裕隆 (2201)-華南永昌-高雄券商分點個股進出

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
50.7
漲跌
▼0.4
漲幅
-0.78%
成交量
1,306張
產業
上市汽車類股
734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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/12/17	5	51.16	0	0.00	50.70	5	3,261	0.15%
2024/12/16	6	51.37	0	0.00	51.10	6	3,370	0.18%
2024/12/13	1	52.00	9	52.10	51.70	-8	3,478	-0.23%
2024/12/12	0	52.70	3	52.67	52.30	-3	3,493	-0.09%
2024/12/11	33.1	51.86	1	52.10	52.10	32.1	3,483	0.92%
2024/12/10	2	56.00	2	56.80	55.20	0	3,341	0.00%
2024/12/09	2	55.70	0	0.00	55.80	2	3,354	0.06%
2024/12/06	1	56.80	0	0.00	56.40	1	3,360	0.03%
2024/12/05	1	57.30	0	0.00	56.90	1	3,396	0.03%
2024/12/04	1	57.60	0	0.00	57.40	1	3,394	0.03%
2024/12/03	0	57.85	5	58.10	57.60	-5	3,425	-0.14%
2024/12/02	1	55.10	0	0.00	54.70	1	3,343	0.03%
2024/11/29	1	55.00	0	0.00	55.80	1	3,325	0.03%
2024/11/28	0	0.00	1	55.30	55.50	-1	3,320	-0.03%
2024/11/27	3	56.33	1	55.60	55.50	2	3,317	0.06%
2024/11/26	1	57.60	1.3	58.26	58.10	-0.3	3,263	-0.01%
2024/11/25	0	0.00	1	58.20	58.20	-1	3,262	-0.03%
2024/11/22	1	57.40	2	57.35	57.20	-1	3,275	-0.03%
2024/11/21	1	56.70	0	0.00	56.70	1	3,269	0.03%
2024/11/18	1	54.90	0	0.00	55.00	1	3,225	0.03%
2024/11/15	1	55.30	0	0.00	55.50	1	3,257	0.03%
2024/11/14	1.1	54.37	0	0.00	54.10	1.1	3,254	0.03%
2024/11/13	0.1	55.15	2	54.95	55.80	-1.9	3,218	-0.06%
2024/11/12	0.2	54.33	0	0.00	53.30	0.2	3,188	0.01%
2024/11/11	1.1	55.73	5	55.60	56.30	-3.9	3,138	-0.13%
2024/11/08	1	57.20	1	58.20	56.20	0	3,129	0.00%
2024/11/07	0	0.00	0.1	57.50	57.10	-0.1	3,137	0.00%
2024/11/04	1	57.60	0	0.00	57.20	1	3,331	0.03%
2024/10/30	0.1	57.60	0	0.00	57.30	0.1	3,536	0.00%
2024/10/29	0	0.00	1	58.50	58.30	-1	3,546	-0.03%
2024/10/22	6	56.83	6	56.90	57.90	0	3,487	0.00%
2024/10/21	2	56.45	0	0.00	56.80	2	3,529	0.06%
2024/10/18	0	56.60	0	0.00	56.50	0	3,567	0.00%
2024/10/17	1	57.20	0	0.00	56.90	1	3,604	0.03%
2024/10/15	0	0.00	3	56.60	56.40	-3	3,606	-0.08%
2024/10/14	0	0.00	9	57.18	57.00	-9	3,600	-0.25%
2024/10/11	0	58.30	0	0.00	57.50	0	3,593	0.00%
2024/10/09	0.1	58.00	7	58.00	57.70	-7	3,634	-0.19%
2024/10/08	8	60.06	18	59.16	59.00	-10	3,624	-0.27%
2024/10/07	14	59.79	0	0.00	60.40	14	3,705	0.38%
2024/10/04	11	59.80	20.1	59.90	59.60	-9.1	3,720	-0.24%
2024/10/01	10	59.50	6	59.72	59.80	4	3,695	0.11%
2024/09/30	11	59.54	1	59.60	60.00	10	3,694	0.27%
2024/09/27	0.2	59.60	18.1	59.57	60.10	-17.9	3,731	-0.48%
2024/09/26	0.1	58.20	20	58.08	58.00	-19.9	3,740	-0.53%
2024/09/25	1.1	57.94	1	57.30	58.40	0.1	3,743	0.00%
2024/09/24	3.1	56.66	2	56.50	56.40	1.1	3,780	0.03%
2024/09/23	12	56.83	3	58.03	57.50	9	3,837	0.23%
2024/09/20	2	56.00	15	55.90	56.50	-13	3,765	-0.35%
2024/09/19	3	56.10	0	0.00	56.20	3	3,754	0.08%
2024/09/18	18.2	56.55	1	56.99	55.90	17.2	3,740	0.46%
2024/09/16	22	55.71	6	56.30	56.60	16	3,667	0.44%
2024/09/12	0	51.30	0	0.00	51.50	0	3,612	0.00%
2024/09/11	0	51.10	0	0.00	51.00	0	3,631	0.00%
2024/09/10	1	50.33	1	51.40	50.60	0	3,670	0.00%
2024/09/09	0.1	51.00	0	0.00	50.80	0.1	3,673	0.00%
2024/09/06	2	50.08	1	50.40	51.60	1	3,740	0.03%
2024/09/05	5	50.10	3	51.43	50.10	2	3,813	0.05%
2024/09/04	1.1	51.02	0	0.00	50.60	1.1	3,869	0.03%
2024/09/03	0	53.80	0.1	53.60	53.20	0	3,887	0.00%
2024/08/30	1	54.30	0	0.00	54.50	1	4,059	0.02%
2024/08/29	1.1	54.19	0	0.00	54.10	1.1	4,143	0.03%
2024/08/28	0	0.00	1	54.70	54.80	-1	4,174	-0.02%
2024/08/27	1	54.40	0	0.00	54.30	1	4,243	0.02%
2024/08/26	0	0.00	1	55.20	55.00	-1	4,290	-0.02%
2024/08/23	0	52.84	0	0.00	53.50	0	4,340	0.00%
2024/08/22	0.1	53.80	0	0.00	53.70	0.1	4,406	0.00%
2024/08/21	1	55.00	15	55.10	55.00	-14	4,450	-0.31%
2024/08/19	0.1	55.50	0	0.00	55.00	0.1	4,439	0.00%
2024/08/16	0.1	54.50	0	0.00	54.80	0.1	4,429	0.00%
2024/08/14	15	54.75	0	0.00	54.90	15	4,462	0.34%
2024/08/13	1.2	54.00	0	0.00	53.80	1.2	4,467	0.03%
2024/08/12	1.1	54.40	0	0.00	54.30	1.1	4,559	0.02%
2024/08/08	2.1	53.33	0	0.00	53.40	2.1	4,644	0.05%
2024/08/07	0	54.83	2	54.70	55.20	-2	4,706	-0.04%
2024/08/06	7	52.40	5	53.70	53.10	2	4,893	0.04%
2024/08/05	21.2	53.78	208	53.45	53.30	-186.8	5,009	-3.73%	大賣/鉅額交易
2024/08/02	2	59.31	20	60.45	59.20	-18	5,105	-0.35%
2024/08/01	1	61.19	0	0.00	61.30	1	5,191	0.02%
2024/07/30	0	60.90	0	0.00	61.60	0	5,687	0.00%
2024/07/29	1	61.60	0	0.00	61.40	1	5,783	0.02%
2024/07/26	0	0.00	1	60.80	61.60	-1	5,817	-0.02%
2024/07/23	0	0.00	2	62.10	62.40	-2	5,886	-0.03%
2024/07/22	0	60.94	98	60.97	60.50	-98	5,880	-1.67%
2024/07/19	5.1	62.57	2.1	63.10	62.90	3.1	5,809	0.05%
2024/07/18	0	64.30	6	64.25	64.20	-6	5,750	-0.10%
2024/07/17	4	65.28	0	0.00	64.80	4	5,758	0.07%
2024/07/15	2	64.40	0	0.00	64.60	2	5,902	0.03%
2024/07/11	2	64.60	0	0.00	64.60	2	6,057	0.03%
2024/07/10	0	0.00	3.2	63.81	63.90	-3.2	6,099	-0.05%
2024/07/09	8	63.48	2	63.20	63.20	6	6,113	0.10%
2024/07/08	1	65.50	6	65.17	65.20	-5	6,010	-0.08%
2024/07/05	0	0.00	0	65.90	66.30	0	5,979	0.00%
2024/07/04	1	66.20	3	65.83	65.80	-2	5,989	-0.03%
2024/07/03	2	65.00	0	0.00	65.20	2	6,025	0.03%
2024/07/02	3.1	66.04	2	67.00	65.50	1.1	6,111	0.02%
2024/07/01	0	0.00	1	67.10	66.70	-1	6,084	-0.02%
2024/06/28	5	66.98	0.1	68.00	66.80	4.9	6,082	0.08%
2024/06/27	3	67.60	8	68.00	67.40	-5	5,989	-0.08%
2024/06/26	0	0.00	0.2	68.90	68.50	-0.2	5,902	0.00%
2024/06/25	2	70.00	2	69.00	68.80	0	5,900	0.00%
2024/06/24	1	68.90	1	69.30	68.80	0	5,879	0.00%
2024/06/21	2	69.75	11	69.91	69.70	-9	5,907	-0.15%
2024/06/20	2	70.40	6	69.88	70.30	-4	5,896	-0.07%
2024/06/19	15	69.67	1.1	69.19	68.70	13.9	5,857	0.24%
2024/06/18	6	68.70	0	0.00	69.30	6	5,833	0.10%
2024/06/14	0	0.00	19	68.60	68.50	-19	5,888	-0.32%
2024/06/13	1	68.60	5	68.78	68.60	-4	5,877	-0.07%
2024/06/12	2	69.65	3	70.03	69.40	-1	5,854	-0.02%
2024/06/11	2	70.80	0	0.00	70.70	2	5,791	0.03%
2024/06/07	5	71.38	17	71.32	71.20	-12	5,799	-0.21%
2024/06/06	13	70.57	2	70.40	69.80	11	5,943	0.19%
2024/06/05	10	71.10	0	0.00	70.40	10	5,912	0.17%
2024/06/04	3	71.40	3	71.37	70.50	0	5,942	0.00%
2024/06/03	0	0.00	4	71.00	70.40	-4	5,936	-0.07%
2024/05/31	0.1	70.50	0.5	71.00	70.50	-0.5	5,926	-0.01%
2024/05/30	1	70.50	0	0.00	70.10	1	5,896	0.02%
2024/05/29	0	0.00	13	71.50	71.50	-13	5,871	-0.22%
2024/05/28	1	72.00	1	72.10	71.40	0	5,829	0.00%
2024/05/27	11	71.99	0	0.00	71.70	11	5,833	0.19%
2024/05/24	5	71.10	18	69.48	70.90	-13	5,813	-0.22%
2024/05/23	12	70.60	0	0.00	70.50	12	5,814	0.21%
2024/05/22	2	71.00	0	0.00	70.90	2	5,831	0.03%
2024/05/21	0	0.00	1	70.50	70.50	-1	5,838	-0.02%
2024/05/20	0	0.00	2	71.20	71.30	-2	5,829	-0.03%
2024/05/17	2	71.25	20.5	71.01	71.00	-18.5	5,858	-0.32%
2024/05/16	2	71.80	12	70.90	71.80	-10	5,938	-0.17%
2024/05/15	0	0.00	8	71.70	71.40	-8	5,893	-0.14%
2024/05/14	5	71.90	6	71.80	71.60	-1	5,851	-0.02%
2024/05/13	3	73.50	0	0.00	72.50	3	5,807	0.05%
2024/05/10	35.1	72.12	40	73.03	73.10	-4.9	5,750	-0.09%
2024/05/09	23.1	75.01	6	75.33	75.00	17.1	5,542	0.31%
2024/05/08	25.1	73.78	33.5	75.37	76.30	-8.5	5,340	-0.16%
2024/05/07	25.2	72.88	14.2	73.41	73.80	11	5,104	0.22%
2024/05/06	22	73.76	1.3	74.05	73.60	20.7	4,986	0.42%
2024/05/03	42.2	71.07	38.3	71.43	73.70	3.9	4,803	0.08%
2024/05/02	5	70.26	6	70.25	70.50	-1	4,522	-0.02%
2024/04/30	1	68.51	0	0.00	68.70	1	4,460	0.02%
2024/04/29	10	68.93	3	68.47	69.30	7	4,426	0.16%
2024/04/26	2	68.19	1	68.10	67.50	1	4,348	0.02%
2024/04/25	1	67.30	0	0.00	67.40	1	4,353	0.02%
2024/04/23	1	67.60	1	67.70	67.50	0	4,493	0.00%
2024/04/22	0.1	68.00	6	68.35	67.80	-6	4,508	-0.13%
2024/04/19	14	66.96	0	0.00	66.90	14	4,450	0.31%
2024/04/18	1	69.70	11	69.66	69.30	-10	4,372	-0.23%
2024/04/17	1	67.50	0	0.00	67.40	1	4,297	0.02%
2024/04/16	6	67.62	0	0.00	67.40	6	4,327	0.14%
2024/04/15	1	68.50	0	0.00	69.30	1	4,331	0.02%
2024/04/12	1.7	69.17	0	0.00	69.00	1.7	4,315	0.04%
2024/04/11	2	69.00	1	69.30	69.30	1	4,321	0.02%
2024/04/10	0	0.00	2	69.80	69.90	-2	4,333	-0.05%
2024/04/09	2	69.90	8	69.40	69.10	-6	4,375	-0.14%
2024/04/08	4	69.60	27	68.84	70.00	-23	4,361	-0.53%
2024/04/03	16	66.72	0	0.00	66.70	16	4,271	0.37%
2024/04/02	7	68.06	2	67.70	67.80	5	4,291	0.12%
2024/04/01	3.1	68.56	1	68.50	68.30	2.1	4,275	0.05%
2024/03/27	4.2	67.40	0	0.00	67.30	4.2	4,480	0.09%
2024/03/26	5.1	68.27	0	0.00	67.10	5.1	4,634	0.11%
2024/03/25	10	68.10	0	0.00	68.10	10	4,637	0.22%
2024/03/22	2	68.00	0	0.00	68.30	2	4,690	0.04%
2024/03/21	4	67.93	0	0.00	67.80	4	4,792	0.08%
2024/03/20	2	67.80	0	0.00	67.70	2	4,949	0.04%
2024/03/19	3	68.47	0	0.00	68.30	3	4,983	0.06%
2024/03/18	3	69.43	20	69.50	69.50	-17	5,136	-0.33%
2024/03/14	28	69.80	33	69.79	69.80	-5	5,161	-0.10%
2024/03/13	3.1	70.43	1	70.30	69.70	2.1	5,145	0.04%
2024/03/12	0.1	71.80	6.1	71.26	71.90	-6.1	5,096	-0.12%
2024/03/11	0.1	67.74	0	0.00	67.60	0.1	4,959	0.00%
2024/03/08	9.2	67.51	0	0.00	67.10	9.2	4,948	0.19%
2024/03/07	0.1	69.00	5.2	69.01	68.90	-5.1	4,864	-0.11%
2024/03/06	1	70.60	1	71.00	70.10	0	4,820	0.00%
2024/03/05	0	70.60	0	0.00	70.40	0	4,945	0.00%
2024/03/01	0	0.00	22	71.39	70.70	-22	4,936	-0.45%
2024/02/29	23	69.08	5	69.48	70.70	18	4,946	0.36%
2024/02/27	3	69.83	1.2	69.51	69.40	1.9	4,902	0.04%
2024/02/26	1	70.40	0.1	70.70	70.60	0.9	4,906	0.02%
2024/02/23	6.1	71.43	0	0.00	71.20	6.1	4,978	0.12%
2024/02/22	4.1	70.65	5	70.86	70.90	-1	5,036	-0.02%
2024/02/21	2	71.30	0	0.00	70.80	2	5,195	0.04%
2024/02/20	3	71.07	1	71.10	70.90	2	5,293	0.04%
2024/02/19	2.2	71.98	38.4	71.82	72.20	-36.2	5,303	-0.68%
2024/02/16	0.1	70.10	3	70.07	69.90	-2.9	5,334	-0.05%
2024/02/15	1	69.00	3	68.93	68.70	-2	5,342	-0.04%
2024/02/05	2	68.50	11	68.94	69.30	-9	5,354	-0.17%
2024/02/02	3	69.50	2.5	70.24	69.10	0.5	5,451	0.01%
2024/02/01	0.1	70.50	2	70.30	70.70	-2	5,480	-0.04%
2024/01/31	0	0.00	2	69.70	69.50	-2	5,501	-0.04%
2024/01/30	1	70.70	1	69.70	69.60	0	5,522	0.00%
2024/01/29	0	0.00	3	69.90	69.80	-3	5,541	-0.05%
2024/01/26	20.5	69.70	0	0.00	69.80	20.5	5,599	0.37%
2024/01/25	9.2	70.37	0	0.00	69.70	9.2	5,675	0.16%
2024/01/24	0.1	70.30	1	71.00	70.80	-1	5,723	-0.02%
2024/01/23	1.1	69.00	3	69.20	69.60	-1.9	5,865	-0.03%
2024/01/22	3	68.80	0	0.00	68.60	3	5,904	0.05%
2024/01/19	6	68.98	0	0.00	69.10	6	6,009	0.10%
2024/01/18	1.2	67.40	2.1	67.91	68.50	-0.9	6,091	-0.01%
2024/01/17	8	68.46	0	0.00	67.70	8	6,163	0.13%
2024/01/16	4	69.93	0.5	70.21	69.80	3.5	6,113	0.06%
2024/01/15	0	0.00	3	70.97	70.90	-3	6,215	-0.05%
2024/01/12	6	70.65	0	0.00	70.70	6	6,435	0.09%
2024/01/11	1.1	71.17	3	71.00	70.70	-1.9	6,557	-0.03%
2024/01/10	6.1	69.93	2	70.15	70.20	4.1	6,941	0.06%
2024/01/09	11.6	71.15	1	71.00	70.90	10.6	7,154	0.15%
2024/01/08	0	0.00	4	73.13	72.30	-4	7,691	-0.05%
2024/01/05	3.3	72.39	1	72.70	72.40	2.3	8,913	0.03%
2024/01/04	4	72.70	2	73.70	72.60	2	9,230	0.02%
2024/01/03	8	73.65	1.2	73.51	73.10	6.9	9,285	0.07%
2024/01/02	10	74.83	9	75.00	74.80	1	9,265	0.01%
2023/12/29	3.1	74.70	3	75.03	74.80	0.1	9,295	0.00%
2023/12/28	9	73.89	12	74.39	74.60	-3	9,415	-0.03%
2023/12/27	0.1	73.40	34	73.19	73.30	-34	9,442	-0.36%
2023/12/26	8	72.79	5	72.60	72.70	3	9,545	0.03%
2023/12/25	3.8	72.72	8	72.74	72.80	-4.2	9,755	-0.04%
2023/12/22	7.3	73.05	4	73.93	72.20	3.3	9,944	0.03%
2023/12/21	16.4	72.86	2	72.70	72.70	14.4	9,849	0.15%
2023/12/20	1	73.90	2	74.45	74.10	-1	9,898	-0.01%
2023/12/19	5.1	74.06	0	74.90	74.00	5.1	9,935	0.05%
2023/12/18	7.4	74.83	6	74.97	74.40	1.4	9,995	0.01%
2023/12/15	23.6	76.12	5.3	75.63	75.50	18.3	10,188	0.18%
2023/12/14	0.1	76.80	9	76.92	77.30	-9	10,213	-0.09%
2023/12/13	14.2	76.42	0	0.00	76.00	14.2	10,171	0.14%
2023/12/12	3	78.07	0	0.00	77.80	3	10,053	0.03%
2023/12/11	0	78.00	7	78.09	78.00	-7	10,108	-0.07%
2023/12/08	1	77.40	0	0.00	77.20	1	10,156	0.01%
2023/12/07	8	77.59	0.2	77.50	77.60	7.8	10,186	0.08%
2023/12/06	1	77.80	3.1	78.04	77.80	-2.1	10,240	-0.02%
2023/12/05	11	76.64	4	76.65	77.00	7	10,270	0.07%
2023/12/04	16	76.91	1.1	77.07	76.50	14.9	10,336	0.14%
2023/12/01	0.4	77.10	1.1	77.20	77.10	-0.7	10,458	-0.01%
2023/11/30	8.8	76.61	8	76.78	76.90	0.8	10,662	0.01%
2023/11/29	8	78.16	1.1	78.04	77.90	6.9	11,171	0.06%
2023/11/28	0.1	78.00	7.2	78.22	78.40	-7.1	11,565	-0.06%
2023/11/27	11	77.66	0	0.00	77.10	11	11,759	0.09%
2023/11/24	0	77.90	2	78.30	78.50	-2	12,164	-0.02%
2023/11/22	13.2	77.80	0.1	77.80	77.70	13.1	12,453	0.11%
2023/11/21	0.2	78.65	3.2	79.00	79.00	-3	12,370	-0.02%
2023/11/20	15.3	78.47	3.1	78.13	78.00	12.2	12,279	0.10%
2023/11/17	3.4	79.84	2.2	79.92	80.20	1.2	12,116	0.01%
2023/11/16	1.2	78.83	2	78.95	79.10	-0.8	12,025	-0.01%
2023/11/15	6	79.28	4	79.10	78.50	2	11,968	0.02%
2023/11/14	11	77.35	7	77.81	77.90	4	11,858	0.03%
2023/11/13	1.1	77.12	9	77.69	77.60	-7.9	11,869	-0.07%
2023/11/10	8.4	77.52	7.6	78.06	77.10	0.8	11,883	0.01%
2023/11/09	0.1	79.10	5	79.04	79.20	-4.9	11,857	-0.04%
2023/11/08	5.3	78.64	6	78.95	78.60	-0.8	12,001	-0.01%
2023/11/07	2	77.85	1	79.30	79.10	1	12,008	0.01%
2023/11/06	0.1	78.90	6	79.10	78.80	-6	12,036	-0.05%
2023/11/03	2.1	78.05	1	79.00	78.20	1.1	12,143	0.01%
2023/11/02	4.4	76.66	9	76.84	77.40	-4.6	12,086	-0.04%
2023/11/01	8.3	74.08	19	74.87	75.00	-10.7	12,009	-0.09%
2023/10/31	18.1	76.00	13.1	75.22	74.10	5	11,946	0.04%
2023/10/30	13.4	77.16	4	77.05	76.90	9.4	11,861	0.08%
2023/10/27	5	78.04	7.1	78.17	77.30	-2.1	11,890	-0.02%
2023/10/26	9.1	78.90	5.1	78.86	78.20	4	11,957	0.03%
2023/10/25	8	80.78	33.1	80.23	80.10	-25.1	11,962	-0.21%
2023/10/24	12.1	78.09	8.1	78.80	79.00	4	12,043	0.03%
2023/10/23	33.2	78.16	15	77.87	77.80	18.2	12,066	0.15%
2023/10/20	53.2	79.51	35	79.23	79.10	18.2	12,142	0.15%
2023/10/19	12.1	80.18	25	80.96	81.40	-12.9	12,052	-0.11%
2023/10/18	38	82.26	13.1	81.89	80.10	25	12,069	0.21%
2023/10/17	45.2	83.02	10.5	81.59	81.10	34.7	11,808	0.29%
2023/10/16	56.1	84.16	28	85.38	83.00	28.1	11,705	0.24%
2023/10/13	35.2	87.40	47.3	88.14	85.10	-12.1	11,340	-0.11%
2023/10/12	7	81.54	22	83.32	84.00	-15	10,331	-0.15%
2023/10/11	8.1	79.08	1	79.50	78.80	7.1	10,484	0.07%
2023/10/06	2.1	78.91	2	79.10	78.90	0.1	10,709	0.00%
2023/10/05	4.2	78.71	8	78.75	78.40	-3.8	10,747	-0.04%
2023/10/04	12.1	78.85	10	78.49	78.40	2.1	10,777	0.02%
2023/10/03	17.9	81.35	1	81.30	80.50	16.9	10,670	0.16%
2023/10/02	60	82.49	30	82.16	82.00	30	10,679	0.28%
2023/09/28	47.5	83.83	30	85.60	83.00	17.5	10,776	0.16%
2023/09/27	25	85.95	42.2	84.13	86.00	-17.2	10,746	-0.16%
2023/09/26	16.5	83.94	5.1	84.23	83.70	11.4	10,621	0.11%
2023/09/25	11	84.65	9	84.61	84.30	2	10,678	0.02%
2023/09/22	7	81.27	9	81.88	82.50	-2	10,638	-0.02%
2023/09/21	7	81.54	2.1	81.51	80.60	5	10,613	0.05%
2023/09/20	20.1	83.76	14	83.34	82.20	6.1	10,624	0.06%
2023/09/19	13.1	85.04	19.1	84.80	84.60	-6	10,450	-0.06%
2023/09/18	13	83.10	24	83.28	83.30	-11	10,335	-0.11%
2023/09/15	6	82.93	8.4	83.21	82.90	-2.4	10,380	-0.02%
2023/09/14	19	83.81	18	83.77	83.80	1	10,412	0.01%
2023/09/13	10.2	82.38	22.1	82.90	83.90	-11.9	10,425	-0.11%
2023/09/12	13	81.68	17	81.49	81.30	-4	10,631	-0.04%
2023/09/11	12	82.03	8.1	82.53	81.20	3.9	10,647	0.04%
2023/09/08	10.1	83.25	3	83.67	82.60	7.1	10,628	0.07%
2023/09/07	16	83.08	20	84.37	84.50	-4	10,632	-0.04%
2023/09/06	11.1	84.74	25	83.09	83.20	-14	10,618	-0.13%
2023/09/05	43.3	84.76	29	84.97	85.20	14.3	10,593	0.13%
2023/09/04	61.2	86.89	30	86.64	85.70	31.2	10,510	0.30%
2023/09/01	17.1	84.40	28.1	85.64	85.30	-11	9,982	-0.11%
2023/08/31	6.1	83.70	5	83.94	83.40	1	9,779	0.01%
2023/08/30	12	82.14	15.8	83.31	83.70	-3.7	9,882	-0.04%
2023/08/29	1	77.00	3	79.57	79.80	-2	9,712	-0.02%
2023/08/28	5	76.36	3	75.90	75.70	2	10,084	0.02%
2023/08/25	1	73.90	2	75.20	75.00	-1	10,409	-0.01%
2023/08/24	0	0.00	2	74.65	74.50	-2	11,432	-0.02%
2023/08/23	3	74.70	0	0.00	74.70	3	11,529	0.03%
2023/08/22	4	74.68	6.1	74.83	74.30	-2.1	11,663	-0.02%
2023/08/21	2	75.25	7	75.29	75.40	-5	11,977	-0.04%
2023/08/18	8	75.16	0	0.00	74.70	8	12,263	0.07%
2023/08/17	5	74.98	5	73.72	75.60	0	12,610	0.00%
2023/08/16	8	73.44	2	74.00	73.20	6	12,960	0.05%
2023/08/15	1	74.30	4	74.88	74.30	-3	13,037	-0.02%
2023/08/14	14	74.97	4	74.48	73.40	10	13,253	0.08%
2023/08/11	15	77.88	6	78.73	77.50	9	13,487	0.07%
2023/08/10	9	78.19	9.1	78.26	77.90	-0.1	13,636	0.00%
2023/08/09	27	80.07	6	80.25	79.20	21	13,659	0.15%
2023/08/08	10	79.96	3	80.10	79.70	7	13,666	0.05%
2023/08/07	7	80.13	5	80.68	80.50	2	13,852	0.01%
2023/08/04	0	0.00	2.1	80.65	80.70	-2.1	13,957	-0.02%
2023/08/02	4	80.40	4	81.58	80.10	0	13,997	0.00%
2023/08/01	25	82.54	18	81.00	81.00	7	13,969	0.05%
2023/07/31	25	82.66	23.1	82.30	82.00	1.9	13,957	0.01%
2023/07/28	24	81.24	26	81.48	81.60	-2	13,918	-0.01%
2023/07/27	21	79.46	27.3	80.71	81.00	-6.3	13,982	-0.04%
2023/07/26	14	78.58	3	78.63	77.70	11	13,895	0.08%
2023/07/25	25.2	78.14	30	79.58	79.80	-4.8	13,936	-0.03%
2023/07/24	12	76.63	4.2	76.74	76.20	7.9	13,873	0.06%
2023/07/21	5.1	77.51	1	78.70	77.40	4.1	13,893	0.03%
2023/07/20	18.2	78.40	18	79.73	78.20	0.2	14,010	0.00%
2023/07/19	21.3	79.65	7	80.14	79.00	14.3	13,983	0.10%
2023/07/18	44.1	82.24	5	81.04	80.20	39.1	14,165	0.28%
2023/07/17	18.3	84.38	47.1	84.75	84.40	-28.8	14,604	-0.20%
2023/07/14	29.1	86.30	5.3	86.15	85.50	23.8	15,027	0.16%
2023/07/13	14.1	82.12	39	82.46	84.00	-24.9	15,484	-0.16%
2023/07/12	7.1	79.96	11	80.44	80.20	-3.9	15,701	-0.02%
2023/07/11	11	81.04	5	81.64	80.00	6	16,083	0.04%
2023/07/10	3	81.53	0	0.00	81.30	3	16,401	0.02%
2023/07/07	5	82.74	3	83.03	82.30	2	16,394	0.01%
2023/07/06	6.1	82.72	14	83.35	83.50	-7.9	16,360	-0.05%
2023/07/05	14.4	82.49	10.1	82.06	81.80	4.3	16,184	0.03%
2023/07/04	17	82.88	6	83.17	82.40	11	16,023	0.07%
2023/07/03	7	81.91	9	82.06	81.80	-2	16,017	-0.01%
2023/06/30	9.1	82.61	14	81.97	82.60	-4.9	15,975	-0.03%
2023/06/29	6	80.73	0	0.00	80.50	6	15,906	0.04%
2023/06/28	4.1	81.41	15	81.36	80.80	-10.9	15,888	-0.07%
2023/06/27	15	80.35	0	0.00	79.40	15	15,857	0.09%
2023/06/26	4.1	81.22	8	81.99	82.00	-3.9	15,917	-0.02%
2023/06/21	11.1	82.25	3	83.17	82.00	8.1	16,007	0.05%
2023/06/20	3.1	82.40	5.1	83.90	83.10	-2	16,009	-0.01%
2023/06/19	7.4	83.51	3	83.83	83.40	4.4	16,067	0.03%
2023/06/16	33	86.20	2	88.73	83.70	31	16,268	0.19%
2023/06/15	4	87.10	10.7	87.85	87.70	-6.7	16,050	-0.04%
2023/06/14	0	87.00	4	87.58	87.40	-4	16,092	-0.02%
2023/06/13	10	87.67	3	88.53	87.10	7	16,261	0.04%
2023/06/12	6	87.10	7	87.49	86.80	-1	16,486	-0.01%
2023/06/09	4.1	86.19	6	87.95	87.80	-1.9	16,587	-0.01%
2023/06/08	9.1	88.03	1	88.10	87.10	8.1	16,894	0.05%
2023/06/07	6.1	89.65	12	89.71	89.70	-5.9	17,277	-0.03%
2023/06/06	10.1	89.46	16	88.52	88.50	-5.9	17,427	-0.03%
2023/06/05	56	91.73	15.6	92.39	90.60	40.5	17,463	0.23%
2023/06/02	16.1	91.13	10	90.23	90.60	6.1	17,273	0.04%
2023/06/01	27	90.21	37.1	90.72	89.60	-10.1	17,110	-0.06%
2023/05/31	50.1	86.29	27.6	87.77	87.60	22.5	16,730	0.13%
2023/05/30	20	86.92	23	86.71	86.60	-3	16,779	-0.02%
2023/05/29	8.1	83.59	10	83.20	82.80	-1.9	16,189	-0.01%
2023/05/26	15.2	82.61	16	82.35	82.20	-0.8	16,720	0.00%
2023/05/25	28	84.42	21.2	83.67	83.40	6.9	16,790	0.04%
2023/05/24	10	83.26	11	83.98	85.30	-1	16,784	-0.01%
2023/05/23	11.2	84.05	13.1	84.10	83.70	-2	16,779	-0.01%
2023/05/22	2.1	82.43	13.1	83.62	84.20	-11	16,625	-0.07%
2023/05/19	4	81.08	3	81.40	80.40	1	16,605	0.01%
2023/05/18	3	81.13	9.6	81.57	81.80	-6.6	17,232	-0.04%
2023/05/17	12	80.85	11	81.23	81.10	1	17,202	0.01%
2023/05/16	1	79.10	4	79.22	79.60	-3	16,929	-0.02%
2023/05/15	5	77.26	1	77.10	76.70	4	16,975	0.02%
2023/05/12	12	77.40	1	76.00	78.30	11	17,522	0.06%
2023/05/11	12	77.40	1	76.00	75.90	11	17,605	0.06%
2023/05/10	1	79.10	2.2	78.50	79.10	-1.2	17,858	-0.01%
2023/05/09	2	76.95	0	0.00	77.10	2	18,040	0.01%
2023/05/08	10	77.69	2	78.20	78.10	8	18,373	0.04%
2023/05/05	17	77.75	13	77.44	77.40	4	19,117	0.02%
2023/05/04	13	76.95	1	77.00	77.80	12	20,127	0.06%
2023/05/03	10	78.60	2	78.85	77.60	8	20,629	0.04%
2023/05/02	3	80.43	1	79.90	80.00	2	21,995	0.01%
2023/04/28	29	80.94	38.1	81.68	80.60	-9.1	22,329	-0.04%
2023/04/27	3	80.17	1.1	81.23	80.50	1.9	22,911	0.01%
2023/04/26	3	78.97	3.1	79.25	79.80	-0.1	23,222	0.00%
2023/04/25	12.1	79.33	6	79.26	78.50	6	23,224	0.03%
2023/04/24	15	80.16	13.4	80.83	80.90	1.6	23,268	0.01%
2023/04/21	3	79.77	3	80.57	80.30	0	23,333	0.00%
2023/04/20	29	80.06	17	80.78	82.00	12	23,300	0.05%
2023/04/19	38	83.98	11.1	84.36	83.20	26.9	23,430	0.11%
2023/04/18	33.1	84.18	60.5	84.71	85.70	-27.4	23,376	-0.12%
2023/04/17	15	80.35	23.3	81.34	81.80	-8.3	22,746	-0.04%
2023/04/14	9.3	78.33	47	79.41	79.10	-37.7	22,664	-0.17%
2023/04/13	27	77.84	54.1	77.82	77.60	-27.1	22,469	-0.12%
2023/04/12	1	75.80	4	75.53	75.60	-3	22,228	-0.01%
2023/04/11	7	74.89	4	75.68	74.70	3	22,378	0.01%
2023/04/10	4	74.18	5	74.64	74.80	-1	22,442	0.00%
2023/04/07	2	73.60	3	74.27	74.30	-1	22,682	0.00%
2023/04/06	3	73.10	10.1	73.82	73.70	-7.1	22,946	-0.03%
2023/03/31	7	75.31	1	75.40	75.20	6	23,097	0.03%
2023/03/30	1	76.30	5	76.70	76.50	-4	23,290	-0.02%
2023/03/29	3.1	75.46	7	75.54	75.60	-3.9	23,597	-0.02%
2023/03/28	10	74.78	9	75.02	74.50	1	24,135	0.00%
2023/03/27	19.2	76.35	0	0.00	75.50	19.2	24,251	0.08%
2023/03/24	16.1	78.08	23	78.57	78.80	-6.9	24,380	-0.03%
2023/03/23	2	76.65	10.4	77.23	77.50	-8.4	24,792	-0.03%
2023/03/22	12.1	77.23	3.4	77.81	76.40	8.7	25,520	0.03%
2023/03/21	14	78.06	4	77.63	77.30	10	25,958	0.04%
2023/03/20	15	75.56	15.3	75.78	75.80	-0.3	26,583	0.00%
2023/03/17	2	75.00	1	75.30	75.70	1	26,757	0.00%
2023/03/16	26	75.84	33	74.23	73.90	-7	27,143	-0.03%
2023/03/15	26	77.41	20.1	76.79	75.90	5.9	27,463	0.02%
2023/03/14	40	75.14	39	75.03	75.50	1	27,639	0.00%
2023/03/13	20	73.98	160.1	72.93	76.00	-140.1	27,805	-0.50%	大賣/鉅額交易
2023/03/10	82.2	73.04	60.8	73.13	72.40	21.4	28,035	0.08%
2023/03/09	15.1	76.31	19	76.48	76.00	-3.9	28,440	-0.01%
2023/03/08	20.1	77.63	5	77.68	77.60	15.1	29,589	0.05%
2023/03/07	9.7	79.34	4.1	79.35	79.20	5.6	31,679	0.02%
2023/03/06	19.5	78.77	17	78.75	79.00	2.5	32,545	0.01%
2023/03/03	23.1	78.32	46	78.27	78.10	-23	33,580	-0.07%
2023/03/02	45.1	78.86	30	79.24	78.80	15.1	33,809	0.04%
2023/03/01	37.6	82.33	24	82.07	81.60	13.6	34,331	0.04%
2023/02/24	25.5	81.97	16	81.42	81.30	9.5	34,926	0.03%
2023/02/23	7.2	78.82	20	79.01	80.00	-12.8	35,006	-0.04%
2023/02/22	28.1	78.48	3.4	78.08	78.10	24.7	35,078	0.07%
2023/02/21	34.5	81.64	16.1	81.88	80.90	18.4	35,210	0.05%
2023/02/20	9.2	80.36	7	80.40	80.60	2.2	35,453	0.01%
2023/02/17	22.2	81.35	12.9	80.47	80.00	9.3	36,109	0.03%
2023/02/16	25	81.42	64	81.41	81.50	-39	36,232	-0.11%
2023/02/15	32	78.50	47	78.31	77.90	-15	35,580	-0.04%
2023/02/14	19	77.48	28	77.41	77.20	-9	35,384	-0.03%
2023/02/13	21.1	78.05	22	77.57	77.50	-0.9	35,365	0.00%
2023/02/10	10	78.73	27.2	79.11	79.00	-17.2	35,162	-0.05%
2023/02/09	22	77.10	4	77.25	76.90	18	34,580	0.05%
2023/02/08	45.2	77.32	20	77.50	77.80	25.2	34,426	0.07%
2023/02/07	18	77.43	7	77.99	77.80	11	34,045	0.03%
2023/02/06	20	77.99	5	77.58	77.50	15	33,809	0.04%
2023/02/03	41	78.95	17	79.37	78.10	24	33,486	0.07%
2023/02/02	45.4	80.18	13.4	79.96	79.50	32	32,779	0.10%
2023/02/01	29.4	82.83	14.6	84.00	84.50	14.8	31,891	0.05%
2023/01/31	61	79.53	58.1	80.40	82.90	2.9	31,435	0.01%
2023/01/30	6	74.75	55.9	77.93	78.10	-49.9	30,031	-0.17%
2023/01/17	43	70.42	41.5	70.47	71.00	1.5	29,893	0.00%
2023/01/16	48	68.70	109.3	68.62	69.20	-61.3	29,626	-0.21%	大賣/
2023/01/13	3.1	66.59	2	66.75	66.80	1.1	29,718	0.00%
2023/01/12	3.1	66.13	2	66.20	66.20	1.1	29,684	0.00%
2023/01/11	55	67.44	5	67.02	66.50	50	29,471	0.17%
2023/01/10	33	67.09	73	67.71	67.20	-40	29,388	-0.14%
2023/01/09	27	67.84	18	68.16	68.20	9	29,198	0.03%
2023/01/06	34.1	65.74	33.3	66.39	66.20	0.8	28,481	0.00%
2023/01/05	5.5	65.65	14	65.67	65.70	-8.6	27,989	-0.03%
2023/01/04	83.2	65.17	22	65.15	65.70	61.2	27,698	0.22%
2023/01/03	10.5	63.41	14	63.67	63.20	-3.5	27,350	-0.01%
2022/12/30	2.2	61.52	1.1	62.03	62.00	1.1	27,175	0.00%
2022/12/29	3	60.53	10	60.50	61.40	-7	27,061	-0.03%
2022/12/28	0.2	61.40	2.1	61.69	61.60	-1.9	26,892	-0.01%
2022/12/27	0.2	61.90	11.5	61.82	61.90	-11.3	26,747	-0.04%
2022/12/26	7.2	60.02	68	60.77	61.10	-60.8	26,468	-0.23%
2022/12/23	8.3	59.27	1	59.31	59.10	7.2	26,197	0.03%
2022/12/22	103.1	60.41	43	59.81	59.70	60.1	25,954	0.23%	大買/
2022/12/21	20.1	60.80	5	61.04	60.00	15.1	25,720	0.06%
2022/12/20	23.5	64.17	17	61.64	61.40	6.5	25,370	0.03%
2022/12/19	9.2	64.42	4	64.28	64.20	5.2	24,857	0.02%
2022/12/16	13.3	64.39	9	64.53	64.10	4.3	24,654	0.02%
2022/12/15	29	66.92	4.1	67.82	66.50	24.9	24,382	0.10%
2022/12/14	17.2	67.09	333	65.93	66.80	-315.8	23,822	-1.33%	大賣/鉅額交易
2022/12/13	6.4	65.54	19.1	64.81	65.00	-12.7	23,062	-0.06%
2022/12/12	18.2	64.65	22.2	65.68	66.60	-4	22,467	-0.02%
2022/12/09	18.3	62.49	4	62.50	62.30	14.3	21,593	0.07%
2022/12/08	117.3	62.15	126	62.77	63.00	-8.7	21,338	-0.04%	大買/大賣/
2022/12/07	333.4	64.47	20.1	63.56	63.40	313.4	20,901	1.50%	大買/鉅額交易
2022/12/06	5.6	64.84	76	64.88	64.90	-70.4	20,373	-0.35%
2022/12/05	24.2	66.59	20	66.95	66.90	4.2	19,893	0.02%
2022/12/02	29.2	67.06	30.2	67.26	66.70	-1	19,576	0.00%
2022/12/01	83.3	66.92	163	66.70	67.90	-79.7	18,949	-0.42%	大賣/
2022/11/30	237.2	64.76	226.3	65.75	65.20	10.9	18,126	0.06%	大買/大賣/
2022/11/29	114.4	66.68	222.2	64.80	63.70	-107.8	16,812	-0.64%	大買/大賣/鉅額交易
2022/11/28	97.4	61.18	91.1	61.60	64.80	6.3	14,714	0.04%
2022/11/25	207.5	60.09	38.1	60.35	60.60	169.5	14,089	1.20%	大買/鉅額交易
2022/11/24	21.5	57.08	13	57.29	57.70	8.5	12,958	0.07%
2022/11/23	31	56.21	28.3	56.81	57.10	2.7	12,521	0.02%
2022/11/22	86	54.40	19.3	54.59	54.90	66.7	11,541	0.58%
2022/11/21	6	51.93	74.5	50.05	54.10	-68.5	10,587	-0.65%
2022/11/18	13.1	49.08	1	50.00	49.20	12.1	9,933	0.12%
2022/11/17	8	51.45	11	51.05	50.20	-3	9,704	-0.03%
2022/11/16	16	50.39	6	50.80	50.90	10	9,257	0.11%
2022/11/15	15	49.28	25	50.52	51.10	-10	8,791	-0.11%
2022/11/14	4	48.48	20	49.25	49.50	-16	7,961	-0.20%
2022/11/09	6	44.85	0	0.00	44.80	6	7,416	0.08%
2022/11/08	21	45.55	0	0.00	45.35	21	7,303	0.29%
2022/11/07	0	45.40	3	45.60	45.75	-3	7,330	-0.04%
2022/11/03	1.1	44.68	2	44.75	44.45	-0.9	7,270	-0.01%
2022/11/02	1.1	45.34	0	0.00	45.20	1.1	7,337	0.01%
2022/11/01	1	45.50	1	45.60	45.60	0	7,586	0.00%
2022/10/31	0	0.00	4.2	46.25	45.60	-4.2	7,566	-0.06%
2022/10/28	1	46.20	3	46.28	45.75	-2	7,556	-0.03%
2022/10/27	3	45.33	0	0.00	46.55	3	7,447	0.04%
2022/10/26	4	44.76	2	44.33	44.40	2	7,331	0.03%
2022/10/25	3.6	44.43	2.1	44.40	44.30	1.5	7,207	0.02%
2022/10/24	32.5	45.81	313	46.13	46.00	-280.5	6,936	-4.04%	大賣/鉅額交易
2022/10/21	308	45.32	47.1	44.84	45.05	260.9	6,516	4.00%	大買/鉅額交易
2022/10/20	4	41.58	1	41.20	41.35	3	5,996	0.05%
2022/10/19	1	43.05	1	43.30	43.00	0	5,965	0.00%
2022/10/18	21	43.71	25	43.18	42.80	-4	6,023	-0.07%
2022/10/17	2	43.33	1	43.20	43.45	1	6,156	0.02%
2022/10/14	1	42.10	1	42.75	42.80	0	6,177	0.00%
2022/10/13	2	42.08	7	41.89	41.05	-5	6,136	-0.08%
2022/10/12	1	40.55	0	0.00	41.05	1	6,071	0.02%
2022/10/11	4.2	41.03	0	0.00	40.80	4.2	6,175	0.07%
2022/10/07	0	0.00	10.1	42.66	42.90	-10.1	6,221	-0.16%
2022/10/06	1	41.25	1	42.05	41.25	0	6,295	0.00%
2022/10/05	1	41.20	1	41.65	41.20	0	6,646	0.00%
2022/10/04	3	41.45	0	0.00	41.20	3	6,824	0.04%
2022/10/03	1.1	41.04	3	41.02	40.75	-2	7,032	-0.03%
2022/09/30	1	40.50	0	0.00	41.05	1	7,162	0.01%
2022/09/29	1	41.50	0	0.00	41.55	1	7,232	0.01%
2022/09/28	1	42.00	0	0.00	41.20	1	7,355	0.01%
2022/09/27	0	0.00	3	42.96	42.65	-3	7,378	-0.04%
2022/09/26	1	41.80	0	42.60	41.85	1	7,436	0.01%
2022/09/22	1	42.10	6	43.38	43.45	-5	7,823	-0.06%
2022/09/21	1	42.95	1	42.60	42.60	0	8,031	0.00%
2022/09/20	1	43.00	6	42.92	43.30	-5	8,266	-0.06%
2022/09/19	0	0.00	0.3	42.09	41.95	-0.3	8,537	0.00%
2022/09/16	2	42.10	5	42.10	41.95	-3	8,792	-0.03%
2022/09/15	0	0.00	0.2	42.30	42.05	-0.2	9,548	0.00%
2022/09/14	2	42.08	1	41.80	42.20	1	9,969	0.01%
2022/09/13	0	42.15	0	0.00	42.15	0	10,474	0.00%
2022/09/12	0	0.00	0	42.45	42.30	0	10,661	0.00%
2022/09/07	0	41.95	30	41.60	41.85	-30	11,040	-0.27%
2022/09/06	36	42.60	0	0.00	42.05	36	11,057	0.33%
2022/09/05	8	43.93	13.2	43.86	43.40	-5.2	11,033	-0.05%
2022/09/02	10.3	42.72	11	43.29	43.85	-0.7	11,015	-0.01%
2022/09/01	15	43.00	1	43.20	43.20	14	10,804	0.13%
2022/08/29	0.1	40.25	0	0.00	40.15	0.1	10,523	0.00%
2022/08/26	0	0.00	1.1	40.62	41.00	-1.1	10,537	-0.01%
2022/08/24	2.1	40.88	0	0.00	40.70	2.1	10,758	0.02%
2022/08/23	5	40.90	0	0.00	40.85	5	10,817	0.05%
2022/08/22	4	40.83	25	40.89	40.85	-21	10,847	-0.19%
2022/08/19	2	41.25	0	0.00	41.30	2	10,809	0.02%
2022/08/17	1	42.00	0	0.00	41.95	1	10,930	0.01%
2022/08/16	0	0.00	1	42.50	42.40	-1	10,886	-0.01%
2022/08/15	0.1	42.70	2.2	42.75	42.55	-2.1	10,870	-0.02%
2022/08/12	4	42.45	1	42.50	42.40	3	10,881	0.03%
2022/08/11	6	41.97	0.1	42.30	41.80	6	10,866	0.05%
2022/08/10	0	42.03	2	42.35	41.95	-2	10,869	-0.02%
2022/08/09	2	41.90	1	42.35	42.20	1	10,889	0.01%
2022/08/08	6.1	40.54	21.5	40.27	41.45	-15.4	10,907	-0.14%
2022/08/05	1	44.00	0	0.00	43.80	1	10,664	0.01%
2022/08/04	11	43.16	0	0.00	43.25	11	10,610	0.10%
2022/08/03	6	44.52	0	0.00	44.05	6	10,503	0.06%
2022/08/02	5	45.15	9	45.06	45.10	-4	10,414	-0.04%
2022/08/01	0.1	45.55	0.1	45.70	45.55	0.1	10,361	0.00%
2022/07/29	0	0.00	1	45.30	45.75	-1	10,334	-0.01%
2022/07/27	0	0.00	0.1	45.65	46.20	-0.1	10,234	0.00%
2022/07/25	3.2	45.11	1.3	45.78	45.80	1.9	10,061	0.02%
2022/07/22	10.1	45.54	3	45.65	45.95	7.1	9,867	0.07%
2022/07/21	35	47.34	0	0.00	46.95	35	9,614	0.36%
2022/07/20	15	48.04	3	47.80	47.50	12	9,444	0.13%
2022/07/19	1.1	47.95	5	47.75	48.05	-4	9,371	-0.04%
2022/07/18	36	48.39	23	48.27	48.50	13	9,321	0.14%
2022/07/15	16.1	48.04	101	48.03	48.00	-84.9	9,207	-0.92%	大賣/
2022/07/14	7.2	48.75	35	48.83	49.00	-27.9	9,075	-0.31%
2022/07/13	21	48.44	41.4	48.82	49.00	-20.4	8,896	-0.23%
2022/07/12	8	45.70	29	46.74	46.90	-21	8,479	-0.25%
2022/07/11	31	46.73	10	46.05	46.10	21	8,246	0.25%
2022/07/08	0	0.00	1.1	44.23	44.70	-1.1	8,045	-0.01%
2022/07/07	103	42.52	1	43.95	43.70	102	7,907	1.29%	大買/鉅額交易
2022/07/06	9	43.07	8	42.97	42.50	1	7,786	0.01%
2022/07/05	1.2	44.63	0	0.00	44.50	1.2	7,651	0.02%
2022/07/01	18.1	45.93	31	45.15	44.40	-12.9	7,468	-0.17%
2022/06/30	25	47.25	1.2	47.18	47.20	23.8	7,202	0.33%
2022/06/29	7	47.98	4	47.83	47.50	3	6,978	0.04%
2022/06/28	10	48.71	1	48.95	48.35	9	6,707	0.13%
2022/06/27	10	48.68	18	49.27	50.20	-8	6,443	-0.12%
2022/06/24	15	49.82	12	49.90	50.00	3	6,089	0.05%
2022/06/23	21	50.28	29	50.79	50.50	-8	5,800	-0.14%
2022/06/22	15	49.85	7	48.96	49.10	8	4,986	0.16%
2022/06/21	10	48.25	104	47.95	49.75	-94	4,553	-2.06%	大賣/
2022/06/20	17	45.96	28	45.24	45.30	-11	3,987	-0.28%
2022/06/17	1	46.10	4	46.58	46.10	-3	3,770	-0.08%
2022/06/16	5	45.90	38.1	46.46	45.80	-33.1	3,557	-0.93%
2022/06/15	0	0.00	1	45.40	45.40	-1	3,336	-0.03%
2022/06/14	7	44.66	4	44.79	44.80	3	3,285	0.09%
2022/06/13	5	45.70	3	46.10	45.40	2	3,201	0.06%
2022/06/10	0	0.00	0.2	45.20	45.40	-0.2	3,116	-0.01%
2022/06/09	4	45.06	6	45.05	45.20	-2	3,089	-0.06%
2022/06/08	3	44.38	1	44.75	44.35	2	3,099	0.06%
2022/06/07	3	44.61	1	44.75	44.35	2	3,070	0.07%
2022/06/06	3	44.60	1	44.80	44.70	2	3,007	0.07%
2022/06/02	11	45.39	9	45.09	45.15	2	3,005	0.07%
2022/06/01	5	46.20	9	45.81	45.80	-4	2,937	-0.14%
2022/05/31	4	43.90	7	44.06	44.45	-3	2,668	-0.11%
2022/05/30	0	0.00	6	43.61	43.70	-6	2,530	-0.24%
2022/05/27	0	0.00	2	43.40	43.30	-2	2,472	-0.08%
2022/05/26	10	43.45	0	0.00	43.15	10	2,442	0.41%
2022/05/25	1	42.15	1.1	43.21	43.15	-0.1	2,352	0.00%
2022/05/20	6	42.41	0	0.00	41.95	6	2,280	0.26%
2022/05/19	0	0.00	0	41.40	42.20	0	2,270	0.00%
2022/05/18	0	0.00	16	42.02	42.05	-16	2,204	-0.73%
2022/05/17	5	41.80	1	41.70	41.95	4	2,198	0.18%
2022/05/16	0	0.00	11	41.46	42.00	-11	2,128	-0.52%
2022/05/13	0.1	40.00	5	40.10	40.10	-4.9	1,945	-0.25%
2022/05/12	5	38.45	0	0.00	38.10	5	1,868	0.27%
2022/05/11	5	38.65	0	0.00	38.65	5	1,865	0.27%
2022/05/10	0	38.50	10	38.36	38.65	-10	1,859	-0.54%
2022/05/09	0	0.00	2	39.18	38.70	-2	1,865	-0.11%
2022/05/06	13	39.41	8	39.55	39.55	5	1,836	0.27%
2022/05/05	0	0.00	5	40.40	40.05	-5	1,837	-0.27%
2022/05/04	5	39.85	1	40.35	40.10	4	1,849	0.22%
2022/04/28	0.1	39.50	0	0.00	39.60	0.1	1,960	0.00%
2022/04/27	0	0.00	1	39.40	39.60	-1	1,972	-0.05%
2022/04/26	0	0.00	2	40.25	40.15	-2	2,049	-0.10%
2022/04/25	0	0.00	10	40.38	40.10	-10	2,081	-0.48%
2022/04/21	0	0.00	4	41.14	41.10	-4	2,154	-0.19%
2022/04/18	11	40.00	15	40.05	40.00	-4	2,245	-0.18%
2022/04/15	10	40.55	13	40.74	40.55	-3	2,267	-0.13%
2022/04/14	3	40.55	15	40.50	40.50	-12	2,350	-0.51%
2022/04/12	10	39.10	0	0.00	39.10	10	2,472	0.40%
2022/04/11	5	39.30	0	0.00	39.10	5	2,555	0.20%
2022/04/07	0	0.00	12	40.19	39.90	-12	2,754	-0.44%
2022/03/31	0	0.00	3	40.70	40.70	-3	2,820	-0.11%
2022/03/30	5	40.45	0	0.00	40.65	5	2,877	0.17%
2022/03/28	0	40.10	0	0.00	40.10	0	2,875	0.00%
2022/03/25	0	0.00	0	40.50	40.40	0	2,888	0.00%
2022/03/24	0	40.47	0	0.00	40.55	0	2,930	0.00%
2022/03/21	0	0.00	4	39.95	39.95	-4	3,002	-0.13%
2022/03/18	0	0.00	0.1	39.65	39.80	-0.1	3,030	0.00%
2022/03/17	1.1	39.37	0	0.00	39.60	1.1	3,024	0.04%
2022/03/16	1	38.75	0	0.00	39.00	1	3,028	0.03%
2022/03/15	1.1	38.81	1	38.85	38.85	0.1	3,033	0.00%
2022/03/14	5	39.10	0	0.00	39.10	5	3,026	0.17%
2022/03/11	9	39.17	0	0.00	39.05	9	3,025	0.30%
2022/03/10	0	40.05	0	0.00	40.30	0	2,959	0.00%
2022/03/08	5.1	39.11	0	0.00	38.90	5.1	2,973	0.17%
2022/03/07	9	40.09	13	39.90	39.70	-4	2,936	-0.14%
2022/03/04	0	0.00	1	41.00	40.90	-1	2,906	-0.03%
2022/03/03	12.2	41.50	5	41.30	41.25	7.2	2,969	0.24%
2022/03/02	0.3	41.30	0	0.00	41.25	0.3	3,053	0.01%
2022/02/25	21	40.72	0	0.00	40.85	21	3,128	0.67%
2022/02/22	10	41.50	20	41.55	41.75	-10	3,515	-0.28%
2022/02/21	0	0.00	1	43.00	42.75	-1	3,568	-0.03%
2022/02/17	0	0.00	1	42.45	42.25	-1	3,963	-0.03%
2022/02/14	0	0.00	32	41.22	41.20	-32	4,128	-0.78%
2022/02/10	1	41.70	0	0.00	41.85	1	4,201	0.02%
2022/02/09	12	41.79	4	41.75	42.00	8	4,231	0.19%
2022/02/08	3	42.10	0	41.80	42.05	3	4,253	0.07%
2022/01/26	0.2	40.81	0	0.00	40.80	0.2	4,330	0.00%
2022/01/25	1	40.90	0	0.00	40.80	1	4,417	0.02%
2022/01/24	3	40.83	0	0.00	41.35	3	4,453	0.07%
2022/01/21	1.1	41.31	0.4	41.10	41.35	0.7	4,537	0.02%
2022/01/20	2	42.08	0	0.00	42.00	2	4,538	0.04%
2022/01/19	29.1	42.07	4	42.20	41.80	25.1	4,576	0.55%
2022/01/18	0	0.00	1	42.85	42.75	-1	4,557	-0.02%
2022/01/17	21	43.17	0.1	43.05	43.10	21	4,644	0.45%
2022/01/14	0	43.25	0	0.00	43.55	0	4,736	0.00%
2022/01/13	0	0.00	0	43.25	43.45	0	4,898	0.00%
2022/01/11	0	0.00	1	42.80	42.75	-1	5,175	-0.02%
2022/01/10	0.1	42.90	0	0.00	43.30	0.1	5,515	0.00%
2022/01/07	2	43.50	3	43.73	43.60	-1	5,730	-0.02%
2022/01/06	1	43.50	5	43.40	43.60	-4	5,794	-0.07%
2022/01/05	0	0.00	13.7	43.42	43.55	-13.7	5,988	-0.23%
2022/01/04	0	0.00	12	43.15	43.25	-12	6,131	-0.20%
2022/01/03	0	0.00	17	42.68	42.85	-17	6,645	-0.26%
2021/12/30	11	41.85	2	41.85	41.90	9	6,725	0.13%
2021/12/29	0	0.00	11	42.10	42.05	-11	6,916	-0.16%
2021/12/28	0	41.90	0	0.00	41.85	0	6,959	0.00%
2021/12/27	0	41.85	0	0.00	42.00	0	7,032	0.00%
2021/12/24	0	0.00	9	42.30	42.30	-9	7,180	-0.13%
2021/12/23	0	0.00	2	42.00	41.95	-2	7,243	-0.03%
2021/12/22	0	41.60	2	41.85	41.60	-2	7,395	-0.03%
2021/12/20	9	42.09	3	42.23	41.85	6	7,868	0.08%
2021/12/17	0	41.80	2	41.65	41.85	-2	8,019	-0.02%
2021/12/16	2	41.30	0	0.00	41.25	2	8,246	0.02%
2021/12/15	12	41.11	15	41.25	41.15	-3	8,731	-0.03%
2021/12/14	0	41.25	0	0.00	41.10	0	9,503	0.00%
2021/12/09	0.3	41.85	2	42.00	41.70	-1.7	10,150	-0.02%
2021/12/08	1	41.80	0	0.00	41.70	1	10,165	0.01%
2021/12/07	1	41.50	1	41.60	41.90	0	10,150	0.00%
2021/12/06	1	41.25	0	41.50	41.55	1	10,137	0.01%
2021/12/03	0	0.00	1	41.45	41.45	-1	10,151	-0.01%
2021/12/02	1	41.20	1	41.30	41.30	0	10,165	0.00%
2021/11/30	0	0.00	1	41.90	41.00	-1	10,150	-0.01%
2021/11/29	5	41.11	1	41.25	41.10	4	10,145	0.04%
2021/11/26	6.1	41.77	0	0.00	41.60	6.1	10,092	0.06%
2021/11/25	0	0.00	22	42.63	42.40	-22	10,021	-0.22%
2021/11/24	2.1	42.80	0	0.00	42.80	2.1	10,011	0.02%
2021/11/23	43	43.89	2.1	43.74	43.15	40.9	9,994	0.41%
2021/11/22	20	43.95	20	44.20	44.05	0	9,908	0.00%
2021/11/19	1.1	43.63	15	43.91	43.30	-13.9	9,740	-0.14%
2021/11/18	14.2	43.65	4	43.05	43.10	10.2	9,587	0.11%
2021/11/17	2	43.05	8	42.83	43.40	-6	9,523	-0.06%
2021/11/16	0	0.00	19	43.15	43.35	-19	9,379	-0.20%
2021/11/12	0	0.00	13	41.56	41.85	-13	9,137	-0.14%
2021/11/11	12	41.03	0	0.00	40.80	12	9,095	0.13%
2021/11/10	1	41.60	11	42.00	41.55	-10	9,033	-0.11%
2021/11/09	1	41.90	3	41.80	42.10	-2	9,018	-0.02%
2021/11/08	15	41.49	26	41.50	41.50	-11	8,969	-0.12%
2021/11/05	1	41.70	3	41.60	41.85	-2	8,947	-0.02%
2021/11/04	4	41.56	0	0.00	41.50	4	8,966	0.04%
2021/11/03	3.1	41.43	0	0.00	41.40	3.1	8,918	0.03%
2021/11/02	28	41.80	1	42.00	41.50	27	8,965	0.30%
2021/11/01	4	41.10	0	0.00	41.35	4	8,871	0.05%
2021/10/29	7	41.31	5	41.50	41.10	2	8,813	0.02%
2021/10/28	8	42.29	1	42.00	41.90	7	8,730	0.08%
2021/10/27	0	0.00	2.1	42.30	42.25	-2.1	8,705	-0.02%
2021/10/26	2	42.38	0	0.00	42.40	2	8,666	0.02%
2021/10/25	3	42.95	21.1	43.03	42.70	-18.1	8,597	-0.21%
2021/10/22	32	42.29	0	0.00	42.20	32	8,522	0.38%
2021/10/21	2	42.23	14	42.60	43.10	-12	8,420	-0.14%
2021/10/20	8	41.61	9	42.00	41.40	-1	8,208	-0.01%
2021/10/19	23	42.31	6	42.60	41.90	17	8,091	0.21%
2021/10/18	7	42.85	13	43.57	42.15	-6	7,879	-0.08%
2021/10/15	5	43.50	2	43.78	44.25	3	7,551	0.04%
2021/10/14	7	43.04	4	43.30	42.95	3	7,346	0.04%
2021/10/13	8	42.86	4	43.14	43.65	4	7,244	0.06%
2021/10/12	7	43.16	11	43.55	42.70	-4	7,081	-0.06%
2021/10/08	23	44.65	46	44.58	44.20	-23	6,883	-0.33%
2021/10/07	3	42.70	8.1	42.71	43.05	-5.1	6,326	-0.08%
2021/10/06	11	41.84	39	41.89	42.15	-28	6,118	-0.46%
2021/10/05	37	40.17	1	40.05	40.30	36	5,905	0.61%
2021/10/04	2	41.13	0	0.00	40.60	2	5,852	0.03%
2021/10/01	8.1	41.14	5	40.95	40.25	3.1	5,782	0.05%
2021/09/30	2	42.53	4	42.50	42.70	-2	5,642	-0.04%
2021/09/29	9	42.00	8	42.28	42.00	1	5,550	0.02%
2021/09/28	0	42.35	5	43.00	42.80	-5	5,453	-0.09%
2021/09/27	8	44.08	14	43.72	43.10	-6	5,411	-0.11%
2021/09/24	5	43.40	3	43.67	44.00	2	5,138	0.04%
2021/09/23	5	43.36	12	43.17	43.80	-7	4,989	-0.14%
2021/09/22	33	43.81	32	44.00	43.70	1	4,756	0.02%
2021/09/17	68	43.20	55.1	43.94	43.95	12.9	4,291	0.30%
2021/09/16	2	41.13	44	41.19	41.15	-42	3,610	-1.16%
2021/09/15	29	39.53	17	39.97	40.30	12	3,399	0.35%
2021/09/09	2	36.95	4	36.71	36.85	-2	3,326	-0.06%
2021/09/07	2	37.50	2	37.70	37.50	0	3,374	0.00%
2021/09/03	0	0.00	1	37.75	38.10	-1	3,381	-0.03%
2021/09/02	3	37.75	0	0.00	37.85	3	3,378	0.09%
2021/08/31	0	0.00	0	37.90	37.85	0	3,366	0.00%
2021/08/27	0	0.00	0.2	37.95	38.00	-0.2	3,369	-0.01%
2021/08/26	0	0.00	1	37.65	37.45	-1	3,367	-0.03%
2021/08/25	0	37.30	3	37.35	37.30	-3	3,369	-0.09%
2021/08/24	0	37.05	0	0.00	36.95	0	3,388	0.00%
2021/08/23	1	36.80	0	0.00	36.65	1	3,411	0.03%
2021/08/20	4	36.50	0	0.00	36.35	4	3,439	0.12%
2021/08/19	0.1	36.90	7	36.99	36.70	-6.9	3,468	-0.20%
2021/08/18	2.1	36.48	0	0.00	37.55	2.1	3,469	0.06%
2021/08/17	8.1	37.23	0	0.00	37.00	8.1	3,480	0.23%
2021/08/16	12	37.84	0	0.00	37.80	12	3,481	0.34%
2021/08/13	7	38.70	3	38.50	38.50	4	3,483	0.11%
2021/08/12	4	39.04	0	0.00	39.05	4	3,491	0.11%
2021/08/11	0	0.00	1	39.10	39.15	-1	3,558	-0.03%
2021/08/10	9.1	39.44	0	0.00	39.40	9.1	3,646	0.25%
2021/08/09	5	40.55	0	0.00	40.35	5	3,746	0.13%
2021/08/06	4.1	40.93	4	41.71	40.90	0.1	3,899	0.00%
2021/08/05	11	40.35	0	0.00	40.10	11	3,965	0.28%
2021/08/03	0.1	39.55	3	39.55	39.40	-2.9	4,282	-0.07%
2021/07/30	0	0.00	7	39.90	39.90	-7	4,420	-0.16%
2021/07/28	3	39.45	0	0.00	39.70	3	4,571	0.07%
2021/07/21	6.2	40.17	0	0.00	40.00	6.2	5,135	0.12%
2021/07/20	0	0.00	3	41.10	40.60	-3	5,149	-0.06%
2021/07/19	4	41.70	0	0.00	41.35	4	5,206	0.08%
2021/07/15	1.3	41.94	3	42.00	41.75	-1.7	5,568	-0.03%
2021/07/14	2.1	41.21	1	42.00	41.15	1.1	5,798	0.02%
2021/07/13	0	42.25	0	0.00	42.00	0	5,921	0.00%
2021/07/12	3	41.85	1	41.90	42.50	2	6,040	0.03%
2021/07/09	0	0.00	1	41.80	41.95	-1	6,373	-0.02%
2021/07/08	3	42.25	0	0.00	42.00	3	6,864	0.04%
2021/07/07	3	42.60	0	0.00	42.60	3	7,496	0.04%
2021/07/05	4	43.61	0	0.00	42.80	4	8,124	0.05%
2021/07/02	0	0.00	7	43.16	43.00	-7	8,189	-0.09%
2021/06/29	0	0.00	1	42.45	42.30	-1	8,331	-0.01%
2021/06/28	0	0.00	5	42.41	42.50	-5	8,484	-0.06%
2021/06/25	7.2	43.02	70	42.89	42.50	-62.8	8,515	-0.74%
2021/06/24	6	41.89	8	42.54	42.75	-2	8,614	-0.02%
2021/06/23	0	0.00	1	41.60	41.60	-1	8,997	-0.01%
2021/06/22	3	39.50	0	0.00	40.00	3	9,683	0.03%
2021/06/21	0.1	39.65	0	0.00	39.50	0.1	10,778	0.00%
2021/06/18	0	0.00	9	40.58	40.50	-9	10,830	-0.08%
2021/06/15	0	0.00	0.4	39.40	39.40	-0.4	11,015	0.00%
2021/06/11	4.1	39.85	0	0.00	39.65	4.1	11,273	0.04%
2021/06/08	0.1	39.75	0	0.00	39.65	0.1	11,406	0.00%
2021/06/07	1	39.90	0.1	39.85	39.80	1	11,473	0.01%
2021/06/04	2	40.15	3	40.25	40.15	-1	11,526	-0.01%
2021/06/03	2.1	40.39	4.2	40.27	40.10	-2.1	11,617	-0.02%
2021/06/02	0.1	39.86	0.1	39.80	40.10	0	11,720	0.00%
2021/06/01	1	39.60	0	0.00	40.10	1	11,728	0.01%
2021/05/31	6	39.83	3	40.19	39.45	3	11,793	0.03%
2021/05/28	7	39.71	1.1	39.98	39.70	5.9	11,827	0.05%
2021/05/27	3	39.00	10	39.03	38.80	-7	11,868	-0.06%
2021/05/26	0.1	39.35	0	0.00	39.80	0.1	11,895	0.00%
2021/05/25	0.3	40.07	12	40.01	39.55	-11.7	12,015	-0.10%
2021/05/24	1.1	39.40	0	0.00	39.50	1.1	12,265	0.01%
2021/05/21	14	39.09	1	39.20	39.20	13	12,377	0.11%
2021/05/20	1	38.75	0	0.00	38.60	1	12,562	0.01%
2021/05/19	2	38.50	12	38.91	39.20	-10	12,798	-0.08%
2021/05/18	1	37.01	0	0.00	38.85	1	12,797	0.01%
2021/05/17	0.1	36.25	9	37.00	36.00	-8.9	12,762	-0.07%
2021/05/14	17	39.20	13	39.87	38.90	4	12,672	0.03%
2021/05/13	2	38.39	3	37.77	38.40	-1	12,556	-0.01%
2021/05/12	22	37.24	8	38.08	38.10	14	12,478	0.11%
2021/05/11	13.1	40.87	3	41.07	40.60	10.1	12,357	0.08%
2021/05/10	0	0.00	3	42.85	43.20	-3	12,322	-0.02%
2021/05/07	0	0.00	1	42.70	42.90	-1	12,358	-0.01%
2021/05/06	0	40.73	0	0.00	40.55	0	12,440	0.00%
2021/05/05	2	40.73	7	41.01	40.40	-5	12,720	-0.04%
2021/05/04	15.2	40.62	2	40.60	40.50	13.2	12,698	0.10%
2021/05/03	13.1	43.77	4	44.10	42.95	9.1	12,571	0.07%
2021/04/29	0	0.00	6	45.55	45.40	-6	12,565	-0.05%
2021/04/28	3	44.92	2	45.25	45.15	1	12,567	0.01%
2021/04/27	0	0.00	2	45.55	45.60	-2	12,645	-0.02%
2021/04/26	3.2	44.84	0.1	44.90	44.75	3.1	12,694	0.02%
2021/04/23	9	44.94	3.4	44.96	44.60	5.6	12,780	0.04%
2021/04/22	9	45.18	34.1	46.53	44.35	-25.1	12,901	-0.19%
2021/04/21	9.5	46.58	3	46.77	46.50	6.5	12,842	0.05%
2021/04/20	1	47.55	77	47.13	47.85	-76	12,734	-0.60%
2021/04/19	1	46.50	7	46.44	46.40	-6	12,771	-0.05%
2021/04/16	9.1	45.72	2	45.82	45.65	7	12,810	0.05%
2021/04/15	80	45.73	6.1	45.90	45.55	73.9	12,884	0.57%
2021/04/14	15.5	46.62	19.1	46.64	47.20	-3.6	12,794	-0.03%
2021/04/13	46	47.31	56.3	47.16	46.80	-10.3	13,010	-0.08%
2021/04/12	49	46.49	99	46.60	46.30	-50	12,787	-0.39%
2021/04/09	14.1	44.55	12	45.08	44.70	2.1	13,190	0.02%
2021/04/08	6	43.90	3.1	44.09	44.05	2.9	13,439	0.02%
2021/04/07	0.1	44.00	4	44.08	43.95	-3.9	13,403	-0.03%
2021/04/06	4	44.05	7	44.04	44.00	-3	13,536	-0.02%
2021/04/01	1	43.60	0.1	44.00	44.45	1	14,220	0.01%
2021/03/31	64	44.14	14.1	44.21	44.05	49.9	14,437	0.35%
2021/03/30	4.1	43.34	9	43.35	43.35	-4.9	14,258	-0.03%
2021/03/29	22.1	43.15	13.1	43.30	43.45	9	14,224	0.06%
2021/03/26	35	43.70	7	44.28	43.25	28	14,084	0.20%
2021/03/25	16	46.45	11	45.96	45.10	5	13,578	0.04%
2021/03/24	36	45.45	48.6	45.52	46.65	-12.6	12,788	-0.10%
2021/03/23	5	42.90	14	42.63	42.45	-9	11,679	-0.08%
2021/03/19	1	42.10	1	42.45	42.10	0	11,540	0.00%
2021/03/18	11.1	43.26	0.6	43.60	42.80	10.4	11,438	0.09%
2021/03/17	3	43.57	15.1	43.65	43.30	-12.1	11,313	-0.11%
2021/03/16	0	0.00	5.1	42.78	42.75	-5.1	11,058	-0.05%
2021/03/15	6	42.20	1	42.40	42.25	5	10,985	0.05%
2021/03/12	1.1	42.45	0.1	42.40	42.50	1	10,965	0.01%
2021/03/11	0.1	42.53	0.5	42.40	42.40	-0.4	10,998	0.00%
2021/03/10	1	42.80	1	42.75	42.35	0	10,968	0.00%
2021/03/09	1.1	41.75	2.2	42.28	42.85	-1.2	10,911	-0.01%
2021/03/08	14.1	42.30	10	42.57	42.10	4.1	10,839	0.04%
2021/03/05	3	41.57	2	41.78	41.50	1	10,725	0.01%
2021/03/04	1	41.52	0.2	41.83	41.60	0.8	10,714	0.01%
2021/03/03	1.1	41.65	1.1	42.12	41.85	0	10,655	0.00%
2021/03/02	7	41.64	0	0.00	41.20	7	10,597	0.07%
2021/02/26	1	41.76	0	0.00	41.65	1	10,553	0.01%
2021/02/25	1	43.10	5.2	42.83	42.60	-4.2	10,566	-0.04%
2021/02/24	14.1	42.43	10	41.40	41.40	4.1	10,518	0.04%
2021/02/22	38	43.05	20	42.90	42.90	18	10,227	0.18%
2021/02/19	37	42.44	11.3	43.42	43.70	25.7	10,159	0.25%
2021/02/18	8.5	40.68	2.6	41.05	41.10	5.8	9,965	0.06%
2021/02/17	5	40.82	9.5	40.73	40.90	-4.5	10,053	-0.04%
2021/02/05	12	40.15	2	40.30	40.00	10	10,018	0.10%
2021/02/04	9	40.66	0	0.00	40.35	9	9,982	0.09%
2021/02/02	1	40.85	3	41.18	41.15	-2	9,943	-0.02%
2021/02/01	4	40.45	8	40.90	40.45	-4	9,892	-0.04%
2021/01/29	24	41.75	10	40.90	40.90	14	9,858	0.14%
2021/01/28	18	41.68	1	41.55	41.35	17	9,789	0.17%
2021/01/27	27.1	41.94	26.1	43.10	43.20	1	9,589	0.01%
2021/01/26	6.1	41.17	0	0.00	41.10	6.1	9,261	0.07%
2021/01/25	5	41.80	2	43.03	41.95	3	9,225	0.03%
2021/01/22	17	42.55	11	43.20	43.20	6	9,197	0.07%
2021/01/21	6	42.10	1	41.65	40.95	5	9,061	0.06%
2021/01/20	11	42.16	6.1	41.59	41.45	4.9	8,987	0.05%
2021/01/19	5	42.92	5	43.03	43.05	0	8,845	0.00%
2021/01/18	15	43.04	27.2	43.33	43.55	-12.2	8,730	-0.14%
2021/01/15	5.9	43.12	1	42.75	42.75	4.9	8,578	0.06%
2021/01/14	40	44.21	13	44.88	44.30	27	8,366	0.32%
2021/01/13	4	44.60	3	45.09	44.45	1	8,162	0.01%
2021/01/12	16	44.50	15	44.36	43.95	1	8,071	0.01%
2021/01/11	19.1	47.06	16.6	47.44	46.80	2.5	7,913	0.03%
2021/01/08	113	47.20	107	46.64	46.55	6	7,853	0.08%	大買/大賣/
2021/01/07	16	48.79	10	48.33	48.00	6	7,662	0.08%
2021/01/06	37	50.31	26.5	50.96	49.00	10.5	7,415	0.14%
2021/01/05	15	50.18	5.1	49.81	48.85	10	6,700	0.15%
2021/01/04	26	49.68	15.7	49.93	50.90	10.3	6,279	0.16%
2020/12/31	51	44.86	52	45.00	46.90	-1	5,551	-0.02%
2020/12/30	2	42.20	11	42.02	42.85	-9	5,130	-0.18%
2020/12/29	51	42.47	74	42.25	42.20	-23	5,130	-0.45%
2020/12/28	118.2	43.70	86	43.49	43.50	32.2	4,966	0.65%	大買/
2020/12/25	22	40.50	20.1	39.32	41.05	1.9	4,236	0.04%
2020/12/23	8	37.35	0	0.00	37.20	8	3,965	0.20%
2020/12/21	0	37.00	0	0.00	37.25	0	3,955	0.00%
2020/12/18	0	0.00	0	36.95	37.55	0	3,965	0.00%
2020/12/16	1	36.80	1	37.40	37.50	0	4,059	0.00%
2020/12/14	1.1	37.04	0	0.00	36.70	1.1	4,295	0.03%
2020/12/11	1	37.40	0	0.00	36.80	1	4,351	0.02%
2020/12/10	2	37.45	0	0.00	37.65	2	4,463	0.04%
2020/12/08	1	37.70	0	37.65	37.65	1	4,692	0.02%
2020/12/07	4	37.85	8	37.60	37.65	-4	4,911	-0.08%
2020/12/04	0	0.00	1	38.35	38.45	-1	5,046	-0.02%
2020/12/02	3	38.20	0	0.00	38.55	3	5,096	0.06%
2020/12/01	8	38.90	0	0.00	38.80	8	5,203	0.15%
2020/11/27	1	38.65	0	0.00	39.35	1	5,360	0.02%
2020/11/25	0	0.00	1.1	39.16	39.50	-1.1	5,902	-0.02%
2020/11/24	2	38.75	0	0.00	38.75	2	6,017	0.03%
2020/11/23	0.1	39.80	17	40.43	40.10	-16.9	6,060	-0.28%
2020/11/20	17	40.00	9	40.08	40.05	8	6,286	0.13%
2020/11/19	2	38.80	3	39.35	38.90	-1	6,314	-0.02%
2020/11/18	12	39.10	4	39.05	39.00	8	6,319	0.13%
2020/11/17	5	37.10	11.6	37.84	38.10	-6.6	6,289	-0.10%
2020/11/16	8	36.90	12.1	37.40	37.70	-4.1	6,399	-0.06%
2020/11/13	0	0.00	2	36.50	36.25	-2	6,375	-0.03%
2020/11/12	3	35.45	0	0.00	36.00	3	6,632	0.05%
2020/11/11	2	35.70	0	0.00	35.90	2	6,804	0.03%
2020/11/09	0.1	34.60	0	0.00	34.50	0.1	6,897	0.00%
2020/11/06	3.4	34.15	0	0.00	34.00	3.4	7,052	0.05%
2020/11/05	11	34.82	0	0.00	34.90	11	7,399	0.15%
2020/11/04	0.1	35.05	0	0.00	35.15	0.1	7,647	0.00%
2020/11/03	0	0.00	0.1	35.50	35.05	-0.1	7,742	0.00%
2020/11/02	1.2	34.86	0	0.00	34.90	1.2	7,806	0.02%
2020/10/30	1	35.90	0	0.00	35.60	1	7,864	0.01%
2020/10/28	0.4	38.16	0	0.00	38.30	0.4	7,917	0.00%
2020/10/27	0	0.00	3.5	38.24	38.20	-3.5	7,957	-0.04%
2020/10/26	0	38.20	1	38.40	38.30	-1	8,080	-0.01%
2020/10/22	0	0.00	0.1	38.10	38.20	-0.1	8,212	0.00%
2020/10/21	0	0.00	1	38.35	38.20	-1	8,288	-0.01%
2020/10/20	0.4	38.15	3	38.20	38.30	-2.6	8,430	-0.03%
2020/10/19	6	38.82	0.9	38.00	38.00	5.1	8,490	0.06%
2020/10/06	1	23.20	3.1	23.80	23.95	-2.1	8,403	-0.02%
2020/10/05	0	0.00	5	22.86	22.85	-5	8,393	-0.06%
2020/09/30	2.1	23.09	6	23.08	22.95	-3.9	8,477	-0.05%
2020/09/29	0	0.00	0.2	23.20	23.30	-0.2	8,629	0.00%
2020/09/28	0	22.85	5	22.80	23.00	-5	8,866	-0.06%
2020/09/25	10	22.70	0	0.00	22.60	10	8,961	0.11%
2020/09/24	1.3	22.32	10	22.50	22.55	-8.7	8,931	-0.10%
2020/09/23	19	22.86	0	0.00	22.80	19	8,866	0.21%
2020/09/22	6	23.53	0	0.00	23.40	6	8,809	0.07%
2020/09/21	0	24.10	18	24.31	24.30	-18	8,759	-0.21%
2020/09/18	0.1	22.90	0	0.00	24.30	0.1	8,856	0.00%
2020/09/17	1	23.80	6	23.92	23.75	-5	8,918	-0.06%
2020/09/16	6	23.53	0.1	23.45	23.50	5.9	8,958	0.07%
2020/09/15	12	23.77	0	0.00	23.75	12	8,950	0.13%
2020/09/14	0	0.00	4	23.65	23.60	-4	9,023	-0.04%
2020/09/11	13.1	23.72	12	24.09	23.70	1.1	9,128	0.01%
2020/09/10	9	24.37	0	0.00	24.35	9	9,194	0.10%
2020/09/09	8	24.31	0	0.00	24.45	8	9,265	0.09%
2020/09/08	1	24.40	4.1	25.18	24.25	-3.1	9,286	-0.03%
2020/09/07	5	25.20	0	0.00	25.20	5	9,275	0.05%
2020/09/04	4	25.40	34	25.44	25.45	-30	9,415	-0.32%
2020/09/03	0	0.00	0.1	25.30	25.30	-0.1	9,458	0.00%
2020/09/02	12	25.69	0.1	25.55	25.70	11.9	9,787	0.12%
2020/09/01	22	25.36	11.5	25.77	25.90	10.5	10,242	0.10%
2020/08/31	0	0.00	8.8	25.56	25.30	-8.8	10,258	-0.09%
2020/08/28	5	24.60	0	0.00	24.65	5	10,694	0.05%
2020/08/27	6	24.66	0	0.00	24.75	6	10,730	0.06%
2020/08/26	13	24.80	10	25.25	25.10	3	10,706	0.03%
2020/08/25	5	24.50	0	0.00	24.40	5	10,706	0.05%
2020/08/24	1	24.45	3	24.45	24.85	-2	10,717	-0.02%
2020/08/21	110	24.94	134	24.88	25.10	-24	10,745	-0.22%	大買/大賣/
2020/08/20	1.1	24.12	0	0.00	23.30	1.1	10,541	0.01%
2020/08/19	17	24.50	11	24.80	24.75	6	10,319	0.06%
2020/08/18	0	0.00	1	25.45	25.35	-1	10,271	-0.01%
2020/08/17	23	25.03	23	25.10	25.15	0	10,263	0.00%
2020/08/14	0.1	23.75	10	24.05	23.85	-10	10,253	-0.10%
2020/08/12	5	24.30	6	24.23	24.40	-1	11,160	-0.01%
2020/08/11	2	24.25	7	24.86	24.55	-5	11,315	-0.04%
2020/08/10	11	24.33	16	24.37	24.20	-5	11,238	-0.04%
2020/08/07	11.1	24.06	30	24.42	24.00	-18.9	11,141	-0.17%
2020/08/06	0	0.00	19	23.96	23.90	-19	10,896	-0.17%
2020/08/05	0.1	23.40	6	23.67	23.50	-5.9	10,748	-0.05%
2020/08/04	1.1	23.45	27	23.49	23.50	-25.9	10,813	-0.24%
2020/08/03	28.1	23.40	28	23.77	23.45	0.1	10,766	0.00%
2020/07/31	11	22.51	33	23.62	23.70	-22	10,628	-0.21%
2020/07/30	11	23.12	17	22.93	23.00	-6	10,275	-0.06%
2020/07/29	0.1	21.80	40	21.17	21.80	-39.9	10,056	-0.40%
2020/07/28	0	0.00	20.1	21.11	20.85	-20.1	10,052	-0.20%
2020/07/27	0	20.55	13	20.75	20.70	-13	10,058	-0.13%
2020/07/24	1	21.10	0	0.00	21.10	1	10,072	0.01%
2020/07/22	1.1	21.69	0	0.00	21.65	1.1	10,037	0.01%
2020/07/21	3	22.05	1	22.10	21.90	2	10,042	0.02%
2020/07/20	0.1	21.40	0	0.00	21.40	0.1	10,001	0.00%
2020/07/17	5.1	21.50	0	0.00	21.45	5.1	10,058	0.05%
2020/07/16	7	21.75	4.1	21.75	21.80	2.9	10,100	0.03%
2020/07/15	0	0.00	1	22.00	21.65	-1	10,074	-0.01%
2020/07/14	0	0.00	1	21.55	21.55	-1	10,050	-0.01%
2020/07/13	0	0.00	11	21.30	21.45	-11	10,089	-0.11%
2020/07/10	3	21.40	3	21.17	21.10	0	10,118	0.00%
2020/07/09	2.1	21.10	17	21.15	21.10	-14.9	10,131	-0.15%
2020/07/08	10	21.76	3	21.30	21.40	7	10,172	0.07%
2020/07/07	5	21.96	10	22.03	22.25	-5	10,259	-0.05%
2020/07/06	12	21.11	1	21.25	21.25	11	10,679	0.10%
2020/07/03	13.1	21.28	0	0.00	21.20	13.1	11,003	0.12%
2020/07/02	27	21.34	4	21.40	21.25	23	11,299	0.20%
2020/07/01	24.1	21.29	0	0.00	21.35	24.1	11,619	0.21%
2020/06/30	0	21.40	2	21.30	21.55	-2	11,996	-0.02%
2020/06/29	2	21.05	5	21.01	21.15	-3	12,611	-0.02%
2020/06/24	0	0.00	20	21.75	21.90	-20	12,541	-0.16%
2020/06/23	6	22.10	20	22.13	22.15	-14	12,518	-0.11%
2020/06/22	16	22.47	6	22.55	22.55	10	12,531	0.08%
2020/06/19	3	22.77	5	22.64	22.50	-2	12,547	-0.02%
2020/06/18	5	22.71	19	22.71	22.50	-14	12,504	-0.11%
2020/06/17	25	23.06	16	23.01	22.90	9	12,471	0.07%
2020/06/16	23.1	22.54	12	22.81	22.80	11.1	12,489	0.09%
2020/06/15	11	22.25	0	0.00	22.10	11	12,420	0.09%
2020/06/12	7	22.24	2.1	22.28	22.25	4.9	12,415	0.04%
2020/06/11	6	23.25	44	22.90	22.70	-38	12,296	-0.31%
2020/06/10	2	23.60	8	23.73	23.85	-6	12,240	-0.05%
2020/06/09	14	23.90	36.3	23.85	23.85	-22.3	12,160	-0.18%
2020/06/08	44.1	23.16	40	23.69	23.20	4.1	11,764	0.03%
2020/06/05	10	22.10	36	22.36	22.30	-26	11,237	-0.23%
2020/06/04	16.1	21.15	53.1	22.20	22.35	-37	11,126	-0.33%
2020/06/02	0.1	20.05	0	0.00	20.10	0.1	10,602	0.00%
2020/06/01	3.1	20.10	11	20.23	20.30	-8	10,650	-0.07%
2020/05/29	1.1	20.02	1	19.80	19.80	0.1	10,614	0.00%
2020/05/28	0	0.00	11.6	20.54	19.80	-11.6	10,651	-0.11%
2020/05/27	0	0.00	4	19.78	19.90	-4	10,612	-0.04%
2020/05/26	1	20.00	1	20.00	19.90	0	10,745	0.00%
2020/05/25	16	20.06	18	20.09	20.25	-2	10,725	-0.02%
2020/05/22	15.2	20.23	6	20.35	20.05	9.2	10,719	0.09%
2020/05/21	7.3	20.54	23	20.55	20.60	-15.7	10,663	-0.15%
2020/05/20	94.1	20.10	72	20.03	20.35	22.1	10,541	0.21%
2020/05/19	3	19.35	57	19.34	19.70	-54	10,116	-0.53%
2020/05/18	82	18.02	115	17.96	17.95	-33	9,692	-0.34%	大賣/
2020/05/15	16	16.96	4	17.15	16.90	12	9,511	0.13%
2020/05/14	6.1	16.80	7	16.70	16.70	-0.9	9,458	-0.01%
2020/05/13	3	16.90	0	0.00	16.95	3	9,527	0.03%
2020/05/12	10.2	16.87	2.8	16.71	16.75	7.4	9,612	0.08%
2020/05/11	3.2	16.67	5	16.79	16.90	-1.8	9,800	-0.02%
2020/05/08	10.2	16.46	10	16.40	16.35	0.2	10,006	0.00%
2020/05/07	10.1	16.48	16	16.49	16.45	-5.9	10,091	-0.06%
2020/05/06	19	16.53	7	16.44	16.40	12	10,143	0.12%
2020/05/05	3	16.63	0.3	16.65	16.65	2.7	10,113	0.03%
2020/05/04	6.1	16.84	6	16.80	16.70	0.1	10,085	0.00%
2020/04/30	8.2	17.42	0	0.00	17.40	8.2	10,060	0.08%
2020/04/29	0.1	17.45	5	17.56	17.55	-4.9	9,996	-0.05%
2020/04/28	3	16.88	3	16.95	16.90	0	9,978	0.00%
2020/04/27	3.1	17.10	1	16.95	17.10	2.1	9,904	0.02%
2020/04/24	1.2	16.70	0	0.00	16.70	1.2	9,845	0.01%
2020/04/23	3	17.00	3	17.00	17.00	0	9,776	0.00%
2020/04/22	10	16.48	9	16.47	16.55	1	9,690	0.01%
2020/04/21	17	17.23	2	16.75	16.75	15	9,616	0.16%
2020/04/20	4	17.73	3	17.73	17.70	1	9,464	0.01%
2020/04/17	46.1	18.18	2	17.85	17.80	44.1	9,427	0.47%
2020/04/16	0	18.15	0	0.00	18.20	0	9,317	0.00%
2020/04/15	10	18.50	0	0.00	18.35	10	9,244	0.11%
2020/04/14	17.1	18.60	7.1	18.41	18.45	10	9,153	0.11%
2020/04/13	6.2	18.63	1.1	18.70	18.70	5.2	9,024	0.06%
2020/04/10	7	18.93	1.2	18.74	18.75	5.9	8,882	0.07%
2020/04/09	120.1	18.85	114	18.76	18.50	6.1	8,637	0.07%	大買/大賣/
2020/04/08	114	17.77	136.1	17.95	18.15	-22.1	7,968	-0.28%	大買/大賣/
2020/04/07	22.2	16.46	37	16.53	16.50	-14.8	7,539	-0.20%
2020/04/06	35.3	15.50	32	15.61	15.55	3.3	7,210	0.05%
2020/04/01	16.4	14.76	12	14.68	14.85	4.4	6,853	0.06%
2020/03/31	28.2	14.74	22	14.70	14.70	6.2	6,443	0.10%
2020/03/27	2.2	16.18	4	16.40	16.30	-1.8	5,786	-0.03%
2020/03/26	0.1	16.65	8	16.62	16.65	-7.9	5,713	-0.14%
2020/03/25	4.2	15.37	6	15.51	15.50	-1.8	5,625	-0.03%
2020/03/24	14.1	14.76	102	15.01	14.65	-87.9	5,551	-1.58%	大賣/
2020/03/23	8	14.43	0	0.00	14.45	8	5,505	0.15%
2020/03/20	102	15.10	11	15.30	15.15	91	5,562	1.64%	大買/
2020/03/19	10	14.50	0	0.00	14.50	10	5,495	0.18%
2020/03/18	1.1	16.11	0	0.00	16.10	1.1	5,345	0.02%
2020/03/17	0	16.70	0	0.00	16.40	0	5,310	0.00%
2020/03/16	38.1	17.22	0	0.00	17.00	38.1	5,212	0.73%
2020/03/13	4.2	17.08	10.1	17.55	17.60	-5.9	5,173	-0.11%
2020/03/12	4.5	18.73	0	0.00	18.60	4.5	5,023	0.09%
2020/03/11	13.1	19.96	1	20.00	19.65	12.1	4,910	0.25%
2020/03/10	2	19.88	6	20.35	20.35	-4	4,867	-0.08%
2020/03/09	8.2	20.04	14	20.40	20.10	-5.8	4,794	-0.12%
2020/03/06	9	20.46	0	0.00	20.35	9	4,655	0.19%
2020/03/05	4.1	20.97	0	0.00	21.00	4.1	4,563	0.09%
2020/03/04	1	20.66	5.8	21.03	21.15	-4.7	4,486	-0.11%
2020/03/03	3.1	20.72	0	0.00	20.85	3.1	4,407	0.07%
2020/03/02	1.1	20.70	7.1	20.41	20.30	-6	4,305	-0.14%
2020/02/27	3.4	20.40	0	0.00	20.40	3.4	4,172	0.08%
2020/02/26	1	21.35	18	21.44	21.55	-17	4,034	-0.42%
2020/02/25	0	0.00	5	20.70	20.80	-5	3,835	-0.13%
2020/02/24	0.1	20.90	6	20.78	20.95	-5.9	3,775	-0.16%
2020/02/21	0.1	20.90	13	20.83	20.95	-12.9	3,682	-0.35%
2020/02/20	0	0.00	4	21.05	21.05	-4	3,614	-0.11%
2020/02/19	15.1	20.61	46	20.71	20.90	-31	3,444	-0.90%
2020/02/18	0.2	20.05	0	0.00	20.15	0.2	3,365	0.00%
2020/02/17	7.1	20.04	0	0.00	20.05	7.1	3,311	0.21%
2020/02/13	0	19.95	2	20.00	20.00	-2	3,221	-0.06%
2020/02/12	0.2	19.90	10	20.00	20.05	-9.8	3,161	-0.31%
2020/02/11	2.1	19.51	0	0.00	19.65	2.1	3,040	0.07%
2020/02/10	37.2	19.50	13	19.93	19.90	24.2	2,847	0.85%
2020/02/07	0.1	19.20	2	19.20	19.25	-1.9	2,539	-0.07%
2020/02/06	9.1	18.35	24	18.29	18.75	-14.9	2,407	-0.62%
2020/02/05	0.1	17.55	3	17.45	17.55	-2.9	2,352	-0.12%
2020/02/04	0.1	17.55	0	0.00	17.35	0.1	2,323	0.00%
2020/02/03	7.1	17.14	1	17.00	17.15	6.1	2,303	0.26%
2020/01/31	18.2	17.99	0	0.00	17.90	18.2	2,244	0.81%
2020/01/30	5.4	17.96	8	18.39	17.95	-2.6	2,238	-0.12%
2020/01/20	0.3	19.15	0.7	19.15	19.20	-0.4	2,140	-0.02%
2020/01/17	0.1	19.20	0	0.00	19.25	0.1	2,146	0.01%
2020/01/15	0.1	19.10	0	0.00	19.10	0.1	2,168	0.00%
2020/01/14	2	19.00	0	0.00	19.20	2	2,197	0.09%
2020/01/13	2.1	18.95	0	0.00	18.95	2.1	2,229	0.09%
2020/01/10	0.2	19.10	0	0.00	19.00	0.2	2,303	0.01%
2020/01/09	0.3	18.80	1	18.80	18.95	-0.8	2,306	-0.03%
2020/01/08	1	18.65	30	18.65	18.70	-29	2,348	-1.23%
2020/01/07	0.2	19.25	0	0.00	19.00	0.2	2,321	0.01%
2020/01/03	2	19.60	0	0.00	19.50	2	2,391	0.08%
2019/12/30	4	19.45	2	19.40	19.50	2	2,418	0.08%
2019/12/27	5	19.35	0	0.00	19.35	5	2,450	0.20%
2019/12/24	2	19.40	0	0.00	19.40	2	2,544	0.08%
2019/12/23	5	19.35	0	0.00	19.35	5	2,563	0.20%
2019/12/20	2	19.50	0	0.00	19.40	2	2,563	0.08%
2019/12/19	10	19.50	4	19.65	19.45	6	2,550	0.24%
2019/12/18	4	19.65	2	19.70	19.65	2	2,554	0.08%
2019/12/17	32	19.69	4	19.58	19.75	28	2,559	1.09%
2019/12/13	0	0.00	1	18.95	18.95	-1	2,589	-0.04%
2019/12/12	4.1	19.20	0	0.00	19.10	4.1	2,834	0.14%
2019/12/10	5	19.20	0	0.00	19.10	5	2,853	0.18%
2019/12/09	0	0.00	1	18.85	18.85	-1	2,849	-0.04%
2019/12/06	1	18.80	0	0.00	18.80	1	2,894	0.03%
2019/12/04	0	0.00	1	19.00	18.95	-1	3,010	-0.03%
2019/11/28	2	18.90	0	0.00	19.15	2	3,038	0.07%
2019/11/27	0	0.00	2	18.90	18.80	-2	3,037	-0.07%
2019/11/25	1	18.80	2	18.75	18.75	-1	3,082	-0.03%
2019/11/22	2	18.80	0	0.00	18.80	2	3,102	0.06%
2019/11/21	10	18.80	0	0.00	18.75	10	3,116	0.32%
2019/11/20	0	0.00	2	19.00	19.00	-2	3,120	-0.06%
2019/11/18	2	18.80	0	0.00	18.80	2	3,179	0.06%
2019/11/15	5	18.56	1	18.65	18.70	4	3,276	0.12%
2019/11/14	2	19.00	0	0.00	19.00	2	3,218	0.06%
2019/11/08	20	19.70	0	0.00	19.65	20	3,598	0.56%
2019/11/07	0	0.00	3	19.60	19.60	-3	3,789	-0.08%
2019/10/31	2	19.53	0	0.00	19.60	2	4,011	0.05%
2019/10/17	2	19.60	11	19.65	19.70	-9	5,096	-0.18%
2019/10/16	0	0.00	1	19.55	19.55	-1	5,099	-0.02%
2019/10/15	0	0.00	1	19.20	19.25	-1	5,062	-0.02%
2019/10/09	13	19.00	0	0.00	18.95	13	5,240	0.25%
2019/10/04	1	19.20	0	0.00	19.40	1	5,551	0.02%
2019/09/27	10	20.05	4	19.80	19.65	6	5,854	0.10%
2019/09/26	6	20.15	0	0.00	20.15	6	5,899	0.10%
2019/09/24	2	20.30	0	0.00	20.25	2	6,196	0.03%
2019/09/17	12	20.50	0	0.00	20.10	12	6,676	0.18%
2019/09/12	3	21.10	0	0.00	21.10	3	6,819	0.04%
2019/09/10	2	21.10	0	0.00	21.10	2	6,912	0.03%
2019/09/09	0	0.00	7	21.59	21.35	-7	6,974	-0.10%
2019/09/06	1	20.90	4	20.85	20.85	-3	6,919	-0.04%
2019/09/05	1	20.90	0	0.00	20.85	1	7,119	0.01%
2019/09/02	2	20.85	0	0.00	20.95	2	7,566	0.03%
2019/08/30	4	20.98	0	0.00	20.90	4	7,736	0.05%
2019/08/22	3	21.00	0	0.00	21.00	3	9,296	0.03%
2019/08/20	1	20.65	5	20.60	20.60	-4	10,331	-0.04%
2019/08/19	2	21.20	0.5	21.20	21.15	1.5	10,315	0.01%
2019/08/15	13	21.28	0	0.00	21.10	13	10,583	0.12%
2019/08/14	10	21.85	10	21.77	21.90	0	10,655	0.00%
2019/08/13	12	22.30	1	22.20	22.25	11	10,900	0.10%
2019/08/12	12	22.80	4	23.00	23.15	8	11,551	0.07%
2019/08/08	1	22.90	0	0.00	23.20	1	11,763	0.01%
2019/08/07	1	22.80	0	0.00	23.00	1	11,837	0.01%
2019/08/06	0	0.00	1	22.35	22.70	-1	12,036	-0.01%
2019/08/02	5	23.05	0	0.00	23.05	5	11,956	0.04%
2019/08/01	0	0.00	2	23.70	23.60	-2	11,864	-0.02%
2019/07/31	4	24.23	0	0.00	24.00	4	11,789	0.03%
2019/07/30	0.6	24.25	2	24.45	24.30	-1.4	11,699	-0.01%
2019/07/29	1	23.70	3	24.48	24.45	-2	11,611	-0.02%
2019/07/26	16	23.70	46	23.47	23.90	-30	11,344	-0.26%
2019/07/25	2	22.35	5	22.70	22.65	-3	10,970	-0.03%
2019/07/24	18	22.45	0	0.00	22.35	18	10,959	0.16%
2019/07/23	0	0.00	1	22.80	22.55	-1	10,920	-0.01%
2019/07/22	17	23.14	0	0.00	23.20	17	10,850	0.16%
2019/07/19	3	23.80	1	23.60	23.35	2	10,746	0.02%
2019/07/17	8	23.46	0	0.00	23.45	8	10,646	0.08%
2019/07/16	3	23.47	2	23.45	23.45	1	10,642	0.01%
2019/07/15	21	23.93	46	23.91	23.90	-25	10,573	-0.24%
2019/07/12	6	23.21	15	23.31	23.15	-9	10,479	-0.09%
2019/07/11	0	0.00	1	24.00	23.95	-1	10,325	-0.01%
2019/07/09	0	0.00	2	23.85	23.80	-2	10,487	-0.02%
2019/07/08	0	0.00	5	23.75	23.60	-5	10,552	-0.05%
2019/07/05	1	23.80	0	0.00	23.60	1	10,474	0.01%
2019/07/04	0	0.00	1	23.50	23.50	-1	10,403	-0.01%
2019/07/03	1	23.05	5	23.20	23.00	-4	10,384	-0.04%
2019/07/02	1	23.45	12	23.55	23.45	-11	10,383	-0.11%
2019/07/01	0	0.00	11	23.31	23.25	-11	10,231	-0.11%
2019/06/28	1	22.65	45	22.73	22.80	-44	10,096	-0.44%
2019/06/27	7	22.88	5	22.90	22.80	2	10,070	0.02%
2019/06/26	53	22.95	2	22.85	22.95	51	10,027	0.51%
2019/06/25	26	22.56	27	22.75	22.60	-1	10,079	-0.01%
2019/06/24	2	22.05	0	0.00	22.10	2	9,829	0.02%
2019/06/21	2	22.10	0	0.00	22.05	2	9,757	0.02%
2019/06/20	0	0.00	2	22.15	22.15	-2	9,569	-0.02%
2019/06/19	6	21.63	20	21.65	21.80	-14	9,332	-0.15%
2019/06/18	1	21.45	31	21.62	21.50	-30	9,249	-0.32%
2019/06/17	10	21.50	0	0.00	21.45	10	9,199	0.11%
2019/06/14	0	0.00	4	21.79	21.80	-4	9,094	-0.04%
2019/06/13	15	21.62	19	21.73	21.60	-4	9,022	-0.04%
2019/06/12	40	22.29	30	22.05	22.00	10	8,821	0.11%
2019/06/11	7	22.54	1	22.90	22.60	6	8,623	0.07%
2019/06/10	11	22.60	12	22.64	22.50	-1	8,484	-0.01%
2019/06/06	30	23.03	30	22.55	22.55	0	8,361	0.00%
2019/06/05	0	0.00	4	23.24	23.20	-4	8,178	-0.05%
2019/06/04	11	23.24	11	23.06	23.10	0	7,985	0.00%
2019/06/03	40	23.55	39	23.69	23.25	1	7,805	0.01%
2019/05/31	29	23.54	6	23.65	23.85	23	7,586	0.30%
2019/05/30	16	23.95	6	23.93	23.85	10	7,354	0.14%
2019/05/29	107	24.38	98	24.59	24.00	9	7,142	0.13%	大買/
2019/05/28	30	23.92	203	23.97	23.55	-173	6,501	-2.66%	大賣/鉅額交易
2019/05/27	465	23.56	348	23.40	23.95	117	6,045	1.94%	大買/大賣/鉅額交易
2019/05/24	10	21.76	0	0.00	21.80	10	5,396	0.19%
2019/05/23	28	22.01	1	21.90	21.80	27	5,322	0.51%
2019/05/22	8	22.55	6	22.55	22.55	2	5,186	0.04%
2019/05/21	22	22.12	0	0.00	22.25	22	4,989	0.44%
2019/05/20	103	22.53	205	22.68	22.50	-102	4,829	-2.11%	大買/大賣/鉅額交易
2019/05/17	455	22.17	331	22.15	22.15	124	4,370	2.84%	大買/大賣/鉅額交易
2019/05/16	2	20.50	11	20.86	20.50	-9	3,649	-0.25%
2019/05/15	0.1	20.30	0	0.00	20.30	0.1	3,246	0.00%
2019/05/14	2	20.20	5	20.10	20.20	-3	3,131	-0.10%
2019/05/10	0	0.00	6	19.16	19.15	-6	2,856	-0.21%
2019/05/02	0	0.00	1	19.60	19.60	-1	2,814	-0.04%
2019/04/29	0	0.00	0	19.45	19.45	0	2,802	0.00%
2019/04/26	0	0.00	2	19.55	19.50	-2	2,796	-0.07%
2019/04/22	1	19.95	0	0.00	19.90	1	2,783	0.04%
2019/04/19	3	19.95	5	19.90	19.85	-2	2,786	-0.07%
2019/04/18	10	19.65	0	0.00	19.80	10	2,787	0.36%
2019/04/17	10	19.20	0	0.00	19.60	10	2,778	0.36%
2019/04/16	2	19.20	2	19.30	19.20	0	2,716	0.00%
2019/04/15	12	19.57	0	0.00	19.30	12	2,627	0.46%
2019/04/12	4	20.00	0.3	20.00	20.05	3.7	2,411	0.15%
2019/04/11	0	0.00	1	20.30	20.35	-1	2,304	-0.04%
2019/04/10	5	20.45	1	20.70	20.70	4	2,286	0.17%
2019/04/09	0	0.00	5	20.75	20.60	-5	2,251	-0.22%
2019/04/08	1	20.20	1	20.20	20.25	0	2,147	0.00%
2019/04/03	0	0.00	5	19.65	19.70	-5	2,034	-0.25%
2019/04/02	0	0.00	3	19.82	19.70	-3	2,053	-0.15%
2019/04/01	0	19.60	0	0.00	19.70	0	2,102	0.00%
2019/03/29	12	19.71	0	0.00	19.45	12	2,083	0.58%
2019/03/28	5	20.01	8	19.95	19.90	-3	2,029	-0.15%
2019/03/26	0.3	18.90	0	0.00	18.80	0.3	1,808	0.02%
2019/03/25	0	0.00	1	18.80	18.80	-1	1,977	-0.05%
2019/03/20	0	0.00	0	18.90	18.95	0	2,178	0.00%
2019/03/12	1	19.10	4	19.10	19.10	-3	3,623	-0.08%
2019/03/07	0	0.00	1	18.75	18.65	-1	4,050	-0.02%
2019/02/20	1	18.70	0	0.00	18.65	1	4,062	0.02%
2019/02/15	0	0.00	1	18.75	18.65	-1	4,083	-0.02%
2019/02/12	0	0.00	0.5	18.50	18.50	-0.5	4,021	-0.01%
2019/01/16	1	18.00	6	18.00	18.00	-5	4,149	-0.12%
2019/01/14	3	17.70	0	0.00	17.85	3	4,161	0.07%
2019/01/07	0.5	17.85	0	0.00	17.90	0.5	4,242	0.01%
2018/12/28	0	0.00	1	18.15	18.20	-1	4,402	-0.02%
2018/12/25	0	0.00	4	18.34	18.25	-4	4,443	-0.09%
2018/12/24	7	18.63	2	18.58	18.55	5	4,446	0.11%
2018/12/22	0	0.00	1	18.90	18.90	-1	4,408	-0.02%
2018/12/21	0	0.00	3	19.30	19.25	-3	4,489	-0.07%
2018/12/20	0	0.00	3	19.45	19.35	-3	4,486	-0.07%
2018/12/18	10	19.43	0	0.00	19.35	10	4,449	0.22%
2018/12/17	0	0.00	1	20.65	20.60	-1	4,288	-0.02%
2018/12/14	1	20.60	1	20.50	20.55	0	4,241	0.00%
2018/12/12	0	0.00	6	20.00	20.10	-6	4,143	-0.14%
2018/12/11	5	19.80	0	0.00	19.80	5	4,108	0.12%
2018/12/10	0	0.00	3	20.08	20.10	-3	4,107	-0.07%
2018/12/07	1	20.15	2	19.95	20.05	-1	4,060	-0.02%
2018/12/06	6	20.07	7	20.11	20.05	-1	3,944	-0.03%
2018/12/05	49	20.35	80	21.04	21.00	-31	3,702	-0.84%
2018/12/04	21	19.45	16	19.58	20.00	5	2,803	0.18%
2018/12/03	4	18.23	0	0.00	18.20	4	2,479	0.16%
2018/11/30	2	18.00	0	0.00	18.00	2	2,398	0.08%
2018/11/21	1	18.15	5	18.10	18.25	-4	2,394	-0.17%
2018/11/14	10	18.00	0	0.00	18.20	10	2,398	0.42%
2018/11/06	5	18.00	0	0.00	18.15	5	2,532	0.20%
2018/11/02	4	17.93	0	0.00	18.00	4	2,561	0.16%
2018/11/01	0	0.00	0.1	18.10	18.00	-0.1	2,568	0.00%
2018/10/31	0	0.00	1	17.95	18.05	-1	2,578	-0.04%
2018/10/26	1	17.75	0	0.00	17.70	1	2,615	0.04%
2018/10/15	5	19.40	0	0.00	19.50	5	2,559	0.20%
2018/10/12	0	0.00	10	19.40	19.60	-10	2,525	-0.40%
2018/10/11	12	20.01	0	0.00	19.65	12	2,494	0.48%
2018/10/08	0	0.00	2	20.80	20.70	-2	2,408	-0.08%
2018/10/05	2	20.75	0	0.00	20.75	2	2,396	0.08%
2018/10/04	0	0.00	1	21.40	21.25	-1	2,368	-0.04%
2018/10/01	3	21.68	0	0.00	21.60	3	2,336	0.13%
2018/09/28	3	21.57	5	21.80	21.70	-2	2,325	-0.09%
2018/09/27	0	0.00	1	21.20	21.20	-1	2,245	-0.04%
2018/09/26	0	0.00	1	21.15	21.15	-1	2,255	-0.04%
2018/09/20	1	21.10	0	0.00	20.90	1	2,376	0.04%
2018/09/18	0.1	21.10	0	0.00	21.15	0.1	2,479	0.00%
2018/09/10	0	0.00	3	20.45	20.30	-3	2,855	-0.11%
2018/09/07	0	0.00	30	20.42	20.30	-30	2,917	-1.03%
2018/08/24	1	20.60	0	0.00	20.60	1	3,156	0.03%
2018/08/22	1	20.50	0	0.00	20.45	1	3,234	0.03%
2018/08/15	0	0.00	1.1	20.55	20.55	-1.1	3,319	-0.03%
2018/08/10	6	21.20	0	0.00	21.15	6	3,482	0.17%
2018/08/02	5	21.55	0	0.00	21.20	5	3,905	0.13%
2018/08/01	0	0.00	1	21.35	21.40	-1	3,874	-0.03%
2018/07/31	0	0.00	1	21.20	21.15	-1	3,807	-0.03%
2018/07/30	0	0.00	1	21.10	21.10	-1	3,785	-0.03%
2018/07/24	0	0.00	1	21.00	21.10	-1	3,757	-0.03%
2018/07/23	0	0.00	2	21.00	20.95	-2	3,725	-0.05%
2018/07/20	0	0.00	1	20.95	20.90	-1	3,724	-0.03%
2018/07/17	1	21.25	0	0.00	21.25	1	3,705	0.03%
2018/07/16	5	21.18	0	0.00	21.15	5	3,664	0.14%
2018/07/11	0	0.00	0.1	20.85	20.85	-0.1	3,667	0.00%
2018/07/10	3	20.70	0	0.00	20.75	3	3,658	0.08%
2018/07/06	0	0.00	11	20.55	20.60	-11	3,646	-0.30%
2018/07/04	2	20.85	0	0.00	20.85	2	3,666	0.05%
2018/06/29	1	21.15	0	0.00	21.10	1	3,658	0.03%
2018/06/28	5	21.35	0	0.00	21.45	5	3,551	0.14%
2018/06/27	1	21.80	0	0.00	21.65	1	3,458	0.03%
2018/06/25	7	21.80	0	0.00	21.75	7	3,444	0.20%
2018/06/19	16	22.15	0	0.00	22.05	16	3,155	0.51%
2018/06/15	1	22.40	1	22.50	22.35	0	3,063	0.00%
2018/06/14	2	22.60	0	0.00	22.60	2	2,981	0.07%
2018/06/11	16	22.88	0	0.00	22.80	16	2,998	0.53%
2018/06/07	13	23.10	0	0.00	23.20	13	2,950	0.44%
2018/06/06	3	23.25	0	0.00	23.20	3	2,942	0.10%
2018/06/05	1	23.40	0	0.00	23.30	1	2,888	0.03%
2018/06/04	0.1	23.35	2	23.35	23.35	-2	2,873	-0.07%
2018/06/01	1	23.30	0	0.00	23.30	1	2,852	0.04%
2018/05/31	0	0.00	1	23.20	23.70	-1	2,870	-0.03%
2018/05/30	2	23.10	4	23.28	23.15	-2	2,890	-0.07%
2018/05/29	7	23.44	0	0.00	23.50	7	2,867	0.24%
2018/05/28	14	23.35	13	23.48	23.35	1	2,879	0.03%
2018/05/22	3	24.00	0	0.00	23.90	3	2,813	0.11%
2018/05/18	13	24.21	0	0.00	24.15	13	2,730	0.48%
2018/05/17	0	0.00	1	24.40	24.05	-1	2,626	-0.04%
2018/05/16	0	0.00	7	23.97	23.80	-7	2,492	-0.28%
2018/05/15	0	0.00	5	24.00	24.00	-5	2,474	-0.20%
2018/05/14	10	24.01	15	23.86	23.95	-5	2,493	-0.20%
2018/05/11	2	22.50	0	0.00	22.45	2	2,256	0.09%
2018/05/09	10	22.45	5	22.55	22.40	5	2,256	0.22%
2018/05/08	5	22.35	0	22.30	22.35	5	2,260	0.22%
2018/05/07	1	22.35	0	0.00	22.35	1	2,271	0.04%
2018/05/03	5	22.60	0	0.00	22.60	5	2,283	0.22%
2018/04/25	0	0.00	10	22.15	22.00	-10	2,420	-0.41%
2018/04/20	0	22.25	0	0.00	22.25	0	2,535	0.00%
2018/04/19	5	22.25	0	0.00	22.40	5	2,548	0.20%
2018/04/18	2	22.30	5	22.25	22.25	-3	2,556	-0.12%
2018/04/17	3	22.37	0	0.00	22.25	3	2,569	0.12%
2018/04/16	5	22.45	0	0.00	22.45	5	2,589	0.19%
2018/04/09	8	22.48	0	0.00	22.65	8	2,728	0.29%
2018/03/30	2	22.60	0	0.00	22.60	2	2,906	0.07%
2018/03/27	10	22.75	0	0.00	22.75	10	2,883	0.35%
2018/03/23	3	22.80	0	0.00	22.85	3	2,909	0.10%
2018/03/22	2	23.20	0	0.00	23.15	2	2,900	0.07%
2018/03/21	3	23.23	0	0.00	23.20	3	2,937	0.10%
2018/03/20	2	23.30	9	23.29	23.25	-7	3,079	-0.23%
2018/03/02	2	23.05	0	0.00	23.05	2	4,897	0.04%
2018/03/01	4	23.45	0	0.00	23.35	4	4,957	0.08%
2018/02/27	3	23.35	0	0.00	23.35	3	5,029	0.06%
2018/02/26	0	0.00	3	23.30	23.35	-3	5,011	-0.06%
2018/02/09	0	0.00	26	21.86	22.30	-26	5,082	-0.51%
2018/02/08	0	0.00	2	22.53	22.55	-2	5,067	-0.04%
2018/02/06	3	22.60	23	22.28	22.30	-20	5,193	-0.39%
2018/01/31	1	23.45	0	0.00	23.75	1	5,145	0.02%
2018/01/26	2	23.73	0	0.00	23.75	2	5,135	0.04%
2018/01/25	2	23.73	0	23.70	23.75	2	5,134	0.04%
2018/01/24	2	23.93	10	23.80	23.85	-8	5,115	-0.16%
2018/01/23	16	24.06	1	24.20	23.90	15	5,106	0.29%
2018/01/17	4	24.00	0	0.00	24.00	4	4,962	0.08%
2018/01/16	0	0.00	1	23.45	23.45	-1	4,939	-0.02%
2018/01/15	10	23.40	1	23.40	23.35	9	4,935	0.18%
2018/01/12	0	0.00	2	23.25	23.30	-2	5,005	-0.04%
2018/01/11	1	23.25	0	0.00	23.25	1	5,002	0.02%
2018/01/08	1	23.75	0	0.00	23.65	1	4,977	0.02%
2018/01/05	5	23.55	0	0.00	23.50	5	4,942	0.10%
2018/01/04	0	0.00	11	23.45	23.40	-11	4,916	-0.22%
2018/01/03	5	23.65	0	0.00	23.65	5	4,899	0.10%
2018/01/02	3	23.90	0	0.00	23.95	3	4,859	0.06%