2022/01/12	2	42.70	0	0.00	42.60	2	4,951	0.04%
2022/01/11	2	42.65	0	0.00	42.75	2	5,175	0.04%
2022/01/10	0	0.00	2	43.05	43.30	-2	5,515	-0.04%
2022/01/07	18	43.66	2	43.60	43.60	16	5,730	0.28%
2022/01/05	0	0.00	5	43.55	43.55	-5	5,988	-0.08%
2022/01/03	3	42.75	27	42.88	42.85	-24	6,645	-0.36%
2021/12/30	2	42.00	0	0.00	41.90	2	6,725	0.03%
2021/12/29	0	0.00	11	42.05	42.05	-11	6,916	-0.16%
2021/12/28	6	41.82	0	0.00	41.85	6	6,959	0.09%
2021/12/27	7	41.96	0	0.00	42.00	7	7,032	0.10%
2021/12/24	23	41.81	0	0.00	42.30	23	7,180	0.32%
2021/12/23	5	41.85	0	0.00	41.95	5	7,243	0.07%
2021/12/22	8	41.60	0	0.00	41.60	8	7,395	0.11%
2021/12/21	7	41.59	0	0.00	41.80	7	7,547	0.09%
2021/12/20	3	41.85	0	0.00	41.85	3	7,868	0.04%
2021/12/16	12	41.21	0	0.00	41.25	12	8,246	0.15%
2021/12/15	10	41.13	0	0.00	41.15	10	8,731	0.11%
2021/12/14	24	41.20	0	0.00	41.10	24	9,503	0.25%
2021/12/10	0	0.00	2	41.50	41.35	-2	10,132	-0.02%
2021/11/29	0	41.30	2	41.03	41.10	-2	10,145	-0.02%
2021/11/26	3	42.25	4	41.55	41.60	-1	10,092	-0.01%
2021/11/25	16	42.68	1	42.70	42.40	15	10,021	0.15%
2021/11/24	0.1	42.80	0	0.00	42.80	0.1	10,011	0.00%
2021/11/23	29	43.46	1	43.50	43.15	28	9,994	0.28%
2021/11/22	9	44.14	6	44.18	44.05	3	9,908	0.03%
2021/11/19	10	43.78	12	43.85	43.30	-2	9,740	-0.02%
2021/11/18	11	43.21	0	0.00	43.10	11	9,587	0.11%
2021/11/17	20	43.10	1	43.20	43.40	19	9,523	0.20%
2021/11/16	33	43.18	19	43.24	43.35	14	9,379	0.15%
2021/11/12	0	0.00	7	41.78	41.85	-7	9,137	-0.08%
2021/11/11	9	40.83	0	0.00	40.80	9	9,095	0.10%
2021/11/10	1	41.70	0	0.00	41.55	1	9,033	0.01%
2021/11/08	7.1	41.61	0	0.00	41.50	7.1	8,969	0.08%
2021/11/05	0	0.00	0.6	41.85	41.85	-0.6	8,947	-0.01%
2021/11/03	15.1	41.33	0	0.00	41.40	15.1	8,918	0.17%
2021/11/02	0	0.00	1	41.40	41.50	-1	8,965	-0.01%
2021/11/01	0	0.00	4	41.15	41.35	-4	8,871	-0.05%
2021/10/29	24	41.33	0	0.00	41.10	24	8,813	0.27%
2021/10/28	2	42.00	20	42.20	41.90	-18	8,730	-0.21%
2021/10/27	2	42.30	0	0.00	42.25	2	8,705	0.02%
2021/10/26	10	42.73	1	42.40	42.40	9	8,666	0.10%
2021/10/25	12	42.25	2	42.95	42.70	10	8,597	0.12%
2021/10/22	4	42.29	0	0.00	42.20	4	8,522	0.05%
2021/10/21	6	42.88	13	42.56	43.10	-7	8,420	-0.08%
2021/10/20	5	41.58	0	0.00	41.40	5	8,208	0.06%
2021/10/19	24	42.03	2.1	43.06	41.90	21.9	8,091	0.27%
2021/10/18	39	43.38	24	43.99	42.15	15	7,879	0.19%
2021/10/15	22	43.56	7	43.96	44.25	15	7,551	0.20%
2021/10/14	6	43.70	7	43.24	42.95	-1	7,346	-0.01%
2021/10/13	3	42.88	1	42.80	43.65	2	7,244	0.03%
2021/10/12	6	43.38	3	43.83	42.70	3	7,081	0.04%
2021/10/08	45	44.23	82	44.25	44.20	-37	6,883	-0.54%
2021/10/07	22	42.73	2	42.15	43.05	20	6,326	0.32%
2021/10/06	3	41.47	6	41.93	42.15	-3	6,118	-0.05%
2021/10/05	0	0.00	0.5	40.30	40.30	-0.5	5,905	-0.01%
2021/10/04	1	40.65	0	0.00	40.60	1	5,852	0.02%
2021/10/01	11	41.09	50	40.84	40.25	-39	5,782	-0.67%
2021/09/30	42	42.40	4	42.65	42.70	38	5,642	0.67%
2021/09/29	7	41.98	64	42.00	42.00	-57	5,550	-1.03%
2021/09/28	77	42.62	8	42.46	42.80	69	5,453	1.27%
2021/09/27	6	44.53	25	44.31	43.10	-19	5,411	-0.35%
2021/09/24	1	43.50	1	43.60	44.00	0	5,138	0.00%
2021/09/23	23.1	43.80	3	43.75	43.80	20.1	4,989	0.40%
2021/09/22	21	44.37	28	44.28	43.70	-7	4,756	-0.15%
2021/09/17	13	43.06	54	43.53	43.95	-41	4,291	-0.96%
2021/09/16	3	41.07	136	41.83	41.15	-133	3,610	-3.68%	大賣/鉅額交易
2021/09/15	3	39.28	18	39.63	40.30	-15	3,399	-0.44%
2021/09/13	0	0.00	4	37.80	38.05	-4	3,189	-0.13%
2021/09/10	4	37.13	0	0.00	37.15	4	3,229	0.12%
2021/09/08	2	37.20	0	0.00	36.90	2	3,339	0.06%
2021/09/07	0	0.00	2	37.55	37.50	-2	3,374	-0.06%
2021/08/27	0	0.00	2	38.00	38.00	-2	3,369	-0.06%
2021/08/26	3	37.60	7	37.87	37.45	-4	3,367	-0.12%
2021/08/25	0	0.00	2	37.30	37.30	-2	3,369	-0.06%
2021/08/23	13	36.66	0	0.00	36.65	13	3,411	0.38%
2021/08/20	14	36.49	0	0.00	36.35	14	3,439	0.41%
2021/08/19	0	0.00	4	37.30	36.70	-4	3,468	-0.12%
2021/08/18	13	36.57	0	0.00	37.55	13	3,469	0.37%
2021/08/17	1	37.30	0	0.00	37.00	1	3,480	0.03%
2021/08/16	1	38.10	0	0.00	37.80	1	3,481	0.03%
2021/08/13	17	38.66	0.2	38.65	38.50	16.8	3,483	0.48%
2021/08/12	5	39.05	0	0.00	39.05	5	3,491	0.14%
2021/08/11	1	39.50	2	39.50	39.15	-1	3,558	-0.03%
2021/08/10	2	39.55	0	0.00	39.40	2	3,646	0.05%
2021/08/09	1	40.45	0	0.00	40.35	1	3,746	0.03%
2021/08/06	2	41.00	9	41.68	40.90	-7	3,899	-0.18%
2021/08/05	0	0.00	1	40.30	40.10	-1	3,965	-0.03%
2021/08/04	0	0.00	1	39.80	40.00	-1	4,156	-0.02%
2021/08/03	1	39.55	2	39.68	39.40	-1	4,282	-0.02%
2021/08/02	3	40.05	1	40.00	40.30	2	4,323	0.05%
2021/07/21	1	40.48	0	0.00	40.00	1	5,135	0.02%
2021/07/20	11	40.86	0	0.00	40.60	11	5,149	0.21%
2021/07/19	2	41.60	0	0.00	41.35	2	5,206	0.04%
2021/07/16	2	42.63	12	42.88	42.50	-10	5,419	-0.18%
2021/07/14	2	41.65	0	0.00	41.15	2	5,798	0.03%
2021/07/12	2	41.80	2	42.40	42.50	0	6,040	0.00%
2021/07/09	2	41.70	2	42.20	41.95	0	6,373	0.00%
2021/07/07	0	0.00	0.2	42.80	42.60	-0.2	7,496	0.00%
2021/07/06	0	0.00	19	42.96	42.70	-19	7,871	-0.24%
2021/07/02	0	0.00	6	43.04	43.00	-6	8,189	-0.07%
2021/06/30	0	0.00	10	42.50	42.60	-10	8,237	-0.12%
2021/06/28	0	0.00	5	42.35	42.50	-5	8,484	-0.06%
2021/06/25	0	0.00	17	42.66	42.50	-17	8,515	-0.20%
2021/06/24	1	42.60	11	42.49	42.75	-10	8,614	-0.12%
2021/06/23	0	0.00	34	41.42	41.60	-34	8,997	-0.38%
2021/06/18	3	40.40	6	40.31	40.50	-3	10,830	-0.03%
2021/06/17	9	39.89	0	0.00	40.20	9	10,808	0.08%
2021/06/16	0	0.00	2	40.00	40.05	-2	10,903	-0.02%
2021/06/11	0	0.00	5	40.00	39.65	-5	11,273	-0.04%
2021/06/07	1	40.05	1	39.80	39.80	0	11,473	0.00%
2021/06/04	0	0.00	1	40.25	40.15	-1	11,526	-0.01%
2021/06/03	1	40.20	1	40.10	40.10	0	11,617	0.00%
2021/06/02	0	0.00	1	39.80	40.10	-1	11,720	-0.01%
2021/06/01	0	0.00	7	39.63	40.10	-7	11,728	-0.06%
2021/05/31	1.8	39.81	1	39.90	39.45	0.8	11,793	0.01%
2021/05/28	0	0.00	4	39.70	39.70	-4	11,827	-0.03%
2021/05/27	5	39.02	1	38.80	38.80	4	11,868	0.03%
2021/05/26	13	39.31	3	39.70	39.80	10	11,895	0.08%
2021/05/24	1	39.10	4	39.41	39.50	-3	12,265	-0.02%
2021/05/21	1	39.20	3	39.20	39.20	-2	12,377	-0.02%
2021/05/20	1	38.70	1	39.30	38.60	0	12,562	0.00%
2021/05/19	2	39.50	0	0.00	39.20	2	12,798	0.02%
2021/05/18	0	0.00	4	37.33	38.85	-4	12,797	-0.03%
2021/05/17	39	36.83	1	37.45	36.00	38	12,762	0.30%
2021/05/14	5	39.66	3	40.72	38.90	2	12,672	0.02%
2021/05/13	3	36.60	1	38.40	38.40	2	12,556	0.02%
2021/05/12	5	38.52	0	0.00	38.10	5	12,478	0.04%
2021/05/11	11	40.51	6	41.27	40.60	5	12,357	0.04%
2021/05/10	1	42.40	0	0.00	43.20	1	12,322	0.01%
2021/05/07	2	42.90	9	42.46	42.90	-7	12,358	-0.06%
2021/05/06	1	41.30	0.2	40.55	40.55	0.8	12,440	0.01%
2021/05/05	1	40.05	0	0.00	40.40	1	12,720	0.01%
2021/05/04	18	40.44	15	42.31	40.50	3	12,698	0.02%
2021/05/03	32	43.68	7	42.95	42.95	25	12,571	0.20%
2021/04/29	4	45.33	3	45.20	45.40	1	12,565	0.01%
2021/04/28	4	45.03	1	45.15	45.15	3	12,567	0.02%
2021/04/27	6	45.31	4	45.51	45.60	2	12,645	0.02%
2021/04/26	0	0.00	1	44.75	44.75	-1	12,694	-0.01%
2021/04/23	2	44.58	3	44.83	44.60	-1	12,780	-0.01%
2021/04/22	19	44.95	10.3	46.10	44.35	8.7	12,901	0.07%
2021/04/21	9	46.63	11	47.03	46.50	-2	12,842	-0.02%
2021/04/20	25	47.68	5	47.47	47.85	20	12,734	0.16%
2021/04/19	3	46.50	5	46.44	46.40	-2	12,771	-0.02%
2021/04/16	12	45.58	1	45.65	45.65	11	12,810	0.09%
2021/04/15	37	45.81	18	45.69	45.55	19	12,884	0.15%
2021/04/14	18	46.53	8	47.14	47.20	10	12,794	0.08%
2021/04/13	1	48.25	35	47.79	46.80	-34	13,010	-0.26%
2021/04/12	3	46.02	10	46.47	46.30	-7	12,787	-0.05%
2021/04/09	1	45.05	4	45.10	44.70	-3	13,190	-0.02%
2021/04/07	8	43.87	1	43.95	43.95	7	13,403	0.05%
2021/04/06	1	44.00	1	44.00	44.00	0	13,536	0.00%
2021/04/01	4	43.79	3	44.32	44.45	1	14,220	0.01%
2021/03/31	2	44.08	5	44.14	44.05	-3	14,437	-0.02%
2021/03/30	1	43.25	1	43.20	43.35	0	14,258	0.00%
2021/03/29	6	43.18	4	43.43	43.45	2	14,224	0.01%
2021/03/26	21	43.64	14	43.54	43.25	7	14,084	0.05%
2021/03/25	30	46.20	11	46.21	45.10	19	13,578	0.14%
2021/03/24	71	43.74	222.2	44.97	46.65	-151.2	12,788	-1.18%	大賣/鉅額交易
2021/03/23	11	42.21	0	0.00	42.45	11	11,679	0.09%
2021/03/22	1	42.00	41	41.81	42.45	-40	11,591	-0.35%
2021/03/19	4	42.24	1	42.10	42.10	3	11,540	0.03%
2021/03/18	12	43.58	0	0.00	42.80	12	11,438	0.10%
2021/03/17	37	43.99	22	43.75	43.30	15	11,313	0.13%
2021/03/16	0	0.00	11	42.92	42.75	-11	11,058	-0.10%
2021/03/15	5	42.27	1	42.25	42.25	4	10,985	0.04%
2021/03/11	2	42.40	2	42.80	42.40	0	10,998	0.00%
2021/03/10	11	42.50	2	43.00	42.35	9	10,968	0.08%
2021/03/09	6	42.58	2	42.63	42.85	4	10,911	0.04%
2021/03/08	5	42.44	6	43.08	42.10	-1	10,839	-0.01%
2021/03/05	1	41.25	1	41.70	41.50	0	10,725	0.00%
2021/03/04	5	41.53	3	42.08	41.60	2	10,714	0.02%
2021/03/02	9	41.79	3	42.60	41.20	6	10,597	0.06%
2021/02/26	18	41.71	0	0.00	41.65	18	10,553	0.17%
2021/02/25	11	42.49	10	42.90	42.60	1	10,566	0.01%
2021/02/24	18	41.79	4	41.94	41.40	14	10,518	0.13%
2021/02/23	3	42.42	3	43.50	43.55	0	10,325	0.00%
2021/02/22	2	43.10	2	42.98	42.90	0	10,227	0.00%
2021/02/19	13	43.52	12	42.63	43.70	1	10,159	0.01%
2021/02/18	5	40.55	4	41.08	41.10	1	9,965	0.01%
2021/02/17	7	40.55	2	40.95	40.90	5	10,053	0.05%
2021/02/05	1	40.15	2	40.10	40.00	-1	10,018	-0.01%
2021/02/04	3	40.60	0	0.00	40.35	3	9,982	0.03%
2021/02/03	1	41.55	0	0.00	40.95	1	9,973	0.01%
2021/02/02	1	41.35	0	0.00	41.15	1	9,943	0.01%
2021/02/01	1	40.30	0	0.00	40.45	1	9,892	0.01%
2021/01/29	1.1	41.76	0	0.00	40.90	1.1	9,858	0.01%
2021/01/28	13	41.57	0	0.00	41.35	13	9,789	0.13%
2021/01/27	0	0.00	5	42.70	43.20	-5	9,589	-0.05%
2021/01/26	5	41.26	1	41.10	41.10	4	9,261	0.04%
2021/01/25	2	41.45	3	41.97	41.95	-1	9,225	-0.01%
2021/01/22	1	41.65	4	42.73	43.20	-3	9,197	-0.03%
2021/01/20	2	42.05	0	0.00	41.45	2	8,987	0.02%
2021/01/19	9	43.23	5	43.62	43.05	4	8,845	0.05%
2021/01/18	12	43.29	3	43.37	43.55	9	8,730	0.10%
2021/01/15	9	42.92	6	43.18	42.75	3	8,578	0.03%
2021/01/14	14	44.41	6	45.22	44.30	8	8,366	0.10%
2021/01/13	6	44.70	7.1	45.09	44.45	-1.1	8,162	-0.01%
2021/01/12	22	44.77	1	43.80	43.95	21	8,071	0.26%
2021/01/11	6	47.22	1	48.30	46.80	5	7,913	0.06%
2021/01/08	2	46.55	1	46.90	46.55	1	7,853	0.01%
2021/01/07	34	48.43	27	48.60	48.00	7	7,662	0.09%
2021/01/06	22	49.29	16	51.76	49.00	6	7,415	0.08%
2021/01/05	20	49.25	14	49.91	48.85	6	6,700	0.09%
2021/01/04	13	49.19	34.3	49.38	50.90	-21.3	6,279	-0.34%
2020/12/31	7	45.31	32	45.93	46.90	-25	5,551	-0.45%
2020/12/30	0	0.00	2.9	42.17	42.85	-2.9	5,130	-0.06%
2020/12/29	1	42.00	4	42.59	42.20	-3	5,130	-0.06%
2020/12/28	14	43.88	31	43.81	43.50	-17	4,966	-0.34%
2020/12/25	17	40.64	55.4	40.12	41.05	-38.4	4,236	-0.91%
2020/12/24	4	37.44	5	37.48	37.35	-1	3,943	-0.03%
2020/12/23	8	36.90	0	37.20	37.20	8	3,965	0.20%
2020/12/22	6	37.24	0	0.00	37.00	6	3,990	0.15%
2020/12/17	2	37.05	0.1	36.90	36.90	1.9	4,034	0.05%
2020/12/15	0	0.00	2	37.00	36.50	-2	4,114	-0.05%
2020/12/14	8	36.60	0	0.00	36.70	8	4,295	0.19%
2020/12/11	5	37.35	0	0.00	36.80	5	4,351	0.11%
2020/12/08	4	37.55	2	37.90	37.65	2	4,692	0.04%
2020/12/07	9.4	37.74	1.6	37.56	37.65	7.7	4,911	0.16%
2020/12/04	7	38.18	0	0.00	38.45	7	5,046	0.14%
2020/12/01	0	0.00	1	39.25	38.80	-1	5,203	-0.02%
2020/11/30	3	39.07	53	38.80	39.00	-50	5,256	-0.95%
2020/11/27	58	39.21	4	38.65	39.35	54	5,360	1.01%
2020/11/25	0.3	39.10	1	39.30	39.50	-0.7	5,902	-0.01%
2020/11/24	12.2	38.72	0.1	38.75	38.75	12.1	6,017	0.20%
2020/11/23	2	40.23	0	0.00	40.10	2	6,060	0.03%
2020/11/20	2	39.83	18.5	39.95	40.05	-16.5	6,286	-0.26%
2020/11/19	0	0.00	0.2	38.60	38.90	-0.2	6,314	0.00%
2020/11/18	7	38.41	19	39.03	39.00	-12	6,319	-0.19%
2020/11/17	0.3	37.65	0	0.00	38.10	0.3	6,289	0.00%
2020/11/16	2	36.90	14	37.39	37.70	-12	6,399	-0.19%
2020/11/13	2	36.58	0	0.00	36.25	2	6,375	0.03%
2020/11/12	0	0.00	2	36.00	36.00	-2	6,632	-0.03%
2020/11/06	9	34.16	2	34.00	34.00	7	7,052	0.10%
2020/11/05	4	34.85	0	0.00	34.90	4	7,399	0.05%
2020/11/04	2	35.00	0	0.00	35.15	2	7,647	0.03%
2020/11/02	4	35.08	0	0.00	34.90	4	7,806	0.05%
2020/10/30	2.1	37.50	0	0.00	35.60	2.1	7,864	0.03%
2020/10/29	2	37.60	5	37.60	37.55	-3	7,849	-0.04%
2020/10/27	3.3	38.15	11.4	38.10	38.20	-8.1	7,957	-0.10%
2020/10/26	0	0.00	0.4	38.20	38.30	-0.4	8,080	-0.01%
2020/10/23	0	0.00	0.2	38.05	38.05	-0.2	8,107	0.00%
2020/10/21	0.5	38.20	0	0.00	38.20	0.5	8,288	0.01%
2020/10/20	0.1	38.15	1.6	38.24	38.30	-1.5	8,430	-0.02%
2020/10/19	3	38.75	76	39.80	38.00	-73	8,490	-0.86%
2020/10/06	0	0.00	9	23.41	23.95	-9	8,403	-0.11%
2020/10/05	0	0.00	6	22.89	22.85	-6	8,393	-0.07%
2020/09/30	34	22.99	0	0.00	22.95	34	8,477	0.40%
2020/09/25	1	22.60	1	22.55	22.60	0	8,961	0.00%
2020/09/24	7	22.49	0	0.00	22.55	7	8,931	0.08%
2020/09/23	37	22.91	0	0.00	22.80	37	8,866	0.42%
2020/09/22	38	23.77	0	0.00	23.40	38	8,809	0.43%
2020/09/21	3	24.35	0	0.00	24.30	3	8,759	0.03%
2020/09/18	0	0.00	4	24.03	24.30	-4	8,856	-0.05%
2020/09/17	3	23.88	3	23.92	23.75	0	8,918	0.00%
2020/09/16	21	23.55	0	0.00	23.50	21	8,958	0.23%
2020/09/15	15	23.60	1	23.75	23.75	14	8,950	0.16%
2020/09/14	1	23.60	0	0.00	23.60	1	9,023	0.01%
2020/09/11	6	23.87	0	0.00	23.70	6	9,128	0.07%
2020/09/09	0	0.00	1	24.55	24.45	-1	9,265	-0.01%
2020/09/08	3	24.57	1	25.15	24.25	2	9,286	0.02%
2020/09/07	4	25.33	0	0.00	25.20	4	9,275	0.04%
2020/09/04	4	25.51	0	0.00	25.45	4	9,415	0.04%
2020/09/03	0	0.00	9	25.73	25.30	-9	9,458	-0.10%
2020/09/02	14	25.68	1	25.50	25.70	13	9,787	0.13%
2020/09/01	3	25.73	19	25.69	25.90	-16	10,242	-0.16%
2020/08/31	0	0.00	14	25.30	25.30	-14	10,258	-0.14%
2020/08/25	10	24.50	0	0.00	24.40	10	10,706	0.09%
2020/08/24	5	24.70	1	24.60	24.85	4	10,717	0.04%
2020/08/21	1	25.15	11.1	24.77	25.10	-10.1	10,745	-0.09%
2020/08/20	23	23.53	8	23.47	23.30	15	10,541	0.14%
2020/08/19	10	24.84	4	24.89	24.75	6	10,319	0.06%
2020/08/18	4	25.24	0	0.00	25.35	4	10,271	0.04%
2020/08/17	3	24.05	16	24.69	25.15	-13	10,263	-0.13%
2020/08/14	22	23.84	11	24.12	23.85	11	10,253	0.11%
2020/08/13	0	0.00	2	24.65	24.40	-2	10,722	-0.02%
2020/08/12	2	24.15	2	24.60	24.40	0	11,160	0.00%
2020/08/11	6	24.32	9	24.68	24.55	-3	11,315	-0.03%
2020/08/10	6	23.98	0	0.00	24.20	6	11,238	0.05%
2020/08/07	12	24.09	32	24.50	24.00	-20	11,141	-0.18%
2020/08/06	0	0.00	29	23.95	23.90	-29	10,896	-0.27%
2020/08/04	5	23.20	10	23.40	23.50	-5	10,813	-0.05%
2020/08/03	3	23.20	3	23.40	23.45	0	10,766	0.00%
2020/07/31	5	22.98	52	23.71	23.70	-47	10,628	-0.44%
2020/07/30	2	21.85	54	22.91	23.00	-52	10,275	-0.51%
2020/07/29	2	21.80	7	21.79	21.80	-5	10,056	-0.05%
2020/07/27	22	20.80	0	0.00	20.70	22	10,058	0.22%
2020/07/24	40	21.32	0	0.00	21.10	40	10,072	0.40%
2020/07/23	5	21.70	2	21.90	21.85	3	10,053	0.03%
2020/07/22	2	21.75	0	0.00	21.65	2	10,037	0.02%
2020/07/21	3	21.95	13	21.87	21.90	-10	10,042	-0.10%
2020/07/20	1	21.45	0	0.00	21.40	1	10,001	0.01%
2020/07/17	2	21.65	0	0.00	21.45	2	10,058	0.02%
2020/07/15	6	21.77	11	21.85	21.65	-5	10,074	-0.05%
2020/07/14	0	0.00	2	21.60	21.55	-2	10,050	-0.02%
2020/07/13	0	0.00	4	21.33	21.45	-4	10,089	-0.04%
2020/07/10	12	20.98	0	0.00	21.10	12	10,118	0.12%
2020/07/09	27	21.17	4.2	21.05	21.10	22.8	10,131	0.22%
2020/07/08	4	21.44	1	21.45	21.40	3	10,172	0.03%
2020/07/07	2	21.75	3	21.82	22.25	-1	10,259	-0.01%
2020/07/06	10	21.05	0.3	21.05	21.25	9.7	10,679	0.09%
2020/07/03	2	21.30	0	0.00	21.20	2	11,003	0.02%
2020/07/02	15	21.23	0	0.00	21.25	15	11,299	0.13%
2020/07/01	0	0.00	1	21.35	21.35	-1	11,619	-0.01%
2020/06/30	0	0.00	7	21.39	21.55	-7	11,996	-0.06%
2020/06/29	30	21.16	0	0.00	21.15	30	12,611	0.24%
2020/06/24	15	21.76	0	0.00	21.90	15	12,541	0.12%
2020/06/23	0	0.00	1	22.35	22.15	-1	12,518	-0.01%
2020/06/18	4	22.66	0	0.00	22.50	4	12,504	0.03%
2020/06/17	0	0.00	1	22.95	22.90	-1	12,471	-0.01%
2020/06/16	1	22.75	2	22.70	22.80	-1	12,489	-0.01%
2020/06/15	12	22.32	2	22.85	22.10	10	12,420	0.08%
2020/06/12	0	0.00	2	22.20	22.25	-2	12,415	-0.02%
2020/06/11	13	23.36	2	22.90	22.70	11	12,296	0.09%
2020/06/10	6	23.51	5	23.85	23.85	1	12,240	0.01%
2020/06/09	3	23.83	45	23.97	23.85	-42	12,160	-0.35%
2020/06/08	18.5	23.39	13	23.44	23.20	5.5	11,764	0.05%
2020/06/05	6	22.10	3	22.30	22.30	3	11,237	0.03%
2020/06/04	5.5	22.17	24	21.93	22.35	-18.5	11,126	-0.17%
2020/06/03	0	0.00	2	20.30	20.35	-2	10,578	-0.02%
2020/06/02	1	20.40	1	20.15	20.10	0	10,602	0.00%
2020/06/01	0	0.00	2	20.25	20.30	-2	10,650	-0.02%
2020/05/29	1	20.05	1	19.90	19.80	0	10,614	0.00%
2020/05/28	5	20.20	4	20.48	19.80	1	10,651	0.01%
2020/05/26	2	20.00	2	19.95	19.90	0	10,745	0.00%
2020/05/25	1	20.10	2	20.13	20.25	-1	10,725	-0.01%
2020/05/22	0	0.00	22	20.47	20.05	-22	10,719	-0.21%
2020/05/21	20	20.52	12	20.48	20.60	8	10,663	0.08%
2020/05/20	22	20.11	19	20.19	20.35	3	10,541	0.03%
2020/05/19	0	0.00	33	19.25	19.70	-33	10,116	-0.33%
2020/05/18	8	18.05	4	17.60	17.95	4	9,692	0.04%
2020/05/14	0	0.00	11	16.66	16.70	-11	9,458	-0.12%
2020/05/13	2	16.93	10	17.05	16.95	-8	9,527	-0.08%
2020/05/12	1	16.70	0	0.00	16.75	1	9,612	0.01%
2020/05/11	1	16.90	5	16.80	16.90	-4	9,800	-0.04%
2020/05/08	22	16.33	0	0.00	16.35	22	10,006	0.22%
2020/05/06	2	16.50	0	0.00	16.40	2	10,143	0.02%
2020/05/05	2	16.85	0	0.00	16.65	2	10,113	0.02%
2020/05/04	13	16.88	0	0.00	16.70	13	10,085	0.13%
2020/04/30	1	17.40	0	0.00	17.40	1	10,060	0.01%
2020/04/29	0	0.00	1	17.50	17.55	-1	9,996	-0.01%
2020/04/28	4	16.78	4	16.90	16.90	0	9,978	0.00%
2020/04/27	0	0.00	4	17.05	17.10	-4	9,904	-0.04%
2020/04/24	0	0.00	1	16.70	16.70	-1	9,845	-0.01%
2020/04/21	16	16.96	2	16.88	16.75	14	9,616	0.15%
2020/04/17	5	18.08	0	17.80	17.80	5	9,427	0.05%
2020/04/16	0	0.00	23	18.11	18.20	-23	9,317	-0.25%
2020/04/15	4	18.50	4	18.73	18.35	0	9,244	0.00%
2020/04/14	2	18.30	20	18.50	18.45	-18	9,153	-0.20%
2020/04/13	3	18.58	0	0.00	18.70	3	9,024	0.03%
2020/04/10	3	18.75	4	18.98	18.75	-1	8,882	-0.01%
2020/04/09	62	18.87	33	18.83	18.50	29	8,637	0.34%
2020/04/08	1	18.10	14	17.39	18.15	-13	7,968	-0.16%
2020/04/07	2	15.75	30	16.05	16.50	-28	7,539	-0.37%
2020/04/06	5	15.52	13	15.61	15.55	-8	7,210	-0.11%
2020/04/01	10	14.75	3	14.80	14.85	7	6,853	0.10%
2020/03/31	6	14.70	31.3	14.77	14.70	-25.3	6,443	-0.39%
2020/03/27	8	16.64	2	16.40	16.30	6	5,786	0.10%
2020/03/26	3	16.15	3	16.10	16.65	0	5,713	0.00%
2020/03/25	0	0.00	3	15.30	15.50	-3	5,625	-0.05%
2020/03/23	10	14.50	0	0.00	14.45	10	5,505	0.18%
2020/03/20	0	0.00	7	15.15	15.15	-7	5,562	-0.13%
2020/03/19	10	14.82	0	0.00	14.50	10	5,495	0.18%
2020/03/18	5	16.34	0	0.00	16.10	5	5,345	0.09%
2020/03/17	11	16.40	3	16.53	16.40	8	5,310	0.15%
2020/03/16	2	17.30	0	0.00	17.00	2	5,212	0.04%
2020/03/13	3	17.03	0	0.00	17.60	3	5,173	0.06%
2020/03/12	6	18.80	1	19.00	18.60	5	5,023	0.10%
2020/03/06	6	20.54	0	0.00	20.35	6	4,655	0.13%
2020/03/05	2	20.85	2	21.00	21.00	0	4,563	0.00%
2020/03/04	3	20.65	1	21.10	21.15	2	4,486	0.04%
2020/03/03	2	20.75	0	0.00	20.85	2	4,407	0.05%
2020/02/27	5	21.08	0	0.00	20.40	5	4,172	0.12%
2020/02/26	3	21.48	11	21.51	21.55	-8	4,034	-0.20%
2020/02/20	0	0.00	13	21.09	21.05	-13	3,614	-0.36%
2020/02/19	0	0.00	17	20.75	20.90	-17	3,444	-0.49%
2020/02/18	1	20.40	0	0.00	20.15	1	3,365	0.03%
2020/02/17	1	20.00	2	20.05	20.05	-1	3,311	-0.03%
2020/02/12	2	19.90	7	20.04	20.05	-5	3,161	-0.16%
2020/02/11	16	19.88	1	19.60	19.65	15	3,040	0.49%
2020/02/10	2	19.98	20	19.59	19.90	-18	2,847	-0.63%
2020/02/07	20	19.34	24	19.28	19.25	-4	2,539	-0.16%
2020/02/06	0	0.00	8	18.63	18.75	-8	2,407	-0.33%
2020/02/05	2	17.50	0	0.00	17.55	2	2,352	0.09%
2020/02/03	0	0.00	1	17.20	17.15	-1	2,303	-0.04%
2020/01/31	1	17.90	0	0.00	17.90	1	2,244	0.04%
2020/01/30	0	0.00	1	17.95	17.95	-1	2,238	-0.04%
2020/01/17	0	0.00	1	19.25	19.25	-1	2,146	-0.05%
2020/01/15	0	0.00	1	19.10	19.10	-1	2,168	-0.05%
2020/01/14	0	0.00	1	19.20	19.20	-1	2,197	-0.05%
2020/01/07	5	19.20	0	0.00	19.00	5	2,321	0.22%
2020/01/06	1	19.20	0	0.00	19.20	1	2,347	0.04%
2020/01/03	5	19.50	5	19.70	19.50	0	2,391	0.00%
2019/12/31	0	0.00	1	19.40	19.55	-1	2,389	-0.04%
2019/12/30	1	19.35	0	0.00	19.50	1	2,418	0.04%
2019/12/27	0	0.00	1	19.45	19.35	-1	2,450	-0.04%
2019/12/25	2	19.40	0	0.00	19.40	2	2,468	0.08%
2019/12/23	2	19.35	0	0.00	19.35	2	2,563	0.08%
2019/12/20	1	19.40	0	0.00	19.40	1	2,563	0.04%
2019/12/19	6	19.56	0	0.00	19.45	6	2,550	0.24%
2019/12/18	0	0.00	1.1	19.69	19.65	-1.1	2,554	-0.04%
2019/12/17	1	19.75	5.4	19.63	19.75	-4.4	2,559	-0.17%
2019/12/16	1	19.25	0	0.00	19.20	1	2,516	0.04%
2019/12/12	1	19.15	0	0.00	19.10	1	2,834	0.04%
2019/12/10	0	0.00	2	19.05	19.10	-2	2,853	-0.07%
2019/12/06	0	0.00	5	18.90	18.80	-5	2,894	-0.17%
2019/12/05	2.2	18.80	0.2	18.85	18.80	2	3,019	0.07%
2019/11/29	2	19.25	1	19.15	19.15	1	3,035	0.03%
2019/11/28	1	18.90	6	19.10	19.15	-5	3,038	-0.16%
2019/11/25	0	0.00	1	18.75	18.75	-1	3,082	-0.03%
2019/11/20	0	0.00	1	19.00	19.00	-1	3,120	-0.03%
2019/11/18	10	18.75	3	18.78	18.80	7	3,179	0.22%
2019/11/15	3	18.57	2	18.70	18.70	1	3,276	0.03%
2019/11/12	1	19.10	0	0.00	19.15	1	3,317	0.03%
2019/11/11	0	0.00	0	19.25	19.20	0	3,510	0.00%
2019/11/08	1	19.65	0	0.00	19.65	1	3,598	0.03%
2019/11/07	0	0.00	2	19.85	19.60	-2	3,789	-0.05%
2019/11/05	0	0.00	5	19.70	19.70	-5	3,820	-0.13%
2019/11/01	1	19.50	0	0.00	19.50	1	3,897	0.03%
2019/10/31	1	19.45	0	0.00	19.60	1	4,011	0.02%
2019/10/29	4	19.58	6	19.70	19.50	-2	4,174	-0.05%
2019/10/25	0	0.00	1	19.60	19.65	-1	4,554	-0.02%
2019/10/24	1	19.50	0	0.00	19.65	1	4,919	0.02%
2019/10/23	8	19.88	0	0.00	19.65	8	4,951	0.16%
2019/10/22	5	19.95	0	0.00	19.80	5	4,970	0.10%
2019/10/21	7	19.92	8	19.84	19.85	-1	5,024	-0.02%
2019/10/18	1	19.30	0	0.00	19.50	1	5,082	0.02%
2019/10/17	8	19.59	7	19.62	19.70	1	5,096	0.02%
2019/10/16	4	19.60	1	19.65	19.55	3	5,099	0.06%
2019/10/15	5	19.25	0	0.00	19.25	5	5,062	0.10%
2019/10/14	2	19.20	1.5	19.40	19.40	0.5	5,142	0.01%
2019/10/09	3	19.02	2	19.05	18.95	1	5,240	0.02%
2019/10/08	2	19.25	0	0.00	19.25	2	5,411	0.04%
2019/10/07	6	19.31	12	19.41	19.40	-6	5,512	-0.11%
2019/10/04	2	19.30	2	19.40	19.40	0	5,551	0.00%
2019/10/03	1	19.40	0	0.00	19.35	1	5,561	0.02%
2019/10/02	1	19.60	0	0.00	19.60	1	5,636	0.02%
2019/09/25	0	0.00	10	20.15	20.25	-10	6,043	-0.17%
2019/09/24	2	20.25	10	20.20	20.25	-8	6,196	-0.13%
2019/09/23	1	20.30	0	20.40	20.30	1	6,249	0.02%
2019/09/20	2	20.45	0	0.00	20.35	2	6,345	0.03%
2019/09/19	0	0.00	1	20.75	20.60	-1	6,527	-0.02%
2019/09/18	18	20.15	3	20.45	20.40	15	6,707	0.22%
2019/09/17	14	20.45	1	20.10	20.10	13	6,676	0.19%
2019/09/16	6	21.11	0	0.00	21.35	6	6,610	0.09%
2019/09/11	2	20.90	0	0.00	20.95	2	6,892	0.03%
2019/09/10	0	0.00	33	21.10	21.10	-33	6,912	-0.48%
2019/09/09	1	21.35	7	21.55	21.35	-6	6,974	-0.09%
2019/09/05	9	20.79	0	0.00	20.85	9	7,119	0.13%
2019/09/04	0	0.00	3	20.90	20.90	-3	7,295	-0.04%
2019/08/27	4	20.63	0	0.00	20.60	4	8,269	0.05%
2019/08/26	0	0.00	3	20.80	20.70	-3	8,468	-0.04%
2019/08/20	3	20.78	0	0.00	20.60	3	10,331	0.03%
2019/08/19	4	21.23	0	0.00	21.15	4	10,315	0.04%
2019/08/16	7	21.41	5	21.30	21.30	2	10,429	0.02%
2019/08/15	5	21.18	10	21.35	21.10	-5	10,583	-0.05%
2019/08/14	7	21.73	2	21.90	21.90	5	10,655	0.05%
2019/08/13	3	22.38	0	0.00	22.25	3	10,900	0.03%
2019/08/12	0	0.00	2	22.15	23.15	-2	11,551	-0.02%
2019/08/08	5	22.93	2	23.05	23.20	3	11,763	0.03%
2019/08/06	0	0.00	2	22.25	22.70	-2	12,036	-0.02%
2019/08/01	0	0.00	12	23.62	23.60	-12	11,864	-0.10%
2019/07/31	0	0.00	1	24.20	24.00	-1	11,789	-0.01%
2019/07/30	1	24.30	1	24.10	24.30	0	11,699	0.00%
2019/07/29	4	24.15	2	24.70	24.45	2	11,611	0.02%
2019/07/26	11	23.66	2	24.00	23.90	9	11,344	0.08%
2019/07/24	0	0.00	2	22.45	22.35	-2	10,959	-0.02%
2019/07/23	2	22.55	0	0.00	22.55	2	10,920	0.02%
2019/07/15	0	0.00	6	23.78	23.90	-6	10,573	-0.06%
2019/07/12	1	23.15	0	0.00	23.15	1	10,479	0.01%
2019/07/11	0	0.00	2	24.00	23.95	-2	10,325	-0.02%
2019/07/10	1	23.90	2	23.90	23.85	-1	10,321	-0.01%
2019/07/09	0	0.00	1	23.70	23.80	-1	10,487	-0.01%
2019/07/08	0	0.00	2	23.65	23.60	-2	10,552	-0.02%
2019/07/05	0	0.00	3	23.80	23.60	-3	10,474	-0.03%
2019/07/04	0	0.00	6	23.38	23.50	-6	10,403	-0.06%
2019/06/27	0	0.00	2	22.85	22.80	-2	10,070	-0.02%
2019/06/26	0	0.00	12	22.94	22.95	-12	10,027	-0.12%
2019/06/25	1	22.50	9	22.63	22.60	-8	10,079	-0.08%
2019/06/24	5	22.01	6	22.06	22.10	-1	9,829	-0.01%
2019/06/21	2	22.18	0	0.00	22.05	2	9,757	0.02%
2019/06/20	3	22.10	7	22.19	22.15	-4	9,569	-0.04%
2019/06/19	0	0.00	1	21.75	21.80	-1	9,332	-0.01%
2019/06/17	5	21.50	5	21.50	21.45	0	9,199	0.00%
2019/06/13	14	21.60	0	0.00	21.60	14	9,022	0.16%
2019/06/12	11	22.21	0	0.00	22.00	11	8,821	0.12%
2019/06/11	5	22.63	1	22.60	22.60	4	8,623	0.05%
2019/06/10	1	22.50	1	22.80	22.50	0	8,484	0.00%
2019/06/06	3	22.67	1	23.20	22.55	2	8,361	0.02%
2019/06/05	1	23.20	1	23.55	23.20	0	8,178	0.00%
2019/06/04	1	23.10	7	23.46	23.10	-6	7,985	-0.08%
2019/06/03	3	23.67	2	23.68	23.25	1	7,805	0.01%
2019/05/31	9	23.82	5	23.76	23.85	4	7,586	0.05%
2019/05/30	49	24.10	35	23.99	23.85	14	7,354	0.19%
2019/05/29	42	24.26	35	24.39	24.00	7	7,142	0.10%
2019/05/28	12	24.01	13	24.09	23.55	-1	6,501	-0.02%
2019/05/27	53	23.22	75	23.51	23.95	-22	6,045	-0.36%
2019/05/24	15	21.77	7	21.86	21.80	8	5,396	0.15%
2019/05/23	7	22.12	6	22.38	21.80	1	5,322	0.02%
2019/05/22	19	22.05	40	22.55	22.55	-21	5,186	-0.40%
2019/05/21	9	22.07	7	22.16	22.25	2	4,989	0.04%
2019/05/20	26	22.65	28	22.61	22.50	-2	4,829	-0.04%
2019/05/17	312	22.08	373	22.07	22.15	-61	4,370	-1.40%	大買/大賣/
2019/05/16	22	20.62	45	20.83	20.50	-23	3,649	-0.63%
2019/05/15	16	20.00	5	20.24	20.30	11	3,246	0.34%
2019/05/14	0	0.00	3	20.17	20.20	-3	3,131	-0.10%
2019/05/13	5	19.55	0	0.00	19.60	5	2,878	0.17%
2019/05/09	2	19.25	4	19.45	19.30	-2	2,852	-0.07%
2019/05/08	1	19.05	0	0.00	19.25	1	2,830	0.04%
2019/05/07	2	19.25	0	0.00	19.25	2	2,857	0.07%
2019/05/06	2	19.40	0	0.00	19.25	2	2,864	0.07%
2019/04/29	0	0.00	2	19.40	19.45	-2	2,802	-0.07%
2019/04/24	0	0.00	2	19.95	19.95	-2	2,776	-0.07%
2019/04/22	0	0.00	3	19.93	19.90	-3	2,783	-0.11%
2019/04/18	0	0.00	3	19.75	19.80	-3	2,787	-0.11%
2019/04/17	1	19.30	9	19.42	19.60	-8	2,778	-0.29%
2019/04/16	19	19.33	0	0.00	19.20	19	2,716	0.70%
2019/04/15	6	19.61	4	19.70	19.30	2	2,627	0.08%
2019/04/12	2	19.95	1	19.95	20.05	1	2,411	0.04%
2019/04/10	3	20.50	4	20.54	20.70	-1	2,286	-0.04%
2019/04/09	9	20.36	10	20.64	20.60	-1	2,251	-0.04%
2019/04/08	13	20.14	5	20.12	20.25	8	2,147	0.37%
2019/04/02	1	19.85	0	0.00	19.70	1	2,053	0.05%
2019/03/29	1	19.55	1	19.45	19.45	0	2,083	0.00%
2019/03/28	3	19.97	4	19.96	19.90	-1	2,029	-0.05%
2019/03/22	2	18.95	0	0.00	18.95	2	2,036	0.10%
2019/03/12	0	0.00	4	19.10	19.10	-4	3,623	-0.11%
2019/03/11	0	0.00	1	19.00	19.00	-1	3,947	-0.03%
2019/02/27	0	0.00	2	18.90	18.90	-2	4,111	-0.05%
2019/02/22	0	0.00	4	19.00	18.95	-4	4,106	-0.10%
2019/02/21	0	0.00	4	18.70	18.70	-4	4,074	-0.10%
2019/02/18	0	0.00	2	18.70	18.75	-2	4,075	-0.05%
2019/02/15	1	18.80	5	18.76	18.65	-4	4,083	-0.10%
2019/01/30	3	18.35	0	0.00	18.35	3	4,044	0.07%
2019/01/28	0	0.00	11	18.57	18.55	-11	4,040	-0.27%
2019/01/25	1	18.15	0	0.00	18.20	1	4,018	0.02%
2019/01/22	0	0.00	1	18.25	18.20	-1	4,039	-0.02%
2019/01/21	2	18.10	2	18.05	18.10	0	4,046	0.00%
2019/01/10	2	17.75	0	0.00	17.80	2	4,192	0.05%
2019/01/09	1	18.00	0	0.00	17.90	1	4,206	0.02%
2019/01/02	3	17.97	0	0.00	17.95	3	4,399	0.07%
2018/12/28	0	0.00	5	18.17	18.20	-5	4,402	-0.11%
2018/12/27	5	18.38	0	0.00	18.15	5	4,436	0.11%
2018/12/24	5	18.50	0	0.00	18.55	5	4,446	0.11%
2018/12/22	10	19.04	0	0.00	18.90	10	4,408	0.23%
2018/12/21	5	19.29	0	0.00	19.25	5	4,489	0.11%
2018/12/20	1	19.30	0	0.00	19.35	1	4,486	0.02%
2018/12/19	1	19.50	1	19.50	19.45	0	4,479	0.00%
2018/12/18	10	19.81	0	0.00	19.35	10	4,449	0.22%
2018/12/17	1	20.70	2	20.68	20.60	-1	4,288	-0.02%
2018/12/14	2	20.25	4	20.56	20.55	-2	4,241	-0.05%
2018/12/13	1	20.00	4	20.20	20.30	-3	4,159	-0.07%
2018/12/12	1	20.05	0	0.00	20.10	1	4,143	0.02%
2018/12/11	2	19.90	0	0.00	19.80	2	4,108	0.05%
2018/12/07	1	20.25	0	0.00	20.05	1	4,060	0.02%
2018/12/06	1	20.50	10	20.20	20.05	-9	3,944	-0.23%
2018/12/05	25	20.80	52	20.89	21.00	-27	3,702	-0.73%
2018/12/04	7	19.34	18	19.55	20.00	-11	2,803	-0.39%
2018/12/03	3	18.20	0	0.00	18.20	3	2,479	0.12%
2018/11/30	0	0.00	8	18.00	18.00	-8	2,398	-0.33%
2018/11/26	0	0.00	3	18.00	18.00	-3	2,363	-0.13%
2018/11/21	0	0.00	0.6	18.30	18.25	-0.6	2,394	-0.02%
2018/11/19	0	0.00	30	18.15	18.20	-30	2,398	-1.25%
2018/11/15	1	18.15	0	0.00	18.20	1	2,392	0.04%
2018/11/07	3	18.10	0	0.00	18.10	3	2,495	0.12%
2018/11/06	1	18.05	0	0.00	18.15	1	2,532	0.04%
2018/11/05	0	0.00	2	17.95	17.95	-2	2,551	-0.08%
2018/11/01	3	17.95	0	0.00	18.00	3	2,568	0.12%
2018/10/25	0	0.00	10	17.95	17.95	-10	2,650	-0.38%
2018/10/24	0	0.00	1	18.45	18.60	-1	2,622	-0.04%
2018/10/17	2	19.00	0	0.00	19.05	2	2,641	0.08%
2018/10/16	9	19.24	0	0.00	19.10	9	2,604	0.35%
2018/10/15	0.4	19.60	0	0.00	19.50	0.4	2,559	0.02%
2018/10/12	2	19.45	1	19.45	19.60	1	2,525	0.04%
2018/10/05	0	0.00	2	20.75	20.75	-2	2,396	-0.08%
2018/10/03	0	0.00	1	21.55	21.40	-1	2,363	-0.04%
2018/10/01	5	21.60	0	0.00	21.60	5	2,336	0.21%
2018/09/28	2	21.90	1	21.80	21.70	1	2,325	0.04%
2018/09/13	0	0.00	3	20.80	20.85	-3	2,604	-0.12%
2018/09/11	1	20.30	0	0.00	20.45	1	2,756	0.04%
2018/09/06	2	20.80	0	0.00	20.75	2	2,921	0.07%
2018/09/03	0	0.00	5	21.20	21.20	-5	3,020	-0.17%
2018/08/30	3	20.90	0	0.00	21.05	3	3,052	0.10%
2018/08/29	1	21.05	3	21.05	21.05	-2	3,092	-0.06%
2018/08/24	0	0.00	1	20.70	20.60	-1	3,156	-0.03%
2018/08/21	0	0.00	1	20.25	20.35	-1	3,258	-0.03%
2018/08/20	0	0.00	2	20.30	20.30	-2	3,283	-0.06%
2018/08/17	2	20.20	2	20.30	20.30	0	3,286	0.00%
2018/08/15	1	20.50	0	0.00	20.55	1	3,319	0.03%
2018/08/14	3	20.60	0	0.00	20.60	3	3,334	0.09%
2018/08/13	5	20.70	0	0.00	20.70	5	3,393	0.15%
2018/08/08	11	21.05	0	0.00	21.00	11	3,629	0.30%
2018/08/07	0	0.00	5	21.05	21.05	-5	3,681	-0.14%
2018/08/06	1	21.10	0	0.00	21.05	1	3,922	0.03%
2018/08/03	3	21.15	0	0.00	21.15	3	3,920	0.08%
2018/08/02	2	21.35	0	0.00	21.20	2	3,905	0.05%
2018/08/01	10	21.38	0	0.00	21.40	10	3,874	0.26%
2018/07/27	3	21.10	0	0.00	21.05	3	3,781	0.08%
2018/07/26	2	21.10	0	0.00	21.10	2	3,773	0.05%
2018/07/25	1	21.05	0	0.00	21.15	1	3,767	0.03%
2018/07/24	2	21.05	0	0.00	21.10	2	3,757	0.05%
2018/07/23	4	20.93	0	0.00	20.95	4	3,725	0.11%
2018/07/20	1	20.90	0	0.00	20.90	1	3,724	0.03%
2018/07/17	3	21.00	23	21.02	21.25	-20	3,705	-0.54%
2018/07/11	23	20.84	0	0.00	20.85	23	3,667	0.63%
2018/07/09	1	20.60	2	20.75	20.70	-1	3,649	-0.03%
2018/07/04	4	20.80	0	0.00	20.85	4	3,666	0.11%
2018/06/29	1	21.00	0	0.00	21.10	1	3,658	0.03%
2018/06/28	4	21.40	0	0.00	21.45	4	3,551	0.11%
2018/06/27	0	0.00	0	21.80	21.65	0	3,458	0.00%
2018/06/25	33	21.83	0	0.00	21.75	33	3,444	0.96%
2018/06/21	13	21.98	0	0.00	21.85	13	3,285	0.40%
2018/06/19	3	22.10	0	0.00	22.05	3	3,155	0.10%
2018/06/15	1	22.35	0	0.00	22.35	1	3,063	0.03%
2018/06/14	5	22.63	0	0.00	22.60	5	2,981	0.17%
2018/06/11	2	22.90	1	22.95	22.80	1	2,998	0.03%
2018/06/08	10	23.05	0	0.00	23.10	10	2,938	0.34%
2018/06/07	2	23.15	0	0.00	23.20	2	2,950	0.07%
2018/06/06	1	23.20	0	0.00	23.20	1	2,942	0.03%
2018/06/04	0	0.00	1	23.30	23.35	-1	2,873	-0.03%
2018/06/01	0	0.00	1	23.40	23.30	-1	2,852	-0.04%
2018/05/30	6	23.23	0	0.00	23.15	6	2,890	0.21%
2018/05/28	2	23.35	6	23.33	23.35	-4	2,879	-0.14%
2018/05/25	1	23.50	0	0.00	23.45	1	2,885	0.03%
2018/05/24	2	23.60	1	23.65	23.55	1	2,911	0.03%
2018/05/23	2	23.73	2	23.75	23.75	0	2,847	0.00%
2018/05/22	0	0.00	2	24.05	23.90	-2	2,813	-0.07%
2018/05/21	0	0.00	2	24.38	24.20	-2	2,789	-0.07%
2018/05/18	6	24.31	5	24.40	24.15	1	2,730	0.04%
2018/05/17	1	24.00	5	24.31	24.05	-4	2,626	-0.15%
2018/05/16	1	23.90	0	0.00	23.80	1	2,492	0.04%
2018/05/14	1	23.60	18	23.60	23.95	-17	2,493	-0.68%
2018/05/11	2	22.38	3	22.45	22.45	-1	2,256	-0.04%
2018/05/10	3	22.45	3	22.65	22.50	0	2,254	0.00%
2018/05/08	3	22.25	0	0.00	22.35	3	2,260	0.13%
2018/05/07	50	22.35	0	0.00	22.35	50	2,271	2.20%
2018/05/03	0	0.00	3	22.55	22.60	-3	2,283	-0.13%
2018/05/02	0	0.00	2	22.80	22.80	-2	2,300	-0.09%
2018/04/27	0	0.00	15	22.05	22.00	-15	2,378	-0.63%
2018/04/26	5	22.00	0	0.00	22.00	5	2,401	0.21%
2018/04/17	1	22.45	0	0.00	22.25	1	2,569	0.04%
2018/04/13	5	22.65	0	0.00	22.60	5	2,611	0.19%
2018/04/10	3	22.90	9	22.86	22.90	-6	2,719	-0.22%
2018/04/02	3	22.58	0	0.00	22.60	3	2,807	0.11%
2018/03/30	8	22.57	1	22.60	22.60	7	2,906	0.24%
2018/03/27	5	22.70	0	0.00	22.75	5	2,883	0.17%
2018/03/19	1	23.35	0	0.00	23.35	1	3,107	0.03%
2018/03/16	0	0.00	1	23.30	23.30	-1	3,209	-0.03%
2018/03/15	0	0.00	1	23.40	23.40	-1	3,160	-0.03%
2018/03/12	1	23.45	0	0.00	23.45	1	3,217	0.03%
2018/03/06	3	23.43	0	0.00	23.30	3	3,597	0.08%
2018/03/05	12	23.51	0	0.00	23.25	12	4,854	0.25%
2018/02/26	0	0.00	1	23.15	23.35	-1	5,011	-0.02%
2018/02/22	1	22.30	0	0.00	22.50	1	5,019	0.02%
2018/02/21	1	22.30	0	0.00	22.35	1	5,061	0.02%
2018/02/12	4	22.25	0	0.00	22.25	4	5,062	0.08%
2018/02/08	1	22.50	0	0.00	22.55	1	5,067	0.02%
2018/02/06	1	22.20	0	0.00	22.30	1	5,193	0.02%
2018/02/05	1	23.15	2	23.15	23.20	-1	5,110	-0.02%
2018/01/31	0	0.00	2	23.40	23.75	-2	5,145	-0.04%
2018/01/26	5	23.80	0	0.00	23.75	5	5,135	0.10%
2018/01/25	20	23.85	0	0.00	23.75	20	5,134	0.39%
2018/01/23	0	0.00	2	24.30	23.90	-2	5,106	-0.04%
2018/01/19	0	0.00	1	23.80	23.55	-1	5,022	-0.02%
2018/01/18	7	24.00	0	0.00	23.70	7	5,000	0.14%
2018/01/17	0	0.00	5	23.70	24.00	-5	4,962	-0.10%
2018/01/15	1	23.35	1	23.45	23.35	0	4,935	0.00%
2018/01/12	1	23.30	0	0.00	23.30	1	5,005	0.02%
2018/01/11	0	0.00	2	23.25	23.25	-2	5,002	-0.04%
2018/01/09	2	23.60	0	0.00	23.60	2	4,994	0.04%
2018/01/05	2	23.50	2	23.65	23.50	0	4,942	0.00%
2018/01/04	13	23.44	1	23.45	23.40	12	4,916	0.24%
2018/01/03	0	0.00	6	23.80	23.65	-6	4,899	-0.12%
2018/01/02	2	23.85	0	0.00	23.95	2	4,859	0.04%