裕隆 (2201)-凱基-基隆券商分點個股進出

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
70.9
漲跌
▲0.4
漲幅
+0.57%
成交量
2,780張
產業
上市汽車類股
733人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

裕隆 (2201)籌碼相關－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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	2	70.80	0	0.00	70.90	2	5,831	0.03%
2024/05/21	12	70.60	0	0.00	70.50	12	5,838	0.21%
2024/05/20	2	71.25	1	72.10	71.30	1	5,829	0.02%
2024/05/17	5	71.08	0	0.00	71.00	5	5,858	0.09%
2024/05/16	3.1	71.43	1	71.20	71.80	2.1	5,938	0.04%
2024/05/15	6	71.93	4.1	72.39	71.40	1.9	5,893	0.03%
2024/05/14	17.5	72.25	0	0.00	71.60	17.5	5,851	0.30%
2024/05/13	10	73.31	1.1	73.09	72.50	8.9	5,807	0.15%
2024/05/10	40	72.61	7	72.00	73.10	33	5,750	0.57%
2024/05/09	6.2	75.70	5.5	75.73	75.00	0.7	5,542	0.01%
2024/05/08	5.4	74.44	4	74.95	76.30	1.4	5,340	0.03%
2024/05/07	3.4	72.64	18	73.27	73.80	-14.6	5,104	-0.29%
2024/05/06	43	73.92	5	73.66	73.60	38	4,986	0.76%
2024/05/03	22.1	71.68	18.3	72.62	73.70	3.8	4,803	0.08%
2024/05/02	5	70.02	13	69.21	70.50	-8	4,522	-0.18%
2024/04/30	0	0.00	1	69.10	68.70	-1	4,460	-0.02%
2024/04/29	1	68.60	0	0.00	69.30	1	4,426	0.02%
2024/04/26	0	0.00	4	68.30	67.50	-4	4,348	-0.09%
2024/04/24	1	68.10	0	0.00	68.00	1	4,375	0.02%
2024/04/23	2	67.80	0	0.00	67.50	2	4,493	0.04%
2024/04/22	0	0.00	1	68.40	67.80	-1	4,508	-0.02%
2024/04/19	12.2	67.57	0	0.00	66.90	12.2	4,450	0.27%
2024/04/18	2.5	67.40	20	69.77	69.30	-17.5	4,372	-0.40%
2024/04/16	11	67.65	0	0.00	67.40	11	4,327	0.25%
2024/04/12	2	69.00	0	0.00	69.00	2	4,315	0.05%
2024/04/11	0	0.00	20	69.00	69.30	-20	4,321	-0.46%
2024/04/10	2	68.90	4	69.70	69.90	-2	4,333	-0.05%
2024/04/09	1.1	69.78	3.4	69.39	69.10	-2.3	4,375	-0.05%
2024/04/08	18	69.36	11	69.82	70.00	7	4,361	0.16%
2024/04/03	8.1	66.82	1	66.50	66.70	7.1	4,271	0.17%
2024/04/02	4	68.18	1	67.80	67.80	3	4,291	0.07%
2024/04/01	2	68.70	1	68.60	68.30	1	4,275	0.02%
2024/03/27	6.3	67.46	0	0.00	67.30	6.3	4,480	0.14%
2024/03/26	2	68.30	8	68.75	67.10	-6	4,634	-0.13%
2024/03/25	1	68.50	2	68.10	68.10	-1	4,637	-0.02%
2024/03/22	16	68.34	0.1	68.50	68.30	16	4,690	0.34%
2024/03/20	3	67.70	0	0.00	67.70	3	4,949	0.06%
2024/03/19	3	68.57	0	0.00	68.30	3	4,983	0.06%
2024/03/18	5	69.10	1	69.70	69.50	4	5,136	0.08%
2024/03/15	7	69.67	0	0.00	68.50	7	5,158	0.14%
2024/03/14	1	69.50	0	0.00	69.80	1	5,161	0.02%
2024/03/13	17	70.58	0	0.00	69.70	17	5,145	0.33%
2024/03/12	25	71.70	26.3	70.70	71.90	-1.3	5,096	-0.03%
2024/03/11	19	67.35	2	67.00	67.60	17	4,959	0.34%
2024/03/08	17.2	67.76	2	69.30	67.10	15.2	4,948	0.31%
2024/03/07	8	69.36	4.3	70.09	68.90	3.7	4,864	0.08%
2024/03/05	5	70.80	0.1	70.60	70.40	4.9	4,945	0.10%
2024/03/04	7	70.56	0	0.00	70.80	7	4,943	0.14%
2024/03/01	11	71.02	2	71.40	70.70	9	4,936	0.18%
2024/02/29	2	68.75	0	0.00	70.70	2	4,946	0.04%
2024/02/27	2	70.05	1	69.40	69.40	1	4,902	0.02%
2024/02/26	7	70.61	0.1	70.60	70.60	6.9	4,906	0.14%
2024/02/23	12	71.69	2	72.15	71.20	10	4,978	0.20%
2024/02/22	2	70.75	4	70.78	70.90	-2	5,036	-0.04%
2024/02/21	15	71.19	0	0.00	70.80	15	5,195	0.29%
2024/02/20	32.1	71.23	1.2	71.30	70.90	30.9	5,293	0.58%
2024/02/19	18	71.42	24	71.95	72.20	-6	5,303	-0.11%
2024/02/16	1	69.80	1	70.10	69.90	0	5,334	0.00%
2024/02/15	1	68.80	1	68.80	68.70	0	5,342	0.00%
2024/02/05	1	68.90	0	0.00	69.30	1	5,354	0.02%
2024/02/02	1	69.60	0	0.00	69.10	1	5,451	0.02%
2024/02/01	1	70.30	1	70.10	70.70	0	5,480	0.00%
2024/01/31	1	69.20	0	0.00	69.50	1	5,501	0.02%
2024/01/30	2	70.20	0	0.00	69.60	2	5,522	0.04%
2024/01/26	7	69.81	0	0.00	69.80	7	5,599	0.13%
2024/01/25	2	69.75	0	0.00	69.70	2	5,675	0.04%
2024/01/24	0	0.00	13	70.80	70.80	-13	5,723	-0.23%
2024/01/23	1	68.60	0	0.00	69.60	1	5,865	0.02%
2024/01/22	10	68.75	1	68.60	68.60	9	5,904	0.15%
2024/01/19	3	68.90	0	0.00	69.10	3	6,009	0.05%
2024/01/18	29	68.06	0	0.00	68.50	29	6,091	0.48%
2024/01/17	18.1	67.83	2	68.80	67.70	16.1	6,163	0.26%
2024/01/16	50	69.94	0	0.00	69.80	50	6,113	0.82%
2024/01/15	6	71.20	1	70.80	70.90	5	6,215	0.08%
2024/01/12	2	70.45	1	71.30	70.70	1	6,435	0.02%
2024/01/11	2	70.90	0	0.00	70.70	2	6,557	0.03%
2024/01/10	0.1	70.11	3	69.97	70.20	-2.9	6,941	-0.04%
2024/01/09	6.1	71.08	0	0.00	70.90	6.1	7,154	0.09%
2024/01/08	1	72.30	0	0.00	72.30	1	7,691	0.01%
2024/01/05	2	72.45	0	0.00	72.40	2	8,913	0.02%
2024/01/03	6	73.55	11.1	74.23	73.10	-5.1	9,285	-0.06%
2024/01/02	0	0.00	2	75.00	74.80	-2	9,265	-0.02%
2023/12/29	6	74.93	2	74.90	74.80	4	9,295	0.04%
2023/12/28	12	74.47	6.1	74.30	74.60	5.9	9,415	0.06%
2023/12/27	9	73.44	1	73.30	73.30	8	9,442	0.08%
2023/12/26	4	72.75	0.1	72.80	72.70	3.9	9,545	0.04%
2023/12/25	2	72.55	1.2	73.10	72.80	0.8	9,755	0.01%
2023/12/22	1	72.50	1	74.30	72.20	0	9,944	0.00%
2023/12/21	8.4	72.90	0	0.00	72.70	8.4	9,849	0.09%
2023/12/20	3	74.07	0.1	74.60	74.10	2.9	9,898	0.03%
2023/12/19	0.2	74.50	3	74.17	74.00	-2.8	9,935	-0.03%
2023/12/18	6.5	74.62	0	0.00	74.40	6.5	9,995	0.07%
2023/12/15	17.2	76.16	0	0.00	75.50	17.2	10,188	0.17%
2023/12/14	0	0.00	0.2	76.90	77.30	-0.2	10,213	0.00%
2023/12/13	13	76.83	3	76.60	76.00	10	10,171	0.10%
2023/12/12	1	78.30	0	0.00	77.80	1	10,053	0.01%
2023/12/08	1	77.60	0	0.00	77.20	1	10,156	0.01%
2023/12/07	2	77.70	0	0.00	77.60	2	10,186	0.02%
2023/12/06	6	77.75	11.2	77.76	77.80	-5.2	10,240	-0.05%
2023/12/04	0.4	77.10	0	0.00	76.50	0.4	10,336	0.00%
2023/12/01	2	77.00	1	77.00	77.10	1	10,458	0.01%
2023/11/30	4.2	76.67	2	76.50	76.90	2.2	10,662	0.02%
2023/11/29	4	78.00	2	77.90	77.90	2	11,171	0.02%
2023/11/28	5	78.20	5	78.00	78.40	0	11,565	0.00%
2023/11/27	10.1	77.40	0	0.00	77.10	10.1	11,759	0.09%
2023/11/24	0	0.00	2	78.55	78.50	-2	12,164	-0.02%
2023/11/22	14	77.94	1	78.20	77.70	13	12,453	0.10%
2023/11/21	1	78.20	3	78.70	79.00	-2	12,370	-0.02%
2023/11/20	15	78.17	0	0.00	78.00	15	12,279	0.12%
2023/11/17	9	80.19	12.2	79.95	80.20	-3.2	12,116	-0.03%
2023/11/15	15	78.93	9.6	79.12	78.50	5.4	11,968	0.05%
2023/11/14	1	77.90	1	78.00	77.90	0	11,858	0.00%
2023/11/13	10.1	77.56	1	77.60	77.60	9.1	11,869	0.08%
2023/11/10	16	77.54	2.5	77.22	77.10	13.5	11,883	0.11%
2023/11/09	4	78.88	0.1	79.00	79.20	3.9	11,857	0.03%
2023/11/08	0	0.00	2	79.10	78.60	-2	12,001	-0.02%
2023/11/06	1.6	78.96	4	78.90	78.80	-2.4	12,036	-0.02%
2023/11/03	2	78.05	3	78.27	78.20	-1	12,143	-0.01%
2023/11/02	15.1	77.50	16	77.25	77.40	-0.9	12,086	-0.01%
2023/11/01	1	75.00	0	0.00	75.00	1	12,009	0.01%
2023/10/31	2.1	76.49	0	0.00	74.10	2.1	11,946	0.02%
2023/10/30	0.1	77.00	0	0.00	76.90	0.1	11,861	0.00%
2023/10/27	5.2	77.75	2	78.00	77.30	3.2	11,890	0.03%
2023/10/26	6	78.92	0	0.00	78.20	6	11,957	0.05%
2023/10/25	26	80.45	22	81.18	80.10	4	11,962	0.03%
2023/10/24	4	78.08	3	78.90	79.00	1	12,043	0.01%
2023/10/23	8.4	78.10	5	77.86	77.80	3.4	12,066	0.03%
2023/10/20	28.1	79.43	8	79.29	79.10	20.1	12,142	0.17%
2023/10/19	25	79.89	15	80.51	81.40	10	12,052	0.08%
2023/10/18	25	81.70	16	82.59	80.10	9	12,069	0.07%
2023/10/17	17	82.70	2	81.75	81.10	15	11,808	0.13%
2023/10/16	61	84.94	50	84.20	83.00	11	11,705	0.09%
2023/10/13	49	85.20	81.5	88.52	85.10	-32.5	11,340	-0.29%
2023/10/12	32	82.17	44.1	82.79	84.00	-12.1	10,331	-0.12%
2023/10/11	5	79.52	1	79.80	78.80	4	10,484	0.04%
2023/10/06	1	78.80	1	79.30	78.90	0	10,709	0.00%
2023/10/05	25.1	78.91	10	78.60	78.40	15.1	10,747	0.14%
2023/10/04	17	79.01	3	78.60	78.40	14	10,777	0.13%
2023/10/03	4	81.90	3	82.10	80.50	1	10,670	0.01%
2023/10/02	9.1	81.93	0	0.00	82.00	9.1	10,679	0.09%
2023/09/28	12.3	83.28	4.1	86.06	83.00	8.2	10,776	0.08%
2023/09/27	14.3	84.88	17.1	85.35	86.00	-2.8	10,746	-0.03%
2023/09/26	35.1	84.37	5	84.18	83.70	30.1	10,621	0.28%
2023/09/25	16	84.60	6	84.65	84.30	10	10,678	0.09%
2023/09/22	1	82.30	53	81.53	82.50	-52	10,638	-0.49%
2023/09/21	9	81.16	4	82.98	80.60	5	10,613	0.05%
2023/09/20	54.2	84.45	32	82.89	82.20	22.2	10,624	0.21%
2023/09/19	20	85.09	60.5	85.07	84.60	-40.5	10,450	-0.39%
2023/09/18	5	83.12	0	0.00	83.30	5	10,335	0.05%
2023/09/15	3.1	83.29	2	83.15	82.90	1.1	10,380	0.01%
2023/09/14	12	83.51	3	84.07	83.80	9	10,412	0.09%
2023/09/13	1	83.40	22.1	83.28	83.90	-21.1	10,425	-0.20%
2023/09/12	8	81.95	2	81.75	81.30	6	10,631	0.06%
2023/09/11	10	82.56	2	83.50	81.20	8	10,647	0.08%
2023/09/08	44	83.19	30	83.51	82.60	14	10,628	0.13%
2023/09/07	1	83.00	0	0.00	84.50	1	10,632	0.01%
2023/09/06	17	84.98	16	83.22	83.20	1	10,618	0.01%
2023/09/05	19	85.51	12	84.68	85.20	7	10,593	0.07%
2023/09/04	28	86.47	26.1	88.01	85.70	1.9	10,510	0.02%
2023/09/01	27	84.81	27.5	85.49	85.30	-0.5	9,982	-0.01%
2023/08/31	24	84.01	28	83.83	83.40	-4	9,779	-0.04%
2023/08/30	26.1	82.96	45.2	82.66	83.70	-19.1	9,882	-0.19%
2023/08/29	11	79.19	18.5	78.45	79.80	-7.5	9,712	-0.08%
2023/08/28	5	76.66	5.1	78.03	75.70	-0.1	10,084	0.00%
2023/08/25	1	73.90	0	0.00	75.00	1	10,409	0.01%
2023/08/24	7	74.44	0	0.00	74.50	7	11,432	0.06%
2023/08/23	2	74.80	0	0.00	74.70	2	11,529	0.02%
2023/08/22	5	76.10	0	0.00	74.30	5	11,663	0.04%
2023/08/21	1	75.10	0	0.00	75.40	1	11,977	0.01%
2023/08/18	0	75.00	0	0.00	74.70	0	12,263	0.00%
2023/08/17	0	0.00	5.3	75.22	75.60	-5.3	12,610	-0.04%
2023/08/16	4	73.08	3	73.20	73.20	1	12,960	0.01%
2023/08/15	10.6	74.09	0	0.00	74.30	10.6	13,037	0.08%
2023/08/14	7.5	74.79	1	75.60	73.40	6.5	13,253	0.05%
2023/08/11	9	77.77	4	79.40	77.50	5	13,487	0.04%
2023/08/10	12	78.10	2	78.10	77.90	10	13,636	0.07%
2023/08/09	10	79.99	6	81.02	79.20	4	13,659	0.03%
2023/08/08	3	79.60	2	80.50	79.70	1	13,666	0.01%
2023/08/07	10	80.40	1	81.00	80.50	9	13,852	0.06%
2023/08/02	6	80.40	9	80.84	80.10	-3	13,997	-0.02%
2023/08/01	7	81.83	20	81.50	81.00	-13	13,969	-0.09%
2023/07/31	15	83.08	17.3	82.95	82.00	-2.3	13,957	-0.02%
2023/07/28	7	80.69	5	81.30	81.60	2	13,918	0.01%
2023/07/27	13	80.19	20	80.52	81.00	-7	13,982	-0.05%
2023/07/26	7	79.16	4	77.98	77.70	3	13,895	0.02%
2023/07/25	19	78.71	13	78.90	79.80	6	13,936	0.04%
2023/07/24	25.6	77.11	7	76.59	76.20	18.6	13,873	0.13%
2023/07/21	6.3	77.55	3	77.87	77.40	3.3	13,893	0.02%
2023/07/20	9.1	78.93	4	79.95	78.20	5.1	14,010	0.04%
2023/07/19	10.2	79.54	1	79.00	79.00	9.2	13,983	0.07%
2023/07/18	63.3	82.08	40	83.10	80.20	23.3	14,165	0.16%
2023/07/17	7	84.53	6.9	85.79	84.40	0.1	14,604	0.00%
2023/07/14	6	86.22	14.2	86.76	85.50	-8.2	15,027	-0.05%
2023/07/13	10	82.88	16	83.13	84.00	-6	15,484	-0.04%
2023/07/12	0	0.00	10	79.70	80.20	-10	15,701	-0.06%
2023/07/11	21	81.12	2	80.15	80.00	19	16,083	0.12%
2023/07/10	4	81.70	7	81.80	81.30	-3	16,401	-0.02%
2023/07/07	24.2	82.76	19	83.10	82.30	5.2	16,394	0.03%
2023/07/06	27	82.26	27	83.60	83.50	0	16,360	0.00%
2023/07/05	6.3	81.99	7	82.73	81.80	-0.7	16,184	0.00%
2023/07/04	8	82.58	9	83.10	82.40	-1	16,023	-0.01%
2023/07/03	21	82.43	6	82.77	81.80	15	16,017	0.09%
2023/06/30	15	82.45	21.1	82.55	82.60	-6.1	15,975	-0.04%
2023/06/29	3	80.70	2	80.60	80.50	1	15,906	0.01%
2023/06/28	18	80.89	16	81.96	80.80	2	15,888	0.01%
2023/06/27	8.1	80.15	1	79.90	79.40	7.1	15,857	0.04%
2023/06/26	6	82.00	0	0.00	82.00	6	15,917	0.04%
2023/06/21	4.1	82.21	0	0.00	82.00	4.1	16,007	0.03%
2023/06/20	17	83.41	0	0.00	83.10	17	16,009	0.11%
2023/06/19	2	83.30	3.4	83.60	83.40	-1.4	16,067	-0.01%
2023/06/16	22.4	87.15	12	87.07	83.70	10.4	16,268	0.06%
2023/06/15	3	87.57	1	87.90	87.70	2	16,050	0.01%
2023/06/14	4	87.10	2	88.10	87.40	2	16,092	0.01%
2023/06/13	6	87.85	9	88.18	87.10	-3	16,261	-0.02%
2023/06/12	3	87.43	7	87.57	86.80	-4	16,486	-0.02%
2023/06/09	6	87.55	14	87.26	87.80	-8	16,587	-0.05%
2023/06/08	5.3	88.49	2	88.65	87.10	3.3	16,894	0.02%
2023/06/07	11.4	89.37	20	90.10	89.70	-8.6	17,277	-0.05%
2023/06/06	35	89.58	27	88.43	88.50	8	17,427	0.05%
2023/06/05	32	92.96	23	92.68	90.60	9	17,463	0.05%
2023/06/02	22	90.69	12	91.51	90.60	10	17,273	0.06%
2023/06/01	25	90.93	39	91.05	89.60	-14	17,110	-0.08%
2023/05/31	14	85.95	24.2	87.36	87.60	-10.2	16,730	-0.06%
2023/05/30	95	87.29	95	87.52	86.60	0	16,779	0.00%
2023/05/29	3	83.27	16	83.17	82.80	-13	16,189	-0.08%
2023/05/26	15	83.01	11	82.74	82.20	4	16,720	0.02%
2023/05/25	46	84.00	31	84.30	83.40	15	16,790	0.09%
2023/05/24	34	84.07	36.9	84.57	85.30	-2.9	16,784	-0.02%
2023/05/23	19	84.25	22	84.55	83.70	-3	16,779	-0.02%
2023/05/22	12	81.08	44	82.68	84.20	-32	16,625	-0.19%
2023/05/19	22	81.40	17	80.60	80.40	5	16,605	0.03%
2023/05/18	28	81.47	30	81.81	81.80	-2	17,232	-0.01%
2023/05/17	23	80.23	24.1	80.89	81.10	-1.1	17,202	-0.01%
2023/05/16	2	77.60	5	78.64	79.60	-3	16,929	-0.02%
2023/05/15	19	77.60	17	76.73	76.70	2	16,975	0.01%
2023/05/12	18.1	77.24	10	76.30	78.30	8.1	17,522	0.05%
2023/05/11	18.1	77.24	10	76.30	75.90	8.1	17,605	0.05%
2023/05/10	1	78.20	1	78.90	79.10	0	17,858	0.00%
2023/05/09	11	77.70	12	77.38	77.10	-1	18,040	-0.01%
2023/05/08	2	77.45	3	77.93	78.10	-1	18,373	-0.01%
2023/05/05	14	77.46	11	77.55	77.40	3	19,117	0.02%
2023/05/04	22	76.75	22	77.04	77.80	0	20,127	0.00%
2023/05/03	19	78.35	0	0.00	77.60	19	20,629	0.09%
2023/05/02	2	80.90	20	80.49	80.00	-18	21,995	-0.08%
2023/04/28	3	80.83	7	81.06	80.60	-4	22,329	-0.02%
2023/04/27	12	79.48	14	80.81	80.50	-2	22,911	-0.01%
2023/04/26	7	79.20	5	79.30	79.80	2	23,222	0.01%
2023/04/25	30	80.69	14	80.34	78.50	16	23,224	0.07%
2023/04/24	13	79.98	14	80.54	80.90	-1	23,268	0.00%
2023/04/21	32	80.70	24	80.42	80.30	8	23,333	0.03%
2023/04/20	32.2	80.90	33	82.08	82.00	-0.8	23,300	0.00%
2023/04/19	41	85.42	29	84.92	83.20	12	23,430	0.05%
2023/04/18	40.1	84.00	64.6	84.56	85.70	-24.5	23,376	-0.10%
2023/04/17	18	80.21	39.3	81.06	81.80	-21.3	22,746	-0.09%
2023/04/14	22	77.35	37	79.47	79.10	-15	22,664	-0.07%
2023/04/13	47	77.73	27.1	77.92	77.60	19.9	22,469	0.09%
2023/04/12	2	75.40	18	75.77	75.60	-16	22,228	-0.07%
2023/04/11	3	75.33	1	76.10	74.70	2	22,378	0.01%
2023/04/07	2.1	73.95	6	74.18	74.30	-3.9	22,682	-0.02%
2023/04/06	13	73.25	11	73.86	73.70	2	22,946	0.01%
2023/03/31	2	75.30	0	0.00	75.20	2	23,097	0.01%
2023/03/30	1	75.80	1	76.90	76.50	0	23,290	0.00%
2023/03/29	29	75.37	1	75.50	75.60	28	23,597	0.12%
2023/03/28	2	75.30	4	74.78	74.50	-2	24,135	-0.01%
2023/03/27	19.1	76.95	3	76.57	75.50	16.1	24,251	0.07%
2023/03/24	4	78.13	9	78.36	78.80	-5	24,380	-0.02%
2023/03/23	7	76.51	7	77.33	77.50	0	24,792	0.00%
2023/03/22	27	77.00	2	77.60	76.40	25	25,520	0.10%
2023/03/21	10	78.09	24.1	77.97	77.30	-14.1	25,958	-0.05%
2023/03/20	4	75.98	4.1	75.61	75.80	-0.1	26,583	0.00%
2023/03/17	5	74.88	5	75.22	75.70	0	26,757	0.00%
2023/03/16	38.1	75.68	25	75.14	73.90	13.1	27,143	0.05%
2023/03/15	10	76.35	22	77.08	75.90	-12	27,463	-0.04%
2023/03/14	16	74.61	25	74.96	75.50	-9	27,639	-0.03%
2023/03/13	44	74.70	32.1	74.56	76.00	11.9	27,805	0.04%
2023/03/10	10.2	72.97	11	73.30	72.40	-0.8	28,035	0.00%
2023/03/09	7.2	76.28	19	76.61	76.00	-11.8	28,440	-0.04%
2023/03/08	21.2	77.71	18	77.66	77.60	3.2	29,589	0.01%
2023/03/07	30	79.44	25	79.29	79.20	5	31,679	0.02%
2023/03/06	0	0.00	4	79.15	79.00	-4	32,545	-0.01%
2023/03/03	20.5	78.49	17	78.18	78.10	3.5	33,580	0.01%
2023/03/02	19.2	79.07	10	79.23	78.80	9.2	33,809	0.03%
2023/03/01	26.1	82.67	20.3	82.39	81.60	5.8	34,331	0.02%
2023/02/24	31	81.56	76.1	81.47	81.30	-45.1	34,926	-0.13%
2023/02/23	0	0.00	1	79.10	80.00	-1	35,006	0.00%
2023/02/22	21	78.42	20	78.38	78.10	1	35,078	0.00%
2023/02/21	20.3	81.46	15	80.84	80.90	5.3	35,210	0.02%
2023/02/20	20	80.16	19	80.24	80.60	1	35,453	0.00%
2023/02/17	11.6	80.49	3	80.20	80.00	8.6	36,109	0.02%
2023/02/16	15	81.17	15.4	81.31	81.50	-0.4	36,232	0.00%
2023/02/15	7	78.56	6	78.40	77.90	1	35,580	0.00%
2023/02/14	21.3	77.42	10	77.20	77.20	11.3	35,384	0.03%
2023/02/13	8	77.60	9.1	77.50	77.50	-1.1	35,365	0.00%
2023/02/10	8	78.38	19	78.61	79.00	-11	35,162	-0.03%
2023/02/09	1.1	77.19	0	0.00	76.90	1.1	34,580	0.00%
2023/02/08	6	76.60	8	76.86	77.80	-2	34,426	-0.01%
2023/02/07	10	77.55	3	77.70	77.80	7	34,045	0.02%
2023/02/06	22.1	77.66	14	78.04	77.50	8.1	33,809	0.02%
2023/02/03	74.4	79.22	25.5	79.51	78.10	48.8	33,486	0.15%
2023/02/02	87	81.15	117	82.33	79.50	-30	32,779	-0.09%	大賣/
2023/02/01	78	83.86	85	82.68	84.50	-7	31,891	-0.02%
2023/01/31	87.1	79.63	112.4	80.04	82.90	-25.3	31,435	-0.08%	大賣/
2023/01/30	3	75.87	25	77.90	78.10	-22	30,031	-0.07%
2023/01/17	20	70.13	7	70.76	71.00	13	29,893	0.04%
2023/01/16	2	67.60	24	68.68	69.20	-22	29,626	-0.07%
2023/01/13	0	0.00	3	66.60	66.80	-3	29,718	-0.01%
2023/01/12	14	66.66	14	66.55	66.20	0	29,684	0.00%
2023/01/11	4	67.00	1	67.40	66.50	3	29,471	0.01%
2023/01/10	11	68.21	7	67.76	67.20	4	29,388	0.01%
2023/01/09	29	67.90	33.1	68.20	68.20	-4.1	29,198	-0.01%
2023/01/06	20	65.68	31	66.29	66.20	-11	28,481	-0.04%
2023/01/05	14	65.46	14	65.85	65.70	0	27,989	0.00%
2023/01/04	4	64.75	10.5	65.09	65.70	-6.5	27,698	-0.02%
2023/01/03	4	63.58	6	62.38	63.20	-2	27,350	-0.01%
2022/12/30	0	0.00	6	61.67	62.00	-6	27,175	-0.02%
2022/12/29	17	59.92	2.1	60.86	61.40	14.9	27,061	0.06%
2022/12/28	3	61.80	5.1	61.46	61.60	-2.1	26,892	-0.01%
2022/12/27	2	61.80	0	0.00	61.90	2	26,747	0.01%
2022/12/26	30	59.72	9	60.92	61.10	21	26,468	0.08%
2022/12/23	7	58.97	0	0.00	59.10	7	26,197	0.03%
2022/12/22	86	59.76	73	60.21	59.70	13	25,954	0.05%
2022/12/21	51.6	60.12	51	60.39	60.00	0.6	25,720	0.00%
2022/12/20	20.3	62.40	12.1	63.27	61.40	8.2	25,370	0.03%
2022/12/19	4	64.35	5	64.18	64.20	-1	24,857	0.00%
2022/12/16	11.2	64.44	2.1	64.54	64.10	9.1	24,654	0.04%
2022/12/15	12	67.60	10	67.21	66.50	2	24,382	0.01%
2022/12/14	44	67.34	43.2	67.74	66.80	0.8	23,822	0.00%
2022/12/13	35	65.39	33	65.47	65.00	2	23,062	0.01%
2022/12/12	59.1	64.77	70	65.71	66.60	-10.9	22,467	-0.05%
2022/12/09	9	62.09	4	62.10	62.30	5	21,593	0.02%
2022/12/08	3	62.57	3	62.43	63.00	0	21,338	0.00%
2022/12/07	11.5	64.06	3	64.70	63.40	8.5	20,901	0.04%
2022/12/06	14	64.89	5	65.08	64.90	9	20,373	0.04%
2022/12/05	13.2	66.87	13	66.68	66.90	0.2	19,893	0.00%
2022/12/02	68.3	67.95	61	67.79	66.70	7.3	19,576	0.04%
2022/12/01	20	66.91	41.3	67.44	67.90	-21.3	18,949	-0.11%
2022/11/30	59.2	64.78	45	64.99	65.20	14.2	18,126	0.08%
2022/11/29	264.7	65.98	326.4	65.78	63.70	-61.7	16,812	-0.37%	大買/大賣/
2022/11/28	46.2	62.12	23.6	62.30	64.80	22.7	14,714	0.15%
2022/11/25	27	60.52	33.3	60.20	60.60	-6.3	14,089	-0.04%
2022/11/24	16	57.08	33	57.19	57.70	-17	12,958	-0.13%
2022/11/23	121	57.03	126	57.01	57.10	-5	12,521	-0.04%	大買/大賣/
2022/11/22	84	54.64	73	54.91	54.90	11	11,541	0.10%
2022/11/21	39.1	52.35	108.6	53.01	54.10	-69.6	10,587	-0.66%	大賣/
2022/11/18	26	49.28	2	49.60	49.20	24	9,933	0.24%
2022/11/17	10	50.70	8.2	51.53	50.20	1.9	9,704	0.02%
2022/11/16	59	50.17	46	50.73	50.90	13	9,257	0.14%
2022/11/15	137	50.38	116.1	49.89	51.10	20.9	8,791	0.24%	大買/大賣/
2022/11/14	56	47.93	66	48.34	49.50	-10	7,961	-0.13%
2022/11/11	11	44.99	13	45.13	45.00	-2	7,484	-0.03%
2022/11/10	15	44.56	3	44.55	44.40	12	7,462	0.16%
2022/11/09	25	45.49	0	0.00	44.80	25	7,416	0.34%
2022/11/08	5	45.50	1	46.00	45.35	4	7,303	0.05%
2022/11/07	5	45.20	5	45.55	45.75	0	7,330	0.00%
2022/11/04	13.5	44.22	30	44.89	45.05	-16.5	7,310	-0.23%
2022/11/03	19	44.52	0	0.00	44.45	19	7,270	0.26%
2022/11/02	4	45.67	8.1	45.80	45.20	-4.1	7,337	-0.06%
2022/11/01	8	45.08	8	45.65	45.60	0	7,586	0.00%
2022/10/31	7.5	45.86	3	46.50	45.60	4.5	7,566	0.06%
2022/10/28	7.5	45.93	4	45.70	45.75	3.5	7,556	0.05%
2022/10/27	7	45.84	44	46.15	46.55	-37	7,447	-0.50%
2022/10/26	8.5	44.74	4	44.70	44.40	4.5	7,331	0.06%
2022/10/25	38.6	44.67	12.8	44.25	44.30	25.8	7,207	0.36%
2022/10/24	56.8	45.97	13	45.97	46.00	43.8	6,936	0.63%
2022/10/21	3	45.17	50	43.79	45.05	-47	6,516	-0.72%
2022/10/20	45	41.46	1	41.40	41.35	44	5,996	0.73%
2022/10/19	5	43.15	6	43.62	43.00	-1	5,965	-0.02%
2022/10/18	12	42.96	6	43.89	42.80	6	6,023	0.10%
2022/10/17	3	43.05	3	43.30	43.45	0	6,156	0.00%
2022/10/14	10	42.00	29	42.15	42.80	-19	6,177	-0.31%
2022/10/13	40	41.81	2	42.05	41.05	38	6,136	0.62%
2022/10/12	1	40.85	10	40.70	41.05	-9	6,071	-0.15%
2022/10/11	12	40.88	5	41.13	40.80	7	6,175	0.11%
2022/10/07	1	41.50	21	41.83	42.90	-20	6,221	-0.32%
2022/10/06	40	41.50	0	0.00	41.25	40	6,295	0.64%
2022/10/05	3	41.50	2	42.30	41.20	1	6,646	0.02%
2022/10/04	2	41.25	0	0.00	41.20	2	6,824	0.03%
2022/10/03	0	0.00	1	40.85	40.75	-1	7,032	-0.01%
2022/09/30	5	40.58	1	41.00	41.05	4	7,162	0.06%
2022/09/28	2	41.45	5	41.64	41.20	-3	7,355	-0.04%
2022/09/26	0	0.00	2	42.35	41.85	-2	7,436	-0.03%
2022/09/23	0	0.00	1	42.60	42.85	-1	7,635	-0.01%
2022/09/22	1	43.40	1	43.40	43.45	0	7,823	0.00%
2022/09/21	1	43.05	0	0.00	42.60	1	8,031	0.01%
2022/09/20	1	42.50	1	43.25	43.30	0	8,266	0.00%
2022/09/19	1	42.10	0	0.00	41.95	1	8,537	0.01%
2022/09/16	2	41.95	3	42.15	41.95	-1	8,792	-0.01%
2022/09/14	0	0.00	1	41.35	42.20	-1	9,969	-0.01%
2022/09/07	4	41.76	1	41.80	41.85	3	11,040	0.03%
2022/09/06	1	42.60	3	42.65	42.05	-2	11,057	-0.02%
2022/09/05	2	44.08	6	43.39	43.40	-4	11,033	-0.04%
2022/09/02	4	43.08	4	43.15	43.85	0	11,015	0.00%
2022/09/01	14	43.10	10	43.09	43.20	4	10,804	0.04%
2022/08/29	0	0.00	1	40.20	40.15	-1	10,523	-0.01%
2022/08/25	0.1	40.00	0	0.00	39.85	0.1	10,558	0.00%
2022/08/24	3	40.90	4	40.75	40.70	-1	10,758	-0.01%
2022/08/23	3	40.85	0	0.00	40.85	3	10,817	0.03%
2022/08/22	0	0.00	1	40.90	40.85	-1	10,847	-0.01%
2022/08/19	1	41.50	1	41.35	41.30	0	10,809	0.00%
2022/08/18	0	0.00	1	41.55	41.50	-1	10,867	-0.01%
2022/08/17	3	41.90	0	0.00	41.95	3	10,930	0.03%
2022/08/12	0	0.00	4	41.79	42.40	-4	10,881	-0.04%
2022/08/11	5	41.88	0	0.00	41.80	5	10,866	0.05%
2022/08/10	2	42.00	0	0.00	41.95	2	10,869	0.02%
2022/08/09	0	0.00	1	42.30	42.20	-1	10,889	-0.01%
2022/08/08	9	40.63	23	40.83	41.45	-14	10,907	-0.13%
2022/08/05	2	43.90	23	44.09	43.80	-21	10,664	-0.20%
2022/08/04	22	43.32	0	0.00	43.25	22	10,610	0.21%
2022/08/03	3	44.20	0	0.00	44.05	3	10,503	0.03%
2022/08/02	1	45.20	1	45.15	45.10	0	10,414	0.00%
2022/08/01	2	45.38	2	45.48	45.55	0	10,361	0.00%
2022/07/29	23	45.69	8	45.69	45.75	15	10,334	0.15%
2022/07/28	1	45.95	0	0.00	45.45	1	10,296	0.01%
2022/07/27	0	0.00	2	45.63	46.20	-2	10,234	-0.02%
2022/07/26	4	45.73	2	45.95	45.55	2	10,166	0.02%
2022/07/25	3	45.25	6	45.28	45.80	-3	10,061	-0.03%
2022/07/22	8	45.83	3.5	45.85	45.95	4.5	9,867	0.05%
2022/07/21	7	46.56	7	46.57	46.95	0	9,614	0.00%
2022/07/20	2	48.28	3	47.82	47.50	-1	9,444	-0.01%
2022/07/19	0	0.00	1	47.85	48.05	-1	9,371	-0.01%
2022/07/18	1	48.30	2	48.63	48.50	-1	9,321	-0.01%
2022/07/15	4	48.24	2	48.05	48.00	2	9,207	0.02%
2022/07/14	5	48.83	3	48.73	49.00	2	9,075	0.02%
2022/07/13	13.5	48.19	10	48.93	49.00	3.5	8,896	0.04%
2022/07/12	3	46.53	4	46.65	46.90	-1	8,479	-0.01%
2022/07/11	2	46.13	10	45.96	46.10	-8	8,246	-0.10%
2022/07/08	6	43.84	22	44.60	44.70	-16	8,045	-0.20%
2022/07/07	1	42.45	1	43.55	43.70	0	7,907	0.00%
2022/07/06	7	43.49	9	43.33	42.50	-2	7,786	-0.03%
2022/07/05	16	44.72	2	44.35	44.50	14	7,651	0.18%
2022/07/04	2	44.70	0	0.00	44.40	2	7,573	0.03%
2022/07/01	3	46.33	3	45.20	44.40	0	7,468	0.00%
2022/06/30	12	47.18	1	46.60	47.20	11	7,202	0.15%
2022/06/29	13	47.88	2	47.30	47.50	11	6,978	0.16%
2022/06/28	5	49.18	2	48.53	48.35	3	6,707	0.04%
2022/06/27	3	50.03	4	49.30	50.20	-1	6,443	-0.02%
2022/06/24	7	49.96	3	50.00	50.00	4	6,089	0.07%
2022/06/23	44	50.40	39	51.31	50.50	5	5,800	0.09%
2022/06/22	2	48.98	5.2	49.37	49.10	-3.2	4,986	-0.06%
2022/06/21	4	47.71	12	49.00	49.75	-8	4,553	-0.18%
2022/06/20	0	0.00	1	45.55	45.30	-1	3,987	-0.03%
2022/06/17	1	46.00	11.1	46.20	46.10	-10.1	3,770	-0.27%
2022/06/16	0	0.00	3	46.37	45.80	-3	3,557	-0.08%
2022/06/15	1	45.40	11	45.27	45.40	-10	3,336	-0.30%
2022/06/14	2	44.23	2	44.83	44.80	0	3,285	0.00%
2022/06/13	0	0.00	2	45.70	45.40	-2	3,201	-0.06%
2022/06/10	1	44.70	3	45.22	45.40	-2	3,116	-0.06%
2022/06/09	0	0.00	2	45.00	45.20	-2	3,089	-0.06%
2022/06/07	3	44.62	0	0.00	44.35	3	3,070	0.10%
2022/06/06	2	44.83	1	44.90	44.70	1	3,007	0.03%
2022/06/02	1	46.10	0	0.00	45.15	1	3,005	0.03%
2022/06/01	4	45.28	10	45.76	45.80	-6	2,937	-0.20%
2022/05/30	0	0.00	2	43.38	43.70	-2	2,530	-0.08%
2022/05/27	0	0.00	1	43.45	43.30	-1	2,472	-0.04%
2022/05/26	9	43.37	0	0.00	43.15	9	2,442	0.37%
2022/05/25	1	43.20	3	43.13	43.15	-2	2,352	-0.09%
2022/05/23	1	41.95	2	42.10	42.10	-1	2,264	-0.04%
2022/05/20	1	42.40	2	42.15	41.95	-1	2,280	-0.04%
2022/05/19	1	41.85	2	42.30	42.20	-1	2,270	-0.04%
2022/05/18	0	0.00	1	42.20	42.05	-1	2,204	-0.05%
2022/05/17	0	0.00	4	41.70	41.95	-4	2,198	-0.18%
2022/05/16	1	41.80	8.9	41.50	42.00	-7.9	2,128	-0.37%
2022/05/13	5	40.09	0	0.00	40.10	5	1,945	0.26%
2022/05/10	1	38.60	0	0.00	38.65	1	1,859	0.05%
2022/05/09	6	38.83	0	0.00	38.70	6	1,865	0.32%
2022/04/27	0	0.00	3	39.48	39.60	-3	1,972	-0.15%
2022/04/26	0	0.00	2	40.20	40.15	-2	2,049	-0.10%
2022/04/19	1	40.15	0	0.00	40.35	1	2,202	0.05%
2022/04/18	1	40.00	0	0.00	40.00	1	2,245	0.04%
2022/04/12	0	0.00	1	39.25	39.10	-1	2,472	-0.04%
2022/04/11	5.3	39.13	0	0.00	39.10	5.3	2,555	0.21%
2022/04/07	0	0.00	1	40.10	39.90	-1	2,754	-0.04%
2022/04/06	1	40.75	0	0.00	40.55	1	2,779	0.04%
2022/04/01	0.1	40.40	0	0.00	40.35	0.1	2,797	0.00%
2022/03/31	0.1	40.75	0	0.00	40.70	0.1	2,820	0.00%
2022/03/28	0	0.00	1	39.90	40.10	-1	2,875	-0.03%
2022/03/24	0	0.00	3	40.30	40.55	-3	2,930	-0.10%
2022/03/22	0	0.00	2	39.98	40.30	-2	2,996	-0.07%
2022/03/21	3	39.95	0	0.00	39.95	3	3,002	0.10%
2022/03/16	5	39.00	0	0.00	39.00	5	3,028	0.17%
2022/03/14	0	0.00	2	39.10	39.10	-2	3,026	-0.07%
2022/03/11	1	39.36	1.3	39.40	39.05	-0.2	3,025	-0.01%
2022/03/10	0	0.00	2.9	40.20	40.30	-2.9	2,959	-0.10%
2022/03/08	1.1	38.86	0	0.00	38.90	1.1	2,973	0.04%
2022/03/07	6	39.90	0	0.00	39.70	6	2,936	0.20%
2022/03/04	1	40.95	0	0.00	40.90	1	2,906	0.03%
2022/03/02	1	41.20	0	0.00	41.25	1	3,053	0.03%
2022/02/25	5	40.85	0	0.00	40.85	5	3,128	0.16%
2022/02/24	1	40.70	1	40.95	40.70	0	3,250	0.00%
2022/02/22	3	42.00	0	42.00	41.75	3	3,515	0.09%
2022/02/21	0	0.00	1	42.75	42.75	-1	3,568	-0.03%
2022/02/17	0	0.00	1	41.90	42.25	-1	3,963	-0.03%
2022/02/14	1	41.50	0	0.00	41.20	1	4,128	0.02%
2022/01/25	0	0.00	10.4	40.90	40.80	-10.4	4,417	-0.23%
2022/01/21	1	41.35	0	0.00	41.35	1	4,537	0.02%
2022/01/13	0	0.00	13	43.47	43.45	-13	4,898	-0.27%
2022/01/12	1	42.60	0	0.00	42.60	1	4,951	0.02%
2022/01/11	0	0.00	1	42.70	42.75	-1	5,175	-0.02%
2022/01/07	0	0.00	6	43.73	43.60	-6	5,730	-0.10%
2022/01/05	1	43.60	5	43.66	43.55	-4	5,988	-0.07%
2022/01/04	1	43.20	4	42.83	43.25	-3	6,131	-0.05%
2022/01/03	0	0.00	2	42.88	42.85	-2	6,645	-0.03%
2021/12/30	0	0.00	10	42.15	41.90	-10	6,725	-0.15%
2021/12/27	0	0.00	3	41.95	42.00	-3	7,032	-0.04%
2021/12/22	0	0.00	1	41.70	41.60	-1	7,395	-0.01%
2021/12/21	2	41.90	1	41.80	41.80	1	7,547	0.01%
2021/12/20	2	42.23	4.3	42.08	41.85	-2.3	7,868	-0.03%
2021/12/17	1	41.80	0	0.00	41.85	1	8,019	0.01%
2021/12/16	0	0.00	1	41.25	41.25	-1	8,246	-0.01%
2021/12/13	1	41.55	0	0.00	41.55	1	9,818	0.01%
2021/12/08	1	41.75	10	41.70	41.70	-9	10,165	-0.09%
2021/12/06	0	0.00	1	41.55	41.55	-1	10,137	-0.01%
2021/12/03	10	41.50	10	41.46	41.45	0	10,151	0.00%
2021/11/29	2	41.00	0	0.00	41.10	2	10,145	0.02%
2021/11/26	1	41.60	60	41.65	41.60	-59	10,092	-0.58%
2021/11/25	5	42.56	10	42.81	42.40	-5	10,021	-0.05%
2021/11/24	1	43.00	0	0.00	42.80	1	10,011	0.01%
2021/11/23	27	43.74	3	44.07	43.15	24	9,994	0.24%
2021/11/22	10	44.15	18	44.09	44.05	-8	9,908	-0.08%
2021/11/19	72	43.36	25	43.70	43.30	47	9,740	0.48%
2021/11/18	3	43.37	0	0.00	43.10	3	9,587	0.03%
2021/11/17	4	43.48	2	43.40	43.40	2	9,523	0.02%
2021/11/16	16	43.17	14	43.00	43.35	2	9,379	0.02%
2021/11/15	10	41.95	1	41.85	41.90	9	9,147	0.10%
2021/11/12	1	41.75	2	41.65	41.85	-1	9,137	-0.01%
2021/11/11	10.8	41.07	0	0.00	40.80	10.8	9,095	0.12%
2021/11/10	1	41.70	0	0.00	41.55	1	9,033	0.01%
2021/11/09	2	41.85	0	0.00	42.10	2	9,018	0.02%
2021/11/08	1	41.85	2	41.50	41.50	-1	8,969	-0.01%
2021/11/05	0	0.00	2	41.55	41.85	-2	8,947	-0.02%
2021/11/04	4	41.55	0	0.00	41.50	4	8,966	0.04%
2021/10/29	1	41.50	0	0.00	41.10	1	8,813	0.01%
2021/10/27	6	42.29	3	42.27	42.25	3	8,705	0.03%
2021/10/26	11	42.41	0	0.00	42.40	11	8,666	0.13%
2021/10/22	0	0.00	2	42.28	42.20	-2	8,522	-0.02%
2021/10/21	0	0.00	12	42.60	43.10	-12	8,420	-0.14%
2021/10/20	4	41.71	3	41.80	41.40	1	8,208	0.01%
2021/10/19	6	42.48	4	42.79	41.90	2	8,091	0.02%
2021/10/18	18	43.31	20	43.50	42.15	-2	7,879	-0.03%
2021/10/15	13	43.41	5	43.67	44.25	8	7,551	0.11%
2021/10/14	5	43.38	6	43.23	42.95	-1	7,346	-0.01%
2021/10/13	14	43.25	15	42.85	43.65	-1	7,244	-0.01%
2021/10/12	6	43.47	2	43.08	42.70	4	7,081	0.06%
2021/10/08	18	44.07	7	44.34	44.20	11	6,883	0.16%
2021/10/07	1	42.15	2	43.05	43.05	-1	6,326	-0.02%
2021/10/06	6	41.54	9	41.83	42.15	-3	6,118	-0.05%
2021/10/04	4.1	40.87	2	40.83	40.60	2.1	5,852	0.04%
2021/10/01	2.5	40.88	0	0.00	40.25	2.5	5,782	0.04%
2021/09/30	0	0.00	5	42.28	42.70	-5	5,642	-0.09%
2021/09/29	4	41.91	0	0.00	42.00	4	5,550	0.07%
2021/09/28	3	42.35	5	43.10	42.80	-2	5,453	-0.04%
2021/09/27	4	44.28	3.6	44.68	43.10	0.4	5,411	0.01%
2021/09/24	4	43.61	17	43.65	44.00	-13	5,138	-0.25%
2021/09/23	7	43.21	1	43.35	43.80	6	4,989	0.12%
2021/09/22	26	43.95	10	43.85	43.70	16	4,756	0.34%
2021/09/17	14	42.50	15.1	42.98	43.95	-1.1	4,291	-0.03%
2021/09/16	6	41.18	6	41.15	41.15	0	3,610	0.00%
2021/09/15	8	39.54	9	39.94	40.30	-1	3,399	-0.03%
2021/09/10	0	0.00	1	37.20	37.15	-1	3,229	-0.03%
2021/09/06	1	37.60	0	0.00	37.50	1	3,386	0.03%
2021/08/31	1	37.65	10	37.65	37.85	-9	3,366	-0.27%
2021/08/30	0	0.00	2	38.10	38.10	-2	3,373	-0.06%
2021/08/27	3	37.70	0	0.00	38.00	3	3,369	0.09%
2021/08/26	15	37.58	0	0.00	37.45	15	3,367	0.45%
2021/08/24	1	36.90	1	37.00	36.95	0	3,388	0.00%
2021/08/23	2	36.78	0	0.00	36.65	2	3,411	0.06%
2021/08/20	3	36.70	3	36.50	36.35	0	3,439	0.00%
2021/08/18	8	36.96	0	0.00	37.55	8	3,469	0.23%
2021/08/17	0.4	37.33	0	0.00	37.00	0.4	3,480	0.01%
2021/08/16	10.3	37.82	0	0.00	37.80	10.3	3,481	0.30%
2021/08/13	0.2	38.95	0	0.00	38.50	0.2	3,483	0.01%
2021/08/10	1.1	39.45	0	0.00	39.40	1.1	3,646	0.03%
2021/08/04	0	0.00	1	39.90	40.00	-1	4,156	-0.02%
2021/08/03	1.2	39.42	1	39.55	39.40	0.2	4,282	0.00%
2021/08/02	1.9	40.06	0	0.00	40.30	1.9	4,323	0.04%
2021/07/29	0.1	40.00	0	0.00	40.25	0.1	4,468	0.00%
2021/07/28	0.1	40.00	0	0.00	39.70	0.1	4,571	0.00%
2021/07/27	0	0.00	0	41.00	40.40	0	4,794	0.00%
2021/07/21	0.1	40.00	0	0.00	40.00	0.1	5,135	0.00%
2021/07/20	2	40.85	1	41.15	40.60	1	5,149	0.02%
2021/07/19	2	41.35	0	0.00	41.35	2	5,206	0.04%
2021/07/16	3	42.83	1	42.80	42.50	2	5,419	0.04%
2021/07/13	0.2	41.95	0	0.00	42.00	0.2	5,921	0.00%
2021/07/08	1.1	42.14	1	42.35	42.00	0.1	6,864	0.00%
2021/07/07	1	42.70	0	0.00	42.60	1	7,496	0.01%
2021/07/06	1	42.75	1	42.90	42.70	0	7,871	0.00%
2021/07/05	7	43.24	1	43.25	42.80	6	8,124	0.07%
2021/07/02	0	0.00	9	42.98	43.00	-9	8,189	-0.11%
2021/07/01	2	42.35	1.2	42.79	42.15	0.8	8,194	0.01%
2021/06/30	0	0.00	1	42.55	42.60	-1	8,237	-0.01%
2021/06/25	3	42.42	7	42.44	42.50	-4	8,515	-0.05%
2021/06/24	2	42.80	4	42.63	42.75	-2	8,614	-0.02%
2021/06/23	7.3	41.31	1	41.15	41.60	6.3	8,997	0.07%
2021/06/18	1	40.70	5	40.80	40.50	-4	10,830	-0.04%
2021/06/15	0.2	40.00	0	0.00	39.40	0.2	11,015	0.00%
2021/06/08	0	0.00	4	39.71	39.65	-4	11,406	-0.04%
2021/06/07	1	39.45	0	0.00	39.80	1	11,473	0.01%
2021/06/04	5	40.05	0	0.00	40.15	5	11,526	0.04%
2021/06/03	2	40.23	1	40.15	40.10	1	11,617	0.01%
2021/06/02	0	0.00	1	39.85	40.10	-1	11,720	-0.01%
2021/05/31	2	39.85	10	39.55	39.45	-8	11,793	-0.07%
2021/05/28	2	39.63	7	39.36	39.70	-5	11,827	-0.04%
2021/05/24	12	39.23	0	0.00	39.50	12	12,265	0.10%
2021/05/20	3	38.75	0	0.00	38.60	3	12,562	0.02%
2021/05/19	0	0.00	3	39.05	39.20	-3	12,798	-0.02%
2021/05/18	4	36.50	0	0.00	38.85	4	12,797	0.03%
2021/05/17	3.1	36.05	46	36.37	36.00	-42.9	12,762	-0.34%
2021/05/14	40	40.46	1	39.65	38.90	39	12,672	0.31%
2021/05/13	4	36.64	8	38.49	38.40	-4	12,556	-0.03%
2021/05/12	3	38.43	15	37.66	38.10	-12	12,478	-0.10%
2021/05/11	8	40.90	0	0.00	40.60	8	12,357	0.06%
2021/05/10	0	0.00	5	43.05	43.20	-5	12,322	-0.04%
2021/05/07	0	0.00	1	42.65	42.90	-1	12,358	-0.01%
2021/05/06	2	41.15	1	41.15	40.55	1	12,440	0.01%
2021/05/05	3	39.75	0	0.00	40.40	3	12,720	0.02%
2021/05/04	12	41.15	0	0.00	40.50	12	12,698	0.09%
2021/05/03	2.5	43.14	29	44.51	42.95	-26.5	12,571	-0.21%
2021/04/29	0	0.00	2	45.85	45.40	-2	12,565	-0.02%
2021/04/28	6	45.13	0	0.00	45.15	6	12,567	0.05%
2021/04/27	4	45.44	1	45.60	45.60	3	12,645	0.02%
2021/04/26	12	44.98	2	45.05	44.75	10	12,694	0.08%
2021/04/22	12	45.76	15	45.97	44.35	-3	12,901	-0.02%
2021/04/21	11	46.73	1	46.45	46.50	10	12,842	0.08%
2021/04/20	0	0.00	25	47.08	47.85	-25	12,734	-0.20%
2021/04/19	10	46.08	56.3	46.33	46.40	-46.3	12,771	-0.36%
2021/04/16	41	45.91	0	0.00	45.65	41	12,810	0.32%
2021/04/15	9	46.03	6	45.85	45.55	3	12,884	0.02%
2021/04/14	30.3	46.81	13.7	46.76	47.20	16.6	12,794	0.13%
2021/04/13	14	47.49	12	47.31	46.80	2	13,010	0.02%
2021/04/12	6	46.46	48	46.36	46.30	-42	12,787	-0.33%
2021/04/09	18	44.56	53	45.03	44.70	-35	13,190	-0.27%
2021/04/08	2	43.95	10	44.15	44.05	-8	13,439	-0.06%
2021/04/07	3	43.97	0	0.00	43.95	3	13,403	0.02%
2021/04/06	5	44.10	3.1	44.10	44.00	1.9	13,536	0.01%
2021/03/31	4	43.98	2	44.10	44.05	2	14,437	0.01%
2021/03/30	3	43.23	2	43.35	43.35	1	14,258	0.01%
2021/03/29	1	43.25	1	42.90	43.45	0	14,224	0.00%
2021/03/26	54	43.89	5	43.90	43.25	49	14,084	0.35%
2021/03/25	137.5	46.43	93	45.77	45.10	44.5	13,578	0.33%	大買/
2021/03/24	12	45.29	47	46.15	46.65	-35	12,788	-0.27%
2021/03/23	5	42.58	5	42.70	42.45	0	11,679	0.00%
2021/03/22	3	41.75	1	42.40	42.45	2	11,591	0.02%
2021/03/19	1	42.15	0	0.00	42.10	1	11,540	0.01%
2021/03/18	1	42.75	2	43.65	42.80	-1	11,438	-0.01%
2021/03/17	3	44.05	1.3	43.34	43.30	1.7	11,313	0.02%
2021/03/16	0	0.00	4.6	42.75	42.75	-4.6	11,058	-0.04%
2021/03/15	0	0.00	1	42.65	42.25	-1	10,985	-0.01%
2021/03/12	0.3	42.40	5	42.53	42.50	-4.7	10,965	-0.04%
2021/03/11	0	0.00	2	42.50	42.40	-2	10,998	-0.02%
2021/03/10	0	0.00	2	42.35	42.35	-2	10,968	-0.02%
2021/03/09	2	42.95	0	0.00	42.85	2	10,911	0.02%
2021/03/08	2	42.30	2	42.60	42.10	0	10,839	0.00%
2021/03/05	1	41.50	0	0.00	41.50	1	10,725	0.01%
2021/03/04	2.3	41.79	0	0.00	41.60	2.3	10,714	0.02%
2021/03/03	7	41.96	0	0.00	41.85	7	10,655	0.07%
2021/03/02	2	41.70	0	0.00	41.20	2	10,597	0.02%
2021/02/26	4	41.86	0	0.00	41.65	4	10,553	0.04%
2021/02/25	0	0.00	5	42.35	42.60	-5	10,566	-0.05%
2021/02/24	23	43.22	0	0.00	41.40	23	10,518	0.22%
2021/02/23	0	0.00	8	43.37	43.55	-8	10,325	-0.08%
2021/02/22	12	43.03	7	43.14	42.90	5	10,227	0.05%
2021/02/19	14	42.11	2.5	42.99	43.70	11.5	10,159	0.11%
2021/02/18	1.5	40.80	1	40.65	41.10	0.5	9,965	0.01%
2021/02/05	10	40.34	3	40.33	40.00	7	10,018	0.07%
2021/02/04	7	40.69	0	0.00	40.35	7	9,982	0.07%
2021/02/02	0	0.00	10	41.25	41.15	-10	9,943	-0.10%
2021/02/01	13.5	40.49	1	40.65	40.45	12.5	9,892	0.13%
2021/01/29	2	40.95	0	0.00	40.90	2	9,858	0.02%
2021/01/28	28	41.73	0	0.00	41.35	28	9,789	0.29%
2021/01/27	4	42.03	8	42.85	43.20	-4	9,589	-0.04%
2021/01/26	8	41.18	0	0.00	41.10	8	9,261	0.09%
2021/01/25	3	41.93	1	41.95	41.95	2	9,225	0.02%
2021/01/22	1	41.30	5	42.57	43.20	-4	9,197	-0.04%
2021/01/21	2	41.50	1	42.05	40.95	1	9,061	0.01%
2021/01/20	3	42.12	1	42.40	41.45	2	8,987	0.02%
2021/01/19	1	42.85	0	0.00	43.05	1	8,845	0.01%
2021/01/18	0	0.00	1	43.55	43.55	-1	8,730	-0.01%
2021/01/15	12	42.81	1	43.65	42.75	11	8,578	0.13%
2021/01/14	2	44.43	4	44.48	44.30	-2	8,366	-0.02%
2021/01/13	0	0.00	5	45.00	44.45	-5	8,162	-0.06%
2021/01/12	7	44.54	22	43.95	43.95	-15	8,071	-0.19%
2021/01/11	8	46.72	3	48.20	46.80	5	7,913	0.06%
2021/01/08	4	47.20	26	46.92	46.55	-22	7,853	-0.28%
2021/01/07	8	49.33	1	49.20	48.00	7	7,662	0.09%
2021/01/06	66	49.74	47	49.84	49.00	19	7,415	0.26%
2021/01/05	21.5	49.90	16	49.19	48.85	5.5	6,700	0.08%
2021/01/04	15	47.60	20	48.13	50.90	-5	6,279	-0.08%
2020/12/31	32	45.36	54.1	45.65	46.90	-22.1	5,551	-0.40%
2020/12/30	0	0.00	1	42.20	42.85	-1	5,130	-0.02%
2020/12/29	4	42.94	12	42.24	42.20	-8	5,130	-0.16%
2020/12/28	41.9	42.86	31	43.90	43.50	10.9	4,966	0.22%
2020/12/25	1	40.00	106.3	40.85	41.05	-105.3	4,236	-2.48%	大賣/鉅額交易
2020/12/24	5	37.25	1	37.50	37.35	4	3,943	0.10%
2020/12/23	1	37.60	3	36.70	37.20	-2	3,965	-0.05%
2020/12/22	3	37.90	0	0.00	37.00	3	3,990	0.08%
2020/12/18	2	36.90	0	0.00	37.55	2	3,965	0.05%
2020/12/11	5	36.80	0	0.00	36.80	5	4,351	0.11%
2020/12/08	0	0.00	4	37.65	37.65	-4	4,692	-0.09%
2020/12/07	2	38.20	0	0.00	37.65	2	4,911	0.04%
2020/12/04	21	38.33	0	0.00	38.45	21	5,046	0.42%
2020/12/02	0.1	38.20	0	38.50	38.55	0.1	5,096	0.00%
2020/11/26	0.7	39.15	3	39.30	39.20	-2.3	5,594	-0.04%
2020/11/25	1	39.15	0	0.00	39.50	1	5,902	0.02%
2020/11/24	32	39.41	0	0.00	38.75	32	6,017	0.53%
2020/11/23	66.4	40.34	0	0.00	40.10	66.4	6,060	1.10%
2020/11/20	0	0.00	9.1	40.06	40.05	-9.1	6,286	-0.14%
2020/11/18	0	0.00	9.4	38.74	39.00	-9.4	6,319	-0.15%
2020/11/17	0	0.00	7	38.09	38.10	-7	6,289	-0.11%
2020/11/11	5	35.51	0	0.00	35.90	5	6,804	0.07%
2020/11/10	0	0.00	1	34.85	35.05	-1	6,818	-0.01%
2020/11/06	1	34.00	0	0.00	34.00	1	7,052	0.01%
2020/11/05	0	0.00	0	34.90	34.90	0	7,399	0.00%
2020/11/03	3	35.55	0	0.00	35.05	3	7,742	0.04%
2020/11/02	7.1	34.41	0	0.00	34.90	7.1	7,806	0.09%
2020/10/30	2.5	37.06	0	0.00	35.60	2.5	7,864	0.03%
2020/10/29	0.1	37.55	0	0.00	37.55	0.1	7,849	0.00%
2020/10/28	0	0.00	2	38.30	38.30	-2	7,917	-0.03%
2020/10/26	0.4	38.13	0	0.00	38.30	0.4	8,080	0.01%
2020/10/23	3	38.05	2	38.05	38.05	1	8,107	0.01%
2020/10/22	2	38.15	0	0.00	38.20	2	8,212	0.02%
2020/10/20	0	0.00	1	37.95	38.30	-1	8,430	-0.01%
2020/10/19	32	38.96	0.9	38.00	38.00	31.1	8,490	0.37%
2020/10/06	2	23.45	0	0.00	23.95	2	8,403	0.02%
2020/09/29	0	0.00	6	23.40	23.30	-6	8,629	-0.07%
2020/09/25	10	22.65	20	22.58	22.60	-10	8,961	-0.11%
2020/09/24	1	22.50	1	22.30	22.55	0	8,931	0.00%
2020/09/23	44	23.08	16	23.00	22.80	28	8,866	0.32%
2020/09/22	0	0.00	40	23.50	23.40	-40	8,809	-0.45%
2020/09/18	5	23.95	1	24.05	24.30	4	8,856	0.05%
2020/09/17	0	0.00	2	23.70	23.75	-2	8,918	-0.02%
2020/09/15	10	23.65	10	23.75	23.75	0	8,950	0.00%
2020/09/11	0	0.00	1	23.65	23.70	-1	9,128	-0.01%
2020/09/10	10	24.40	1	24.25	24.35	9	9,194	0.10%
2020/09/08	21	24.32	0	0.00	24.25	21	9,286	0.23%
2020/09/07	1	25.20	0	0.00	25.20	1	9,275	0.01%
2020/09/04	0	0.00	1	25.45	25.45	-1	9,415	-0.01%
2020/09/03	0	0.00	2	25.70	25.30	-2	9,458	-0.02%
2020/09/02	10	25.81	1	25.95	25.70	9	9,787	0.09%
2020/09/01	21	25.65	3	25.83	25.90	18	10,242	0.18%
2020/08/31	40	25.12	35	25.25	25.30	5	10,258	0.05%
2020/08/26	1	24.75	20	24.80	25.10	-19	10,706	-0.18%
2020/08/24	1	24.20	0	0.00	24.85	1	10,717	0.01%
2020/08/21	0.1	25.05	5	24.81	25.10	-4.9	10,745	-0.05%
2020/08/20	1	23.40	1	24.10	23.30	0	10,541	0.00%
2020/08/19	0.5	24.70	34	24.41	24.75	-33.5	10,319	-0.32%
2020/08/17	5	25.05	16	24.89	25.15	-11	10,263	-0.11%
2020/08/14	2	24.00	0	0.00	23.85	2	10,253	0.02%
2020/08/13	20	24.45	0	0.00	24.40	20	10,722	0.19%
2020/08/12	0	0.00	2	24.53	24.40	-2	11,160	-0.02%
2020/08/11	3	24.47	0	0.00	24.55	3	11,315	0.03%
2020/08/10	2	24.05	0	0.00	24.20	2	11,238	0.02%
2020/08/07	15	24.38	3	24.67	24.00	12	11,141	0.11%
2020/08/06	0	0.00	1	23.80	23.90	-1	10,896	-0.01%
2020/08/05	1	23.50	1	23.40	23.50	0	10,748	0.00%
2020/08/03	13	23.31	1	24.05	23.45	12	10,766	0.11%
2020/07/31	11	23.70	21	23.74	23.70	-10	10,628	-0.09%
2020/07/30	15	23.05	29	22.70	23.00	-14	10,275	-0.14%
2020/07/29	3	21.82	0	0.00	21.80	3	10,056	0.03%
2020/07/28	0	0.00	45	20.86	20.85	-45	10,052	-0.45%
2020/07/27	6	20.78	0	0.00	20.70	6	10,058	0.06%
2020/07/23	1	21.90	0	0.00	21.85	1	10,053	0.01%
2020/07/21	1	21.90	2	21.93	21.90	-1	10,042	-0.01%
2020/07/17	15	21.65	0	0.00	21.45	15	10,058	0.15%
2020/07/16	0	0.00	38	21.85	21.80	-38	10,100	-0.38%
2020/07/15	15	21.90	0	0.00	21.65	15	10,074	0.15%
2020/07/14	0	0.00	3	21.65	21.55	-3	10,050	-0.03%
2020/07/13	0	0.00	2	21.38	21.45	-2	10,089	-0.02%
2020/07/10	5	21.20	0	0.00	21.10	5	10,118	0.05%
2020/07/08	1	21.55	1	21.40	21.40	0	10,172	0.00%
2020/07/07	43	21.54	0	0.00	22.25	43	10,259	0.42%
2020/07/06	3	21.08	6	21.30	21.25	-3	10,679	-0.03%
2020/07/02	0	0.00	2	21.30	21.25	-2	11,299	-0.02%
2020/06/30	0	0.00	1	21.50	21.55	-1	11,996	-0.01%
2020/06/29	20	21.58	0	0.00	21.15	20	12,611	0.16%
2020/06/23	0	0.00	2	22.40	22.15	-2	12,518	-0.02%
2020/06/22	0	0.00	2	22.50	22.55	-2	12,531	-0.02%
2020/06/19	7	22.50	5	22.56	22.50	2	12,547	0.02%
2020/06/18	0	0.00	2	22.35	22.50	-2	12,504	-0.02%
2020/06/17	3	22.90	20	22.90	22.90	-17	12,471	-0.14%
2020/06/16	0	0.00	6	22.50	22.80	-6	12,489	-0.05%
2020/06/15	3	22.30	2	22.80	22.10	1	12,420	0.01%
2020/06/12	5	22.08	4	22.25	22.25	1	12,415	0.01%
2020/06/11	8	23.21	0	0.00	22.70	8	12,296	0.07%
2020/06/10	4	23.76	19	23.68	23.85	-15	12,240	-0.12%
2020/06/09	21.3	23.65	13	23.88	23.85	8.3	12,160	0.07%
2020/06/08	5	23.35	36	23.38	23.20	-31	11,764	-0.26%
2020/06/05	9	22.34	11	22.54	22.30	-2	11,237	-0.02%
2020/06/04	13	20.79	37	21.74	22.35	-24	11,126	-0.22%
2020/06/03	0	0.00	2	20.33	20.35	-2	10,578	-0.02%
2020/06/01	0	0.00	3	20.30	20.30	-3	10,650	-0.03%
2020/05/28	6	20.00	0	0.00	19.80	6	10,651	0.06%
2020/05/26	2	20.00	0	0.00	19.90	2	10,745	0.02%
2020/05/25	3	20.20	4	20.06	20.25	-1	10,725	-0.01%
2020/05/22	3	20.10	8	20.14	20.05	-5	10,719	-0.05%
2020/05/21	6	20.61	15	20.41	20.60	-9	10,663	-0.08%
2020/05/20	0	0.00	16.3	20.02	20.35	-16.3	10,541	-0.15%
2020/05/19	1	19.50	6	19.29	19.70	-5	10,116	-0.05%
2020/05/18	0	0.00	4	17.99	17.95	-4	9,692	-0.04%
2020/05/15	4	16.93	3	16.92	16.90	1	9,511	0.01%
2020/05/13	10	16.75	0	0.00	16.95	10	9,527	0.10%
2020/05/12	3	16.67	0	0.00	16.75	3	9,612	0.03%
2020/05/11	6	16.80	0	0.00	16.90	6	9,800	0.06%
2020/05/08	8	16.33	0	0.00	16.35	8	10,006	0.08%
2020/05/06	3	16.50	0	0.00	16.40	3	10,143	0.03%
2020/05/04	3	16.93	0	0.00	16.70	3	10,085	0.03%
2020/04/29	0	0.00	7	17.42	17.55	-7	9,996	-0.07%
2020/04/24	14	16.78	10	16.73	16.70	4	9,845	0.04%
2020/04/23	15	16.97	5	17.00	17.00	10	9,776	0.10%
2020/04/22	5	16.65	1	16.40	16.55	4	9,690	0.04%
2020/04/21	10	16.81	15	16.95	16.75	-5	9,616	-0.05%
2020/04/17	7	17.93	5	17.80	17.80	2	9,427	0.02%
2020/04/16	20	18.14	0	0.00	18.20	20	9,317	0.21%
2020/04/15	0	0.00	2	18.45	18.35	-2	9,244	-0.02%
2020/04/10	1	18.90	2	18.68	18.75	-1	8,882	-0.01%
2020/04/09	16	18.60	18	18.93	18.50	-2	8,637	-0.02%
2020/04/08	20	17.44	22	17.38	18.15	-2	7,968	-0.03%
2020/04/07	20	16.28	7	16.06	16.50	13	7,539	0.17%
2020/04/06	16	15.60	39	15.42	15.55	-23	7,210	-0.32%
2020/04/01	19	14.79	17	14.70	14.85	2	6,853	0.03%
2020/03/31	132	14.71	161	14.91	14.70	-29	6,443	-0.45%	大買/大賣/
2020/03/27	12	16.90	15	16.38	16.30	-3	5,786	-0.05%
2020/03/26	16	16.52	38	16.65	16.65	-22	5,713	-0.39%
2020/03/24	50	14.70	0	0.00	14.65	50	5,551	0.90%
2020/03/20	15	15.15	10	15.03	15.15	5	5,562	0.09%
2020/03/19	3	14.83	100	14.50	14.50	-97	5,495	-1.77%
2020/03/17	7	16.00	77	16.55	16.40	-70	5,310	-1.32%
2020/03/16	3	17.15	0	0.00	17.00	3	5,212	0.06%
2020/03/13	14	17.08	2	17.25	17.60	12	5,173	0.23%
2020/03/12	11	19.16	0	0.00	18.60	11	5,023	0.22%
2020/03/11	7	19.76	5	19.70	19.65	2	4,910	0.04%
2020/03/09	6	19.93	10	20.08	20.10	-4	4,794	-0.08%
2020/03/05	2	21.05	0	0.00	21.00	2	4,563	0.04%
2020/03/04	0	0.00	2	20.75	21.15	-2	4,486	-0.04%
2020/03/03	6	20.80	0	0.00	20.85	6	4,407	0.14%
2020/03/02	10	20.43	8	20.39	20.30	2	4,305	0.05%
2020/02/27	0	0.00	28	20.99	20.40	-28	4,172	-0.67%
2020/02/26	10	21.63	3	21.50	21.55	7	4,034	0.17%
2020/02/20	0	0.00	8	20.94	21.05	-8	3,614	-0.22%
2020/02/19	0	0.00	1	20.50	20.90	-1	3,444	-0.03%
2020/02/18	0	0.00	1	20.10	20.15	-1	3,365	-0.03%
2020/02/17	0	0.00	1	20.05	20.05	-1	3,311	-0.03%
2020/02/14	5	19.80	0	0.00	19.80	5	3,248	0.15%
2020/02/13	5	20.20	0	0.00	20.00	5	3,221	0.16%
2020/02/12	19	19.87	0	0.00	20.05	19	3,161	0.60%
2020/02/11	100	19.50	4	20.10	19.65	96	3,040	3.16%
2020/02/10	1	20.00	47	19.80	19.90	-46	2,847	-1.62%
2020/02/07	2	18.80	0	0.00	19.25	2	2,539	0.08%
2020/02/06	2	17.95	0	0.00	18.75	2	2,407	0.08%
2020/02/05	5	17.44	0	0.00	17.55	5	2,352	0.21%
2020/01/31	1	17.90	0	0.00	17.90	1	2,244	0.04%
2020/01/30	0	0.00	8	17.90	17.95	-8	2,238	-0.36%
2020/01/16	10	19.13	0	0.00	19.10	10	2,143	0.47%
2020/01/08	5	18.75	0	0.00	18.70	5	2,348	0.21%
2020/01/06	5	19.20	0	0.00	19.20	5	2,347	0.21%
2020/01/02	15	19.62	1	19.65	19.60	14	2,383	0.59%
2019/12/31	1	19.45	0	0.00	19.55	1	2,389	0.04%
2019/12/26	0	0.00	1	19.55	19.50	-1	2,460	-0.04%
2019/12/18	3	19.60	0	0.00	19.65	3	2,554	0.12%
2019/12/17	2	19.75	1	19.30	19.75	1	2,559	0.04%
2019/12/11	0	0.00	1	19.15	19.15	-1	2,851	-0.04%
2019/12/10	1	19.10	0	0.00	19.10	1	2,853	0.04%
2019/12/04	0	0.00	1	18.95	18.95	-1	3,010	-0.03%
2019/12/03	0	0.00	1	18.90	18.90	-1	3,028	-0.03%
2019/11/27	1	18.85	0	0.00	18.80	1	3,037	0.03%
2019/11/26	5	18.80	0	0.00	18.80	5	3,052	0.16%
2019/11/20	1	19.05	0	0.00	19.00	1	3,120	0.03%
2019/11/18	2	18.95	0	0.00	18.80	2	3,179	0.06%
2019/11/07	3	19.70	0	0.00	19.60	3	3,789	0.08%
2019/11/05	0	0.00	1	19.70	19.70	-1	3,820	-0.03%
2019/11/04	1	19.60	0	0.00	19.60	1	3,884	0.03%
2019/11/01	0	0.00	0	19.50	19.50	0	3,897	0.00%
2019/10/30	1	19.50	1	19.45	19.45	0	4,090	0.00%
2019/10/28	0	0.00	1	19.70	19.60	-1	4,286	-0.02%
2019/10/24	0	0.00	6	19.65	19.65	-6	4,919	-0.12%
2019/10/22	0	0.00	10	19.70	19.80	-10	4,970	-0.20%
2019/10/21	10	19.90	0.1	19.95	19.85	9.9	5,024	0.20%
2019/10/16	1	19.40	0	0.00	19.55	1	5,099	0.02%
2019/10/15	0	0.00	4	19.29	19.25	-4	5,062	-0.08%
2019/10/14	0	0.00	6	19.29	19.40	-6	5,142	-0.12%
2019/10/09	2	19.05	0	0.00	18.95	2	5,240	0.04%
2019/10/08	0	0.00	1	19.40	19.25	-1	5,411	-0.02%
2019/10/04	1	19.20	0	0.00	19.40	1	5,551	0.02%
2019/10/03	3	19.30	0	0.00	19.35	3	5,561	0.05%
2019/10/02	2	19.60	0	0.00	19.60	2	5,636	0.04%
2019/10/01	1	19.75	0	0.00	19.80	1	5,725	0.02%
2019/09/27	3	19.82	0	0.00	19.65	3	5,854	0.05%
2019/09/25	1	20.20	0	0.00	20.25	1	6,043	0.02%
2019/09/24	0	0.00	2	20.30	20.25	-2	6,196	-0.03%
2019/09/23	1	20.30	0	0.00	20.30	1	6,249	0.02%
2019/09/20	1	20.55	5	20.45	20.35	-4	6,345	-0.06%
2019/09/18	2	20.20	0	0.00	20.40	2	6,707	0.03%
2019/09/17	17	20.22	0	0.00	20.10	17	6,676	0.25%
2019/09/16	0	0.00	5	21.30	21.35	-5	6,610	-0.08%
2019/09/12	0	0.00	1	21.10	21.10	-1	6,819	-0.01%
2019/09/11	5	21.00	0	0.00	20.95	5	6,892	0.07%
2019/09/10	4	21.25	14	21.06	21.10	-10	6,912	-0.14%
2019/09/09	6	21.58	8	21.54	21.35	-2	6,974	-0.03%
2019/09/05	5	20.80	0	0.00	20.85	5	7,119	0.07%
2019/08/30	5	21.00	2	20.90	20.90	3	7,736	0.04%
2019/08/28	6	20.80	0	0.00	21.15	6	8,083	0.07%
2019/08/27	6	20.83	1	20.80	20.60	5	8,269	0.06%
2019/08/23	1	20.90	0	0.00	20.95	1	8,667	0.01%
2019/08/21	5	20.95	0	0.00	20.95	5	9,722	0.05%
2019/08/20	1	20.70	115	20.72	20.60	-114	10,331	-1.10%	大賣/鉅額交易
2019/08/19	0	0.00	5	21.28	21.15	-5	10,315	-0.05%
2019/08/16	3	21.50	3	21.45	21.30	0	10,429	0.00%
2019/08/15	1	21.40	144	21.48	21.10	-143	10,583	-1.35%	大賣/鉅額交易
2019/08/14	2	21.73	1	21.75	21.90	1	10,655	0.01%
2019/08/13	19	22.39	8	22.71	22.25	11	10,900	0.10%
2019/08/12	4	22.40	2	22.55	23.15	2	11,551	0.02%
2019/08/08	0	0.00	9	22.90	23.20	-9	11,763	-0.08%
2019/08/07	1	22.90	0	0.00	23.00	1	11,837	0.01%
2019/08/06	5	22.30	0	0.00	22.70	5	12,036	0.04%
2019/08/05	6	22.94	1	23.05	22.90	5	12,002	0.04%
2019/08/02	5	23.23	4	23.05	23.05	1	11,956	0.01%
2019/08/01	0	0.00	40	23.40	23.60	-40	11,864	-0.34%
2019/07/31	10	24.50	21	24.14	24.00	-11	11,789	-0.09%
2019/07/30	3	24.12	17	24.27	24.30	-14	11,699	-0.12%
2019/07/29	8	24.31	15	24.23	24.45	-7	11,611	-0.06%
2019/07/26	43	23.61	36	23.56	23.90	7	11,344	0.06%
2019/07/25	5	22.55	0	0.00	22.65	5	10,970	0.05%
2019/07/24	3	22.40	3	22.60	22.35	0	10,959	0.00%
2019/07/23	2	22.78	0	0.00	22.55	2	10,920	0.02%
2019/07/22	0	0.00	6	23.10	23.20	-6	10,850	-0.06%
2019/07/19	0	0.00	2	23.40	23.35	-2	10,746	-0.02%
2019/07/16	2	23.45	7	23.56	23.45	-5	10,642	-0.05%
2019/07/15	42	23.88	13	23.50	23.90	29	10,573	0.27%
2019/07/12	9	23.27	3	23.55	23.15	6	10,479	0.06%
2019/07/11	0	0.00	7	24.00	23.95	-7	10,325	-0.07%
2019/07/10	4	23.95	40	23.90	23.85	-36	10,321	-0.35%
2019/07/09	9	23.70	6	23.85	23.80	3	10,487	0.03%
2019/07/08	0	0.00	7	23.68	23.60	-7	10,552	-0.07%
2019/07/05	35	23.58	2	23.78	23.60	33	10,474	0.32%
2019/07/04	2	23.55	37	23.41	23.50	-35	10,403	-0.34%
2019/07/03	0	0.00	5	23.25	23.00	-5	10,384	-0.05%
2019/07/02	11	23.51	10	23.55	23.45	1	10,383	0.01%
2019/07/01	5	23.30	8	22.80	23.25	-3	10,231	-0.03%
2019/06/28	0	0.00	2	22.70	22.80	-2	10,096	-0.02%
2019/06/27	5	22.91	0	0.00	22.80	5	10,070	0.05%
2019/06/26	34	22.92	6	22.86	22.95	28	10,027	0.28%
2019/06/25	4	22.58	47	22.44	22.60	-43	10,079	-0.43%
2019/06/21	30	22.04	28	22.26	22.05	2	9,757	0.02%
2019/06/20	28	22.06	13	22.00	22.15	15	9,569	0.16%
2019/06/19	8	21.73	6	21.55	21.80	2	9,332	0.02%
2019/06/18	9	21.47	9	21.63	21.50	0	9,249	0.00%
2019/06/17	12	21.55	0	0.00	21.45	12	9,199	0.13%
2019/06/14	0	0.00	1	21.75	21.80	-1	9,094	-0.01%
2019/06/13	11	21.65	6	21.58	21.60	5	9,022	0.06%
2019/06/12	8	22.13	14	22.21	22.00	-6	8,821	-0.07%
2019/06/11	7	22.70	6	22.65	22.60	1	8,623	0.01%
2019/06/10	2	22.63	1	22.85	22.50	1	8,484	0.01%
2019/06/06	1	22.85	1	23.35	22.55	0	8,361	0.00%
2019/06/05	3	23.22	3	23.33	23.20	0	8,178	0.00%
2019/06/04	4	23.21	1	23.30	23.10	3	7,985	0.04%
2019/06/03	25	23.79	19	23.78	23.25	6	7,805	0.08%
2019/05/31	4	23.73	16	23.89	23.85	-12	7,586	-0.16%
2019/05/30	21	24.05	13	24.07	23.85	8	7,354	0.11%
2019/05/29	26	24.62	44	24.31	24.00	-18	7,142	-0.25%
2019/05/28	26	23.94	27	24.05	23.55	-1	6,501	-0.02%
2019/05/27	25	23.20	27	23.57	23.95	-2	6,045	-0.03%
2019/05/24	0	0.00	33	21.84	21.80	-33	5,396	-0.61%
2019/05/23	4	21.98	12	22.08	21.80	-8	5,322	-0.15%
2019/05/22	7	22.44	5	22.34	22.55	2	5,186	0.04%
2019/05/21	13	22.12	4	21.91	22.25	9	4,989	0.18%
2019/05/20	33	22.62	36	22.59	22.50	-3	4,829	-0.06%
2019/05/17	130	21.94	61	22.12	22.15	69	4,370	1.58%	大買/
2019/05/16	25	20.75	6	20.80	20.50	19	3,649	0.52%
2019/05/15	0	0.00	1	19.95	20.30	-1	3,246	-0.03%
2019/05/14	3	20.00	6	20.13	20.20	-3	3,131	-0.10%
2019/05/13	0	0.00	1	19.45	19.60	-1	2,878	-0.03%
2019/05/10	3	19.10	0	0.00	19.15	3	2,856	0.11%
2019/05/09	1	19.30	0	0.00	19.30	1	2,852	0.04%
2019/05/07	2	19.25	0	0.00	19.25	2	2,857	0.07%
2019/04/30	2	19.75	0	0.00	19.50	2	2,831	0.07%
2019/04/25	3	19.80	0	0.00	19.70	3	2,782	0.11%
2019/04/24	0	0.00	10	19.90	19.95	-10	2,776	-0.36%
2019/04/23	0	0.00	1	19.85	19.95	-1	2,782	-0.04%
2019/04/19	2	19.85	0	0.00	19.85	2	2,786	0.07%
2019/04/18	2	19.80	2	19.80	19.80	0	2,787	0.00%
2019/04/17	25	19.34	3	19.60	19.60	22	2,778	0.79%
2019/04/15	3	19.57	3	19.85	19.30	0	2,627	0.00%
2019/04/11	0	0.00	5	20.50	20.35	-5	2,304	-0.22%
2019/04/08	0	0.00	2	20.20	20.25	-2	2,147	-0.09%
2019/04/01	2	19.70	0	0.00	19.70	2	2,102	0.10%
2019/03/28	0	0.00	3	20.00	19.90	-3	2,029	-0.15%
2019/03/21	0	0.00	2	18.90	18.90	-2	2,136	-0.09%
2019/03/19	0	0.00	1	18.85	18.85	-1	2,241	-0.04%
2019/03/13	0	0.00	3	19.05	19.05	-3	2,696	-0.11%
2019/03/12	2	19.18	0	0.00	19.10	2	3,623	0.06%
2019/03/11	30	18.70	30	18.85	19.00	0	3,947	0.00%
2019/03/06	0	0.00	1	18.90	18.90	-1	4,078	-0.02%
2019/02/26	0	0.00	1	19.00	18.95	-1	4,119	-0.02%
2019/02/25	6	19.00	13	19.00	19.00	-7	4,124	-0.17%
2019/02/22	4	18.94	0	0.00	18.95	4	4,106	0.10%
2019/02/15	10	18.75	0	0.00	18.65	10	4,083	0.24%
2019/02/12	0	0.00	1	18.45	18.50	-1	4,021	-0.02%
2019/02/11	0	0.00	2	18.55	18.40	-2	4,049	-0.05%
2019/01/28	1	18.60	1	18.55	18.55	0	4,040	0.00%
2019/01/22	0	0.00	1	18.15	18.20	-1	4,039	-0.02%
2019/01/21	0	0.00	1	18.10	18.10	-1	4,046	-0.02%
2019/01/18	0	0.00	21	18.10	18.00	-21	4,086	-0.51%
2019/01/17	3	17.98	0	0.00	18.05	3	4,132	0.07%
2019/01/11	0	0.00	1	17.85	17.80	-1	4,193	-0.02%
2019/01/09	1	18.00	0	0.00	17.90	1	4,206	0.02%
2019/01/08	0	0.00	1	17.85	17.80	-1	4,224	-0.02%
2019/01/07	1	17.80	0	0.00	17.90	1	4,242	0.02%
2019/01/04	1	17.70	0	0.00	17.70	1	4,275	0.02%
2019/01/03	21	17.85	0	0.00	17.80	21	4,397	0.48%
2018/12/27	2	18.30	1.1	18.34	18.15	0.9	4,436	0.02%
2018/12/24	0	0.00	2	18.75	18.55	-2	4,446	-0.04%
2018/12/18	38	19.96	0	0.00	19.35	38	4,449	0.85%
2018/12/14	0	0.00	20	20.57	20.55	-20	4,241	-0.47%
2018/12/13	0	0.00	6	20.13	20.30	-6	4,159	-0.14%
2018/12/11	100	19.80	0	0.00	19.80	100	4,108	2.43%
2018/12/10	0	0.00	2	20.05	20.10	-2	4,107	-0.05%
2018/12/06	50	20.10	3.1	20.49	20.05	46.9	3,944	1.19%
2018/12/05	12	20.90	10	20.85	21.00	2	3,702	0.05%
2018/12/04	4	19.20	1	18.95	20.00	3	2,803	0.11%
2018/12/03	30	18.15	0	0.00	18.20	30	2,479	1.21%
2018/11/30	0	0.00	13	18.00	18.00	-13	2,398	-0.54%
2018/11/29	1	18.10	0	0.00	18.00	1	2,368	0.04%
2018/11/28	2	17.95	0	0.00	18.15	2	2,337	0.09%
2018/11/20	50	18.05	0	0.00	18.00	50	2,400	2.08%
2018/11/16	0	0.00	20	18.25	18.25	-20	2,397	-0.83%
2018/11/15	0	0.00	50	18.20	18.20	-50	2,392	-2.09%
2018/11/12	20	18.00	0	0.00	18.00	20	2,442	0.82%
2018/11/09	50	18.08	0	0.00	18.10	50	2,473	2.02%
2018/11/08	35	18.13	30	18.25	18.25	5	2,505	0.20%
2018/11/06	0	0.00	30	18.10	18.15	-30	2,532	-1.18%
2018/11/05	10	17.90	0	0.00	17.95	10	2,551	0.39%
2018/11/02	20	17.95	2	17.95	18.00	18	2,561	0.70%
2018/10/31	0	0.00	20	17.90	18.05	-20	2,578	-0.78%
2018/10/29	22	17.65	0	0.00	17.60	22	2,587	0.85%
2018/10/26	0	0.00	20	17.50	17.70	-20	2,615	-0.76%
2018/10/25	0	0.00	81	17.95	17.95	-81	2,650	-3.06%
2018/10/17	1	19.10	0	0.00	19.05	1	2,641	0.04%
2018/10/08	0	0.00	2	20.85	20.70	-2	2,408	-0.08%
2018/09/28	0	0.00	1	21.80	21.70	-1	2,325	-0.04%
2018/09/26	0	0.00	10	21.05	21.15	-10	2,255	-0.44%
2018/09/17	0	0.00	5	21.16	21.05	-5	2,472	-0.20%
2018/09/13	2	20.70	0	0.00	20.85	2	2,604	0.08%
2018/09/06	1	20.70	0	0.00	20.75	1	2,921	0.03%
2018/09/03	10	21.00	1	21.30	21.20	9	3,020	0.30%
2018/08/31	10	21.20	0	0.00	21.05	10	3,042	0.33%
2018/08/22	0	0.00	1	20.50	20.45	-1	3,234	-0.03%
2018/08/20	0	0.00	8	20.22	20.30	-8	3,283	-0.24%
2018/08/16	0	0.00	2	20.25	20.25	-2	3,326	-0.06%
2018/08/13	2	20.93	0	0.00	20.70	2	3,393	0.06%
2018/08/10	0	0.00	1	21.10	21.15	-1	3,482	-0.03%
2018/08/08	0	0.00	1	21.10	21.00	-1	3,629	-0.03%
2018/08/07	1	21.15	1	21.05	21.05	0	3,681	0.00%
2018/07/31	0	0.00	3	21.10	21.15	-3	3,807	-0.08%
2018/07/30	0	0.00	0.1	21.05	21.10	-0.1	3,785	0.00%
2018/07/26	3	21.25	0	0.00	21.10	3	3,773	0.08%
2018/07/23	0	0.00	20	21.05	20.95	-20	3,725	-0.54%
2018/07/19	0	0.00	2	20.85	20.90	-2	3,722	-0.05%
2018/07/17	20	21.05	5	21.05	21.25	15	3,705	0.40%
2018/07/16	2	21.18	0	0.00	21.15	2	3,664	0.05%
2018/07/13	5	21.05	0	0.00	21.10	5	3,664	0.14%
2018/07/11	1	20.70	0	0.00	20.85	1	3,667	0.03%
2018/07/06	2	20.60	1	21.00	20.60	1	3,646	0.03%
2018/07/05	0	0.00	37	20.90	20.85	-37	3,629	-1.02%
2018/07/04	1	20.85	3	20.82	20.85	-2	3,666	-0.05%
2018/07/02	0	0.00	9	21.25	21.20	-9	3,655	-0.25%
2018/06/29	12	21.29	43	21.25	21.10	-31	3,658	-0.85%
2018/06/27	1	21.85	0	0.00	21.65	1	3,458	0.03%
2018/06/22	0	0.00	1	21.75	22.15	-1	3,429	-0.03%
2018/06/21	1	21.85	0	0.00	21.85	1	3,285	0.03%
2018/06/19	0	0.00	1	22.05	22.05	-1	3,155	-0.03%
2018/06/15	1	22.45	0	0.00	22.35	1	3,063	0.03%
2018/06/14	0	0.00	4	22.70	22.60	-4	2,981	-0.13%
2018/06/12	2	22.75	1	22.75	22.80	1	3,019	0.03%
2018/06/11	2	22.83	50	22.83	22.80	-48	2,998	-1.60%
2018/06/08	20	23.15	2	23.10	23.10	18	2,938	0.61%
2018/06/07	0	0.00	50	23.30	23.20	-50	2,950	-1.69%
2018/06/06	0	0.00	4	23.35	23.20	-4	2,942	-0.14%
2018/06/05	2	23.30	0	0.00	23.30	2	2,888	0.07%
2018/06/04	2	23.33	0	0.00	23.35	2	2,873	0.07%
2018/06/01	10	23.35	0	0.00	23.30	10	2,852	0.35%
2018/05/30	5	23.24	17	23.30	23.15	-12	2,890	-0.42%
2018/05/29	5	23.40	0	0.00	23.50	5	2,867	0.17%
2018/05/25	17	23.50	0	0.00	23.45	17	2,885	0.59%
2018/05/23	2	23.75	0	0.00	23.75	2	2,847	0.07%
2018/05/22	5	24.05	0	0.00	23.90	5	2,813	0.18%
2018/05/21	1	24.20	35	24.45	24.20	-34	2,789	-1.22%
2018/05/18	28	24.33	4	24.44	24.15	24	2,730	0.88%
2018/05/17	2	24.33	0	0.00	24.05	2	2,626	0.08%
2018/05/16	5	23.85	0	0.00	23.80	5	2,492	0.20%
2018/05/15	5	23.95	0	0.00	24.00	5	2,474	0.20%
2018/05/14	1	24.15	0	0.00	23.95	1	2,493	0.04%
2018/05/11	0	0.00	6	22.40	22.45	-6	2,256	-0.27%
2018/05/10	31	22.53	0	0.00	22.50	31	2,254	1.37%
2018/05/09	8	22.60	2	22.45	22.40	6	2,256	0.27%
2018/05/08	1	22.30	0	0.00	22.35	1	2,260	0.04%
2018/05/02	0	0.00	1	22.75	22.80	-1	2,300	-0.04%
2018/04/18	0	0.00	2	22.25	22.25	-2	2,556	-0.08%
2018/04/16	0	0.00	3	22.52	22.45	-3	2,589	-0.12%
2018/04/13	1	22.60	0	0.00	22.60	1	2,611	0.04%
2018/03/31	0	0.00	1	22.55	22.60	-1	2,899	-0.03%
2018/03/29	0	0.00	2	22.58	22.55	-2	2,892	-0.07%
2018/03/28	1	22.55	0	0.00	22.60	1	2,892	0.03%
2018/03/27	2	22.75	0	0.00	22.75	2	2,883	0.07%
2018/03/26	2	22.75	0	0.00	22.75	2	2,893	0.07%
2018/03/23	2	22.80	0	0.00	22.85	2	2,909	0.07%
2018/03/20	13	23.35	0	0.00	23.25	13	3,079	0.42%
2018/03/19	0	0.00	1	23.35	23.35	-1	3,107	-0.03%
2018/03/13	3	23.68	0	0.00	23.60	3	3,206	0.09%
2018/03/07	3	23.30	0	0.00	23.20	3	3,493	0.09%
2018/03/06	2	23.50	0	0.00	23.30	2	3,597	0.06%
2018/03/02	3	23.05	0	0.00	23.05	3	4,897	0.06%
2018/02/23	1	22.80	1	22.75	22.80	0	4,984	0.00%
2018/02/22	0	0.00	1	22.40	22.50	-1	5,019	-0.02%
2018/02/21	1	22.35	0	0.00	22.35	1	5,061	0.02%
2018/02/12	3	22.25	0	0.00	22.25	3	5,062	0.06%
2018/02/06	0	0.00	1	22.10	22.30	-1	5,193	-0.02%
2018/02/05	0	0.00	1	23.15	23.20	-1	5,110	-0.02%
2018/02/01	2	23.60	1	23.60	23.60	1	5,125	0.02%
2018/01/25	0	0.00	1	23.75	23.75	-1	5,134	-0.02%
2018/01/24	1	23.70	0	0.00	23.85	1	5,115	0.02%
2018/01/19	5	23.70	0	0.00	23.55	5	5,022	0.10%
2018/01/18	0	0.00	2	23.85	23.70	-2	5,000	-0.04%
2018/01/17	1	23.65	0	0.00	24.00	1	4,962	0.02%
2018/01/16	0	0.00	1	23.50	23.45	-1	4,939	-0.02%
2018/01/12	2	23.30	3	23.30	23.30	-1	5,005	-0.02%
2018/01/11	1	23.40	0	0.00	23.25	1	5,002	0.02%
2018/01/10	1	23.40	1	23.45	23.55	0	4,986	0.00%
2018/01/09	1	23.55	1	23.60	23.60	0	4,994	0.00%
2018/01/08	2	23.63	1	23.80	23.65	1	4,977	0.02%
2018/01/05	3	23.50	1	23.65	23.50	2	4,942	0.04%
2018/01/04	2	23.45	0	0.00	23.40	2	4,916	0.04%
2018/01/03	2	23.90	3	23.83	23.65	-1	4,899	-0.02%
2018/01/02	1	23.85	4	24.04	23.95	-3	4,859	-0.06%