裕隆 (2201)-群益金鼎-土城券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
56.7
漲跌
▼0.7
漲幅
-1.22%
成交量
4,815張
產業
上市汽車類股
735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－群益金鼎-土城券商分點個股進出

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

群益金鼎-土城券商分點個股進出
群益金鼎-土城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
2024/11/21	8	56.94	8	56.84	56.70	0	3,269	0.00%
2024/11/12	3	54.20	3	53.30	53.30	0	3,188	0.00%
2024/10/30	0	0.00	4	57.60	57.30	-4	3,536	-0.11%
2024/10/28	4	58.65	4	59.00	59.00	0	3,540	0.00%
2024/10/24	0	0.00	0	57.80	57.70	0	3,515	0.00%
2024/10/23	10	57.70	10	57.40	58.00	0	3,497	0.00%
2024/10/22	0	57.92	0	0.00	57.90	0	3,487	0.00%
2024/10/18	0	0.00	2	56.70	56.50	-2	3,567	-0.06%
2024/10/17	2	57.20	0	0.00	56.90	2	3,604	0.06%
2024/10/15	0	0.00	2	56.70	56.40	-2	3,606	-0.06%
2024/10/14	2	57.20	0	0.00	57.00	2	3,600	0.06%
2024/10/09	1	59.20	1	57.90	57.70	0	3,634	0.00%
2024/10/08	12	59.15	12	59.35	59.00	0	3,624	0.00%
2024/10/07	7	59.47	8	59.85	60.40	-1	3,705	-0.03%
2024/10/04	2	59.80	0	0.00	59.60	2	3,720	0.05%
2024/09/30	0	0.00	1	60.00	60.00	-1	3,694	-0.03%
2024/09/27	5	59.34	7	59.24	60.10	-2	3,731	-0.05%
2024/09/26	6	58.20	6	58.00	58.00	0	3,740	0.00%
2024/09/25	3	58.00	3	58.30	58.40	0	3,743	0.00%
2024/09/24	2	56.80	2	57.60	56.40	0	3,780	0.00%
2024/09/23	3	57.30	18.2	57.90	57.50	-15.2	3,837	-0.40%
2024/09/20	10	55.80	10	56.05	56.50	0	3,765	0.00%
2024/09/19	0	0.00	2	56.20	56.20	-2	3,754	-0.05%
2024/09/18	9.1	56.19	10	55.86	55.90	-0.9	3,740	-0.02%
2024/09/16	4.1	55.80	3	56.10	56.60	1.1	3,667	0.03%
2024/09/12	0	0.00	3	51.40	51.50	-3	3,612	-0.08%
2024/09/11	4	51.40	0	0.00	51.00	4	3,631	0.11%
2024/09/10	0	0.00	0.2	51.30	50.60	-0.2	3,670	-0.01%
2024/09/06	3	51.43	2	49.85	51.60	1	3,740	0.03%
2024/09/05	0	0.00	1.1	51.30	50.10	-1.1	3,813	-0.03%
2024/09/04	0	0.00	22.2	50.41	50.60	-22.2	3,869	-0.57%
2024/09/03	4	53.80	5	53.44	53.20	-1	3,887	-0.03%
2024/09/02	1	54.50	0	0.00	54.00	1	3,957	0.03%
2024/08/30	3	54.30	1	54.40	54.50	2	4,059	0.05%
2024/08/29	8	53.99	0	0.00	54.10	8	4,143	0.19%
2024/08/28	1	54.70	0.1	54.90	54.80	0.9	4,174	0.02%
2024/08/27	4	54.43	0	0.00	54.30	4	4,243	0.09%
2024/08/26	3	55.20	0	0.00	55.00	3	4,290	0.07%
2024/08/22	10	53.60	0	0.00	53.70	10	4,406	0.23%
2024/08/21	0.1	55.10	0	0.00	55.00	0.1	4,450	0.00%
2024/08/19	0	0.00	2	55.00	55.00	-2	4,439	-0.05%
2024/08/12	7	54.39	6	54.30	54.30	1	4,559	0.02%
2024/08/08	1	53.40	0	0.00	53.40	1	4,644	0.02%
2024/08/06	20	51.90	21	53.09	53.10	-1	4,893	-0.02%
2024/08/05	1	54.70	0	0.00	53.30	1	5,009	0.02%
2024/08/02	6	59.70	15.5	59.61	59.20	-9.5	5,105	-0.19%
2024/08/01	0	0.00	22	61.12	61.30	-22	5,191	-0.42%
2024/07/31	0	0.00	5	61.32	61.00	-5	5,380	-0.09%
2024/07/30	4	60.23	4	60.80	61.60	0	5,687	0.00%
2024/07/29	2	61.30	3	61.33	61.40	-1	5,783	-0.02%
2024/07/26	0	60.90	1	60.90	61.60	-1	5,817	-0.02%
2024/07/23	0	0.00	1.1	62.07	62.40	-1.1	5,886	-0.02%
2024/07/22	18	60.98	8	60.50	60.50	10	5,880	0.17%
2024/07/19	9	62.48	34	62.31	62.90	-25	5,809	-0.43%
2024/07/18	8	64.30	17	64.23	64.20	-9	5,750	-0.16%
2024/07/17	0	0.00	5	64.98	64.80	-5	5,758	-0.09%
2024/07/12	0	64.73	0	0.00	64.80	0	6,021	0.00%
2024/07/11	0	0.00	2	65.15	64.60	-2	6,057	-0.03%
2024/07/10	0	0.00	0.1	64.00	63.90	-0.1	6,099	0.00%
2024/07/09	22	63.87	20	63.29	63.20	2	6,113	0.03%
2024/07/08	9.3	65.69	6	65.20	65.20	3.3	6,010	0.05%
2024/07/05	0	0.00	1	66.40	66.30	-1	5,979	-0.02%
2024/07/04	1	65.80	3	66.13	65.80	-2	5,989	-0.03%
2024/07/03	8	65.06	6	65.40	65.20	2	6,025	0.03%
2024/07/02	16	65.96	12	65.50	65.50	4	6,111	0.07%
2024/07/01	4.1	67.00	0	0.00	66.70	4.1	6,084	0.07%
2024/06/28	4	67.05	0	0.00	66.80	4	6,082	0.07%
2024/06/27	22	67.42	20	67.40	67.40	2	5,989	0.03%
2024/06/26	1	68.70	0	0.00	68.50	1	5,902	0.02%
2024/06/24	2	69.25	0	0.00	68.80	2	5,879	0.03%
2024/06/21	2	70.05	2	69.95	69.70	0	5,907	0.00%
2024/06/20	0	0.00	2	70.35	70.30	-2	5,896	-0.03%
2024/06/19	2	69.30	1	69.40	68.70	1	5,857	0.02%
2024/06/18	1	68.60	3	69.50	69.30	-2	5,833	-0.03%
2024/06/17	2	68.90	1	69.20	68.50	1	5,873	0.02%
2024/06/14	1	68.80	0	0.00	68.50	1	5,888	0.02%
2024/06/13	2	68.80	0	0.00	68.60	2	5,877	0.03%
2024/06/12	2	69.95	47	70.55	69.40	-45	5,854	-0.77%
2024/06/11	1.1	72.29	1	70.90	70.70	0.1	5,791	0.00%
2024/06/07	1	71.30	0	0.00	71.20	1	5,799	0.02%
2024/06/06	6	70.10	0	0.00	69.80	6	5,943	0.10%
2024/06/05	10	71.07	6	70.40	70.40	4	5,912	0.07%
2024/06/04	44	71.38	1	70.80	70.50	43	5,942	0.72%
2024/06/03	8	70.46	6	70.40	70.40	2	5,936	0.03%
2024/05/31	22	70.90	7	70.57	70.50	15	5,926	0.25%
2024/05/30	0	70.40	30.5	70.53	70.10	-30.5	5,896	-0.52%
2024/05/29	31.1	72.37	33	71.50	71.50	-1.9	5,871	-0.03%
2024/05/28	19	71.52	11	71.58	71.40	8	5,829	0.14%
2024/05/27	1.1	71.65	2	72.05	71.70	-0.9	5,833	-0.01%
2024/05/24	0.1	70.23	0	0.00	70.90	0.1	5,813	0.00%
2024/05/23	2	70.70	7	70.50	70.50	-5	5,814	-0.09%
2024/05/22	13	70.58	6.1	70.90	70.90	6.9	5,831	0.12%
2024/05/21	1	70.70	1	70.90	70.50	0	5,838	0.00%
2024/05/20	3	71.30	6	71.30	71.30	-3	5,829	-0.05%
2024/05/17	6	71.30	0	0.00	71.00	6	5,858	0.10%
2024/05/16	17	71.44	15	71.68	71.80	2	5,938	0.03%
2024/05/15	0	72.00	1	71.40	71.40	-1	5,893	-0.02%
2024/05/14	4	72.40	5	71.64	71.60	-1	5,851	-0.02%
2024/05/13	9.1	73.27	11	73.47	72.50	-1.9	5,807	-0.03%
2024/05/10	6	71.76	13	73.26	73.10	-7	5,750	-0.12%
2024/05/09	0.1	75.12	1.1	75.21	75.00	-1	5,542	-0.02%
2024/05/08	2.1	75.47	25.9	73.89	76.30	-23.8	5,340	-0.45%
2024/05/07	7.2	73.16	4	73.55	73.80	3.2	5,104	0.06%
2024/05/06	16	75.10	0.4	73.63	73.60	15.7	4,986	0.31%
2024/05/03	0.3	73.67	4.1	71.61	73.70	-3.8	4,803	-0.08%
2024/05/02	3.1	70.74	2	71.60	70.50	1.1	4,522	0.02%
2024/04/30	1.2	68.73	0.1	68.80	68.70	1.1	4,460	0.02%
2024/04/29	0	0.00	1	68.30	69.30	-1	4,426	-0.02%
2024/04/26	3	68.13	1	67.50	67.50	2	4,348	0.05%
2024/04/25	1	67.50	0	0.00	67.40	1	4,353	0.02%
2024/04/24	10	68.10	9	68.00	68.00	1	4,375	0.02%
2024/04/23	1	67.50	0	0.00	67.50	1	4,493	0.02%
2024/04/22	0	68.40	3	68.47	67.80	-3	4,508	-0.07%
2024/04/19	5	67.50	1	67.00	66.90	4	4,450	0.09%
2024/04/18	8	69.38	9	70.02	69.30	-1	4,372	-0.02%
2024/04/16	2	68.00	0	0.00	67.40	2	4,327	0.05%
2024/04/12	2	69.20	6	69.00	69.00	-4	4,315	-0.09%
2024/04/11	2	69.20	0	0.00	69.30	2	4,321	0.05%
2024/04/10	0	0.00	1	69.90	69.90	-1	4,333	-0.02%
2024/04/09	10	69.45	0	0.00	69.10	10	4,375	0.23%
2024/04/08	0.1	69.40	4	69.45	70.00	-3.9	4,361	-0.09%
2024/04/03	13	66.69	12	66.70	66.70	1	4,271	0.02%
2024/04/02	2	68.05	0	0.00	67.80	2	4,291	0.05%
2024/03/29	0	68.20	0	0.00	68.10	0	4,301	0.00%
2024/03/28	1.1	68.41	0	0.00	68.20	1.1	4,347	0.02%
2024/03/27	0	67.70	0	0.00	67.30	0	4,480	0.00%
2024/03/25	7	68.21	6	68.10	68.10	1	4,637	0.02%
2024/03/22	6	67.80	7	68.30	68.30	-1	4,690	-0.02%
2024/03/21	1	67.70	0	0.00	67.80	1	4,792	0.02%
2024/03/20	7	68.27	1	68.60	67.70	6	4,949	0.12%
2024/03/19	3	68.63	0	0.00	68.30	3	4,983	0.06%
2024/03/18	0	69.45	1	68.80	69.50	-1	5,136	-0.02%
2024/03/15	2	69.25	1	70.10	68.50	1	5,158	0.02%
2024/03/13	18	70.21	12	69.70	69.70	6	5,145	0.12%
2024/03/12	3.4	70.60	4	71.08	71.90	-0.6	5,096	-0.01%
2024/03/11	2	67.30	7	66.87	67.60	-5	4,959	-0.10%
2024/03/08	20.6	67.83	21	67.20	67.10	-0.4	4,948	-0.01%
2024/03/07	14	69.44	16	68.98	68.90	-2	4,864	-0.04%
2024/03/06	12	70.55	7	70.19	70.10	5	4,820	0.10%
2024/03/05	1	70.60	0	0.00	70.40	1	4,945	0.02%
2024/03/04	9	70.49	8	70.90	70.80	1	4,943	0.02%
2024/03/01	2.1	70.73	0	0.00	70.70	2.1	4,936	0.04%
2024/02/29	4	69.53	3	70.00	70.70	1	4,946	0.02%
2024/02/27	2	69.60	2	69.40	69.40	0	4,902	0.00%
2024/02/26	5	70.50	4	70.60	70.60	1	4,906	0.02%
2024/02/23	10	71.46	1	71.90	71.20	9	4,978	0.18%
2024/02/22	0.1	70.85	10	70.60	70.90	-9.9	5,036	-0.20%
2024/02/21	0.3	71.10	0	0.00	70.80	0.3	5,195	0.01%
2024/02/20	15	71.45	12	70.90	70.90	3	5,293	0.06%
2024/02/19	10.1	72.20	8	72.05	72.20	2.1	5,303	0.04%
2024/02/16	9	69.91	1	69.90	69.90	8	5,334	0.15%
2024/02/05	0	0.00	1	69.30	69.30	-1	5,354	-0.02%
2024/02/02	9	69.70	10	69.11	69.10	-1	5,451	-0.02%
2024/02/01	2	70.70	1	70.30	70.70	1	5,480	0.02%
2024/01/30	1	69.90	1	70.50	69.60	0	5,522	0.00%
2024/01/29	1	69.80	1	70.40	69.80	0	5,541	0.00%
2024/01/25	1.6	70.09	0	0.00	69.70	1.6	5,675	0.03%
2024/01/24	1	70.20	2	70.80	70.80	-1	5,723	-0.02%
2024/01/23	6	68.90	7	69.26	69.60	-1	5,865	-0.02%
2024/01/22	1	68.60	0	0.00	68.60	1	5,904	0.02%
2024/01/18	4	68.00	1	68.40	68.50	3	6,091	0.05%
2024/01/17	9.2	68.37	8	67.81	67.70	1.2	6,163	0.02%
2024/01/16	13.2	69.89	14	69.89	69.80	-0.8	6,113	-0.01%
2024/01/12	2	71.05	2	71.45	70.70	0	6,435	0.00%
2024/01/11	13	70.72	0	0.00	70.70	13	6,557	0.20%
2024/01/10	1	69.90	9	70.22	70.20	-8	6,941	-0.12%
2024/01/09	13.3	71.48	13	70.90	70.90	0.3	7,154	0.00%
2024/01/08	4.1	72.55	4	72.70	72.30	0.1	7,691	0.00%
2024/01/05	0.2	72.40	0	0.00	72.40	0.2	8,913	0.00%
2024/01/04	7.2	72.88	1	73.70	72.60	6.2	9,230	0.07%
2024/01/03	3	73.70	0	0.00	73.10	3	9,285	0.03%
2024/01/02	1	74.80	5	75.18	74.80	-4	9,265	-0.04%
2023/12/29	2	74.70	10	75.06	74.80	-8	9,295	-0.09%
2023/12/27	0	0.00	2	73.15	73.30	-2	9,442	-0.02%
2023/12/26	2	72.80	1	73.20	72.70	1	9,545	0.01%
2023/12/22	5	72.98	1	73.40	72.20	4	9,944	0.04%
2023/12/21	7.5	72.88	1	73.50	72.70	6.5	9,849	0.07%
2023/12/20	1	74.00	2	74.30	74.10	-1	9,898	-0.01%
2023/12/19	1	74.10	11	74.18	74.00	-10	9,935	-0.10%
2023/12/18	2.7	74.97	0	0.00	74.40	2.7	9,995	0.03%
2023/12/15	3.5	76.05	1	75.50	75.50	2.5	10,188	0.02%
2023/12/14	1.1	76.98	5	76.90	77.30	-3.9	10,213	-0.04%
2023/12/13	8.7	76.15	0	0.00	76.00	8.7	10,171	0.09%
2023/12/11	3	77.90	10	78.21	78.00	-7	10,108	-0.07%
2023/12/08	1	77.20	2	77.60	77.20	-1	10,156	-0.01%
2023/12/07	3	77.53	4	77.98	77.60	-1	10,186	-0.01%
2023/12/06	3	77.70	5	77.76	77.80	-2	10,240	-0.02%
2023/12/05	1	76.30	2	76.65	77.00	-1	10,270	-0.01%
2023/12/01	0	0.00	0	77.00	77.10	0	10,458	0.00%
2023/11/30	5.3	76.82	1	76.60	76.90	4.3	10,662	0.04%
2023/11/29	1	77.90	2	78.45	77.90	-1	11,171	-0.01%
2023/11/28	0	0.00	1	77.90	78.40	-1	11,565	-0.01%
2023/11/27	6	77.82	0	0.00	77.10	6	11,759	0.05%
2023/11/24	1	78.30	2	78.60	78.50	-1	12,164	-0.01%
2023/11/22	6	77.87	1	77.80	77.70	5	12,453	0.04%
2023/11/21	0.5	79.01	16	78.84	79.00	-15.5	12,370	-0.12%
2023/11/20	23	78.11	7	78.31	78.00	16	12,279	0.13%
2023/11/17	0	0.00	2	79.90	80.20	-2	12,116	-0.02%
2023/11/16	0	0.00	1	79.30	79.10	-1	12,025	-0.01%
2023/11/15	1.1	78.33	2	79.25	78.50	-1	11,968	-0.01%
2023/11/14	1	77.00	2	78.00	77.90	-1	11,858	-0.01%
2023/11/10	6	77.68	5	77.24	77.10	1	11,883	0.01%
2023/11/09	5	79.14	12	79.06	79.20	-7	11,857	-0.06%
2023/11/08	1	78.70	0	0.00	78.60	1	12,001	0.01%
2023/11/06	0	0.00	1	79.00	78.80	-1	12,036	-0.01%
2023/11/03	6	78.32	6	78.65	78.20	0	12,143	0.00%
2023/11/02	2	76.75	8	77.36	77.40	-6	12,086	-0.05%
2023/11/01	2.2	74.10	2	74.85	75.00	0.2	12,009	0.00%
2023/10/31	13.3	75.90	5	77.64	74.10	8.3	11,946	0.07%
2023/10/30	5.2	76.85	4	77.15	76.90	1.1	11,861	0.01%
2023/10/27	2.1	77.74	2.2	77.95	77.30	-0.1	11,890	0.00%
2023/10/26	3	78.43	0	0.00	78.20	3	11,957	0.03%
2023/10/25	4	81.00	6	81.10	80.10	-2	11,962	-0.02%
2023/10/24	1.2	77.96	2	78.60	79.00	-0.9	12,043	-0.01%
2023/10/23	9.1	78.16	15	78.00	77.80	-5.9	12,066	-0.05%
2023/10/20	7	79.49	3.2	80.01	79.10	3.8	12,142	0.03%
2023/10/19	7	80.20	7.1	80.20	81.40	-0.1	12,052	0.00%
2023/10/18	16.1	80.68	11	81.33	80.10	5.1	12,069	0.04%
2023/10/17	28.2	82.81	16	81.72	81.10	12.2	11,808	0.10%
2023/10/16	32.2	85.60	28	85.45	83.00	4.2	11,705	0.04%
2023/10/13	38.1	86.98	53.8	86.39	85.10	-15.7	11,340	-0.14%
2023/10/12	8.1	83.25	20.3	80.91	84.00	-12.2	10,331	-0.12%
2023/10/11	1	78.40	1	79.20	78.80	0	10,484	0.00%
2023/10/06	0.2	78.99	0	0.00	78.90	0.2	10,709	0.00%
2023/10/05	2	78.60	1	79.30	78.40	1	10,747	0.01%
2023/10/04	21.3	78.88	8	79.23	78.40	13.3	10,777	0.12%
2023/10/03	6.1	81.79	6	82.00	80.50	0.1	10,670	0.00%
2023/10/02	8.3	82.48	2	82.30	82.00	6.3	10,679	0.06%
2023/09/28	5	84.52	9.1	85.08	83.00	-4.1	10,776	-0.04%
2023/09/27	10.1	85.67	12.6	85.41	86.00	-2.5	10,746	-0.02%
2023/09/26	0.2	84.13	0	0.00	83.70	0.2	10,621	0.00%
2023/09/25	15	84.83	12.1	85.05	84.30	2.9	10,678	0.03%
2023/09/22	0	0.00	1	81.70	82.50	-1	10,638	-0.01%
2023/09/21	20	82.70	22	82.87	80.60	-2	10,613	-0.02%
2023/09/20	7	84.10	7	83.96	82.20	0	10,624	0.00%
2023/09/19	13.1	84.80	7	84.84	84.60	6.1	10,450	0.06%
2023/09/18	0	83.70	0	0.00	83.30	0	10,335	0.00%
2023/09/15	1	83.40	4	83.13	82.90	-3	10,380	-0.03%
2023/09/14	1	83.50	21	83.53	83.80	-20	10,412	-0.19%
2023/09/13	5	83.34	1.2	83.42	83.90	3.8	10,425	0.04%
2023/09/12	21	81.44	21	81.60	81.30	0	10,631	0.00%
2023/09/08	23	83.16	20	83.80	82.60	3	10,628	0.03%
2023/09/07	0	0.00	1	84.20	84.50	-1	10,632	-0.01%
2023/09/06	7	84.26	0	0.00	83.20	7	10,618	0.07%
2023/09/05	25	84.86	3	84.67	85.20	22	10,593	0.21%
2023/09/04	25.1	87.76	28	87.79	85.70	-2.9	10,510	-0.03%
2023/09/01	11.1	85.75	9.2	86.32	85.30	1.9	9,982	0.02%
2023/08/31	5	83.96	11	83.92	83.40	-6	9,779	-0.06%
2023/08/30	18.1	82.76	12.1	82.77	83.70	6	9,882	0.06%
2023/08/29	0	0.00	17.5	79.04	79.80	-17.5	9,712	-0.18%
2023/08/28	6	77.40	5	78.04	75.70	1	10,084	0.01%
2023/08/25	0	0.00	8	75.15	75.00	-8	10,409	-0.08%
2023/08/24	6.1	74.58	0.1	74.80	74.50	6	11,432	0.05%
2023/08/23	2	74.60	0	0.00	74.70	2	11,529	0.02%
2023/08/18	0.1	75.60	0	0.00	74.70	0.1	12,263	0.00%
2023/08/17	3	75.50	1	72.80	75.60	2	12,610	0.02%
2023/08/16	2	73.30	2	73.90	73.20	0	12,960	0.00%
2023/08/15	5	74.18	4	75.08	74.30	1	13,037	0.01%
2023/08/14	2	75.00	3	74.57	73.40	-1	13,253	-0.01%
2023/08/11	14	78.11	14	79.00	77.50	0	13,487	0.00%
2023/08/10	10	78.10	0	0.00	77.90	10	13,636	0.07%
2023/08/09	13.1	81.38	4	81.90	79.20	9.1	13,659	0.07%
2023/08/07	1	80.10	3	80.87	80.50	-2	13,852	-0.01%
2023/08/04	2	80.80	0	0.00	80.70	2	13,957	0.01%
2023/08/02	0	0.00	5	81.40	80.10	-5	13,997	-0.04%
2023/08/01	5.2	81.01	5	82.60	81.00	0.2	13,969	0.00%
2023/07/31	6	82.25	8	82.65	82.00	-2	13,957	-0.01%
2023/07/28	0	0.00	5	81.60	81.60	-5	13,918	-0.04%
2023/07/27	10	80.80	0	0.00	81.00	10	13,982	0.07%
2023/07/26	3.1	78.15	2	80.00	77.70	1.1	13,895	0.01%
2023/07/25	0.1	80.00	0	0.00	79.80	0.1	13,936	0.00%
2023/07/24	0.3	76.83	1.1	76.41	76.20	-0.8	13,873	-0.01%
2023/07/21	3.2	77.51	1	77.20	77.40	2.2	13,893	0.02%
2023/07/20	1	78.30	1	79.30	78.20	0	14,010	0.00%
2023/07/19	4	79.40	47	79.32	79.00	-43	13,983	-0.31%
2023/07/18	3.9	81.21	2.3	82.88	80.20	1.7	14,165	0.01%
2023/07/17	61	86.29	29	84.36	84.40	32	14,604	0.22%
2023/07/14	25.3	86.70	21	86.40	85.50	4.3	15,027	0.03%
2023/07/13	0	0.00	1.1	82.39	84.00	-1.1	15,484	-0.01%
2023/07/12	5.1	80.62	12	80.11	80.20	-6.9	15,701	-0.04%
2023/07/11	8.5	80.29	2	80.20	80.00	6.5	16,083	0.04%
2023/07/10	4.6	81.63	1	82.30	81.30	3.6	16,401	0.02%
2023/07/07	1	82.30	1	82.60	82.30	0	16,394	0.00%
2023/07/06	0.1	83.60	6.1	83.41	83.50	-6	16,360	-0.04%
2023/07/05	5.6	82.33	1	82.00	81.80	4.6	16,184	0.03%
2023/07/04	3.6	83.24	5	82.88	82.40	-1.4	16,023	-0.01%
2023/07/03	17.1	82.18	5	82.42	81.80	12.1	16,017	0.08%
2023/06/30	2	82.55	0	0.00	82.60	2	15,975	0.01%
2023/06/29	1	80.70	6	81.18	80.50	-5	15,906	-0.03%
2023/06/28	18.1	81.49	14	81.68	80.80	4.1	15,888	0.03%
2023/06/27	8.3	80.20	4	80.28	79.40	4.3	15,857	0.03%
2023/06/26	5	81.18	2	81.95	82.00	3	15,917	0.02%
2023/06/21	2.6	82.47	0	0.00	82.00	2.6	16,007	0.02%
2023/06/20	5.3	82.23	5	83.20	83.10	0.3	16,009	0.00%
2023/06/19	5.4	83.63	3	83.20	83.40	2.4	16,067	0.01%
2023/06/16	6.7	86.83	2	86.85	83.70	4.7	16,268	0.03%
2023/06/15	0.2	87.95	0	0.00	87.70	0.2	16,050	0.00%
2023/06/14	1	87.69	3	87.10	87.40	-2	16,092	-0.01%
2023/06/13	2.1	88.28	1	87.30	87.10	1.1	16,261	0.01%
2023/06/12	0.1	87.75	10	88.10	86.80	-9.9	16,486	-0.06%
2023/06/09	12.2	87.84	4	87.18	87.80	8.2	16,587	0.05%
2023/06/08	1.2	87.60	3	88.53	87.10	-1.8	16,894	-0.01%
2023/06/07	2.1	89.27	0	0.00	89.70	2.1	17,277	0.01%
2023/06/06	2	90.30	17	89.03	88.50	-15	17,427	-0.09%
2023/06/05	3.3	93.35	4	92.43	90.60	-0.7	17,463	0.00%
2023/06/02	17	90.92	16	91.41	90.60	1	17,273	0.01%
2023/06/01	35.2	91.61	30	90.85	89.60	5.2	17,110	0.03%
2023/05/31	22.1	87.23	15	86.15	87.60	7.1	16,730	0.04%
2023/05/30	93	87.26	98.5	86.56	86.60	-5.5	16,779	-0.03%
2023/05/29	1	83.30	2	83.85	82.80	-1	16,189	-0.01%
2023/05/26	18	83.15	18	82.89	82.20	0	16,720	0.00%
2023/05/25	23.1	84.41	24	84.19	83.40	-1	16,790	-0.01%
2023/05/24	22	83.94	20	84.07	85.30	2	16,784	0.01%
2023/05/23	17.1	84.53	14	84.26	83.70	3.1	16,779	0.02%
2023/05/22	32.1	83.30	22.4	82.51	84.20	9.7	16,625	0.06%
2023/05/19	14	81.16	10	80.54	80.40	4	16,605	0.02%
2023/05/18	21.1	80.86	21	81.50	81.80	0.1	17,232	0.00%
2023/05/17	18.1	80.83	16	81.34	81.10	2.1	17,202	0.01%
2023/05/16	0.1	77.80	3	78.73	79.60	-3	16,929	-0.02%
2023/05/15	2	77.20	0	0.00	76.70	2	16,975	0.01%
2023/05/12	10	76.73	3	76.47	78.30	7	17,522	0.04%
2023/05/11	10	76.73	3	76.47	75.90	7	17,605	0.04%
2023/05/10	0	0.00	3	78.13	79.10	-3	17,858	-0.02%
2023/05/09	17	77.90	14	77.24	77.10	3	18,040	0.02%
2023/05/08	3	77.50	3	77.90	78.10	0	18,373	0.00%
2023/05/05	1	77.40	1	78.10	77.40	0	19,117	0.00%
2023/05/04	4.1	77.20	23	76.82	77.80	-18.9	20,127	-0.09%
2023/05/03	3.2	78.72	1	77.90	77.60	2.2	20,629	0.01%
2023/05/02	10.1	80.80	11	81.09	80.00	-1	21,995	0.00%
2023/04/28	3	80.93	3	81.20	80.60	0	22,329	0.00%
2023/04/26	8	79.55	6	79.07	79.80	2	23,222	0.01%
2023/04/25	12	79.77	17	80.47	78.50	-5	23,224	-0.02%
2023/04/24	0.1	80.20	1	80.00	80.90	-1	23,268	0.00%
2023/04/21	21	80.97	18	79.81	80.30	3	23,333	0.01%
2023/04/20	15	79.87	39.4	80.83	82.00	-24.4	23,300	-0.10%
2023/04/19	7.2	85.35	8.2	84.50	83.20	-1.1	23,430	0.00%
2023/04/18	51.1	84.50	66.3	84.58	85.70	-15.3	23,376	-0.07%
2023/04/17	31	81.60	17.1	81.08	81.80	13.9	22,746	0.06%
2023/04/14	35	77.99	21.3	77.59	79.10	13.7	22,664	0.06%
2023/04/13	25	77.94	26	78.29	77.60	-1	22,469	0.00%
2023/04/12	0.2	75.23	10	75.78	75.60	-9.9	22,228	-0.04%
2023/04/11	1	75.80	0	0.00	74.70	1	22,378	0.00%
2023/04/10	0.2	74.50	0	0.00	74.80	0.2	22,442	0.00%
2023/04/07	0.1	74.30	0	0.00	74.30	0.1	22,682	0.00%
2023/04/06	18.2	73.99	18	74.90	73.70	0.2	22,946	0.00%
2023/03/31	3	75.30	5	75.62	75.20	-2	23,097	-0.01%
2023/03/30	4	76.80	1	76.60	76.50	3	23,290	0.01%
2023/03/29	1.2	75.57	0	75.30	75.60	1.2	23,597	0.01%
2023/03/28	6	74.67	2.1	75.79	74.50	4	24,135	0.02%
2023/03/27	7.6	76.02	3	76.20	75.50	4.6	24,251	0.02%
2023/03/24	2	78.05	5	78.16	78.80	-3	24,380	-0.01%
2023/03/23	1.3	76.95	1.1	77.46	77.50	0.2	24,792	0.00%
2023/03/22	6.1	76.97	2	77.35	76.40	4.1	25,520	0.02%
2023/03/21	16.1	77.30	12	77.92	77.30	4.1	25,958	0.02%
2023/03/17	1	74.80	1	74.70	75.70	0	26,757	0.00%
2023/03/16	2.1	74.38	1	73.90	73.90	1	27,143	0.00%
2023/03/15	49	77.12	53	77.38	75.90	-4	27,463	-0.01%
2023/03/14	4	75.05	7	75.06	75.50	-3	27,639	-0.01%
2023/03/13	19.2	75.52	11	74.21	76.00	8.2	27,805	0.03%
2023/03/10	16.1	73.12	5	73.06	72.40	11.1	28,035	0.04%
2023/03/09	5.1	76.53	13.2	75.91	76.00	-8.2	28,440	-0.03%
2023/03/08	9.1	77.70	4	77.70	77.60	5.1	29,589	0.02%
2023/03/07	22	79.29	13	78.97	79.20	9	31,679	0.03%
2023/03/06	7	78.96	6	78.58	79.00	1	32,545	0.00%
2023/03/03	0.1	78.35	9	78.32	78.10	-8.9	33,580	-0.03%
2023/03/02	9.1	79.02	15	78.81	78.80	-5.9	33,809	-0.02%
2023/03/01	19.2	82.90	18	82.23	81.60	1.2	34,331	0.00%
2023/02/24	63.3	82.01	66	81.61	81.30	-2.7	34,926	-0.01%
2023/02/23	7	79.31	7	80.01	80.00	0	35,006	0.00%
2023/02/22	13.1	78.38	3	78.70	78.10	10.1	35,078	0.03%
2023/02/21	9.1	81.20	5	81.86	80.90	4.1	35,210	0.01%
2023/02/20	1.3	80.04	3	80.37	80.60	-1.7	35,453	0.00%
2023/02/17	30.1	80.65	35	80.26	80.00	-4.9	36,109	-0.01%
2023/02/16	63.1	81.59	54.5	81.61	81.50	8.6	36,232	0.02%
2023/02/15	26.2	78.55	8	78.48	77.90	18.2	35,580	0.05%
2023/02/14	22	77.22	10	77.25	77.20	12	35,384	0.03%
2023/02/13	2.1	77.80	27	77.80	77.50	-24.9	35,365	-0.07%
2023/02/10	23.1	78.80	34.2	78.77	79.00	-11.1	35,162	-0.03%
2023/02/09	9.1	77.15	2	77.20	76.90	7.1	34,580	0.02%
2023/02/08	34.1	76.79	57	76.90	77.80	-22.9	34,426	-0.07%
2023/02/07	5.1	77.36	1.3	77.57	77.80	3.8	34,045	0.01%
2023/02/06	162.4	77.49	152	78.44	77.50	10.4	33,809	0.03%	大買/大賣/
2023/02/03	173	80.49	173	79.09	78.10	0	33,486	0.00%	大買/大賣/
2023/02/02	34	80.69	23.3	80.88	79.50	10.8	32,779	0.03%
2023/02/01	18	83.26	16.3	83.81	84.50	1.8	31,891	0.01%
2023/01/31	180	79.92	198.1	79.87	82.90	-18.1	31,435	-0.06%	大買/大賣/
2023/01/30	3	75.97	10.2	75.77	78.10	-7.2	30,031	-0.02%
2023/01/17	24	70.64	36	70.24	71.00	-12	29,893	-0.04%
2023/01/16	44.1	68.87	36	68.61	69.20	8.1	29,626	0.03%
2023/01/13	5	66.86	7	66.79	66.80	-2	29,718	-0.01%
2023/01/12	23	65.74	19.1	65.82	66.20	3.9	29,684	0.01%
2023/01/11	14	67.36	18	66.68	66.50	-4	29,471	-0.01%
2023/01/10	1	68.58	10	67.83	67.20	-9	29,388	-0.03%
2023/01/09	64	68.12	52	68.14	68.20	12	29,198	0.04%
2023/01/06	34	66.30	44	66.36	66.20	-10	28,481	-0.04%
2023/01/05	12	65.43	16	65.69	65.70	-4	27,989	-0.01%
2023/01/04	10	64.75	4	64.55	65.70	6	27,698	0.02%
2023/01/03	2	63.15	1	63.60	63.20	1	27,350	0.00%
2022/12/30	2	62.00	2	61.90	62.00	0	27,175	0.00%
2022/12/29	2	61.10	2	60.36	61.40	0	27,061	0.00%
2022/12/28	0	0.00	1	61.50	61.60	-1	26,892	0.00%
2022/12/27	11	61.71	9	61.74	61.90	2	26,747	0.01%
2022/12/26	9	60.31	7	60.77	61.10	2	26,468	0.01%
2022/12/23	8	59.03	6	59.13	59.10	2	26,197	0.01%
2022/12/22	9	60.49	2	59.95	59.70	7	25,954	0.03%
2022/12/21	20	60.57	15	61.46	60.00	5	25,720	0.02%
2022/12/20	14	62.42	15	62.63	61.40	-1	25,370	0.00%
2022/12/19	2	64.40	3	63.90	64.20	-1	24,857	0.00%
2022/12/16	17	64.62	13	64.44	64.10	4	24,654	0.02%
2022/12/15	31	67.42	19	68.13	66.50	12	24,382	0.05%
2022/12/14	60	67.51	60	67.59	66.80	0	23,822	0.00%
2022/12/13	19	65.51	14	65.84	65.00	5	23,062	0.02%
2022/12/12	57	66.38	66	65.48	66.60	-9	22,467	-0.04%
2022/12/09	23	62.30	22	62.49	62.30	1	21,593	0.00%
2022/12/08	34	62.44	18	62.74	63.00	16	21,338	0.08%
2022/12/07	15	64.47	10.8	64.36	63.40	4.2	20,901	0.02%
2022/12/06	13	65.32	15	65.22	64.90	-2	20,373	-0.01%
2022/12/05	12	67.12	11	67.26	66.90	1	19,893	0.01%
2022/12/02	24	67.30	23	66.90	66.70	1	19,576	0.01%
2022/12/01	29	67.12	32.2	67.16	67.90	-3.2	18,949	-0.02%
2022/11/30	61.2	64.69	53	65.02	65.20	8.2	18,126	0.05%
2022/11/29	80	66.11	98	65.49	63.70	-18	16,812	-0.11%
2022/11/28	37	61.93	32	61.91	64.80	5	14,714	0.03%
2022/11/25	67	59.57	67	59.77	60.60	0	14,089	0.00%
2022/11/24	14	57.26	23	57.24	57.70	-9	12,958	-0.07%
2022/11/23	69	56.75	62	56.76	57.10	7	12,521	0.06%
2022/11/22	55.2	54.63	44	54.73	54.90	11.2	11,541	0.10%
2022/11/21	50	52.23	80	52.08	54.10	-30	10,587	-0.28%
2022/11/18	27	49.45	18	49.73	49.20	9	9,933	0.09%
2022/11/17	36	50.94	22	50.89	50.20	14	9,704	0.14%
2022/11/16	49	50.27	44	50.14	50.90	5	9,257	0.05%
2022/11/15	51	49.98	51	50.05	51.10	0	8,791	0.00%
2022/11/14	9	47.55	13.3	48.35	49.50	-4.3	7,961	-0.05%
2022/11/11	0	0.00	14	45.01	45.00	-14	7,484	-0.19%
2022/11/09	1	45.70	1	45.60	44.80	0	7,416	0.00%
2022/11/07	1	45.45	10	45.70	45.75	-9	7,330	-0.12%
2022/11/04	5	44.34	0	0.00	45.05	5	7,310	0.07%
2022/11/03	4.2	44.60	0	0.00	44.45	4.2	7,270	0.06%
2022/11/02	0.1	45.45	0	0.00	45.20	0.1	7,337	0.00%
2022/10/31	8.1	45.97	5	46.16	45.60	3.1	7,566	0.04%
2022/10/28	7	45.82	9	46.59	45.75	-2	7,556	-0.03%
2022/10/27	6	46.50	1	45.90	46.55	5	7,447	0.07%
2022/10/26	5	44.35	5	44.90	44.40	0	7,331	0.00%
2022/10/25	7	44.58	6	44.29	44.30	1	7,207	0.01%
2022/10/24	12	45.94	18	45.84	46.00	-6	6,936	-0.09%
2022/10/21	9	44.12	20	44.44	45.05	-11	6,516	-0.17%
2022/10/20	4	41.40	3	41.28	41.35	1	5,996	0.02%
2022/10/19	1	43.50	0	0.00	43.00	1	5,965	0.02%
2022/10/18	1	43.20	0	0.00	42.80	1	6,023	0.02%
2022/10/17	6	43.44	7	42.47	43.45	-1	6,156	-0.02%
2022/10/14	0	0.00	2	42.75	42.80	-2	6,177	-0.03%
2022/10/13	0	0.00	1	42.40	41.05	-1	6,136	-0.02%
2022/10/12	2	41.10	5	40.65	41.05	-3	6,071	-0.05%
2022/10/11	8	40.98	0	0.00	40.80	8	6,175	0.13%
2022/10/07	6	42.58	2	42.90	42.90	4	6,221	0.06%
2022/10/05	1	41.70	0	0.00	41.20	1	6,646	0.02%
2022/09/28	7	41.29	1	41.25	41.20	6	7,355	0.08%
2022/09/27	1	43.20	10	42.50	42.65	-9	7,378	-0.12%
2022/09/26	0	0.00	2	42.30	41.85	-2	7,436	-0.03%
2022/09/23	1	42.85	15	43.20	42.85	-14	7,635	-0.18%
2022/09/22	5	42.65	0	0.00	43.45	5	7,823	0.06%
2022/09/21	4	42.65	0	0.00	42.60	4	8,031	0.05%
2022/09/20	3	43.23	0	0.00	43.30	3	8,266	0.04%
2022/09/19	1	41.90	0	0.00	41.95	1	8,537	0.01%
2022/09/16	10	42.11	0	0.00	41.95	10	8,792	0.11%
2022/09/08	0	0.00	20	42.00	42.35	-20	10,844	-0.18%
2022/09/07	10	42.30	30	42.32	41.85	-20	11,040	-0.18%
2022/09/06	2	42.00	1	42.40	42.05	1	11,057	0.01%
2022/09/05	1	43.55	0	0.00	43.40	1	11,033	0.01%
2022/09/02	7	43.25	7	42.10	43.85	0	11,015	0.00%
2022/09/01	8	42.94	25	43.18	43.20	-17	10,804	-0.16%
2022/08/29	29	40.15	0	0.00	40.15	29	10,523	0.28%
2022/08/26	35	41.01	1	41.00	41.00	34	10,537	0.32%
2022/08/24	2	40.75	0	0.00	40.70	2	10,758	0.02%
2022/08/23	0	0.00	5	41.00	40.85	-5	10,817	-0.05%
2022/08/19	7	41.30	0	0.00	41.30	7	10,809	0.06%
2022/08/18	2	41.63	0	0.00	41.50	2	10,867	0.02%
2022/08/17	7	42.00	2	41.93	41.95	5	10,930	0.05%
2022/08/15	11	42.55	0	0.00	42.55	11	10,870	0.10%
2022/08/12	0	0.00	3	42.63	42.40	-3	10,881	-0.03%
2022/08/11	4	41.88	1	42.20	41.80	3	10,866	0.03%
2022/08/10	5	41.94	0	0.00	41.95	5	10,869	0.05%
2022/08/09	1	41.75	0	0.00	42.20	1	10,889	0.01%
2022/08/08	3	40.77	1	39.85	41.45	2	10,907	0.02%
2022/08/04	9	43.21	8	43.22	43.25	1	10,610	0.01%
2022/08/02	0	0.00	1	45.05	45.10	-1	10,414	-0.01%
2022/07/29	5	45.75	5	45.75	45.75	0	10,334	0.00%
2022/07/28	1	45.50	0	0.00	45.45	1	10,296	0.01%
2022/07/27	6	45.72	5	46.05	46.20	1	10,234	0.01%
2022/07/25	3	44.98	3	45.10	45.80	0	10,061	0.00%
2022/07/22	1	46.10	0	0.00	45.95	1	9,867	0.01%
2022/07/21	10	46.15	1	46.95	46.95	9	9,614	0.09%
2022/07/20	0	0.00	2	48.00	47.50	-2	9,444	-0.02%
2022/07/19	0	0.00	1	48.70	48.05	-1	9,371	-0.01%
2022/07/15	1	47.80	0	0.00	48.00	1	9,207	0.01%
2022/07/14	0	0.00	2	48.80	49.00	-2	9,075	-0.02%
2022/07/13	24	48.79	12	49.39	49.00	12	8,896	0.13%
2022/07/12	3	46.80	5	46.16	46.90	-2	8,479	-0.02%
2022/07/11	5	46.52	5	46.50	46.10	0	8,246	0.00%
2022/07/07	1	43.80	5	43.16	43.70	-4	7,907	-0.05%
2022/07/06	2	43.20	12	43.41	42.50	-10	7,786	-0.13%
2022/07/05	20	44.64	8	44.37	44.50	12	7,651	0.16%
2022/07/04	5	44.55	3	44.40	44.40	2	7,573	0.03%
2022/07/01	2	45.83	1	45.90	44.40	1	7,468	0.01%
2022/06/30	14	47.28	26	47.13	47.20	-12	7,202	-0.17%
2022/06/29	4	48.60	14	48.01	47.50	-10	6,978	-0.14%
2022/06/28	10	48.88	12	48.49	48.35	-2	6,707	-0.03%
2022/06/27	43	49.30	38	49.78	50.20	5	6,443	0.08%
2022/06/24	3	49.75	7	49.86	50.00	-4	6,089	-0.07%
2022/06/23	36	50.78	31	50.53	50.50	5	5,800	0.09%
2022/06/22	26	49.67	27	49.54	49.10	-1	4,986	-0.02%
2022/06/21	15	48.39	10	48.05	49.75	5	4,553	0.11%
2022/06/20	4	45.38	1	44.95	45.30	3	3,987	0.08%
2022/06/17	6	46.09	6	46.69	46.10	0	3,770	0.00%
2022/06/16	3	46.23	16	46.16	45.80	-13	3,557	-0.37%
2022/06/15	1	45.45	1	45.40	45.40	0	3,336	0.00%
2022/06/14	0	0.00	1	44.80	44.80	-1	3,285	-0.03%
2022/06/13	10	45.56	6	46.02	45.40	4	3,201	0.12%
2022/06/10	10	45.20	6	45.29	45.40	4	3,116	0.13%
2022/06/09	5	45.10	0.1	45.00	45.20	4.9	3,089	0.16%
2022/06/01	8	45.69	12	45.80	45.80	-4	2,937	-0.14%
2022/05/31	5	44.00	13	43.96	44.45	-8	2,668	-0.30%
2022/05/30	6	43.58	5	43.65	43.70	1	2,530	0.04%
2022/05/26	0	0.00	3	43.30	43.15	-3	2,442	-0.12%
2022/05/25	0	0.00	1	42.35	43.15	-1	2,352	-0.04%
2022/05/23	3	42.00	0	0.00	42.10	3	2,264	0.13%
2022/05/20	0	0.00	1	42.30	41.95	-1	2,280	-0.04%
2022/05/19	1	42.00	0	0.00	42.20	1	2,270	0.04%
2022/05/17	0	0.00	1	41.95	41.95	-1	2,198	-0.05%
2022/05/16	5	41.90	5	41.90	42.00	0	2,128	0.00%
2022/05/13	3	40.10	3	39.80	40.10	0	1,945	0.00%
2022/04/25	1	40.40	0	0.00	40.10	1	2,081	0.05%
2022/04/22	0	0.00	5	40.97	41.20	-5	2,099	-0.24%
2022/04/21	2	41.25	2	41.53	41.10	0	2,154	0.00%
2022/04/20	3	40.93	11	40.90	40.95	-8	2,209	-0.36%
2022/04/15	1	40.50	30	40.10	40.55	-29	2,267	-1.28%
2022/04/14	32	40.51	0	0.00	40.50	32	2,350	1.36%
2022/04/13	0	0.00	0.1	40.05	39.95	-0.1	2,372	-0.01%
2022/04/12	0	0.00	6.7	39.38	39.10	-6.7	2,472	-0.27%
2022/04/07	1	40.25	0	0.00	39.90	1	2,754	0.04%
2022/04/01	1	40.45	3	40.35	40.35	-2	2,797	-0.07%
2022/03/30	1	40.55	0	0.00	40.65	1	2,877	0.03%
2022/03/08	4	39.15	0	0.00	38.90	4	2,973	0.13%
2022/03/07	0	0.00	4	39.75	39.70	-4	2,936	-0.14%
2022/02/24	10	40.70	0	0.00	40.70	10	3,250	0.31%
2022/02/23	0.5	41.80	0	0.00	41.85	0.5	3,355	0.01%
2022/01/25	1	40.95	0	0.00	40.80	1	4,417	0.02%
2022/01/19	1	41.80	1	42.60	41.80	0	4,576	0.00%
2022/01/14	0	0.00	0.5	43.45	43.55	-0.5	4,736	-0.01%
2022/01/13	1	43.65	8	43.53	43.45	-7	4,898	-0.14%
2022/01/11	0	0.00	1	42.90	42.75	-1	5,175	-0.02%
2022/01/06	3	43.23	0	0.00	43.60	3	5,794	0.05%
2022/01/04	6	43.03	1	42.90	43.25	5	6,131	0.08%
2021/12/30	0	0.00	1	41.85	41.90	-1	6,725	-0.01%
2021/12/29	0	0.00	6	42.12	42.05	-6	6,916	-0.09%
2021/12/28	1	42.00	0	0.00	41.85	1	6,959	0.01%
2021/12/27	0	0.00	1	42.00	42.00	-1	7,032	-0.01%
2021/12/24	0	0.00	1	42.30	42.30	-1	7,180	-0.01%
2021/12/21	0	0.00	3	41.90	41.80	-3	7,547	-0.04%
2021/12/16	5	41.25	0	0.00	41.25	5	8,246	0.06%
2021/12/09	0	0.00	1.3	41.94	41.70	-1.3	10,150	-0.01%
2021/12/03	0	0.00	1	41.45	41.45	-1	10,151	-0.01%
2021/12/02	1	41.30	0	0.00	41.30	1	10,165	0.01%
2021/11/30	0.1	41.05	0.2	41.45	41.00	-0.1	10,150	0.00%
2021/11/29	0.2	41.06	0	0.00	41.10	0.2	10,145	0.00%
2021/11/26	3.1	41.80	0	0.00	41.60	3.1	10,092	0.03%
2021/11/25	6.1	42.62	0	0.00	42.40	6.1	10,021	0.06%
2021/11/24	0	0.00	2	42.90	42.80	-2	10,011	-0.02%
2021/11/23	0	0.00	1	43.35	43.15	-1	9,994	-0.01%
2021/11/22	2.2	44.12	0	0.00	44.05	2.2	9,908	0.02%
2021/11/19	4	43.70	8.5	43.65	43.30	-4.5	9,740	-0.05%
2021/11/18	0	0.00	5	43.25	43.10	-5	9,587	-0.05%
2021/11/17	3	43.38	1.1	43.26	43.40	1.9	9,523	0.02%
2021/11/16	9.1	43.10	14	43.14	43.35	-4.9	9,379	-0.05%
2021/11/15	0.2	41.85	0	0.00	41.90	0.2	9,147	0.00%
2021/11/12	0	0.00	0.3	41.66	41.85	-0.3	9,137	0.00%
2021/11/11	6	40.84	25.1	41.21	40.80	-19.1	9,095	-0.21%
2021/11/10	3	41.65	6	41.67	41.55	-3	9,033	-0.03%
2021/11/08	3	41.55	3	41.70	41.50	0	8,969	0.00%
2021/11/05	6.1	41.56	0	0.00	41.85	6.1	8,947	0.07%
2021/11/03	3	41.42	0	0.00	41.40	3	8,918	0.03%
2021/11/02	16	42.06	3	41.35	41.50	13	8,965	0.15%
2021/11/01	11.1	41.39	4	41.09	41.35	7.1	8,871	0.08%
2021/10/29	0.1	41.55	1.1	41.31	41.10	-1	8,813	-0.01%
2021/10/28	0.1	42.50	2	41.95	41.90	-2	8,730	-0.02%
2021/10/27	0.1	42.35	0	0.00	42.25	0.1	8,705	0.00%
2021/10/26	0	0.00	0.2	42.70	42.40	-0.2	8,666	0.00%
2021/10/25	0.1	42.45	0	0.00	42.70	0.1	8,597	0.00%
2021/10/22	0.1	42.30	0	0.00	42.20	0.1	8,522	0.00%
2021/10/21	5.1	42.78	2.2	42.99	43.10	2.9	8,420	0.03%
2021/10/20	0.2	41.70	8	41.69	41.40	-7.8	8,208	-0.10%
2021/10/19	4.2	42.12	4	42.36	41.90	0.2	8,091	0.00%
2021/10/18	7.2	43.31	4.5	42.36	42.15	2.7	7,879	0.03%
2021/10/15	12.6	44.00	3	43.70	44.25	9.6	7,551	0.13%
2021/10/14	3	43.37	2	43.25	42.95	1	7,346	0.01%
2021/10/13	16.1	43.24	11	42.63	43.65	5.1	7,244	0.07%
2021/10/12	1.1	44.08	1.1	44.16	42.70	0	7,081	0.00%
2021/10/08	1.1	44.23	1.2	44.41	44.20	-0.1	6,883	0.00%
2021/10/07	15.1	42.61	15	42.77	43.05	0.1	6,326	0.00%
2021/10/06	11	41.61	13	41.60	42.15	-2	6,118	-0.03%
2021/10/05	2	40.28	0	0.00	40.30	2	5,905	0.03%
2021/10/01	5	40.78	0	0.00	40.25	5	5,782	0.09%
2021/09/30	0	0.00	2	42.50	42.70	-2	5,642	-0.04%
2021/09/29	4	42.08	0	0.00	42.00	4	5,550	0.07%
2021/09/28	1	42.35	14	42.36	42.80	-13	5,453	-0.24%
2021/09/27	15	44.14	9.1	44.38	43.10	5.9	5,411	0.11%
2021/09/24	8.1	43.62	6	43.57	44.00	2.1	5,138	0.04%
2021/09/23	4	43.58	6.1	43.64	43.80	-2.1	4,989	-0.04%
2021/09/22	38	44.17	27	44.36	43.70	11	4,756	0.23%
2021/09/17	54.2	43.30	57	43.42	43.95	-2.8	4,291	-0.07%
2021/09/16	2	41.35	8	40.93	41.15	-6	3,610	-0.17%
2021/09/15	19	39.81	18	40.07	40.30	1	3,399	0.03%
2021/09/13	0	0.00	2	38.15	38.05	-2	3,189	-0.06%
2021/09/10	0.3	37.20	0	0.00	37.15	0.3	3,229	0.01%
2021/09/09	2	36.70	0	0.00	36.85	2	3,326	0.06%
2021/09/03	2	38.00	0	0.00	38.10	2	3,381	0.06%
2021/09/01	11	37.85	10	38.05	38.00	1	3,369	0.03%
2021/08/30	1	38.05	0	0.00	38.10	1	3,373	0.03%
2021/08/26	3	37.45	3	37.30	37.45	0	3,367	0.00%
2021/08/25	0.6	37.30	1	37.25	37.30	-0.4	3,369	-0.01%
2021/08/19	2	37.00	0	0.00	36.70	2	3,468	0.06%
2021/08/16	0	0.00	0.2	38.00	37.80	-0.2	3,481	-0.01%
2021/08/10	2	39.58	0	0.00	39.40	2	3,646	0.05%
2021/08/09	2	40.40	0	0.00	40.35	2	3,746	0.05%
2021/08/06	3	40.90	3	40.90	40.90	0	3,899	0.00%
2021/08/03	0	0.00	1	39.40	39.40	-1	4,282	-0.02%
2021/07/29	0	0.00	2	40.10	40.25	-2	4,468	-0.04%
2021/07/23	0	0.00	1	40.95	41.00	-1	5,029	-0.02%
2021/07/21	1	40.05	1	39.85	40.00	0	5,135	0.00%
2021/07/20	1	41.05	1	40.65	40.60	0	5,149	0.00%
2021/07/19	1	41.80	0	0.00	41.35	1	5,206	0.02%
2021/07/16	1	42.50	3	42.95	42.50	-2	5,419	-0.04%
2021/07/12	3	42.40	0	0.00	42.50	3	6,040	0.05%
2021/07/09	3	41.93	0	0.00	41.95	3	6,373	0.05%
2021/07/08	0	0.00	4	42.38	42.00	-4	6,864	-0.06%
2021/07/07	0	0.00	1	42.50	42.60	-1	7,496	-0.01%
2021/07/05	0	0.00	1	43.50	42.80	-1	8,124	-0.01%
2021/07/02	1	43.00	5	42.89	43.00	-4	8,189	-0.05%
2021/07/01	0	0.00	1	42.70	42.15	-1	8,194	-0.01%
2021/06/30	0	0.00	1	42.60	42.60	-1	8,237	-0.01%
2021/06/29	1	42.25	1	42.45	42.30	0	8,331	0.00%
2021/06/25	1	42.50	0	0.00	42.50	1	8,515	0.01%
2021/06/24	4.2	42.20	4	41.50	42.75	0.2	8,614	0.00%
2021/06/23	14	40.96	10	41.32	41.60	4	8,997	0.04%
2021/06/22	1	40.10	0	0.00	40.00	1	9,683	0.01%
2021/06/18	14	40.71	11	40.86	40.50	3	10,830	0.03%
2021/06/17	4	39.98	2	40.10	40.20	2	10,808	0.02%
2021/06/15	0	0.00	3	39.40	39.40	-3	11,015	-0.03%
2021/06/09	0	0.00	2	39.43	39.35	-2	11,374	-0.02%
2021/06/08	0	0.00	1	39.75	39.65	-1	11,406	-0.01%
2021/06/07	0	0.00	1	39.35	39.80	-1	11,473	-0.01%
2021/06/04	4	40.18	2	40.15	40.15	2	11,526	0.02%
2021/06/03	0	0.00	0.1	40.15	40.10	-0.1	11,617	0.00%
2021/06/01	0	39.90	2	40.05	40.10	-2	11,728	-0.02%
2021/05/28	0.1	39.69	0	0.00	39.70	0.1	11,827	0.00%
2021/05/27	2	38.88	3.1	38.68	38.80	-1.1	11,868	-0.01%
2021/05/26	0	0.00	1	39.15	39.80	-1	11,895	-0.01%
2021/05/25	3	39.82	2	39.75	39.55	1	12,015	0.01%
2021/05/24	2	39.50	0	0.00	39.50	2	12,265	0.02%
2021/05/21	4	39.20	3.1	38.78	39.20	0.9	12,377	0.01%
2021/05/19	0	0.00	2	38.95	39.20	-2	12,798	-0.02%
2021/05/17	0	0.00	2	37.45	36.00	-2	12,762	-0.02%
2021/05/14	8	39.59	6	39.58	38.90	2	12,672	0.02%
2021/05/13	0	0.00	2	36.80	38.40	-2	12,556	-0.02%
2021/05/12	1	38.70	1	39.75	38.10	0	12,478	0.00%
2021/05/07	2.2	41.96	4	42.31	42.90	-1.8	12,358	-0.01%
2021/05/06	5	40.67	3	40.37	40.55	2	12,440	0.02%
2021/05/05	2	40.45	1	40.00	40.40	1	12,720	0.01%
2021/05/04	1	40.20	24	41.33	40.50	-23	12,698	-0.18%
2021/05/03	5	43.73	2	43.80	42.95	3	12,571	0.02%
2021/04/29	1	45.10	1	45.55	45.40	0	12,565	0.00%
2021/04/28	8	45.17	1	44.80	45.15	7	12,567	0.06%
2021/04/27	2	45.00	0	0.00	45.60	2	12,645	0.02%
2021/04/26	0	0.00	4	45.00	44.75	-4	12,694	-0.03%
2021/04/23	3	44.45	5	44.62	44.60	-2	12,780	-0.02%
2021/04/22	7	45.88	8	45.49	44.35	-1	12,901	-0.01%
2021/04/21	7	46.59	7	46.48	46.50	0	12,842	0.00%
2021/04/20	13	47.56	13	47.60	47.85	0	12,734	0.00%
2021/04/19	2	46.38	0	0.00	46.40	2	12,771	0.02%
2021/04/16	2	45.70	4	45.61	45.65	-2	12,810	-0.02%
2021/04/15	6	46.03	45	46.49	45.55	-39	12,884	-0.30%
2021/04/14	46	47.23	10	47.36	47.20	36	12,794	0.28%
2021/04/13	26	47.45	13	47.61	46.80	13	13,010	0.10%
2021/04/12	11	46.22	13	46.12	46.30	-2	12,787	-0.02%
2021/04/09	7	44.87	5	44.38	44.70	2	13,190	0.01%
2021/04/08	1	43.90	3	43.90	44.05	-2	13,439	-0.01%
2021/04/01	3	43.67	5	44.20	44.45	-2	14,220	-0.01%
2021/03/31	4	44.34	17.3	44.25	44.05	-13.3	14,437	-0.09%
2021/03/30	2	43.33	20	43.48	43.35	-18	14,258	-0.13%
2021/03/29	1	43.60	3	43.48	43.45	-2	14,224	-0.01%
2021/03/26	21	43.89	4	44.13	43.25	17	14,084	0.12%
2021/03/25	115	46.24	114	46.27	45.10	1	13,578	0.01%	大買/大賣/
2021/03/24	44	45.80	77	45.35	46.65	-33	12,788	-0.26%
2021/03/23	13	42.42	2	42.75	42.45	11	11,679	0.09%
2021/03/22	0	0.00	4	41.84	42.45	-4	11,591	-0.03%
2021/03/19	38	42.45	1.1	42.45	42.10	36.9	11,540	0.32%
2021/03/18	1	43.75	0	0.00	42.80	1	11,438	0.01%
2021/03/17	8	43.87	3	43.83	43.30	5	11,313	0.04%
2021/03/15	0	0.00	2	42.35	42.25	-2	10,985	-0.02%
2021/03/11	1	42.85	0	0.00	42.40	1	10,998	0.01%
2021/03/10	0	0.00	5	43.03	42.35	-5	10,968	-0.05%
2021/03/09	5	42.27	9	42.76	42.85	-4	10,911	-0.04%
2021/03/08	6	42.42	3	42.22	42.10	3	10,839	0.03%
2021/03/05	0	0.00	3	41.30	41.50	-3	10,725	-0.03%
2021/03/04	1.1	41.88	10	42.25	41.60	-8.9	10,714	-0.08%
2021/03/03	2	42.10	0	0.00	41.85	2	10,655	0.02%
2021/03/02	12	41.24	4	41.53	41.20	8	10,597	0.08%
2021/02/26	2	41.78	1	41.85	41.65	1	10,553	0.01%
2021/02/25	7	42.73	6	42.84	42.60	1	10,566	0.01%
2021/02/24	11	42.50	0	0.00	41.40	11	10,518	0.10%
2021/02/23	2	43.60	7.2	43.52	43.55	-5.2	10,325	-0.05%
2021/02/22	6	43.26	0	0.00	42.90	6	10,227	0.06%
2021/02/19	5	42.27	2	43.50	43.70	3	10,159	0.03%
2021/02/18	4	41.03	0	0.00	41.10	4	9,965	0.04%
2021/02/02	0	0.00	10	41.20	41.15	-10	9,943	-0.10%
2021/02/01	10	40.30	0	0.00	40.45	10	9,892	0.10%
2021/01/29	1	41.00	0	0.00	40.90	1	9,858	0.01%
2021/01/28	3	41.77	1	41.45	41.35	2	9,789	0.02%
2021/01/27	21	42.52	18	42.85	43.20	3	9,589	0.03%
2021/01/26	6	42.07	2	41.55	41.10	4	9,261	0.04%
2021/01/25	2	41.95	0	0.00	41.95	2	9,225	0.02%
2021/01/22	0	0.00	7	41.63	43.20	-7	9,197	-0.08%
2021/01/21	3	41.05	3	41.33	40.95	0	9,061	0.00%
2021/01/19	6	43.23	3	43.35	43.05	3	8,845	0.03%
2021/01/18	3	43.42	1	43.40	43.55	2	8,730	0.02%
2021/01/15	5	43.37	1	42.20	42.75	4	8,578	0.05%
2021/01/14	14	44.37	5	44.45	44.30	9	8,366	0.11%
2021/01/11	3	47.15	3	46.55	46.80	0	7,913	0.00%
2021/01/08	1	47.65	17	46.90	46.55	-16	7,853	-0.20%
2021/01/07	6	48.18	3	48.33	48.00	3	7,662	0.04%
2021/01/06	96	51.71	101	50.07	49.00	-5	7,415	-0.07%	大賣/
2021/01/05	48	49.46	37	49.93	48.85	11	6,700	0.16%
2021/01/04	25	49.75	16	49.96	50.90	9	6,279	0.14%
2020/12/31	6	44.98	24.1	44.81	46.90	-18.1	5,551	-0.33%
2020/12/29	0	0.00	3	42.42	42.20	-3	5,130	-0.06%
2020/12/28	36.1	43.27	27	43.47	43.50	9.1	4,966	0.18%
2020/12/25	38	40.08	37	40.28	41.05	1	4,236	0.02%
2020/12/24	1	37.30	0	0.00	37.35	1	3,943	0.03%
2020/12/23	0	0.00	2	36.90	37.20	-2	3,965	-0.05%
2020/12/18	2	36.90	0	0.00	37.55	2	3,965	0.05%
2020/12/16	0	0.00	1	37.50	37.50	-1	4,059	-0.02%
2020/12/15	2	36.50	2	36.70	36.50	0	4,114	0.00%
2020/12/10	2	37.70	2	37.45	37.65	0	4,463	0.00%
2020/12/08	0	0.00	2	37.50	37.65	-2	4,692	-0.04%
2020/12/07	2	37.55	0	0.00	37.65	2	4,911	0.04%
2020/12/04	2	38.45	2	38.20	38.45	0	5,046	0.00%
2020/12/02	0	0.00	2	38.40	38.55	-2	5,096	-0.04%
2020/11/30	0	0.00	0.2	39.10	39.00	-0.2	5,256	0.00%
2020/11/27	1	39.00	0	0.00	39.35	1	5,360	0.02%
2020/11/26	1	39.25	0	0.00	39.20	1	5,594	0.02%
2020/11/24	0	0.00	2	38.60	38.75	-2	6,017	-0.03%
2020/11/23	0	0.00	4.4	40.10	40.10	-4.4	6,060	-0.07%
2020/11/20	12	39.17	23	39.38	40.05	-11	6,286	-0.17%
2020/11/17	10.4	37.51	0	0.00	38.10	10.4	6,289	0.17%
2020/11/16	6	37.10	5	36.85	37.70	1	6,399	0.02%
2020/11/12	0	0.00	6.2	35.51	36.00	-6.2	6,632	-0.09%
2020/11/09	0	0.00	3	34.53	34.50	-3	6,897	-0.04%
2020/11/06	1	34.00	1	34.35	34.00	0	7,052	0.00%
2020/11/05	0	0.00	3	35.07	34.90	-3	7,399	-0.04%
2020/11/04	3	35.15	0	0.00	35.15	3	7,647	0.04%
2020/11/02	1	35.35	0	0.00	34.90	1	7,806	0.01%
2020/10/30	8	35.90	5	35.60	35.60	3	7,864	0.04%
2020/10/29	0	0.00	2	37.60	37.55	-2	7,849	-0.03%
2020/10/26	2	38.45	0	0.00	38.30	2	8,080	0.02%
2020/10/20	0	0.00	1	38.30	38.30	-1	8,430	-0.01%
2020/10/19	5.2	39.12	11.1	39.38	38.00	-5.9	8,490	-0.07%
2020/10/06	8	23.90	0	0.00	23.95	8	8,403	0.10%
2020/10/05	0	0.00	5	22.85	22.85	-5	8,393	-0.06%
2020/09/24	0	0.00	1	22.30	22.55	-1	8,931	-0.01%
2020/09/23	3	23.40	5	23.21	22.80	-2	8,866	-0.02%
2020/09/21	0	0.00	20	24.38	24.30	-20	8,759	-0.23%
2020/09/18	17	24.33	0	0.00	24.30	17	8,856	0.19%
2020/09/16	0	0.00	2	23.45	23.50	-2	8,958	-0.02%
2020/09/11	3	23.80	1	23.65	23.70	2	9,128	0.02%
2020/09/10	6	24.23	4	24.25	24.35	2	9,194	0.02%
2020/09/09	2	24.25	0	0.00	24.45	2	9,265	0.02%
2020/09/08	2	25.20	2	24.70	24.25	0	9,286	0.00%
2020/09/07	1	25.50	0	0.00	25.20	1	9,275	0.01%
2020/09/04	5	25.60	2	25.88	25.45	3	9,415	0.03%
2020/09/03	3	25.43	4.3	25.77	25.30	-1.3	9,458	-0.01%
2020/09/02	8	25.49	14	25.63	25.70	-6	9,787	-0.06%
2020/09/01	25.3	25.81	8	25.26	25.90	17.3	10,242	0.17%
2020/08/31	4	25.51	12	25.32	25.30	-8	10,258	-0.08%
2020/08/28	7	24.74	3	24.72	24.65	4	10,694	0.04%
2020/08/27	3	24.78	1	25.10	24.75	2	10,730	0.02%
2020/08/26	3	25.20	10	25.03	25.10	-7	10,706	-0.07%
2020/08/25	10	24.52	4	24.51	24.40	6	10,706	0.06%
2020/08/24	4	25.00	11	24.77	24.85	-7	10,717	-0.07%
2020/08/21	12	24.82	22	24.56	25.10	-10	10,745	-0.09%
2020/08/20	1	23.35	1	23.40	23.30	0	10,541	0.00%
2020/08/19	2	25.15	16	24.97	24.75	-14	10,319	-0.14%
2020/08/18	2	24.90	5	25.27	25.35	-3	10,271	-0.03%
2020/08/17	35	25.02	63	24.92	25.15	-28	10,263	-0.27%
2020/08/14	15	23.87	11	23.91	23.85	4	10,253	0.04%
2020/08/13	6	24.61	7	24.30	24.40	-1	10,722	-0.01%
2020/08/12	30	24.31	17	24.39	24.40	13	11,160	0.12%
2020/08/11	18	24.47	14	24.53	24.55	4	11,315	0.04%
2020/08/10	6	24.04	8	24.37	24.20	-2	11,238	-0.02%
2020/08/07	50	24.38	45	24.20	24.00	5	11,141	0.04%
2020/08/06	40	23.94	18	23.89	23.90	22	10,896	0.20%
2020/08/05	11	23.50	2	23.40	23.50	9	10,748	0.08%
2020/08/03	7	23.14	6	23.13	23.45	1	10,766	0.01%
2020/07/31	5	23.69	2	23.73	23.70	3	10,628	0.03%
2020/07/30	0	0.00	5	22.43	23.00	-5	10,275	-0.05%
2020/07/28	1	21.10	0.1	22.75	20.85	0.9	10,052	0.01%
2020/07/27	1	20.90	1	20.80	20.70	0	10,058	0.00%
2020/07/22	0	0.00	10	21.75	21.65	-10	10,037	-0.10%
2020/07/21	0	0.00	1	21.75	21.90	-1	10,042	-0.01%
2020/07/20	10	21.55	18	21.45	21.40	-8	10,001	-0.08%
2020/07/17	10	21.65	2	21.80	21.45	8	10,058	0.08%
2020/07/16	1	21.75	0	0.00	21.80	1	10,100	0.01%
2020/07/14	0	0.00	1	21.35	21.55	-1	10,050	-0.01%
2020/07/13	10	21.25	0	0.00	21.45	10	10,089	0.10%
2020/07/10	4	21.19	3	21.10	21.10	1	10,118	0.01%
2020/07/08	13	21.40	13	21.45	21.40	0	10,172	0.00%
2020/07/07	22	22.15	22	22.31	22.25	0	10,259	0.00%
2020/07/06	0	0.00	33	21.25	21.25	-33	10,679	-0.31%
2020/07/01	5	21.34	0	0.00	21.35	5	11,619	0.04%
2020/06/30	0	0.00	4	21.31	21.55	-4	11,996	-0.03%
2020/06/24	3	21.75	8	22.09	21.90	-5	12,541	-0.04%
2020/06/19	0	0.00	2	22.50	22.50	-2	12,547	-0.02%
2020/06/18	0	0.00	3	22.80	22.50	-3	12,504	-0.02%
2020/06/17	2	23.35	0	0.00	22.90	2	12,471	0.02%
2020/06/16	0	0.00	2	22.50	22.80	-2	12,489	-0.02%
2020/06/15	4	22.15	4	22.73	22.10	0	12,420	0.00%
2020/06/12	4	22.03	2	22.20	22.25	2	12,415	0.02%
2020/06/11	3	22.90	3	22.92	22.70	0	12,296	0.00%
2020/06/09	2	23.60	2	24.20	23.85	0	12,160	0.00%
2020/06/08	18	23.69	31.6	23.65	23.20	-13.6	11,764	-0.12%
2020/06/05	9	22.62	0	0.00	22.30	9	11,237	0.08%
2020/06/04	6	21.80	6	22.02	22.35	0	11,126	0.00%
2020/06/01	536	20.32	537	20.38	20.30	-1	10,650	-0.01%	大買/大賣/
2020/05/28	3	20.57	3	20.45	19.80	0	10,651	0.00%
2020/05/27	1.1	19.89	10	19.95	19.90	-8.9	10,612	-0.08%
2020/05/26	11.5	20.23	10	19.95	19.90	1.5	10,745	0.01%
2020/05/25	1	20.25	2	20.15	20.25	-1	10,725	-0.01%
2020/05/22	15	20.25	9	20.18	20.05	6	10,719	0.06%
2020/05/21	17	20.53	15	20.60	20.60	2	10,663	0.02%
2020/05/20	15	19.96	10	19.54	20.35	5	10,541	0.05%
2020/05/19	20	19.17	34	19.30	19.70	-14	10,116	-0.14%
2020/05/18	2	18.00	10	17.99	17.95	-8	9,692	-0.08%
2020/05/14	0	0.00	4	16.90	16.70	-4	9,458	-0.04%
2020/05/13	4	17.00	0	0.00	16.95	4	9,527	0.04%
2020/05/06	3	16.55	0	0.00	16.40	3	10,143	0.03%
2020/05/05	0	0.00	1	16.55	16.65	-1	10,113	-0.01%
2020/05/04	5	16.80	0	0.00	16.70	5	10,085	0.05%
2020/04/30	5	17.40	1	17.75	17.40	4	10,060	0.04%
2020/04/29	8	17.36	0	0.00	17.55	8	9,996	0.08%
2020/04/23	1	17.05	0	0.00	17.00	1	9,776	0.01%
2020/04/21	20	16.85	43	17.07	16.75	-23	9,616	-0.24%
2020/04/15	8	18.56	5	18.51	18.35	3	9,244	0.03%
2020/04/14	1	18.45	1	18.55	18.45	0	9,153	0.00%
2020/04/10	36	18.85	8	18.94	18.75	28	8,882	0.32%
2020/04/09	13	18.61	9	18.82	18.50	4	8,637	0.05%
2020/04/08	3	17.68	2	18.00	18.15	1	7,968	0.01%
2020/04/07	2	15.90	0	0.00	16.50	2	7,539	0.03%
2020/04/06	0	0.00	10	15.10	15.55	-10	7,210	-0.14%
2020/04/01	3	14.83	3	14.68	14.85	0	6,853	0.00%
2020/03/31	110	14.95	100	14.86	14.70	10	6,443	0.16%	大買/
2020/03/20	5	15.20	0	0.00	15.15	5	5,562	0.09%
2020/03/19	0	0.00	24	14.55	14.50	-24	5,495	-0.44%
2020/03/11	0	0.00	25	20.00	19.65	-25	4,910	-0.51%
2020/03/10	25	20.35	0	0.00	20.35	25	4,867	0.51%
2020/03/06	0	0.00	6	20.55	20.35	-6	4,655	-0.13%
2020/03/05	1	21.00	0	0.00	21.00	1	4,563	0.02%
2020/03/04	5	21.07	0	0.00	21.15	5	4,486	0.11%
2020/03/02	4	20.70	0	0.00	20.30	4	4,305	0.09%
2020/02/27	2	21.45	2	20.95	20.40	0	4,172	0.00%
2020/02/26	24	21.25	0	0.00	21.55	24	4,034	0.59%
2020/02/25	0	0.00	2	20.63	20.80	-2	3,835	-0.05%
2020/02/24	8	20.76	8	20.63	20.95	0	3,775	0.00%
2020/02/20	0	0.00	2	21.03	21.05	-2	3,614	-0.06%
2020/02/19	2	20.90	2	20.73	20.90	0	3,444	0.00%
2020/02/18	16	20.17	13	20.20	20.15	3	3,365	0.09%
2020/02/17	0	0.00	5	19.71	20.05	-5	3,311	-0.15%
2020/02/12	4	20.00	1	20.00	20.05	3	3,161	0.09%
2020/02/11	28	19.55	36	19.79	19.65	-8	3,040	-0.26%
2020/02/10	1	19.55	7	20.00	19.90	-6	2,847	-0.21%
2020/02/07	1	18.65	9	19.14	19.25	-8	2,539	-0.32%
2020/02/06	10	18.75	0	0.00	18.75	10	2,407	0.42%
2020/01/30	0	0.00	1	18.05	17.95	-1	2,238	-0.04%
2020/01/20	0	0.00	2	19.20	19.20	-2	2,140	-0.09%
2020/01/13	0	0.00	80	18.93	18.95	-80	2,229	-3.59%
2020/01/06	2	19.20	0	0.00	19.20	2	2,347	0.09%
2019/12/31	0	0.00	1	19.55	19.55	-1	2,389	-0.04%
2019/12/20	2	19.50	0	0.00	19.40	2	2,563	0.08%
2019/12/17	0	0.00	15	19.70	19.75	-15	2,559	-0.59%
2019/12/10	2	19.25	0	0.00	19.10	2	2,853	0.07%
2019/11/29	0	0.00	1	19.25	19.15	-1	3,035	-0.03%
2019/11/28	5	19.05	0	0.00	19.15	5	3,038	0.16%
2019/11/27	1	18.85	0	0.00	18.80	1	3,037	0.03%
2019/11/22	5	18.90	5	18.80	18.80	0	3,102	0.00%
2019/11/15	5	18.55	1	18.50	18.70	4	3,276	0.12%
2019/11/14	1	19.00	0	0.00	19.00	1	3,218	0.03%
2019/11/07	5	19.85	0	0.00	19.60	5	3,789	0.13%
2019/11/04	10	19.60	0	0.00	19.60	10	3,884	0.26%
2019/10/23	0	0.00	1	19.65	19.65	-1	4,951	-0.02%
2019/10/18	0	0.00	5	19.50	19.50	-5	5,082	-0.10%
2019/10/16	1	19.60	0	0.00	19.55	1	5,099	0.02%
2019/10/09	1	18.95	0	0.00	18.95	1	5,240	0.02%
2019/10/07	1	19.25	0	0.00	19.40	1	5,512	0.02%
2019/09/27	10	20.10	10	19.70	19.65	0	5,854	0.00%
2019/09/24	0	0.00	2	20.30	20.25	-2	6,196	-0.03%
2019/09/20	12	20.45	12	20.35	20.35	0	6,345	0.00%
2019/09/19	23	20.75	21	20.70	20.60	2	6,527	0.03%
2019/09/18	1	20.40	0	0.00	20.40	1	6,707	0.01%
2019/09/17	46	20.58	62	20.66	20.10	-16	6,676	-0.24%
2019/09/16	34	21.18	0	0.00	21.35	34	6,610	0.51%
2019/09/12	2	21.10	0	0.00	21.10	2	6,819	0.03%
2019/09/10	15	21.17	5	21.15	21.10	10	6,912	0.14%
2019/09/09	56	21.48	3	21.63	21.35	53	6,974	0.76%
2019/09/06	2	20.85	0	0.00	20.85	2	6,919	0.03%
2019/08/23	4	20.95	0	0.00	20.95	4	8,667	0.05%
2019/08/22	2	20.75	0	0.00	21.00	2	9,296	0.02%
2019/08/20	4	20.68	0	0.00	20.60	4	10,331	0.04%
2019/08/14	2	22.10	0	0.00	21.90	2	10,655	0.02%
2019/08/13	0	0.00	2	22.40	22.25	-2	10,900	-0.02%
2019/08/12	2	23.00	9	22.31	23.15	-7	11,551	-0.06%
2019/08/08	7	23.20	0	0.00	23.20	7	11,763	0.06%
2019/08/07	2	22.90	0	0.00	23.00	2	11,837	0.02%
2019/08/06	0	0.00	3	22.35	22.70	-3	12,036	-0.02%
2019/08/01	0	0.00	2	23.68	23.60	-2	11,864	-0.02%
2019/07/30	0	0.00	3	24.07	24.30	-3	11,699	-0.03%
2019/07/29	1	24.50	0	0.00	24.45	1	11,611	0.01%
2019/07/26	7	23.89	2	23.90	23.90	5	11,344	0.04%
2019/07/09	2	23.63	2	23.70	23.80	0	10,487	0.00%
2019/07/05	0	0.00	1	23.55	23.60	-1	10,474	-0.01%
2019/07/04	1	23.50	2	23.55	23.50	-1	10,403	-0.01%
2019/06/25	6	22.63	6	22.75	22.60	0	10,079	0.00%
2019/06/19	1	21.75	0	0.00	21.80	1	9,332	0.01%
2019/06/13	0	0.00	6	21.50	21.60	-6	9,022	-0.07%
2019/06/12	0	0.00	1	22.20	22.00	-1	8,821	-0.01%
2019/06/04	1	23.05	1	23.45	23.10	0	7,985	0.00%
2019/06/03	10	23.75	11	23.85	23.25	-1	7,805	-0.01%
2019/05/31	3	23.65	1	23.80	23.85	2	7,586	0.03%
2019/05/30	4	24.18	2	24.30	23.85	2	7,354	0.03%
2019/05/29	125	24.60	102	24.61	24.00	23	7,142	0.32%	大買/大賣/
2019/05/28	205	23.91	205	24.11	23.55	0	6,501	0.00%	大買/大賣/
2019/05/27	25	23.48	31	23.58	23.95	-6	6,045	-0.10%
2019/05/24	1	21.85	5	21.60	21.80	-4	5,396	-0.07%
2019/05/23	30	21.88	3	22.10	21.80	27	5,322	0.51%
2019/05/22	5	22.60	5	22.75	22.55	0	5,186	0.00%
2019/05/21	24	22.01	21	21.96	22.25	3	4,989	0.06%
2019/05/20	29	22.65	25	22.76	22.50	4	4,829	0.08%
2019/05/17	17	21.97	47	22.09	22.15	-30	4,370	-0.69%
2019/05/16	1	20.60	0	0.00	20.50	1	3,649	0.03%
2019/05/14	1	19.65	1	19.75	20.20	0	3,131	0.00%
2019/05/08	1	19.15	0	0.00	19.25	1	2,830	0.04%
2019/04/16	1	19.40	0	0.00	19.20	1	2,716	0.04%
2019/04/15	1	19.55	0	0.00	19.30	1	2,627	0.04%
2019/04/12	1	19.90	0	0.00	20.05	1	2,411	0.04%
2019/04/09	0	0.00	48	20.59	20.60	-48	2,251	-2.13%
2019/03/28	5	20.04	7	19.99	19.90	-2	2,029	-0.10%
2019/03/22	2	18.95	0	0.00	18.95	2	2,036	0.10%
2019/03/21	2	18.90	0	0.00	18.90	2	2,136	0.09%
2019/03/15	1	18.90	0	0.00	18.90	1	2,343	0.04%
2019/03/13	0	0.00	1	19.05	19.05	-1	2,696	-0.04%
2019/03/08	0	0.00	4	18.65	18.65	-4	4,015	-0.10%
2019/02/27	0	0.00	5	18.95	18.90	-5	4,111	-0.12%
2019/02/25	7	19.00	0	0.00	19.00	7	4,124	0.17%
2019/02/18	1	18.70	0	0.00	18.75	1	4,075	0.02%
2019/02/15	4	18.73	0	0.00	18.65	4	4,083	0.10%
2019/01/18	1	18.05	0	0.00	18.00	1	4,086	0.02%
2019/01/17	0	0.00	1	18.00	18.05	-1	4,132	-0.02%
2019/01/14	2	17.78	0	0.00	17.85	2	4,161	0.05%
2019/01/04	0	0.00	2	17.65	17.70	-2	4,275	-0.05%
2019/01/02	2	18.05	0	0.00	17.95	2	4,399	0.05%
2018/12/24	1	18.65	0	0.00	18.55	1	4,446	0.02%
2018/12/21	0	0.00	1	19.25	19.25	-1	4,489	-0.02%
2018/12/18	1	19.60	0	0.00	19.35	1	4,449	0.02%
2018/12/17	0	0.00	2	20.70	20.60	-2	4,288	-0.05%
2018/12/12	2	20.00	0	0.00	20.10	2	4,143	0.05%
2018/12/11	0	0.00	17	20.05	19.80	-17	4,108	-0.41%
2018/12/10	0	0.00	15	19.90	20.10	-15	4,107	-0.37%
2018/12/06	11	20.56	11	20.10	20.05	0	3,944	0.00%
2018/12/05	383	20.63	324	20.43	21.00	59	3,702	1.59%	大買/大賣/
2018/12/04	51	19.39	43	19.57	20.00	8	2,803	0.29%
2018/10/29	0	0.00	10	17.50	17.60	-10	2,587	-0.39%
2018/10/25	4	17.95	4	18.00	17.95	0	2,650	0.00%
2018/10/24	3	18.45	3	18.50	18.60	0	2,622	0.00%
2018/10/23	0	0.00	5	18.65	18.60	-5	2,618	-0.19%
2018/10/19	3	18.55	3	18.72	18.55	0	2,641	0.00%
2018/10/18	3	19.10	3	19.00	19.05	0	2,629	0.00%
2018/10/05	1	20.75	0	0.00	20.75	1	2,396	0.04%
2018/10/03	1	21.45	0	0.00	21.40	1	2,363	0.04%
2018/10/02	0	0.00	20	21.55	21.55	-20	2,354	-0.85%
2018/09/17	0	0.00	1	21.20	21.05	-1	2,472	-0.04%
2018/09/07	15	20.65	0	0.00	20.30	15	2,917	0.51%
2018/09/03	0	0.00	1	21.30	21.20	-1	3,020	-0.03%
2018/08/20	0	0.00	1	20.25	20.30	-1	3,283	-0.03%
2018/08/02	1	21.20	0	0.00	21.20	1	3,905	0.03%
2018/07/25	1	21.10	0	0.00	21.15	1	3,767	0.03%
2018/07/24	1	21.00	0	0.00	21.10	1	3,757	0.03%
2018/07/03	1	20.80	0	0.00	20.80	1	3,682	0.03%
2018/06/27	3	21.75	0	0.00	21.65	3	3,458	0.09%
2018/06/25	4	21.90	15	21.85	21.75	-11	3,444	-0.32%
2018/06/22	15	21.65	0	0.00	22.15	15	3,429	0.44%
2018/06/19	21	22.30	0	0.00	22.05	21	3,155	0.67%
2018/06/08	0	0.00	20	23.15	23.10	-20	2,938	-0.68%
2018/06/05	5	23.40	0	0.00	23.30	5	2,888	0.17%
2018/06/04	5	23.35	0	0.00	23.35	5	2,873	0.17%
2018/05/24	0	0.00	20	23.50	23.55	-20	2,911	-0.69%
2018/05/18	1	24.20	50	24.50	24.15	-49	2,730	-1.79%
2018/05/17	10	24.40	11.1	24.03	24.05	-1.1	2,626	-0.04%
2018/05/16	0.1	23.75	0	0.00	23.80	0.1	2,492	0.00%
2018/05/14	25	23.93	4	24.00	23.95	21	2,493	0.84%
2018/05/08	0	0.00	0.6	22.30	22.35	-0.6	2,260	-0.03%
2018/05/07	0.3	22.30	0	0.00	22.35	0.3	2,271	0.01%
2018/05/04	0.2	22.35	0	0.00	22.35	0.2	2,276	0.01%
2018/05/03	0	0.00	0.2	22.55	22.60	-0.2	2,283	-0.01%
2018/04/30	0.1	22.55	0	0.00	22.65	0.1	2,311	0.00%
2018/04/23	0	0.00	0.3	22.25	22.30	-0.3	2,503	-0.01%
2018/04/19	0.4	22.35	0	0.00	22.40	0.4	2,548	0.02%
2018/04/18	0.1	22.25	1	22.25	22.25	-0.9	2,556	-0.04%
2018/04/10	0	0.00	0.3	22.90	22.90	-0.3	2,719	-0.01%
2018/04/09	0	0.00	0.4	22.60	22.65	-0.4	2,728	-0.01%
2018/03/31	1	22.55	0.3	22.60	22.60	0.7	2,899	0.02%
2018/03/29	1	22.55	0	0.00	22.55	1	2,892	0.03%
2018/03/28	1	22.55	0	0.00	22.60	1	2,892	0.03%
2018/03/23	0	0.00	2	22.90	22.85	-2	2,909	-0.07%
2018/03/22	2	23.35	0	0.00	23.15	2	2,900	0.07%
2018/03/20	10	23.25	1	23.35	23.25	9	3,079	0.29%
2018/03/19	0	0.00	5	23.37	23.35	-5	3,107	-0.16%
2018/03/16	0	0.00	1	23.35	23.30	-1	3,209	-0.03%
2018/03/15	2	23.40	0	0.00	23.40	2	3,160	0.06%
2018/03/14	0	0.00	2	23.50	23.55	-2	3,189	-0.06%
2018/03/13	3	23.60	0	0.00	23.60	3	3,206	0.09%
2018/03/12	2	23.45	1	23.40	23.45	1	3,217	0.03%
2018/03/09	0	0.00	2	23.30	23.20	-2	3,280	-0.06%
2018/02/23	0	0.00	3	22.75	22.80	-3	4,984	-0.06%
2018/02/06	1	22.30	2	22.30	22.30	-1	5,193	-0.02%
2018/02/05	0	0.00	1	23.20	23.20	-1	5,110	-0.02%
2018/01/26	10	23.80	0	0.00	23.75	10	5,135	0.19%
2018/01/25	2	23.78	0	0.00	23.75	2	5,134	0.04%
2018/01/23	1	24.35	0	0.00	23.90	1	5,106	0.02%
2018/01/19	0	0.00	0.1	23.55	23.55	-0.1	5,022	0.00%
2018/01/15	1	23.35	0	0.00	23.35	1	4,935	0.02%
2018/01/10	1	23.55	0	0.00	23.55	1	4,986	0.02%
2018/01/08	1	23.70	0	0.00	23.65	1	4,977	0.02%
2018/01/04	50	23.40	0	0.00	23.40	50	4,916	1.02%
2018/01/03	1	23.85	0	0.00	23.65	1	4,899	0.02%