裕隆 (2201)-元大-斗六券商分點個股進出

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－元大-斗六券商分點個股進出

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

元大-斗六券商分點個股進出
元大-斗六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	3.1	50.80	0	0.00	50.70	3.1	3,261	0.10%
2024/12/16	1	50.80	0	0.00	51.10	1	3,370	0.03%
2024/12/13	2	51.90	0	0.00	51.70	2	3,478	0.06%
2024/12/12	0	0.00	2	52.90	52.30	-2	3,493	-0.06%
2024/12/11	5.6	52.00	2	51.90	52.10	3.6	3,483	0.10%
2024/12/02	3	54.83	0	0.00	54.70	3	3,343	0.09%
2024/11/27	1	55.90	0	0.00	55.50	1	3,317	0.03%
2024/11/26	0	0.00	1	58.40	58.10	-1	3,263	-0.03%
2024/11/25	0	0.00	1	58.10	58.20	-1	3,262	-0.03%
2024/11/21	1	58.00	24	57.21	56.70	-23	3,269	-0.70%
2024/11/18	0	0.00	1	54.70	55.00	-1	3,225	-0.03%
2024/11/14	1	54.40	0	0.00	54.10	1	3,254	0.03%
2024/11/13	1.1	53.85	1	54.40	55.80	0.1	3,218	0.00%
2024/11/11	0	0.00	1	55.80	56.30	-1	3,138	-0.03%
2024/11/07	1	57.20	0	0.00	57.10	1	3,137	0.03%
2024/11/06	2	57.40	0	0.00	56.80	2	3,155	0.06%
2024/11/05	1	57.70	1	57.30	57.30	0	3,211	0.00%
2024/11/04	0	0.00	5	57.30	57.20	-5	3,331	-0.15%
2024/11/01	0	0.00	2	57.20	58.30	-2	3,490	-0.06%
2024/10/29	0	0.00	1	58.30	58.30	-1	3,546	-0.03%
2024/10/28	0	0.00	5	59.10	59.00	-5	3,540	-0.14%
2024/10/25	1	58.10	0	0.00	58.30	1	3,532	0.03%
2024/10/23	1	57.90	1	57.70	58.00	0	3,497	0.00%
2024/10/22	1	58.10	0	0.00	57.90	1	3,487	0.03%
2024/10/18	0.1	57.00	1	56.90	56.50	-0.9	3,567	-0.03%
2024/10/17	1	56.90	0	0.00	56.90	1	3,604	0.03%
2024/10/16	0	0.00	1	55.70	56.00	-1	3,620	-0.03%
2024/10/15	0.1	56.80	0	0.00	56.40	0.1	3,606	0.00%
2024/10/14	1	57.30	1	57.90	57.00	0	3,600	0.00%
2024/10/11	1.1	57.80	3	58.00	57.50	-1.9	3,593	-0.05%
2024/10/07	1	60.10	1	59.50	60.40	0	3,705	0.00%
2024/09/30	13	59.82	2	60.00	60.00	11	3,694	0.30%
2024/09/27	3	59.17	1	59.30	60.10	2	3,731	0.05%
2024/09/26	1	58.40	0	0.00	58.00	1	3,740	0.03%
2024/09/23	5	57.62	8	57.78	57.50	-3	3,837	-0.08%
2024/09/19	0	0.00	0.1	56.00	56.20	-0.1	3,754	0.00%
2024/09/18	3.1	56.51	2	56.60	55.90	1.1	3,740	0.03%
2024/09/16	2	55.10	0	0.00	56.60	2	3,667	0.05%
2024/09/12	0	0.00	100	51.04	51.50	-100	3,612	-2.77%
2024/09/10	0	0.00	3	50.67	50.60	-3	3,670	-0.08%
2024/09/06	1	50.10	4	51.35	51.60	-3	3,740	-0.08%
2024/09/05	1.1	50.66	6	51.08	50.10	-4.9	3,813	-0.13%
2024/09/04	2.3	51.09	2	51.00	50.60	0.3	3,869	0.01%
2024/09/03	0.2	53.80	0	0.00	53.20	0.2	3,887	0.01%
2024/09/02	1	54.50	0	0.00	54.00	1	3,957	0.03%
2024/08/30	11	54.15	0	0.00	54.50	11	4,059	0.27%
2024/08/29	0.1	54.20	0	0.00	54.10	0.1	4,143	0.00%
2024/08/28	0	0.00	1	54.70	54.80	-1	4,174	-0.02%
2024/08/27	1	54.30	0	0.00	54.30	1	4,243	0.02%
2024/08/26	1.2	55.09	1	55.40	55.00	0.2	4,290	0.00%
2024/08/22	0.2	54.00	0	0.00	53.70	0.2	4,406	0.00%
2024/08/21	1.2	55.07	0	0.00	55.00	1.2	4,450	0.03%
2024/08/20	0.1	55.10	0	0.00	54.90	0.1	4,448	0.00%
2024/08/19	0.2	55.50	0	0.00	55.00	0.2	4,439	0.00%
2024/08/15	0.2	55.10	1	55.30	54.40	-0.8	4,446	-0.02%
2024/08/13	0.2	54.00	0	0.00	53.80	0.2	4,467	0.00%
2024/08/12	13	54.60	0	0.00	54.30	13	4,559	0.29%
2024/08/09	0	0.00	3	54.30	54.30	-3	4,612	-0.07%
2024/08/08	5.1	53.80	2	54.10	53.40	3.1	4,644	0.07%
2024/08/07	0.2	55.30	3	54.93	55.20	-2.8	4,706	-0.06%
2024/08/06	1	52.30	16.2	53.44	53.10	-15.2	4,893	-0.31%
2024/08/05	7.3	53.37	123	53.30	53.30	-115.7	5,009	-2.31%	大賣/鉅額交易
2024/08/02	9.2	59.88	1	60.50	59.20	8.2	5,105	0.16%
2024/08/01	0.2	61.20	0	0.00	61.30	0.2	5,191	0.00%
2024/07/31	20	60.90	20	61.70	61.00	0	5,380	0.00%
2024/07/30	22	60.31	2	60.80	61.60	20	5,687	0.35%
2024/07/29	0	0.00	7	61.40	61.40	-7	5,783	-0.12%
2024/07/26	12	60.83	0	0.00	61.60	12	5,817	0.21%
2024/07/23	2	61.70	6	61.97	62.40	-4	5,886	-0.07%
2024/07/22	18.2	61.27	5	61.12	60.50	13.2	5,880	0.22%
2024/07/19	159	62.54	6	62.60	62.90	153	5,809	2.63%	大買/鉅額交易
2024/07/18	52.1	64.20	1	64.20	64.20	51.1	5,750	0.89%
2024/07/17	3.1	65.18	0	0.00	64.80	3.1	5,758	0.05%
2024/07/16	0.1	64.85	3	64.97	65.40	-2.9	5,796	-0.05%
2024/07/15	0.1	64.67	0	0.00	64.60	0.1	5,902	0.00%
2024/07/12	0.1	64.90	1	65.10	64.80	-0.9	6,021	-0.01%
2024/07/11	11.1	64.63	1	64.20	64.60	10.1	6,057	0.17%
2024/07/10	0.1	64.05	2	63.95	63.90	-1.9	6,099	-0.03%
2024/07/09	19.8	63.43	14.2	63.45	63.20	5.6	6,113	0.09%
2024/07/08	4.2	65.21	0	0.00	65.20	4.2	6,010	0.07%
2024/07/05	0.1	66.13	2.1	66.20	66.30	-1.9	5,979	-0.03%
2024/07/04	2.2	66.01	0	0.00	65.80	2.2	5,989	0.04%
2024/07/03	6.5	65.34	0	0.00	65.20	6.5	6,025	0.11%
2024/07/02	8.6	66.07	2	66.80	65.50	6.6	6,111	0.11%
2024/07/01	2.1	67.10	0	0.00	66.70	2.1	6,084	0.03%
2024/06/28	35.2	67.27	0	0.00	66.80	35.2	6,082	0.58%
2024/06/27	20.6	67.74	0.2	68.10	67.40	20.4	5,989	0.34%
2024/06/26	5.3	68.64	3.1	69.18	68.50	2.2	5,902	0.04%
2024/06/25	11	68.89	1.2	69.74	68.80	9.8	5,900	0.17%
2024/06/24	14.1	68.98	1	69.30	68.80	13.1	5,879	0.22%
2024/06/21	3.1	69.80	1	70.00	69.70	2.1	5,907	0.03%
2024/06/20	1.3	69.63	3	69.83	70.30	-1.7	5,896	-0.03%
2024/06/19	16	68.86	0.1	69.40	68.70	15.9	5,857	0.27%
2024/06/18	1	68.60	1	69.20	69.30	0	5,833	0.00%
2024/06/17	1.1	68.64	0	0.00	68.50	1.1	5,873	0.02%
2024/06/14	5	68.60	0	0.00	68.50	5	5,888	0.08%
2024/06/13	30	69.02	6	68.60	68.60	24	5,877	0.41%
2024/06/12	8.3	70.11	0	0.00	69.40	8.3	5,854	0.14%
2024/06/11	3	70.83	6	72.23	70.70	-3	5,791	-0.05%
2024/06/07	3.1	71.07	2	71.40	71.20	1.1	5,799	0.02%
2024/06/06	5.1	70.22	1	70.30	69.80	4.1	5,943	0.07%
2024/06/05	6	70.55	0	0.00	70.40	6	5,912	0.10%
2024/06/04	0	0.00	3	71.50	70.50	-3	5,942	-0.05%
2024/06/03	1	70.60	0	0.00	70.40	1	5,936	0.02%
2024/05/30	127	70.70	0	0.00	70.10	127	5,896	2.15%	大買/鉅額交易
2024/05/29	6	71.77	2	72.80	71.50	4	5,871	0.07%
2024/05/28	3	71.50	2	71.30	71.40	1	5,829	0.02%
2024/05/27	0	0.00	6	71.95	71.70	-6	5,833	-0.10%
2024/05/24	51.2	70.78	0	0.00	70.90	51.2	5,813	0.88%
2024/05/23	3.1	70.80	0	0.00	70.50	3.1	5,814	0.05%
2024/05/22	0.1	70.98	0	0.00	70.90	0.1	5,831	0.00%
2024/05/21	3	70.60	5	70.90	70.50	-2	5,838	-0.03%
2024/05/20	5.3	71.41	1	71.55	71.30	4.3	5,829	0.07%
2024/05/17	7	71.64	7	71.11	71.00	0	5,858	0.00%
2024/05/16	16	71.27	2	71.65	71.80	14	5,938	0.24%
2024/05/15	1	71.50	3	72.09	71.40	-2	5,893	-0.03%
2024/05/14	20	72.33	9	71.87	71.60	11	5,851	0.19%
2024/05/13	5	73.22	0	0.00	72.50	5	5,807	0.09%
2024/05/10	27	71.56	29	72.61	73.10	-2	5,750	-0.03%
2024/05/09	25	75.90	1	74.80	75.00	24	5,542	0.43%
2024/05/08	7.4	74.80	44.1	74.92	76.30	-36.7	5,340	-0.69%
2024/05/07	6	72.18	4	72.95	73.80	2	5,104	0.04%
2024/05/06	15.2	74.68	11	73.54	73.60	4.2	4,986	0.08%
2024/05/03	3.6	71.23	1.4	72.19	73.70	2.2	4,803	0.05%
2024/05/02	4	70.50	3.1	70.55	70.50	0.9	4,522	0.02%
2024/04/30	11	68.97	0	0.00	68.70	11	4,460	0.25%
2024/04/29	15	68.57	7	68.92	69.30	8	4,426	0.18%
2024/04/26	13	67.57	3	67.50	67.50	10	4,348	0.23%
2024/04/25	1	67.50	1	67.50	67.40	0	4,353	0.00%
2024/04/23	2	67.60	2.1	67.91	67.50	-0.1	4,493	0.00%
2024/04/22	0	0.00	2	68.35	67.80	-2	4,508	-0.04%
2024/04/19	7	67.14	0	0.00	66.90	7	4,450	0.16%
2024/04/18	6	66.90	11	68.67	69.30	-5	4,372	-0.11%
2024/04/17	0.2	68.00	3	68.13	67.40	-2.8	4,297	-0.07%
2024/04/16	6.1	67.76	3	67.57	67.40	3.1	4,327	0.07%
2024/04/15	2	68.60	5	69.52	69.30	-3	4,331	-0.07%
2024/04/12	1	69.00	1.7	69.33	69.00	-0.7	4,315	-0.02%
2024/04/11	3	68.97	4	69.40	69.30	-1	4,321	-0.02%
2024/04/10	25	69.22	1	69.40	69.90	24	4,333	0.55%
2024/04/09	3.2	69.36	7.1	69.93	69.10	-3.9	4,375	-0.09%
2024/04/08	2.1	69.05	9	68.67	70.00	-7	4,361	-0.16%
2024/04/03	9	66.78	14	66.91	66.70	-5	4,271	-0.12%
2024/04/02	17	68.58	1	67.90	67.80	16	4,291	0.37%
2024/04/01	3	68.40	3	68.67	68.30	0	4,275	0.00%
2024/03/29	0.2	68.20	1	68.10	68.10	-0.8	4,301	-0.02%
2024/03/28	0	0.00	1	68.40	68.20	-1	4,347	-0.02%
2024/03/27	1	67.50	2	67.40	67.30	-1	4,480	-0.02%
2024/03/26	1	68.10	0	0.00	67.10	1	4,634	0.02%
2024/03/25	3	68.50	0	0.00	68.10	3	4,637	0.06%
2024/03/22	2	68.00	2	68.30	68.30	0	4,690	0.00%
2024/03/21	1	67.70	0	0.00	67.80	1	4,792	0.02%
2024/03/20	3	67.87	0	0.00	67.70	3	4,949	0.06%
2024/03/19	3	68.40	0	0.00	68.30	3	4,983	0.06%
2024/03/18	1.3	68.58	2	69.45	69.50	-0.7	5,136	-0.01%
2024/03/15	6.1	69.14	0.5	69.60	68.50	5.6	5,158	0.11%
2024/03/14	0	0.00	0.5	70.00	69.80	-0.5	5,161	-0.01%
2024/03/13	3.5	70.20	2	70.10	69.70	1.5	5,145	0.03%
2024/03/12	2.2	72.14	19	70.46	71.90	-16.8	5,096	-0.33%
2024/03/11	2	66.30	4	66.88	67.60	-2	4,959	-0.04%
2024/03/08	7.7	67.61	7	68.00	67.10	0.7	4,948	0.01%
2024/03/07	3	69.54	3	68.90	68.90	0	4,864	0.00%
2024/03/06	0	0.00	1.5	70.27	70.10	-1.5	4,820	-0.03%
2024/03/05	0.1	70.60	1	70.70	70.40	-0.9	4,945	-0.02%
2024/03/04	3	70.40	4	70.50	70.80	-1	4,943	-0.02%
2024/03/01	1	70.70	3	71.50	70.70	-2	4,936	-0.04%
2024/02/29	2	68.60	5.2	70.16	70.70	-3.2	4,946	-0.06%
2024/02/27	18.1	69.66	0.5	70.80	69.40	17.6	4,902	0.36%
2024/02/26	1.1	70.60	0	0.00	70.60	1.1	4,906	0.02%
2024/02/23	1	72.19	0	0.00	71.20	1	4,978	0.02%
2024/02/22	8	70.48	2	70.70	70.90	6	5,036	0.12%
2024/02/21	3	71.00	0	0.00	70.80	3	5,195	0.06%
2024/02/20	0	71.50	0	0.00	70.90	0	5,293	0.00%
2024/02/19	0	0.00	1	71.80	72.20	-1	5,303	-0.02%
2024/02/16	0	70.00	1	70.00	69.90	-1	5,334	-0.02%
2024/02/02	2	69.10	0	0.00	69.10	2	5,451	0.04%
2024/02/01	0	0.00	3.3	70.39	70.70	-3.3	5,480	-0.06%
2024/01/31	0.1	69.60	1	69.30	69.50	-0.9	5,501	-0.02%
2024/01/30	2	69.60	2	70.55	69.60	0	5,522	0.00%
2024/01/29	1	69.80	0	0.00	69.80	1	5,541	0.02%
2024/01/26	0	69.80	0	0.00	69.80	0	5,599	0.00%
2024/01/25	1	69.70	0	0.00	69.70	1	5,675	0.02%
2024/01/24	1.1	71.08	2	70.65	70.80	-0.9	5,723	-0.02%
2024/01/23	1	68.80	1	69.30	69.60	0	5,865	0.00%
2024/01/22	0.1	68.84	0.1	69.30	68.60	0	5,904	0.00%
2024/01/19	2	68.50	2	69.25	69.10	0	6,009	0.00%
2024/01/18	4	67.60	2	68.10	68.50	2	6,091	0.03%
2024/01/17	8.4	68.63	5	68.20	67.70	3.4	6,163	0.06%
2024/01/16	3	69.90	3	69.80	69.80	0	6,113	0.00%
2024/01/12	1.1	70.60	1	71.60	70.70	0.1	6,435	0.00%
2024/01/11	2	70.60	5	70.62	70.70	-3	6,557	-0.05%
2024/01/10	0.1	70.44	0	0.00	70.20	0.1	6,941	0.00%
2024/01/09	8	71.33	18	71.09	70.90	-10	7,154	-0.14%
2024/01/08	5	72.54	2	73.20	72.30	3	7,691	0.04%
2024/01/05	0	72.60	3	72.60	72.40	-3	8,913	-0.03%
2024/01/04	2	72.75	0	0.00	72.60	2	9,230	0.02%
2024/01/03	5	73.46	0	0.00	73.10	5	9,285	0.05%
2024/01/02	0	0.00	3	75.10	74.80	-3	9,265	-0.03%
2023/12/29	3	74.87	10.8	75.04	74.80	-7.7	9,295	-0.08%
2023/12/28	3	73.97	6	74.02	74.60	-3	9,415	-0.03%
2023/12/27	0.1	73.30	0	0.00	73.30	0.1	9,442	0.00%
2023/12/26	1	72.80	0	0.00	72.70	1	9,545	0.01%
2023/12/25	1.2	72.37	4	73.20	72.80	-2.9	9,755	-0.03%
2023/12/22	12.9	72.80	0	0.00	72.20	12.9	9,944	0.13%
2023/12/21	9.1	72.76	0	0.00	72.70	9.1	9,849	0.09%
2023/12/20	1	73.72	11.9	74.22	74.10	-10.9	9,898	-0.11%
2023/12/19	6.2	74.06	3	74.37	74.00	3.2	9,935	0.03%
2023/12/18	8.3	74.68	0	0.00	74.40	8.3	9,995	0.08%
2023/12/15	19.3	75.94	7	76.09	75.50	12.3	10,188	0.12%
2023/12/14	4.2	76.26	5	77.12	77.30	-0.8	10,213	-0.01%
2023/12/13	20.5	76.71	0	0.00	76.00	20.5	10,171	0.20%
2023/12/12	0	0.00	5	78.26	77.80	-5	10,053	-0.05%
2023/12/11	0.3	77.93	1	78.00	78.00	-0.7	10,108	-0.01%
2023/12/07	2	77.45	1	78.20	77.60	1	10,186	0.01%
2023/12/06	1	77.90	1	77.80	77.80	0	10,240	0.00%
2023/12/05	1.1	76.73	0	0.00	77.00	1.1	10,270	0.01%
2023/12/04	5	77.00	1	77.70	76.50	4	10,336	0.04%
2023/12/01	7.1	76.97	0	0.00	77.10	7.1	10,458	0.07%
2023/11/30	58	76.61	0	0.00	76.90	58	10,662	0.54%
2023/11/28	1	78.20	0.7	78.00	78.40	0.3	11,565	0.00%
2023/11/24	1	78.50	3	78.50	78.50	-2	12,164	-0.02%
2023/11/22	14	77.80	0	0.00	77.70	14	12,453	0.11%
2023/11/21	52	78.98	1	79.01	79.00	51	12,370	0.41%
2023/11/20	7.4	78.52	7	78.00	78.00	0.4	12,279	0.00%
2023/11/17	12	79.78	3.1	79.84	80.20	8.9	12,116	0.07%
2023/11/16	5.8	79.02	4	79.20	79.10	1.8	12,025	0.01%
2023/11/15	3	78.63	11	79.60	78.50	-8	11,968	-0.07%
2023/11/14	1	76.80	0	0.00	77.90	1	11,858	0.01%
2023/11/13	0	0.00	1	77.30	77.60	-1	11,869	-0.01%
2023/11/10	14	77.66	5	77.40	77.10	9	11,883	0.08%
2023/11/09	4	78.23	5	79.12	79.20	-1	11,857	-0.01%
2023/11/08	1	78.60	0	0.00	78.60	1	12,001	0.01%
2023/11/07	3	78.27	0	0.00	79.10	3	12,008	0.02%
2023/11/06	3	78.93	6	79.40	78.80	-3	12,036	-0.02%
2023/11/03	8.3	78.33	2	78.15	78.20	6.3	12,143	0.05%
2023/11/02	1	76.60	6	76.67	77.40	-5	12,086	-0.04%
2023/11/01	6	74.07	5	74.32	75.00	1	12,009	0.01%
2023/10/31	21.2	74.91	6	77.52	74.10	15.2	11,946	0.13%
2023/10/30	7.2	76.93	4.3	76.95	76.90	2.9	11,861	0.02%
2023/10/27	13	77.68	7	77.51	77.30	6	11,890	0.05%
2023/10/26	7	78.44	2	78.90	78.20	5	11,957	0.04%
2023/10/25	8	80.65	2.4	81.01	80.10	5.6	11,962	0.05%
2023/10/24	3.2	78.27	4.4	78.50	79.00	-1.2	12,043	-0.01%
2023/10/23	6	77.82	7	78.13	77.80	-1	12,066	-0.01%
2023/10/20	7	79.17	2	79.20	79.10	5	12,142	0.04%
2023/10/19	2	79.66	1	80.60	81.40	1	12,052	0.01%
2023/10/18	9	82.80	3.2	80.51	80.10	5.9	12,069	0.05%
2023/10/17	20.1	82.13	4	81.60	81.10	16.1	11,808	0.14%
2023/10/16	44.2	85.41	13	83.79	83.00	31.2	11,705	0.27%
2023/10/13	34.7	87.70	60.3	88.81	85.10	-25.6	11,340	-0.23%
2023/10/12	2	81.70	13	83.08	84.00	-11	10,331	-0.11%
2023/10/11	0.3	79.35	0	0.00	78.80	0.3	10,484	0.00%
2023/10/06	5.1	78.71	1	79.40	78.90	4.1	10,709	0.04%
2023/10/05	7	78.56	0	0.00	78.40	7	10,747	0.07%
2023/10/04	17	78.34	3	78.50	78.40	14	10,777	0.13%
2023/10/03	0.1	81.00	0	0.00	80.50	0.1	10,670	0.00%
2023/10/02	12	82.09	0.2	82.60	82.00	11.8	10,679	0.11%
2023/09/28	14.1	84.86	8.1	85.62	83.00	6	10,776	0.06%
2023/09/27	4.1	85.40	19	85.76	86.00	-14.9	10,746	-0.14%
2023/09/26	2	83.95	12.1	83.99	83.70	-10.1	10,621	-0.09%
2023/09/25	14.2	85.14	11	84.49	84.30	3.2	10,678	0.03%
2023/09/22	2	81.05	4	81.78	82.50	-2	10,638	-0.02%
2023/09/21	12.3	81.35	0	0.00	80.60	12.3	10,613	0.12%
2023/09/20	5	85.51	6	83.78	82.20	-1	10,624	-0.01%
2023/09/19	1.2	84.98	1.4	84.46	84.60	-0.3	10,450	0.00%
2023/09/18	0	0.00	0.2	83.76	83.30	-0.2	10,335	0.00%
2023/09/15	7.2	83.32	0	0.00	82.90	7.2	10,380	0.07%
2023/09/14	1.1	83.38	1	83.80	83.80	0.1	10,412	0.00%
2023/09/13	1.1	82.88	0	0.00	83.90	1.1	10,425	0.01%
2023/09/12	0.2	81.54	0	0.00	81.30	0.2	10,631	0.00%
2023/09/11	1.3	82.05	2	81.60	81.20	-0.7	10,647	-0.01%
2023/09/08	7.2	84.46	6	83.78	82.60	1.2	10,628	0.01%
2023/09/07	2.1	83.24	0	0.00	84.50	2.1	10,632	0.02%
2023/09/06	10.4	84.41	4	83.35	83.20	6.4	10,618	0.06%
2023/09/05	6.1	84.92	4	85.00	85.20	2.1	10,593	0.02%
2023/09/04	20.3	87.73	19.1	87.63	85.70	1.2	10,510	0.01%
2023/09/01	3.3	85.44	20.1	85.57	85.30	-16.8	9,982	-0.17%
2023/08/31	2.1	83.69	2.4	83.93	83.40	-0.3	9,779	0.00%
2023/08/30	13.1	82.08	9.4	82.78	83.70	3.7	9,882	0.04%
2023/08/29	3	78.57	4	79.25	79.80	-1	9,712	-0.01%
2023/08/28	0.1	76.10	2	76.25	75.70	-1.9	10,084	-0.02%
2023/08/25	0	0.00	2	74.60	75.00	-2	10,409	-0.02%
2023/08/24	1	74.50	0	0.00	74.50	1	11,432	0.01%
2023/08/23	2	74.60	3	75.07	74.70	-1	11,529	-0.01%
2023/08/22	1	75.20	0	0.00	74.30	1	11,663	0.01%
2023/08/18	4	74.65	2	75.60	74.70	2	12,263	0.02%
2023/08/17	3	74.10	3	72.60	75.60	0	12,610	0.00%
2023/08/16	9.2	73.64	0	0.00	73.20	9.2	12,960	0.07%
2023/08/14	14.1	74.32	1	74.40	73.40	13.1	13,253	0.10%
2023/08/11	2	77.60	0	0.00	77.50	2	13,487	0.01%
2023/08/10	4	77.93	0	0.00	77.90	4	13,636	0.03%
2023/08/09	11	80.26	5.1	81.01	79.20	5.9	13,659	0.04%
2023/08/08	2	79.71	6	79.85	79.70	-4	13,666	-0.03%
2023/08/07	0	80.50	1	80.30	80.50	-1	13,852	-0.01%
2023/08/04	0	0.00	6.2	80.51	80.70	-6.2	13,957	-0.04%
2023/08/02	2	80.55	1.1	82.02	80.10	0.9	13,997	0.01%
2023/08/01	1	81.00	3.7	82.53	81.00	-2.7	13,969	-0.02%
2023/07/31	2	82.20	21	82.19	82.00	-19	13,957	-0.14%
2023/07/28	1	81.10	4	81.03	81.60	-3	13,918	-0.02%
2023/07/27	2.5	79.76	5	80.58	81.00	-2.5	13,982	-0.02%
2023/07/26	12	77.92	0	0.00	77.70	12	13,895	0.09%
2023/07/25	6.2	78.79	12.3	79.35	79.80	-6.1	13,936	-0.04%
2023/07/24	10.2	76.73	5	77.64	76.20	5.2	13,873	0.04%
2023/07/21	11.4	77.77	1.2	77.39	77.40	10.3	13,893	0.07%
2023/07/20	1.4	78.43	3	78.60	78.20	-1.6	14,010	-0.01%
2023/07/19	11.4	80.00	5	79.40	79.00	6.4	13,983	0.05%
2023/07/18	18.6	81.63	2	84.40	80.20	16.6	14,165	0.12%
2023/07/17	5	84.30	0	0.00	84.40	5	14,604	0.03%
2023/07/14	25.2	86.49	17	85.85	85.50	8.2	15,027	0.05%
2023/07/13	6.1	83.69	30.2	83.27	84.00	-24.1	15,484	-0.16%
2023/07/12	1	80.30	0	0.00	80.20	1	15,701	0.01%
2023/07/11	9.9	80.41	2	80.50	80.00	7.9	16,083	0.05%
2023/07/10	6	82.33	0	0.00	81.30	6	16,401	0.04%
2023/07/07	4	82.63	1.9	82.65	82.30	2.1	16,394	0.01%
2023/07/06	3.1	83.40	6.3	83.38	83.50	-3.2	16,360	-0.02%
2023/07/05	16	81.83	8	82.48	81.80	8	16,184	0.05%
2023/07/04	4.1	83.05	3	83.30	82.40	1.1	16,023	0.01%
2023/07/03	7	82.11	5	81.88	81.80	2	16,017	0.01%
2023/06/30	3.3	82.91	5	82.68	82.60	-1.7	15,975	-0.01%
2023/06/29	0.3	81.10	14	80.66	80.50	-13.7	15,906	-0.09%
2023/06/28	12.3	81.01	6	81.43	80.80	6.3	15,888	0.04%
2023/06/27	6	80.57	4.2	80.61	79.40	1.9	15,857	0.01%
2023/06/26	8.3	81.64	8	81.68	82.00	0.3	15,917	0.00%
2023/06/21	2	82.35	0	0.00	82.00	2	16,007	0.01%
2023/06/20	0	0.00	1	82.30	83.10	-1	16,009	-0.01%
2023/06/19	12.1	83.08	0	0.00	83.40	12.1	16,067	0.07%
2023/06/16	9.1	85.74	0	0.00	83.70	9.1	16,268	0.06%
2023/06/15	0	87.40	0	0.00	87.70	0	16,050	0.00%
2023/06/14	0	0.00	1	87.80	87.40	-1	16,092	-0.01%
2023/06/13	3	88.10	3	88.40	87.10	0	16,261	0.00%
2023/06/12	6.1	87.57	0	0.00	86.80	6.1	16,486	0.04%
2023/06/09	1	86.00	2	87.55	87.80	-1	16,587	-0.01%
2023/06/08	25	87.74	14	88.49	87.10	11	16,894	0.07%
2023/06/07	4	89.78	10	90.10	89.70	-6	17,277	-0.03%
2023/06/06	12	89.33	15	88.73	88.50	-3	17,427	-0.02%
2023/06/05	16	93.21	10	92.10	90.60	6	17,463	0.03%
2023/06/02	16	90.31	15.3	90.92	90.60	0.7	17,273	0.00%
2023/06/01	12.1	90.42	13	91.10	89.60	-0.9	17,110	-0.01%
2023/05/31	11	85.96	12.1	86.04	87.60	-1.1	16,730	-0.01%
2023/05/30	27	86.79	30.1	87.65	86.60	-3.1	16,779	-0.02%
2023/05/29	0	82.80	5	83.20	82.80	-5	16,189	-0.03%
2023/05/26	1	82.61	1	82.80	82.20	0	16,720	0.00%
2023/05/25	10	84.11	0.6	85.15	83.40	9.4	16,790	0.06%
2023/05/24	11.2	83.43	8	84.40	85.30	3.2	16,784	0.02%
2023/05/23	7	84.80	8.7	84.29	83.70	-1.7	16,779	-0.01%
2023/05/22	2	83.55	23.1	83.05	84.20	-21.1	16,625	-0.13%
2023/05/19	11.1	80.56	5.7	81.89	80.40	5.4	16,605	0.03%
2023/05/18	7	81.34	20	81.25	81.80	-13	17,232	-0.08%
2023/05/17	13	80.22	12.6	80.85	81.10	0.4	17,202	0.00%
2023/05/16	1	79.20	12	78.53	79.60	-11	16,929	-0.06%
2023/05/15	1.2	76.83	1	78.40	76.70	0.2	16,975	0.00%
2023/05/12	1.1	77.39	0	0.00	78.30	1.1	17,522	0.01%
2023/05/11	1.1	77.39	0	0.00	75.90	1.1	17,605	0.01%
2023/05/10	7.1	78.77	5	78.52	79.10	2.1	17,858	0.01%
2023/05/09	2	77.40	1	77.50	77.10	1	18,040	0.01%
2023/05/08	0.1	77.50	3	77.80	78.10	-2.9	18,373	-0.02%
2023/05/05	1	77.50	0	0.00	77.40	1	19,117	0.01%
2023/05/04	1.1	77.75	0.2	77.41	77.80	0.9	20,127	0.00%
2023/05/03	2.5	78.31	1	79.00	77.60	1.5	20,629	0.01%
2023/05/02	0.5	80.28	1	80.70	80.00	-0.5	21,995	0.00%
2023/04/28	4.2	81.02	2	81.55	80.60	2.2	22,329	0.01%
2023/04/27	1	79.20	0	0.00	80.50	1	22,911	0.00%
2023/04/26	5	79.00	8	79.70	79.80	-3	23,222	-0.01%
2023/04/25	5	79.56	4	80.05	78.50	1	23,224	0.00%
2023/04/24	0.4	80.20	2	79.60	80.90	-1.6	23,268	-0.01%
2023/04/21	6.2	80.36	6	80.37	80.30	0.2	23,333	0.00%
2023/04/20	14	81.22	11.1	82.45	82.00	2.9	23,300	0.01%
2023/04/19	9.1	84.98	10.5	84.82	83.20	-1.4	23,430	-0.01%
2023/04/18	16.1	84.15	31.1	84.41	85.70	-15	23,376	-0.06%
2023/04/17	3.3	81.24	76	81.48	81.80	-72.7	22,746	-0.32%
2023/04/14	0	0.00	36	77.76	79.10	-36	22,664	-0.16%
2023/04/13	53.2	77.19	6	77.73	77.60	47.2	22,469	0.21%
2023/04/12	3	74.97	9	75.48	75.60	-6	22,228	-0.03%
2023/04/11	3	75.37	0	0.00	74.70	3	22,378	0.01%
2023/04/10	0	0.00	3	74.50	74.80	-3	22,442	-0.01%
2023/04/07	1	74.10	1	73.80	74.30	0	22,682	0.00%
2023/04/06	6.1	74.05	2	73.50	73.70	4.1	22,946	0.02%
2023/03/31	4.1	75.64	6	75.90	75.20	-1.9	23,097	-0.01%
2023/03/30	0	0.00	2	76.20	76.50	-2	23,290	-0.01%
2023/03/29	3	75.37	1	75.40	75.60	2	23,597	0.01%
2023/03/28	1	75.10	2	75.10	74.50	-1	24,135	0.00%
2023/03/27	7.2	76.40	5.1	77.72	75.50	2.1	24,251	0.01%
2023/03/24	4.2	78.63	56	78.11	78.80	-51.8	24,380	-0.21%
2023/03/23	48	77.23	3	76.83	77.50	45	24,792	0.18%
2023/03/22	25	77.44	3	77.30	76.40	22	25,520	0.09%
2023/03/21	4	77.88	12	77.95	77.30	-8	25,958	-0.03%
2023/03/20	2	76.10	6	76.03	75.80	-4	26,583	-0.02%
2023/03/17	8.3	74.86	5	75.34	75.70	3.3	26,757	0.01%
2023/03/16	4	74.83	5	74.91	73.90	-1	27,143	0.00%
2023/03/15	17	76.78	16	76.85	75.90	1	27,463	0.00%
2023/03/14	8.2	74.88	4.1	75.08	75.50	4.1	27,639	0.01%
2023/03/13	18.1	74.47	17.1	75.27	76.00	1	27,805	0.00%
2023/03/10	16.1	72.66	9.1	73.31	72.40	7	28,035	0.02%
2023/03/09	9.5	76.37	7	76.90	76.00	2.5	28,440	0.01%
2023/03/08	13	77.81	3	78.20	77.60	10	29,589	0.03%
2023/03/07	3	79.20	7	79.21	79.20	-4	31,679	-0.01%
2023/03/06	1	79.00	9	78.59	79.00	-8	32,545	-0.02%
2023/03/03	8.1	78.30	9	78.09	78.10	-0.9	33,580	0.00%
2023/03/02	17.6	79.67	9	78.33	78.80	8.6	33,809	0.03%
2023/03/01	32.2	82.38	18	83.02	81.60	14.2	34,331	0.04%
2023/02/24	13	81.49	37	81.47	81.30	-24	34,926	-0.07%
2023/02/23	6	78.53	8	78.85	80.00	-2	35,006	-0.01%
2023/02/22	8.2	78.40	1	78.00	78.10	7.2	35,078	0.02%
2023/02/21	22	81.39	15.6	80.76	80.90	6.4	35,210	0.02%
2023/02/20	9	80.22	4.6	80.31	80.60	4.4	35,453	0.01%
2023/02/17	11.1	80.56	7	80.54	80.00	4.1	36,109	0.01%
2023/02/16	59	81.85	45	81.56	81.50	14	36,232	0.04%
2023/02/15	31	78.57	7	78.27	77.90	24	35,580	0.07%
2023/02/14	3	77.80	7	77.57	77.20	-4	35,384	-0.01%
2023/02/13	6	77.65	3	77.90	77.50	3	35,365	0.01%
2023/02/10	22	78.62	26	78.55	79.00	-4	35,162	-0.01%
2023/02/09	15	77.39	6	77.20	76.90	9	34,580	0.03%
2023/02/08	22.1	77.26	3.1	76.30	77.80	18.9	34,426	0.05%
2023/02/07	8	77.92	3	77.47	77.80	5	34,045	0.01%
2023/02/06	6	77.65	13	78.11	77.50	-7	33,809	-0.02%
2023/02/03	14.1	79.65	20	79.01	78.10	-5.9	33,486	-0.02%
2023/02/02	69.3	81.14	83	79.71	79.50	-13.7	32,779	-0.04%
2023/02/01	31.1	82.77	10.7	84.12	84.50	20.4	31,891	0.06%
2023/01/31	19	79.98	25.3	80.08	82.90	-6.3	31,435	-0.02%
2023/01/30	5	75.88	12	77.72	78.10	-7	30,031	-0.02%
2023/01/17	24	69.82	39.5	70.19	71.00	-15.5	29,893	-0.05%
2023/01/16	7	67.60	10	68.39	69.20	-3	29,626	-0.01%
2023/01/13	5	66.84	0	0.00	66.80	5	29,718	0.02%
2023/01/12	0	0.00	1	66.50	66.20	-1	29,684	0.00%
2023/01/11	18	67.29	17	67.56	66.50	1	29,471	0.00%
2023/01/10	16.5	67.68	17	67.88	67.20	-0.5	29,388	0.00%
2023/01/09	27	67.86	55.1	68.33	68.20	-28.1	29,198	-0.10%
2023/01/06	11.1	66.42	21	66.37	66.20	-9.9	28,481	-0.03%
2023/01/05	8	65.63	30	65.60	65.70	-22	27,989	-0.08%
2023/01/04	15	65.45	11.1	65.02	65.70	3.9	27,698	0.01%
2023/01/03	11	62.96	12	63.28	63.20	-1	27,350	0.00%
2022/12/30	3	61.83	4	62.18	62.00	-1	27,175	0.00%
2022/12/29	3	60.53	3	60.03	61.40	0	27,061	0.00%
2022/12/28	6	61.72	2	61.80	61.60	4	26,892	0.01%
2022/12/27	5	61.52	7.1	61.99	61.90	-2.1	26,747	-0.01%
2022/12/26	8	60.49	7.1	60.32	61.10	0.9	26,468	0.00%
2022/12/23	12.1	59.08	53	58.72	59.10	-40.9	26,197	-0.16%
2022/12/22	22.5	60.64	37	60.04	59.70	-14.5	25,954	-0.06%
2022/12/21	3	60.67	13	60.18	60.00	-10	25,720	-0.04%
2022/12/20	41	61.99	3	61.50	61.40	38	25,370	0.15%
2022/12/19	6	63.87	3	64.53	64.20	3	24,857	0.01%
2022/12/16	32.5	64.64	10	64.46	64.10	22.5	24,654	0.09%
2022/12/15	12.1	67.50	46	68.02	66.50	-33.9	24,382	-0.14%
2022/12/14	51	66.65	31	67.32	66.80	20	23,822	0.08%
2022/12/13	51	65.84	23	65.65	65.00	28	23,062	0.12%
2022/12/12	35	66.01	41	65.23	66.60	-6	22,467	-0.03%
2022/12/09	8.1	62.25	0	0.00	62.30	8.1	21,593	0.04%
2022/12/08	21.1	62.43	62	62.47	63.00	-40.9	21,338	-0.19%
2022/12/07	23	64.73	18	64.16	63.40	5	20,901	0.02%
2022/12/06	6	65.12	17	65.80	64.90	-11	20,373	-0.05%
2022/12/05	34	67.03	58	66.81	66.90	-24	19,893	-0.12%
2022/12/02	22	67.03	12	66.97	66.70	10	19,576	0.05%
2022/12/01	49	66.60	29	67.14	67.90	20	18,949	0.11%
2022/11/30	59	64.78	65.4	65.06	65.20	-6.4	18,126	-0.04%
2022/11/29	107	67.00	120.3	66.67	63.70	-13.3	16,812	-0.08%	大買/大賣/
2022/11/28	75.3	63.70	98.6	63.33	64.80	-23.4	14,714	-0.16%
2022/11/25	71	59.35	58	60.16	60.60	13	14,089	0.09%
2022/11/24	9	57.02	14.9	57.33	57.70	-5.9	12,958	-0.05%
2022/11/23	24.3	56.86	38.6	56.94	57.10	-14.3	12,521	-0.11%
2022/11/22	38.5	54.33	20.1	54.46	54.90	18.4	11,541	0.16%
2022/11/21	6	50.55	35.8	52.96	54.10	-29.8	10,587	-0.28%
2022/11/18	6.4	48.91	1.1	49.14	49.20	5.3	9,933	0.05%
2022/11/17	6.4	51.08	7.1	51.09	50.20	-0.7	9,704	-0.01%
2022/11/16	12	49.87	10	50.52	50.90	2	9,257	0.02%
2022/11/15	37	50.39	21	49.77	51.10	16	8,791	0.18%
2022/11/14	8	47.76	47.2	48.16	49.50	-39.2	7,961	-0.49%
2022/11/11	1	44.80	2	45.10	45.00	-1	7,484	-0.01%
2022/11/10	2	44.63	1	45.50	44.40	1	7,462	0.01%
2022/11/09	4	44.89	1	45.75	44.80	3	7,416	0.04%
2022/11/08	6	45.69	5	45.40	45.35	1	7,303	0.01%
2022/11/07	2	45.60	6	45.41	45.75	-4	7,330	-0.05%
2022/11/04	7	43.84	0	0.00	45.05	7	7,310	0.10%
2022/11/03	5	44.45	2	44.35	44.45	3	7,270	0.04%
2022/11/02	16	45.53	1	45.60	45.20	15	7,337	0.20%
2022/11/01	2	45.00	0	0.00	45.60	2	7,586	0.03%
2022/10/31	3	46.03	7	46.00	45.60	-4	7,566	-0.05%
2022/10/28	3	46.25	15	45.90	45.75	-12	7,556	-0.16%
2022/10/27	5	45.70	9.2	45.17	46.55	-4.2	7,447	-0.06%
2022/10/26	2	44.78	13	44.73	44.40	-11	7,331	-0.15%
2022/10/25	21.2	44.72	3	44.37	44.30	18.2	7,207	0.25%
2022/10/24	7	45.83	32	45.86	46.00	-25	6,936	-0.36%
2022/10/21	121	44.97	129.4	43.24	45.05	-8.4	6,516	-0.13%	大買/大賣/
2022/10/20	11	41.61	4.2	41.17	41.35	6.8	5,996	0.11%
2022/10/19	3.2	43.26	27	43.23	43.00	-23.8	5,965	-0.40%
2022/10/18	4	43.00	8	43.04	42.80	-4	6,023	-0.07%
2022/10/17	2	42.38	8	43.13	43.45	-6	6,156	-0.10%
2022/10/14	2	41.83	7.3	42.25	42.80	-5.3	6,177	-0.09%
2022/10/13	7.1	41.93	6	41.89	41.05	1.1	6,136	0.02%
2022/10/12	3	40.97	1	41.25	41.05	2	6,071	0.03%
2022/10/11	6.2	41.54	3	40.90	40.80	3.2	6,175	0.05%
2022/10/07	8.1	42.84	29	42.84	42.90	-20.9	6,221	-0.34%
2022/10/06	2	41.50	0	0.00	41.25	2	6,295	0.03%
2022/10/05	3	41.68	22	41.80	41.20	-19	6,646	-0.29%
2022/10/04	1	41.25	1.7	41.21	41.20	-0.7	6,824	-0.01%
2022/10/03	0	0.00	0.8	40.90	40.75	-0.8	7,032	-0.01%
2022/09/30	24	40.63	6	40.89	41.05	18	7,162	0.25%
2022/09/29	3	41.60	1	42.00	41.55	2	7,232	0.03%
2022/09/28	1.5	41.78	0	0.00	41.20	1.5	7,355	0.02%
2022/09/27	5	42.66	114	42.70	42.65	-109	7,378	-1.48%	大賣/鉅額交易
2022/09/26	5	42.39	54.2	42.60	41.85	-49.2	7,436	-0.66%
2022/09/23	2	42.90	0	0.00	42.85	2	7,635	0.03%
2022/09/22	4	42.44	3	42.87	43.45	1	7,823	0.01%
2022/09/21	3	42.73	1	43.15	42.60	2	8,031	0.03%
2022/09/20	0.2	43.30	2	43.25	43.30	-1.8	8,266	-0.02%
2022/09/19	2	41.95	0	0.00	41.95	2	8,537	0.02%
2022/09/15	20	42.20	0	0.00	42.05	20	9,548	0.21%
2022/09/13	2	42.10	0	0.00	42.15	2	10,474	0.02%
2022/09/12	2	42.45	0	0.00	42.30	2	10,661	0.02%
2022/09/08	0	0.00	12	42.25	42.35	-12	10,844	-0.11%
2022/09/07	1	42.40	11	42.29	41.85	-10	11,040	-0.09%
2022/09/06	46	42.75	140	42.87	42.05	-94	11,057	-0.85%	大賣/
2022/09/02	44	42.64	35	43.42	43.85	9	11,015	0.08%
2022/09/01	24	43.07	10	43.03	43.20	14	10,804	0.13%
2022/08/30	1	40.35	0	0.00	40.60	1	10,489	0.01%
2022/08/29	1	40.30	0	0.00	40.15	1	10,523	0.01%
2022/08/24	15	40.80	2.5	40.91	40.70	12.5	10,758	0.12%
2022/08/23	1	40.80	0	0.00	40.85	1	10,817	0.01%
2022/08/22	4.2	40.96	0	0.00	40.85	4.2	10,847	0.04%
2022/08/19	120.2	41.44	0	0.00	41.30	120.2	10,809	1.11%	大買/鉅額交易
2022/08/18	0.1	41.53	0	0.00	41.50	0.1	10,867	0.00%
2022/08/17	6	42.08	33	42.24	41.95	-27	10,930	-0.25%
2022/08/16	0	42.30	54	42.50	42.40	-54	10,886	-0.50%
2022/08/15	0	0.00	21	42.50	42.55	-21	10,870	-0.19%
2022/08/12	2	41.60	21	41.83	42.40	-19	10,881	-0.17%
2022/08/11	45	41.97	0	0.00	41.80	45	10,866	0.41%
2022/08/10	8	42.10	0	0.00	41.95	8	10,869	0.07%
2022/08/09	6	41.72	1	42.20	42.20	5	10,889	0.05%
2022/08/08	137	40.17	218	40.99	41.45	-81	10,907	-0.74%	大買/大賣/
2022/08/05	106.1	43.84	0	0.00	43.80	106.1	10,664	0.99%	大買/鉅額交易
2022/08/04	77.8	43.32	0	0.00	43.25	77.8	10,610	0.73%
2022/08/03	1.2	44.13	20	44.65	44.05	-18.8	10,503	-0.18%
2022/08/02	0	44.85	26	45.14	45.10	-26	10,414	-0.25%
2022/08/01	19.3	45.43	1	45.70	45.55	18.3	10,361	0.18%
2022/07/29	12.2	45.78	0	0.00	45.75	12.2	10,334	0.12%
2022/07/28	0.5	45.65	5	46.00	45.45	-4.5	10,296	-0.04%
2022/07/27	14	45.60	0.2	45.88	46.20	13.8	10,234	0.13%
2022/07/26	10.2	45.89	3.3	45.59	45.55	6.9	10,166	0.07%
2022/07/25	71.3	44.69	0.3	45.60	45.80	71	10,061	0.71%
2022/07/22	20.4	45.68	1.9	45.72	45.95	18.5	9,867	0.19%
2022/07/21	60.9	46.49	20	46.70	46.95	40.9	9,614	0.43%
2022/07/20	3.1	47.82	8	47.86	47.50	-4.9	9,444	-0.05%
2022/07/19	1	47.85	0	0.00	48.05	1	9,371	0.01%
2022/07/18	44	48.05	35	48.62	48.50	9	9,321	0.10%
2022/07/15	22	47.78	24	47.96	48.00	-2	9,207	-0.02%
2022/07/14	8	48.79	1	48.75	49.00	7	9,075	0.08%
2022/07/13	10	49.32	121	49.28	49.00	-111	8,896	-1.25%	大賣/鉅額交易
2022/07/12	7	45.61	7	46.69	46.90	0	8,479	0.00%
2022/07/11	20	46.56	5	46.48	46.10	15	8,246	0.18%
2022/07/08	0	0.00	32	44.61	44.70	-32	8,045	-0.40%
2022/07/07	2	43.03	0	0.00	43.70	2	7,907	0.03%
2022/07/06	4	42.96	24	42.94	42.50	-20	7,786	-0.26%
2022/07/05	5	44.15	0	0.00	44.50	5	7,651	0.07%
2022/07/04	19	44.84	2	44.73	44.40	17	7,573	0.22%
2022/07/01	4	45.23	42	44.76	44.40	-38	7,468	-0.51%
2022/06/30	9	47.08	3	47.32	47.20	6	7,202	0.08%
2022/06/29	8.1	48.09	3	47.93	47.50	5.1	6,978	0.07%
2022/06/28	39	48.92	4	48.60	48.35	35	6,707	0.52%
2022/06/27	95	49.22	6.4	49.46	50.20	88.6	6,443	1.38%
2022/06/24	9	49.66	16	50.10	50.00	-7	6,089	-0.11%
2022/06/23	131	51.18	108	50.51	50.50	23	5,800	0.40%	大買/大賣/
2022/06/22	20	49.83	22	48.58	49.10	-2	4,986	-0.04%
2022/06/21	22	48.23	30.8	48.56	49.75	-8.8	4,553	-0.19%
2022/06/20	2	44.70	2	45.60	45.30	0	3,987	0.00%
2022/06/17	1	46.55	7	46.29	46.10	-6	3,770	-0.16%
2022/06/16	3	46.33	4.1	46.42	45.80	-1.1	3,557	-0.03%
2022/06/15	1	45.30	1	45.90	45.40	0	3,336	0.00%
2022/06/14	8	44.55	0	0.00	44.80	8	3,285	0.24%
2022/06/13	2	45.88	4	45.50	45.40	-2	3,201	-0.06%
2022/06/10	3	45.25	1	45.15	45.40	2	3,116	0.06%
2022/06/09	2	45.25	3	45.00	45.20	-1	3,089	-0.03%
2022/06/08	1	44.60	1	44.40	44.35	0	3,099	0.00%
2022/06/07	2	44.65	1	44.15	44.35	1	3,070	0.03%
2022/06/06	3	44.67	0	0.00	44.70	3	3,007	0.10%
2022/06/02	7.1	45.38	4	45.25	45.15	3.1	3,005	0.10%
2022/06/01	3	45.98	7	45.54	45.80	-4	2,937	-0.14%
2022/05/31	0	0.00	4	44.25	44.45	-4	2,668	-0.15%
2022/05/30	3	43.57	3	43.40	43.70	0	2,530	0.00%
2022/05/27	0	0.00	12	43.49	43.30	-12	2,472	-0.49%
2022/05/26	1	43.60	10	43.55	43.15	-9	2,442	-0.37%
2022/05/25	1	43.25	5	43.06	43.15	-4	2,352	-0.17%
2022/05/24	1	41.95	0	0.00	42.15	1	2,309	0.04%
2022/05/23	0	0.00	1.4	42.07	42.10	-1.4	2,264	-0.06%
2022/05/20	2.4	42.32	0	0.00	41.95	2.4	2,280	0.11%
2022/05/19	3	41.40	6	41.83	42.20	-3	2,270	-0.13%
2022/05/18	0	0.00	3	41.98	42.05	-3	2,204	-0.14%
2022/05/17	2	41.88	1	41.75	41.95	1	2,198	0.05%
2022/05/16	2	40.50	15	41.57	42.00	-13	2,128	-0.61%
2022/05/13	1	41.00	2	40.05	40.10	-1	1,945	-0.05%
2022/05/03	0	0.00	2	39.70	39.65	-2	1,885	-0.11%
2022/04/29	1	39.70	0	0.00	39.60	1	1,908	0.05%
2022/04/28	10	39.50	10	39.65	39.60	0	1,960	0.00%
2022/04/27	2	39.25	0	0.00	39.60	2	1,972	0.10%
2022/04/25	0	0.00	1	40.50	40.10	-1	2,081	-0.05%
2022/04/22	0	0.00	1	41.10	41.20	-1	2,099	-0.05%
2022/04/11	0	0.00	1	39.40	39.10	-1	2,555	-0.04%
2022/04/07	1	40.00	0	0.00	39.90	1	2,754	0.04%
2022/03/30	0	0.00	1	40.60	40.65	-1	2,877	-0.03%
2022/03/28	0	0.00	1	40.15	40.10	-1	2,875	-0.03%
2022/03/25	0	40.50	2	40.45	40.40	-2	2,888	-0.07%
2022/03/23	0	0.00	1	40.65	40.70	-1	2,976	-0.03%
2022/03/22	1	40.20	10	40.15	40.30	-9	2,996	-0.30%
2022/03/17	1	39.60	0	0.00	39.60	1	3,024	0.03%
2022/03/16	0.5	39.10	0	0.00	39.00	0.5	3,028	0.02%
2022/03/14	0	0.00	14	39.10	39.10	-14	3,026	-0.46%
2022/03/11	2	39.33	1	39.35	39.05	1	3,025	0.03%
2022/03/10	5	39.92	11	40.31	40.30	-6	2,959	-0.20%
2022/03/09	4	39.18	0	0.00	39.30	4	2,948	0.14%
2022/03/08	16	39.19	0	0.00	38.90	16	2,973	0.54%
2022/03/07	11	39.72	0	0.00	39.70	11	2,936	0.37%
2022/03/04	7	41.05	0	0.00	40.90	7	2,906	0.24%
2022/03/01	5	41.29	0	0.00	41.35	5	3,084	0.16%
2022/02/25	15	40.73	19	41.00	40.85	-4	3,128	-0.13%
2022/02/24	6	40.79	1	41.00	40.70	5	3,250	0.15%
2022/02/22	18	41.95	2	41.60	41.75	16	3,515	0.46%
2022/02/21	0	0.00	1	43.05	42.75	-1	3,568	-0.03%
2022/02/18	0	0.00	32	42.13	42.40	-32	3,706	-0.86%
2022/02/17	6	42.46	1	42.50	42.25	5	3,963	0.13%
2022/02/16	1	41.85	0	0.00	41.70	1	3,962	0.03%
2022/02/15	0.4	41.35	0	0.00	41.55	0.4	4,040	0.01%
2022/02/14	1	41.25	0	0.00	41.20	1	4,128	0.02%
2022/02/11	1	41.95	5	41.95	41.80	-4	4,152	-0.10%
2022/02/10	5	41.80	8	41.80	41.85	-3	4,201	-0.07%
2022/02/08	6	41.80	1	42.05	42.05	5	4,253	0.12%
2022/01/26	0	0.00	2	40.88	40.80	-2	4,330	-0.05%
2022/01/25	0.2	40.90	0.7	40.90	40.80	-0.5	4,417	-0.01%
2022/01/24	0.5	41.40	0	0.00	41.35	0.5	4,453	0.01%
2022/01/19	0.4	42.40	0	0.00	41.80	0.4	4,576	0.01%
2022/01/18	0.3	42.90	23	42.82	42.75	-22.7	4,557	-0.50%
2022/01/17	1.3	43.10	1	43.00	43.10	0.3	4,644	0.01%
2022/01/14	2	43.40	1	43.75	43.55	1	4,736	0.02%
2022/01/13	0.7	43.34	1	43.25	43.45	-0.3	4,898	-0.01%
2022/01/12	0.1	42.60	2	42.65	42.60	-1.9	4,951	-0.04%
2022/01/11	0.2	42.65	1	42.90	42.75	-0.8	5,175	-0.02%
2022/01/07	3	43.58	6	43.92	43.60	-3	5,730	-0.05%
2022/01/06	0.3	43.17	4	43.39	43.60	-3.7	5,794	-0.06%
2022/01/05	0.7	43.48	14	43.62	43.55	-13.3	5,988	-0.22%
2022/01/04	0.6	42.85	5	43.19	43.25	-4.4	6,131	-0.07%
2022/01/03	0.4	42.85	3	42.75	42.85	-2.6	6,645	-0.04%
2021/12/30	0	0.00	5	42.18	41.90	-5	6,725	-0.07%
2021/12/27	0	0.00	1	42.00	42.00	-1	7,032	-0.01%
2021/12/24	0	0.00	7	42.34	42.30	-7	7,180	-0.10%
2021/12/23	0	0.00	1	41.90	41.95	-1	7,243	-0.01%
2021/12/22	0.1	41.85	0	0.00	41.60	0.1	7,395	0.00%
2021/12/21	0	0.00	0.3	41.80	41.80	-0.3	7,547	0.00%
2021/12/20	0.3	42.03	0	0.00	41.85	0.3	7,868	0.00%
2021/12/17	0	0.00	2	41.95	41.85	-2	8,019	-0.03%
2021/12/16	0	0.00	1	41.60	41.25	-1	8,246	-0.01%
2021/12/14	1	41.20	1	41.15	41.10	0	9,503	0.00%
2021/12/10	0	0.00	1	41.50	41.35	-1	10,132	-0.01%
2021/12/08	1	41.80	0	0.00	41.70	1	10,165	0.01%
2021/12/07	0	0.00	1	41.60	41.90	-1	10,150	-0.01%
2021/12/06	0	0.00	0.2	41.50	41.55	-0.2	10,137	0.00%
2021/12/02	3	41.30	0	0.00	41.30	3	10,165	0.03%
2021/12/01	1	41.40	3	41.10	41.55	-2	10,150	-0.02%
2021/11/30	4	41.50	1	41.80	41.00	3	10,150	0.03%
2021/11/29	1	41.30	0	0.00	41.10	1	10,145	0.01%
2021/11/26	0	0.00	1	41.91	41.60	-1	10,092	-0.01%
2021/11/25	1	42.55	0.3	42.70	42.40	0.7	10,021	0.01%
2021/11/24	2	42.75	6	42.91	42.80	-4	10,011	-0.04%
2021/11/23	1	43.15	10	44.28	43.15	-9	9,994	-0.09%
2021/11/22	3	44.00	5	43.93	44.05	-2	9,908	-0.02%
2021/11/19	15	43.71	6	43.41	43.30	9	9,740	0.09%
2021/11/18	1	43.00	1	43.40	43.10	0	9,587	0.00%
2021/11/17	7.2	43.43	6	43.08	43.40	1.2	9,523	0.01%
2021/11/16	3	43.37	26	42.91	43.35	-23	9,379	-0.25%
2021/11/15	0	0.00	4	42.01	41.90	-4	9,147	-0.04%
2021/11/12	2	41.85	2	41.78	41.85	0	9,137	0.00%
2021/11/11	2.1	40.93	0	0.00	40.80	2.1	9,095	0.02%
2021/11/10	0	0.00	1	42.10	41.55	-1	9,033	-0.01%
2021/11/09	0	0.00	13	41.92	42.10	-13	9,018	-0.14%
2021/11/08	0	0.00	4	41.56	41.50	-4	8,969	-0.04%
2021/11/05	2	41.80	0	0.00	41.85	2	8,947	0.02%
2021/11/04	1	41.50	0	0.00	41.50	1	8,966	0.01%
2021/11/03	1	41.45	0	0.00	41.40	1	8,918	0.01%
2021/11/02	2	42.05	3	41.45	41.50	-1	8,965	-0.01%
2021/11/01	0	0.00	4	41.30	41.35	-4	8,871	-0.05%
2021/10/29	2	41.23	21.4	41.46	41.10	-19.4	8,813	-0.22%
2021/10/28	0	0.00	11	42.04	41.90	-11	8,730	-0.13%
2021/10/27	7	42.31	9	42.30	42.25	-2	8,705	-0.02%
2021/10/26	3	42.37	13	42.59	42.40	-10	8,666	-0.12%
2021/10/25	2	42.30	22	42.49	42.70	-20	8,597	-0.23%
2021/10/22	5	42.43	4	42.29	42.20	1	8,522	0.01%
2021/10/21	9	42.74	18	42.80	43.10	-9	8,420	-0.11%
2021/10/20	8	42.18	0	0.00	41.40	8	8,208	0.10%
2021/10/19	5	42.50	4	42.44	41.90	1	8,091	0.01%
2021/10/18	20	43.15	90	43.02	42.15	-70	7,879	-0.89%
2021/10/15	12.3	44.03	10	43.76	44.25	2.3	7,551	0.03%
2021/10/14	2	43.03	15	42.80	42.95	-13	7,346	-0.18%
2021/10/13	19	42.99	19	42.54	43.65	0	7,244	0.00%
2021/10/12	47.5	43.92	12	42.77	42.70	35.5	7,081	0.50%
2021/10/08	34	44.33	15.5	44.43	44.20	18.6	6,883	0.27%
2021/10/07	18	42.69	45	42.65	43.05	-27	6,326	-0.43%
2021/10/06	25	41.99	11	42.06	42.15	14	6,118	0.23%
2021/10/05	0	0.00	2	40.18	40.30	-2	5,905	-0.03%
2021/10/04	1.2	41.07	35	40.68	40.60	-33.8	5,852	-0.58%
2021/10/01	25	40.85	1	41.40	40.25	24	5,782	0.42%
2021/09/30	7	42.15	24	42.23	42.70	-17	5,642	-0.30%
2021/09/29	5	41.94	5	42.04	42.00	0	5,550	0.00%
2021/09/28	48	42.66	54	42.54	42.80	-6	5,453	-0.11%
2021/09/27	87	43.95	48	44.45	43.10	39	5,411	0.72%
2021/09/24	40	43.65	17	43.80	44.00	23	5,138	0.45%
2021/09/23	34	43.43	41	43.26	43.80	-7	4,989	-0.14%
2021/09/22	104.1	44.06	104	43.66	43.70	0.1	4,756	0.00%	大買/大賣/
2021/09/17	52	43.54	58	43.73	43.95	-6	4,291	-0.14%
2021/09/16	7	41.09	18	41.21	41.15	-11	3,610	-0.30%
2021/09/15	47	39.58	23	39.87	40.30	24	3,399	0.71%
2021/09/09	0	0.00	2	36.75	36.85	-2	3,326	-0.06%
2021/09/08	10	37.10	0	0.00	36.90	10	3,339	0.30%
2021/09/07	6	37.35	0	0.00	37.50	6	3,374	0.18%
2021/09/06	1	37.60	0	0.00	37.50	1	3,386	0.03%
2021/09/03	2	38.00	0	0.00	38.10	2	3,381	0.06%
2021/09/01	0	0.00	4	37.90	38.00	-4	3,369	-0.12%
2021/08/31	8	37.66	0	0.00	37.85	8	3,366	0.24%
2021/08/30	1	38.10	0	0.00	38.10	1	3,373	0.03%
2021/08/27	0	0.00	2	38.00	38.00	-2	3,369	-0.06%
2021/08/26	4	37.90	0	0.00	37.45	4	3,367	0.12%
2021/08/25	10	37.30	0	0.00	37.30	10	3,369	0.30%
2021/08/24	7	36.89	0	0.00	36.95	7	3,388	0.21%
2021/08/23	10	36.83	0	0.00	36.65	10	3,411	0.29%
2021/08/18	1	36.50	0	0.00	37.55	1	3,469	0.03%
2021/08/16	2	38.05	1	37.85	37.80	1	3,481	0.03%
2021/08/13	6	38.56	0	0.00	38.50	6	3,483	0.17%
2021/08/11	10	39.20	5.1	39.25	39.15	4.9	3,558	0.14%
2021/08/10	15	39.63	6	39.64	39.40	9	3,646	0.25%
2021/08/09	5	40.45	1	40.35	40.35	4	3,746	0.11%
2021/08/06	5	41.39	41	41.22	40.90	-36	3,899	-0.92%
2021/08/03	1	39.50	0	0.00	39.40	1	4,282	0.02%
2021/08/02	6	39.83	3	40.10	40.30	3	4,323	0.07%
2021/07/30	21	40.05	0	0.00	39.90	21	4,420	0.48%
2021/07/29	0	0.00	1	40.25	40.25	-1	4,468	-0.02%
2021/07/28	3	39.73	12	40.23	39.70	-9	4,571	-0.20%
2021/07/27	17	40.66	5	41.20	40.40	12	4,794	0.25%
2021/07/26	1	41.15	0	0.00	40.85	1	4,940	0.02%
2021/07/23	10	41.03	3	41.00	41.00	7	5,029	0.14%
2021/07/22	0	0.00	1	40.70	40.70	-1	5,087	-0.02%
2021/07/21	12	40.13	0	0.00	40.00	12	5,135	0.23%
2021/07/20	20	40.65	0	0.00	40.60	20	5,149	0.39%
2021/07/16	12	42.75	0	0.00	42.50	12	5,419	0.22%
2021/07/15	1	41.75	1	41.85	41.75	0	5,568	0.00%
2021/07/14	0.4	41.33	5.1	41.48	41.15	-4.7	5,798	-0.08%
2021/07/13	4.6	42.54	4.5	42.32	42.00	0.1	5,921	0.00%
2021/07/12	2.5	42.14	2	42.20	42.50	0.5	6,040	0.01%
2021/07/09	1	41.80	0	0.00	41.95	1	6,373	0.02%
2021/07/07	0	0.00	29	42.81	42.60	-29	7,496	-0.39%
2021/07/06	2	42.88	2	42.80	42.70	0	7,871	0.00%
2021/07/05	6	43.51	10	43.10	42.80	-4	8,124	-0.05%
2021/07/02	1	42.80	19	42.99	43.00	-18	8,189	-0.22%
2021/07/01	0	0.00	3	42.40	42.15	-3	8,194	-0.04%
2021/06/30	1	42.55	3	42.52	42.60	-2	8,237	-0.02%
2021/06/29	0	0.00	12	42.50	42.30	-12	8,331	-0.14%
2021/06/28	3	42.10	13	42.38	42.50	-10	8,484	-0.12%
2021/06/25	17	42.56	0	0.00	42.50	17	8,515	0.20%
2021/06/24	8	42.51	8	42.51	42.75	0	8,614	0.00%
2021/06/23	5	41.49	5	40.91	41.60	0	8,997	0.00%
2021/06/22	3	40.15	4	40.05	40.00	-1	9,683	-0.01%
2021/06/21	6	39.57	1.3	39.69	39.50	4.7	10,778	0.04%
2021/06/18	1.2	40.43	0	40.60	40.50	1.2	10,830	0.01%
2021/06/17	0	0.00	2	40.25	40.20	-2	10,808	-0.02%
2021/06/16	0	0.00	6	39.95	40.05	-6	10,903	-0.06%
2021/06/15	6	39.38	0.1	40.00	39.40	6	11,015	0.05%
2021/06/11	2.1	39.65	0	0.00	39.65	2.1	11,273	0.02%
2021/06/09	4	39.35	1	39.90	39.35	3	11,374	0.03%
2021/06/07	12	39.73	5	39.97	39.80	7	11,473	0.06%
2021/06/04	0	0.00	1	40.20	40.15	-1	11,526	-0.01%
2021/06/03	1	40.45	1	40.05	40.10	0	11,617	0.00%
2021/06/02	1	40.30	5	40.25	40.10	-4	11,720	-0.03%
2021/06/01	0	0.00	5	39.79	40.10	-5	11,728	-0.04%
2021/05/31	0	0.00	18	39.85	39.45	-18	11,793	-0.15%
2021/05/28	10	39.67	7	39.79	39.70	3	11,827	0.03%
2021/05/27	1	39.15	11	38.79	38.80	-10	11,868	-0.08%
2021/05/26	3.1	39.56	1	39.95	39.80	2.1	11,895	0.02%
2021/05/25	4	39.73	8	39.79	39.55	-4	12,015	-0.03%
2021/05/24	0.1	39.45	1	39.40	39.50	-0.9	12,265	-0.01%
2021/05/21	1	38.75	1	39.40	39.20	0	12,377	0.00%
2021/05/20	3	39.00	9	38.71	38.60	-6	12,562	-0.05%
2021/05/19	3	38.90	4	39.03	39.20	-1	12,798	-0.01%
2021/05/18	4	38.06	26	37.64	38.85	-22	12,797	-0.17%
2021/05/17	5	36.40	4	37.28	36.00	1	12,762	0.01%
2021/05/14	19	39.34	11.2	39.86	38.90	7.8	12,672	0.06%
2021/05/13	6	36.82	7	37.71	38.40	-1	12,556	-0.01%
2021/05/12	16	38.19	13	38.37	38.10	3	12,478	0.02%
2021/05/11	7	40.96	3.4	41.10	40.60	3.6	12,357	0.03%
2021/05/10	2.4	43.38	8	43.26	43.20	-5.6	12,322	-0.05%
2021/05/07	0	0.00	11	42.29	42.90	-11	12,358	-0.09%
2021/05/06	8	40.86	3	40.90	40.55	5	12,440	0.04%
2021/05/05	8	40.42	119	40.76	40.40	-111	12,720	-0.87%	大賣/鉅額交易
2021/05/04	70	41.15	14	39.88	40.50	56	12,698	0.44%
2021/05/03	41	43.38	0	0.00	42.95	41	12,571	0.33%
2021/04/29	2	45.85	2	45.43	45.40	0	12,565	0.00%
2021/04/28	1	45.65	1	45.15	45.15	0	12,567	0.00%
2021/04/27	32	45.65	54	45.25	45.60	-22	12,645	-0.17%
2021/04/26	3	44.75	62	44.96	44.75	-59	12,694	-0.46%
2021/04/23	4.6	44.78	3	44.75	44.60	1.6	12,780	0.01%
2021/04/22	33	45.10	13	45.94	44.35	20	12,901	0.16%
2021/04/21	21	46.59	93	46.70	46.50	-72	12,842	-0.56%
2021/04/20	4	47.00	4	47.29	47.85	0	12,734	0.00%
2021/04/19	0	0.00	20	46.35	46.40	-20	12,771	-0.16%
2021/04/16	3	45.78	15.6	45.64	45.65	-12.6	12,810	-0.10%
2021/04/15	16	45.90	60	45.92	45.55	-44	12,884	-0.34%
2021/04/14	19.5	47.15	17	47.20	47.20	2.5	12,794	0.02%
2021/04/13	62.4	47.26	60.2	47.62	46.80	2.2	13,010	0.02%
2021/04/12	14.7	45.62	11	46.15	46.30	3.7	12,787	0.03%
2021/04/09	13	44.95	57	44.88	44.70	-44	13,190	-0.33%
2021/04/08	3	44.10	1	44.10	44.05	2	13,439	0.01%
2021/04/07	2	43.95	5	44.11	43.95	-3	13,403	-0.02%
2021/04/06	1	44.05	12	44.05	44.00	-11	13,536	-0.08%
2021/04/01	2	43.83	1.5	43.73	44.45	0.5	14,220	0.00%
2021/03/31	4	44.26	11	44.18	44.05	-7	14,437	-0.05%
2021/03/30	7	43.38	4	43.31	43.35	3	14,258	0.02%
2021/03/29	8	43.08	4	43.58	43.45	4	14,224	0.03%
2021/03/26	33	43.93	3	43.98	43.25	30	14,084	0.21%
2021/03/25	23.1	46.52	14	47.36	45.10	9.1	13,578	0.07%
2021/03/24	25	45.24	49.3	45.45	46.65	-24.3	12,788	-0.19%
2021/03/23	27	42.77	33	42.48	42.45	-6	11,679	-0.05%
2021/03/22	12	41.95	23	42.11	42.45	-11	11,591	-0.09%
2021/03/19	7	42.19	10	42.21	42.10	-3	11,540	-0.03%
2021/03/18	33	43.32	4	43.38	42.80	29	11,438	0.25%
2021/03/17	47	43.53	20	43.62	43.30	27	11,313	0.24%
2021/03/16	6	43.07	16	42.80	42.75	-10	11,058	-0.09%
2021/03/15	0	0.00	8	42.31	42.25	-8	10,985	-0.07%
2021/03/12	17	42.63	7	42.52	42.50	10	10,965	0.09%
2021/03/11	1	42.70	2	42.60	42.40	-1	10,998	-0.01%
2021/03/10	7	42.41	2	42.85	42.35	5	10,968	0.05%
2021/03/09	8	41.82	5	42.30	42.85	3	10,911	0.03%
2021/03/08	11	42.09	10	42.50	42.10	1	10,839	0.01%
2021/03/05	2	41.38	6	41.53	41.50	-4	10,725	-0.04%
2021/03/04	11	41.95	2.6	41.93	41.60	8.4	10,714	0.08%
2021/03/03	2	41.43	1	41.35	41.85	1	10,655	0.01%
2021/03/02	0	0.00	1	42.05	41.20	-1	10,597	-0.01%
2021/02/26	3	41.68	0	0.00	41.65	3	10,553	0.03%
2021/02/25	6	42.63	6	42.57	42.60	0	10,566	0.00%
2021/02/24	29	42.31	5	43.35	41.40	24	10,518	0.23%
2021/02/23	1	43.30	21	43.65	43.55	-20	10,325	-0.19%
2021/02/22	12.5	43.14	6	43.00	42.90	6.5	10,227	0.06%
2021/02/19	35	43.24	13	42.83	43.70	22	10,159	0.22%
2021/02/18	10	40.85	0	0.00	41.10	10	9,965	0.10%
2021/02/05	3	40.30	0	0.00	40.00	3	10,018	0.03%
2021/02/02	50	40.98	0	0.00	41.15	50	9,943	0.50%
2021/02/01	8	40.26	0	0.00	40.45	8	9,892	0.08%
2021/01/29	14	41.43	0	0.00	40.90	14	9,858	0.14%
2021/01/28	31	41.70	1	42.00	41.35	30	9,789	0.31%
2021/01/27	86	42.11	11	42.92	43.20	75	9,589	0.78%
2021/01/26	60	41.70	1	41.20	41.10	59	9,261	0.64%
2021/01/25	48	42.36	0	0.00	41.95	48	9,225	0.52%
2021/01/22	20	41.93	2	42.85	43.20	18	9,197	0.20%
2021/01/21	33	41.93	1	42.20	40.95	32	9,061	0.35%
2021/01/20	17	42.42	0	0.00	41.45	17	8,987	0.19%
2021/01/19	21	42.93	5	43.34	43.05	16	8,845	0.18%
2021/01/18	8	42.39	3	43.75	43.55	5	8,730	0.06%
2021/01/15	28	43.58	22	42.53	42.75	6	8,578	0.07%
2021/01/14	7	44.53	1	44.10	44.30	6	8,366	0.07%
2021/01/13	21	44.64	20	44.75	44.45	1	8,162	0.01%
2021/01/12	51	45.19	44	44.08	43.95	7	8,071	0.09%
2021/01/11	10	47.20	1	46.60	46.80	9	7,913	0.11%
2021/01/08	11	46.80	11	46.77	46.55	0	7,853	0.00%
2021/01/07	15	48.64	2	48.93	48.00	13	7,662	0.17%
2021/01/06	34	49.55	42	49.93	49.00	-8	7,415	-0.11%
2021/01/05	24.4	49.66	31	49.81	48.85	-6.6	6,700	-0.10%
2021/01/04	61	49.50	31.6	49.97	50.90	29.4	6,279	0.47%
2020/12/31	10	45.50	10	45.88	46.90	0	5,551	0.00%
2020/12/30	1	41.95	0	0.00	42.85	1	5,130	0.02%
2020/12/29	6	42.45	9	42.23	42.20	-3	5,130	-0.06%
2020/12/28	36	43.34	15	43.21	43.50	21	4,966	0.42%
2020/12/25	24	38.90	9	39.43	41.05	15	4,236	0.35%
2020/12/24	8	37.59	0	0.00	37.35	8	3,943	0.20%
2020/12/23	1	36.75	1	36.85	37.20	0	3,965	0.00%
2020/12/22	1	37.00	0	0.00	37.00	1	3,990	0.03%
2020/12/21	1.6	37.00	0	0.00	37.25	1.6	3,955	0.04%
2020/12/18	8	36.94	0	0.00	37.55	8	3,965	0.20%
2020/12/16	3	36.88	3	37.35	37.50	0	4,059	0.00%
2020/12/15	2	36.85	1	36.90	36.50	1	4,114	0.02%
2020/12/14	2	36.65	1	36.60	36.70	1	4,295	0.02%
2020/12/11	3.1	37.05	0	0.00	36.80	3.1	4,351	0.07%
2020/12/10	2	37.75	2	37.35	37.65	0	4,463	0.00%
2020/12/09	0.1	37.80	0	0.00	37.85	0.1	4,563	0.00%
2020/12/08	0.1	37.60	0	0.00	37.65	0.1	4,692	0.00%
2020/12/07	7	37.88	0	0.00	37.65	7	4,911	0.14%
2020/12/04	1	38.40	0	0.00	38.45	1	5,046	0.02%
2020/12/03	0	0.00	0	38.25	38.25	0	5,035	0.00%
2020/12/02	0.1	38.30	0	0.00	38.55	0.1	5,096	0.00%
2020/11/27	3	38.70	2	39.35	39.35	1	5,360	0.02%
2020/11/25	0	0.00	1.2	39.73	39.50	-1.2	5,902	-0.02%
2020/11/24	2.2	38.80	2	38.70	38.75	0.2	6,017	0.00%
2020/11/20	0	0.00	2	39.85	40.05	-2	6,286	-0.03%
2020/11/17	1	37.15	13	37.72	38.10	-12	6,289	-0.19%
2020/11/16	8	36.87	2	36.85	37.70	6	6,399	0.09%
2020/11/13	0	0.00	1	36.50	36.25	-1	6,375	-0.02%
2020/11/11	7	35.84	2.1	35.98	35.90	4.9	6,804	0.07%
2020/11/10	0.6	34.80	1	35.20	35.05	-0.4	6,818	-0.01%
2020/11/09	2	34.30	0	0.00	34.50	2	6,897	0.03%
2020/11/04	3	35.15	1	35.00	35.15	2	7,647	0.03%
2020/11/03	1	34.95	0	0.00	35.05	1	7,742	0.01%
2020/11/02	5	34.95	0	0.00	34.90	5	7,806	0.06%
2020/10/30	10	35.95	0	0.00	35.60	10	7,864	0.13%
2020/10/29	1	37.55	1	38.00	37.55	0	7,849	0.00%
2020/10/27	0	0.00	2	38.25	38.20	-2	7,957	-0.03%
2020/10/26	1	38.25	1	38.40	38.30	0	8,080	0.00%
2020/10/21	0	0.00	5	38.15	38.20	-5	8,288	-0.06%
2020/10/19	3.5	38.30	7	39.24	38.00	-3.5	8,490	-0.04%
2020/10/06	4	23.80	16.9	23.66	23.95	-12.9	8,403	-0.15%
2020/10/05	0	0.00	27.1	22.80	22.85	-27.1	8,393	-0.32%
2020/09/30	1	22.95	1	22.90	22.95	0	8,477	0.00%
2020/09/29	1	23.40	2	23.40	23.30	-1	8,629	-0.01%
2020/09/28	1	23.10	0	0.00	23.00	1	8,866	0.01%
2020/09/25	12	22.73	13	22.62	22.60	-1	8,961	-0.01%
2020/09/24	1	22.55	3	22.50	22.55	-2	8,931	-0.02%
2020/09/23	2	22.95	0	0.00	22.80	2	8,866	0.02%
2020/09/18	2	24.15	2	24.10	24.30	0	8,856	0.00%
2020/09/17	0	0.00	1	24.00	23.75	-1	8,918	-0.01%
2020/09/16	1	23.50	0	0.00	23.50	1	8,958	0.01%
2020/09/11	1	23.75	16	23.66	23.70	-15	9,128	-0.16%
2020/09/09	5	24.25	5	24.09	24.45	0	9,265	0.00%
2020/09/08	3	24.75	4	24.35	24.25	-1	9,286	-0.01%
2020/09/07	1	25.65	0	0.00	25.20	1	9,275	0.01%
2020/09/04	7	25.79	7	25.51	25.45	0	9,415	0.00%
2020/09/03	4	25.74	6	25.63	25.30	-2	9,458	-0.02%
2020/09/02	1	25.95	21	25.65	25.70	-20	9,787	-0.20%
2020/09/01	11	25.53	62	25.67	25.90	-51	10,242	-0.50%
2020/08/31	4	25.40	14	25.21	25.30	-10	10,258	-0.10%
2020/08/26	3	25.00	18	24.85	25.10	-15	10,706	-0.14%
2020/08/25	9	24.75	7	24.40	24.40	2	10,706	0.02%
2020/08/24	4	25.01	1	24.85	24.85	3	10,717	0.03%
2020/08/21	12	24.67	12	24.99	25.10	0	10,745	0.00%
2020/08/20	1	23.35	8	23.54	23.30	-7	10,541	-0.07%
2020/08/19	1	24.35	5	25.63	24.75	-4	10,319	-0.04%
2020/08/18	10	25.04	3	25.30	25.35	7	10,271	0.07%
2020/08/17	13	24.94	47.1	25.00	25.15	-34.1	10,263	-0.33%
2020/08/14	2.1	23.85	0	0.00	23.85	2.1	10,253	0.02%
2020/08/12	2	24.23	10	24.25	24.40	-8	11,160	-0.07%
2020/08/11	3	24.18	145	24.61	24.55	-142	11,315	-1.25%	大賣/鉅額交易
2020/08/10	1	24.20	0	0.00	24.20	1	11,238	0.01%
2020/08/07	12	24.03	8	24.31	24.00	4	11,141	0.04%
2020/08/06	2	23.93	11	23.95	23.90	-9	10,896	-0.08%
2020/08/05	1	23.45	1	23.75	23.50	0	10,748	0.00%
2020/08/04	0	0.00	8	23.55	23.50	-8	10,813	-0.07%
2020/08/03	7	23.34	3	23.65	23.45	4	10,766	0.04%
2020/07/31	15	23.86	8	23.64	23.70	7	10,628	0.07%
2020/07/30	19	23.10	10	22.82	23.00	9	10,275	0.09%
2020/07/29	0	0.00	3	21.52	21.80	-3	10,056	-0.03%
2020/07/27	2	21.05	0	0.00	20.70	2	10,058	0.02%
2020/07/24	10	21.52	0	0.00	21.10	10	10,072	0.10%
2020/07/23	0	0.00	5	21.88	21.85	-5	10,053	-0.05%
2020/07/22	2	21.70	0	0.00	21.65	2	10,037	0.02%
2020/07/17	3	21.55	0	0.00	21.45	3	10,058	0.03%
2020/07/16	3	21.63	0	0.00	21.80	3	10,100	0.03%
2020/07/15	2	22.05	0	0.00	21.65	2	10,074	0.02%
2020/07/14	3	21.60	2	21.65	21.55	1	10,050	0.01%
2020/07/13	0	0.00	10	21.40	21.45	-10	10,089	-0.10%
2020/07/10	1	21.00	0	0.00	21.10	1	10,118	0.01%
2020/07/09	2	21.23	0	0.00	21.10	2	10,131	0.02%
2020/07/08	4	21.48	3	22.10	21.40	1	10,172	0.01%
2020/07/07	7	22.13	5	21.52	22.25	2	10,259	0.02%
2020/07/06	0	0.00	1	21.10	21.25	-1	10,679	-0.01%
2020/07/03	2	21.25	10.2	21.35	21.20	-8.2	11,003	-0.07%
2020/07/01	1	21.25	0	0.00	21.35	1	11,619	0.01%
2020/06/29	3	20.90	0	0.00	21.15	3	12,611	0.02%
2020/06/24	0	0.00	2	21.80	21.90	-2	12,541	-0.02%
2020/06/23	1	22.40	9	22.05	22.15	-8	12,518	-0.06%
2020/06/22	1	22.55	1	22.45	22.55	0	12,531	0.00%
2020/06/19	0	0.00	0	22.30	22.50	0	12,547	0.00%
2020/06/18	1	22.35	6	22.39	22.50	-5	12,504	-0.04%
2020/06/17	1	23.10	3	22.97	22.90	-2	12,471	-0.02%
2020/06/16	3	22.92	7	22.80	22.80	-4	12,489	-0.03%
2020/06/15	0	0.00	8	22.51	22.10	-8	12,420	-0.06%
2020/06/12	0	0.00	1	22.20	22.25	-1	12,415	-0.01%
2020/06/11	9	22.77	312.7	23.45	22.70	-303.7	12,296	-2.47%	大賣/鉅額交易
2020/06/10	13	23.75	8	23.55	23.85	5	12,240	0.04%
2020/06/09	24	23.73	21	23.89	23.85	3	12,160	0.02%
2020/06/08	45	23.51	163	23.88	23.20	-118	11,764	-1.00%	大賣/鉅額交易
2020/06/05	3	22.40	12	22.17	22.30	-9	11,237	-0.08%
2020/06/04	16	22.09	57	22.19	22.35	-41	11,126	-0.37%
2020/06/03	0	0.00	4	20.20	20.35	-4	10,578	-0.04%
2020/06/02	2	20.08	0	0.00	20.10	2	10,602	0.02%
2020/06/01	0	0.00	6	20.32	20.30	-6	10,650	-0.06%
2020/05/29	0	0.00	20	19.85	19.80	-20	10,614	-0.19%
2020/05/28	22	20.41	11	19.94	19.80	11	10,651	0.10%
2020/05/27	3	19.87	0	0.00	19.90	3	10,612	0.03%
2020/05/26	4	20.11	26	20.03	19.90	-22	10,745	-0.20%
2020/05/25	12	20.06	8	20.18	20.25	4	10,725	0.04%
2020/05/22	5	20.20	29	20.09	20.05	-24	10,719	-0.22%
2020/05/21	61	20.55	27	20.58	20.60	34	10,663	0.32%
2020/05/20	20	20.13	54	20.05	20.35	-34	10,541	-0.32%
2020/05/19	41	19.01	20.6	19.30	19.70	20.4	10,116	0.20%
2020/05/18	8	17.96	9	17.90	17.95	-1	9,692	-0.01%
2020/05/15	6	17.07	17	16.93	16.90	-11	9,511	-0.12%
2020/05/14	1	16.70	0	0.00	16.70	1	9,458	0.01%
2020/05/13	2	16.95	2	16.80	16.95	0	9,527	0.00%
2020/05/12	5	16.75	0	0.00	16.75	5	9,612	0.05%
2020/05/11	4	17.08	7	16.90	16.90	-3	9,800	-0.03%
2020/05/08	11	16.44	0	0.00	16.35	11	10,006	0.11%
2020/05/07	2	16.50	0	0.00	16.45	2	10,091	0.02%
2020/05/06	0	0.00	0.6	16.45	16.40	-0.6	10,143	-0.01%
2020/05/05	20	16.54	22	16.59	16.65	-2	10,113	-0.02%
2020/05/04	22	16.95	0	0.00	16.70	22	10,085	0.22%
2020/04/30	6	17.44	2	17.40	17.40	4	10,060	0.04%
2020/04/29	4	17.35	4	17.55	17.55	0	9,996	0.00%
2020/04/23	2	16.95	0	0.00	17.00	2	9,776	0.02%
2020/04/22	48	16.55	1	16.30	16.55	47	9,690	0.49%
2020/04/21	1	17.00	3	17.48	16.75	-2	9,616	-0.02%
2020/04/20	1	17.80	8	17.71	17.70	-7	9,464	-0.07%
2020/04/17	4	18.50	20	18.70	17.80	-16	9,427	-0.17%
2020/04/16	152	18.18	4	18.03	18.20	148	9,317	1.59%	大買/鉅額交易
2020/04/15	7	18.45	11	18.53	18.35	-4	9,244	-0.04%
2020/04/14	10	18.30	7	18.70	18.45	3	9,153	0.03%
2020/04/13	35	18.73	29	18.74	18.70	6	9,024	0.07%
2020/04/10	36	18.71	38	18.95	18.75	-2	8,882	-0.02%
2020/04/09	110	18.72	86	18.76	18.50	24	8,637	0.28%	大買/
2020/04/08	7	18.00	6	18.13	18.15	1	7,968	0.01%
2020/04/07	3	15.83	8	16.41	16.50	-5	7,539	-0.07%
2020/04/06	17	15.25	43	15.19	15.55	-26	7,210	-0.36%
2020/04/01	33	14.79	41	14.62	14.85	-8	6,853	-0.12%
2020/03/31	19	14.74	40	14.77	14.70	-21	6,443	-0.33%
2020/03/26	0	0.00	10	15.75	16.65	-10	5,713	-0.18%
2020/03/25	1	15.65	22	15.46	15.50	-21	5,625	-0.37%
2020/03/24	0	0.00	16	14.95	14.65	-16	5,551	-0.29%
2020/03/23	10	14.55	0	0.00	14.45	10	5,505	0.18%
2020/03/20	20	15.10	0	0.00	15.15	20	5,562	0.36%
2020/03/19	1	15.30	4	14.88	14.50	-3	5,495	-0.05%
2020/03/18	7	16.50	7	16.10	16.10	0	5,345	0.00%
2020/03/17	1	16.00	27	16.55	16.40	-26	5,310	-0.49%
2020/03/13	5	17.28	1	17.15	17.60	4	5,173	0.08%
2020/03/12	8	18.76	60	18.85	18.60	-52	5,023	-1.04%
2020/03/11	1	19.65	21	19.95	19.65	-20	4,910	-0.41%
2020/03/10	21	20.32	0	0.00	20.35	21	4,867	0.43%
2020/03/09	4	20.24	7	20.23	20.10	-3	4,794	-0.06%
2020/03/06	13	20.66	14	20.46	20.35	-1	4,655	-0.02%
2020/03/05	4	21.00	35	21.12	21.00	-31	4,563	-0.68%
2020/03/04	0	0.00	2	21.15	21.15	-2	4,486	-0.04%
2020/03/03	40	20.93	11	20.86	20.85	29	4,407	0.66%
2020/03/02	21	20.36	23	20.47	20.30	-2	4,305	-0.05%
2020/02/27	11	20.69	2	20.40	20.40	9	4,172	0.22%
2020/02/26	16	21.47	13	21.50	21.55	3	4,034	0.07%
2020/02/25	0	0.00	0.5	20.80	20.80	-0.5	3,835	-0.01%
2020/02/24	0	0.00	2	20.85	20.95	-2	3,775	-0.05%
2020/02/21	0	0.00	5	20.94	20.95	-5	3,682	-0.14%
2020/02/20	1	21.20	117	21.07	21.05	-116	3,614	-3.21%	大賣/鉅額交易
2020/02/19	0	0.00	35	20.63	20.90	-35	3,444	-1.02%
2020/02/18	102	20.16	13	20.14	20.15	89	3,365	2.64%	大買/
2020/02/17	1	19.70	2	20.05	20.05	-1	3,311	-0.03%
2020/02/14	3	19.75	2	19.75	19.80	1	3,248	0.03%
2020/02/13	2	20.03	0	0.00	20.00	2	3,221	0.06%
2020/02/12	0	0.00	51.5	20.00	20.05	-51.5	3,161	-1.63%
2020/02/11	25	19.56	1	20.20	19.65	24	3,040	0.79%
2020/02/10	13	19.50	40	19.97	19.90	-27	2,847	-0.95%
2020/02/07	1	19.20	2	19.30	19.25	-1	2,539	-0.04%
2020/02/06	4.6	18.17	0	0.00	18.75	4.6	2,407	0.19%
2020/02/05	0	0.00	1	17.40	17.55	-1	2,352	-0.04%
2020/02/03	6	17.13	0	0.00	17.15	6	2,303	0.26%
2020/01/31	1	18.00	0	0.00	17.90	1	2,244	0.04%
2020/01/30	10	18.15	0	0.00	17.95	10	2,238	0.45%
2020/01/17	0	0.00	2	19.30	19.25	-2	2,146	-0.09%
2020/01/16	0	0.00	1	19.10	19.10	-1	2,143	-0.05%
2020/01/13	2	18.95	0	0.00	18.95	2	2,229	0.09%
2020/01/10	4	18.90	0	0.00	19.00	4	2,303	0.17%
2020/01/09	1	18.85	0	0.00	18.95	1	2,306	0.04%
2020/01/08	4	18.69	0	0.00	18.70	4	2,348	0.17%
2020/01/07	1	19.10	0	0.00	19.00	1	2,321	0.04%
2020/01/06	3	19.38	0	0.00	19.20	3	2,347	0.13%
2020/01/03	6	19.69	0	0.00	19.50	6	2,391	0.25%
2020/01/02	15	19.65	0	0.00	19.60	15	2,383	0.63%
2019/12/31	0	0.00	1	19.75	19.55	-1	2,389	-0.04%
2019/12/27	13	19.42	1	19.60	19.35	12	2,450	0.49%
2019/12/25	10	19.40	1	19.35	19.40	9	2,468	0.36%
2019/12/23	7	19.47	0	0.00	19.35	7	2,563	0.27%
2019/12/20	1	19.40	0.1	19.40	19.40	0.9	2,563	0.04%
2019/12/19	12	19.56	1	19.70	19.45	11	2,550	0.43%
2019/12/18	1	19.70	1	19.70	19.65	0	2,554	0.00%
2019/12/17	0	0.00	8	19.57	19.75	-8	2,559	-0.31%
2019/12/16	2	19.20	0	0.00	19.20	2	2,516	0.08%
2019/12/13	1	19.10	0	0.00	18.95	1	2,589	0.04%
2019/12/10	0	0.00	1	19.25	19.10	-1	2,853	-0.04%
2019/12/04	3	18.90	2	19.00	18.95	1	3,010	0.03%
2019/12/03	1	18.85	12	18.91	18.90	-11	3,028	-0.36%
2019/11/28	0	0.00	2	19.10	19.15	-2	3,038	-0.07%
2019/11/25	5	18.75	0	0.00	18.75	5	3,082	0.16%
2019/11/21	1	18.75	0	0.00	18.75	1	3,116	0.03%
2019/11/20	0	0.00	1	19.05	19.00	-1	3,120	-0.03%
2019/11/18	6	18.83	0	0.00	18.80	6	3,179	0.19%
2019/11/15	10	18.43	10	18.67	18.70	0	3,276	0.00%
2019/11/13	0	0.00	0.7	19.05	19.05	-0.7	3,257	-0.02%
2019/11/12	4	19.14	0.1	19.15	19.15	3.9	3,317	0.12%
2019/11/08	6	19.55	0	0.00	19.65	6	3,598	0.17%
2019/11/07	20	19.80	1	19.85	19.60	19	3,789	0.50%
2019/11/06	6	19.59	0	0.00	19.50	6	3,789	0.16%
2019/11/05	9	19.70	0	0.00	19.70	9	3,820	0.24%
2019/11/04	19	19.75	1	19.80	19.60	18	3,884	0.46%
2019/10/31	6	19.44	0	0.00	19.60	6	4,011	0.15%
2019/10/30	6	19.45	0	0.00	19.45	6	4,090	0.15%
2019/10/29	11	19.64	1	19.75	19.50	10	4,174	0.24%
2019/10/28	10	19.75	10	19.60	19.60	0	4,286	0.00%
2019/10/25	14	19.66	1	19.80	19.65	13	4,554	0.29%
2019/10/24	1	19.50	0	0.00	19.65	1	4,919	0.02%
2019/10/23	30	19.72	0	0.00	19.65	30	4,951	0.61%
2019/10/22	16	19.85	0	0.00	19.80	16	4,970	0.32%
2019/10/21	6	19.94	7	19.83	19.85	-1	5,024	-0.02%
2019/10/18	22	19.57	9	19.55	19.50	13	5,082	0.26%
2019/10/17	10	19.64	9	19.70	19.70	1	5,096	0.02%
2019/10/16	1	19.60	4	19.61	19.55	-3	5,099	-0.06%
2019/10/15	1	19.20	0	0.00	19.25	1	5,062	0.02%
2019/10/14	0	0.00	6	19.24	19.40	-6	5,142	-0.12%
2019/10/09	52	19.00	0	0.00	18.95	52	5,240	0.99%
2019/10/07	6.2	19.26	0	0.00	19.40	6.2	5,512	0.11%
2019/10/03	20	19.30	1	19.25	19.35	19	5,561	0.34%
2019/10/02	1	19.55	0	0.00	19.60	1	5,636	0.02%
2019/09/27	2	19.83	0	0.00	19.65	2	5,854	0.03%
2019/09/26	1	20.05	3	20.20	20.15	-2	5,899	-0.03%
2019/09/25	5	20.15	0	0.00	20.25	5	6,043	0.08%
2019/09/24	10	20.35	10	20.25	20.25	0	6,196	0.00%
2019/09/23	1	20.20	15	20.39	20.30	-14	6,249	-0.22%
2019/09/20	3	20.40	0	0.00	20.35	3	6,345	0.05%
2019/09/19	3	20.45	12	20.67	20.60	-9	6,527	-0.14%
2019/09/18	15	20.32	14	20.26	20.40	1	6,707	0.01%
2019/09/17	36	20.43	10	20.35	20.10	26	6,676	0.39%
2019/09/16	20	21.10	1	21.30	21.35	19	6,610	0.29%
2019/09/11	1	20.95	0	0.00	20.95	1	6,892	0.01%
2019/09/10	2	21.15	0	0.00	21.10	2	6,912	0.03%
2019/09/09	1	21.45	4	21.41	21.35	-3	6,974	-0.04%
2019/09/06	0	0.00	33	20.75	20.85	-33	6,919	-0.48%
2019/09/05	6	20.80	2	20.80	20.85	4	7,119	0.06%
2019/09/04	3	20.85	0	0.00	20.90	3	7,295	0.04%
2019/09/03	0	0.00	1	21.10	20.85	-1	7,420	-0.01%
2019/09/02	1	20.75	42	20.82	20.95	-41	7,566	-0.54%
2019/08/30	3	20.90	1	21.05	20.90	2	7,736	0.03%
2019/08/29	1	21.20	11	21.00	20.90	-10	7,911	-0.13%
2019/08/28	2	20.85	0	0.00	21.15	2	8,083	0.02%
2019/08/27	27	20.80	0	0.00	20.60	27	8,269	0.33%
2019/08/26	3	20.77	0	0.00	20.70	3	8,468	0.04%
2019/08/23	2	20.95	0	0.00	20.95	2	8,667	0.02%
2019/08/21	13	21.02	0	0.00	20.95	13	9,722	0.13%
2019/08/20	12	20.63	72	20.92	20.60	-60	10,331	-0.58%
2019/08/19	19	21.22	13	21.15	21.15	6	10,315	0.06%
2019/08/16	13	21.32	37	21.25	21.30	-24	10,429	-0.23%
2019/08/15	4	21.14	0	0.00	21.10	4	10,583	0.04%
2019/08/14	35	21.85	5	21.90	21.90	30	10,655	0.28%
2019/08/13	25	22.62	0	0.00	22.25	25	10,900	0.23%
2019/08/12	16	22.64	14	22.89	23.15	2	11,551	0.02%
2019/08/08	0	0.00	14	22.99	23.20	-14	11,763	-0.12%
2019/08/07	24	23.03	30	23.05	23.00	-6	11,837	-0.05%
2019/08/06	30	22.41	0	0.00	22.70	30	12,036	0.25%
2019/08/05	4	23.04	0	0.00	22.90	4	12,002	0.03%
2019/08/02	51	23.10	0	0.00	23.05	51	11,956	0.43%
2019/08/01	21	23.65	5	23.70	23.60	16	11,864	0.13%
2019/07/31	2	24.03	2	24.00	24.00	0	11,789	0.00%
2019/07/30	5	24.38	16	24.28	24.30	-11	11,699	-0.09%
2019/07/29	37	24.34	115	24.41	24.45	-78	11,611	-0.67%	大賣/
2019/07/26	27	23.49	74	23.79	23.90	-47	11,344	-0.41%
2019/07/24	31	22.50	0	0.00	22.35	31	10,959	0.28%
2019/07/23	21	22.67	0	0.00	22.55	21	10,920	0.19%
2019/07/22	26	23.16	0	0.00	23.20	26	10,850	0.24%
2019/07/19	29	23.56	1	23.35	23.35	28	10,746	0.26%
2019/07/18	0	0.00	5	23.35	23.45	-5	10,663	-0.05%
2019/07/17	12	23.45	12	23.45	23.45	0	10,646	0.00%
2019/07/15	10	23.18	20	23.92	23.90	-10	10,573	-0.09%
2019/07/12	10	23.75	0	0.00	23.15	10	10,479	0.10%
2019/07/11	0	0.00	62	23.99	23.95	-62	10,325	-0.60%
2019/07/10	0	0.00	3	23.87	23.85	-3	10,321	-0.03%
2019/07/09	0	0.00	1	23.85	23.80	-1	10,487	-0.01%
2019/07/08	0	0.00	31	23.57	23.60	-31	10,552	-0.29%
2019/07/05	12	23.63	12	23.83	23.60	0	10,474	0.00%
2019/07/04	0	0.00	1	23.60	23.50	-1	10,403	-0.01%
2019/07/03	20	23.10	0	0.00	23.00	20	10,384	0.19%
2019/07/02	0	0.00	62	23.50	23.45	-62	10,383	-0.60%
2019/07/01	0	0.00	25	23.20	23.25	-25	10,231	-0.24%
2019/06/28	31	22.63	11	22.69	22.80	20	10,096	0.20%
2019/06/27	19	22.89	1	22.95	22.80	18	10,070	0.18%
2019/06/26	9	22.92	29	22.91	22.95	-20	10,027	-0.20%
2019/06/25	38	22.56	28	22.56	22.60	10	10,079	0.10%
2019/06/24	24	22.09	0	0.00	22.10	24	9,829	0.24%
2019/06/21	17	22.21	65	22.25	22.05	-48	9,757	-0.49%
2019/06/20	74	21.97	0	0.00	22.15	74	9,569	0.77%
2019/06/19	17	21.70	3	21.80	21.80	14	9,332	0.15%
2019/06/17	51	21.46	0	0.00	21.45	51	9,199	0.55%
2019/06/14	13	21.74	0	0.00	21.80	13	9,094	0.14%
2019/06/13	10	21.57	22	21.87	21.60	-12	9,022	-0.13%
2019/06/12	8	22.06	60	22.05	22.00	-52	8,821	-0.59%
2019/06/11	0	0.00	5	22.55	22.60	-5	8,623	-0.06%
2019/06/10	0	0.00	1	22.50	22.50	-1	8,484	-0.01%
2019/06/06	20	22.75	0	0.00	22.55	20	8,361	0.24%
2019/06/05	40	23.49	1	23.20	23.20	39	8,178	0.48%
2019/06/04	28	23.27	1	23.60	23.10	27	7,985	0.34%
2019/06/03	28	23.76	27	23.69	23.25	1	7,805	0.01%
2019/05/31	21	23.63	1	23.85	23.85	20	7,586	0.26%
2019/05/30	2	23.90	0	0.00	23.85	2	7,354	0.03%
2019/05/29	48	24.40	46	24.58	24.00	2	7,142	0.03%
2019/05/28	16	24.16	131	23.93	23.55	-115	6,501	-1.77%	大賣/鉅額交易
2019/05/27	28	22.36	62	23.36	23.95	-34	6,045	-0.56%
2019/05/24	8	21.70	15	21.80	21.80	-7	5,396	-0.13%
2019/05/22	16	22.37	1	22.75	22.55	15	5,186	0.29%
2019/05/21	1	22.05	5	22.12	22.25	-4	4,989	-0.08%
2019/05/20	14	22.64	24	22.59	22.50	-10	4,829	-0.21%
2019/05/17	11	22.04	16	22.00	22.15	-5	4,370	-0.11%
2019/05/16	10	20.50	11.1	20.73	20.50	-1.1	3,649	-0.03%
2019/05/15	0	0.00	1	19.95	20.30	-1	3,246	-0.03%
2019/05/14	16	19.74	0	0.00	20.20	16	3,131	0.51%
2019/05/13	3	19.45	16	19.35	19.60	-13	2,878	-0.45%
2019/05/09	0	0.00	0.1	19.45	19.30	-0.1	2,852	0.00%
2019/05/06	1	19.20	0	0.00	19.25	1	2,864	0.03%
2019/05/02	0	0.00	0.2	19.60	19.60	-0.2	2,814	-0.01%
2019/04/30	16	19.75	0	0.00	19.50	16	2,831	0.57%
2019/04/22	0	0.00	0.2	19.90	19.90	-0.2	2,783	-0.01%
2019/04/18	0	0.00	10	19.75	19.80	-10	2,787	-0.36%
2019/04/17	10	19.55	2	19.50	19.60	8	2,778	0.29%
2019/04/15	0	0.00	2	19.85	19.30	-2	2,627	-0.08%
2019/04/11	5	20.50	3	20.55	20.35	2	2,304	0.09%
2019/04/10	0	0.00	20	20.55	20.70	-20	2,286	-0.87%
2019/04/08	9	20.00	5	20.15	20.25	4	2,147	0.19%
2019/04/03	0	0.00	1	19.70	19.70	-1	2,034	-0.05%
2019/04/02	0	0.00	3	19.80	19.70	-3	2,053	-0.15%
2019/04/01	0	0.00	1	19.65	19.70	-1	2,102	-0.05%
2019/03/29	1	19.50	0	0.00	19.45	1	2,083	0.05%
2019/03/28	1	20.10	7	19.92	19.90	-6	2,029	-0.30%
2019/03/22	1	18.95	0	0.00	18.95	1	2,036	0.05%
2019/03/14	1	18.90	0	0.00	18.95	1	2,454	0.04%
2019/03/12	0	0.00	2	19.08	19.10	-2	3,623	-0.06%
2019/03/11	0	0.00	1	18.90	19.00	-1	3,947	-0.03%
2019/03/08	1	18.60	0	0.00	18.65	1	4,015	0.02%
2019/03/07	1	18.75	0	0.00	18.65	1	4,050	0.02%
2019/02/25	2	18.95	0	0.00	19.00	2	4,124	0.05%
2019/02/22	0	0.00	2	18.98	18.95	-2	4,106	-0.05%
2019/02/21	0	0.00	0.2	18.70	18.70	-0.2	4,074	0.00%
2019/02/20	1	18.60	0	0.00	18.65	1	4,062	0.02%
2019/02/15	3	18.67	5	18.78	18.65	-2	4,083	-0.05%
2019/02/14	2	18.50	0	0.00	18.50	2	4,018	0.05%
2019/01/29	1	18.40	0	0.00	18.50	1	4,053	0.02%
2019/01/28	0	0.00	43	18.55	18.55	-43	4,040	-1.06%
2019/01/22	0	0.00	1	18.25	18.20	-1	4,039	-0.02%
2019/01/21	0	0.00	1	18.00	18.10	-1	4,046	-0.02%
2019/01/18	0.1	18.00	0	0.00	18.00	0.1	4,086	0.00%
2019/01/15	0	0.00	1	18.10	18.10	-1	4,168	-0.02%
2019/01/14	0	0.00	2	17.90	17.85	-2	4,161	-0.05%
2019/01/09	0	0.00	2	17.98	17.90	-2	4,206	-0.05%
2019/01/04	7	17.66	1	17.70	17.70	6	4,275	0.14%
2019/01/03	1	17.80	0	0.00	17.80	1	4,397	0.02%
2019/01/02	3	17.95	0	0.00	17.95	3	4,399	0.07%
2018/12/28	1	18.05	1	18.15	18.20	0	4,402	0.00%
2018/12/27	2	18.30	0	0.00	18.15	2	4,436	0.05%
2018/12/25	3	18.23	0	0.00	18.25	3	4,443	0.07%
2018/12/24	4	18.63	0	0.00	18.55	4	4,446	0.09%
2018/12/22	2	19.00	0	0.00	18.90	2	4,408	0.05%
2018/12/21	1	19.20	0	0.00	19.25	1	4,489	0.02%
2018/12/20	41	19.57	1	19.45	19.35	40	4,486	0.89%
2018/12/19	4	19.59	0	0.00	19.45	4	4,479	0.09%
2018/12/18	1	20.05	0	0.00	19.35	1	4,449	0.02%
2018/12/14	0	0.00	3.1	20.57	20.55	-3.1	4,241	-0.07%
2018/12/13	0	0.00	1	20.35	20.30	-1	4,159	-0.02%
2018/12/12	1	20.15	1	20.10	20.10	0	4,143	0.00%
2018/12/11	0	0.00	15	19.90	19.80	-15	4,108	-0.37%
2018/12/10	1	20.20	43	20.00	20.10	-42	4,107	-1.02%
2018/12/07	19	20.10	16	19.74	20.05	3	4,060	0.07%
2018/12/06	31	20.39	3	20.32	20.05	28	3,944	0.71%
2018/12/05	79	20.48	42.1	20.86	21.00	36.9	3,702	1.00%
2018/12/04	12	19.34	63	19.57	20.00	-51	2,803	-1.82%
2018/12/03	2	18.20	5	18.36	18.20	-3	2,479	-0.12%
2018/11/30	5	18.00	0	0.00	18.00	5	2,398	0.21%
2018/11/29	2	18.05	1	18.25	18.00	1	2,368	0.04%
2018/11/28	0	0.00	1	18.15	18.15	-1	2,337	-0.04%
2018/11/26	0	0.00	1	18.00	18.00	-1	2,363	-0.04%
2018/11/23	4	17.76	0	0.00	17.75	4	2,388	0.17%
2018/11/22	1	17.95	0	0.00	17.95	1	2,401	0.04%
2018/11/19	11	18.25	1	18.35	18.20	10	2,398	0.42%
2018/11/09	2	18.08	0	0.00	18.10	2	2,473	0.08%
2018/11/08	0	0.00	3	18.25	18.25	-3	2,505	-0.12%
2018/11/07	10	18.15	0	0.00	18.10	10	2,495	0.40%
2018/11/06	0	0.00	1	18.15	18.15	-1	2,532	-0.04%
2018/11/05	1	17.85	0	0.00	17.95	1	2,551	0.04%
2018/11/02	0	0.00	3	18.07	18.00	-3	2,561	-0.12%
2018/11/01	12	18.00	0	0.00	18.00	12	2,568	0.47%
2018/10/31	0	0.00	4	17.99	18.05	-4	2,578	-0.16%
2018/10/30	5	17.75	0	0.00	17.60	5	2,575	0.19%
2018/10/29	1	17.45	0	0.00	17.60	1	2,587	0.04%
2018/10/26	11	17.58	0	0.00	17.70	11	2,615	0.42%
2018/10/25	22	17.99	6	17.95	17.95	16	2,650	0.60%
2018/10/24	2	18.43	1	18.40	18.60	1	2,622	0.04%
2018/10/22	7	18.60	0	0.00	18.75	7	2,612	0.27%
2018/10/19	3	18.78	0	0.00	18.55	3	2,641	0.11%
2018/10/18	4	19.00	21	19.10	19.05	-17	2,629	-0.65%
2018/10/17	6	19.12	0	0.00	19.05	6	2,641	0.23%
2018/10/16	29	19.30	1	19.20	19.10	28	2,604	1.08%
2018/10/15	2	19.40	0	0.00	19.50	2	2,559	0.08%
2018/10/12	2	19.30	0	0.00	19.60	2	2,525	0.08%
2018/10/11	13	19.86	3	19.92	19.65	10	2,494	0.40%
2018/10/09	2	20.75	1	20.80	20.90	1	2,404	0.04%
2018/10/05	3	20.90	0	0.00	20.75	3	2,396	0.13%
2018/10/04	2	21.28	3	21.33	21.25	-1	2,368	-0.04%
2018/10/03	31	21.45	2	21.45	21.40	29	2,363	1.23%
2018/09/28	25	21.62	4	21.56	21.70	21	2,325	0.90%
2018/09/27	53	21.20	0	0.00	21.20	53	2,245	2.36%
2018/09/26	0	0.00	2	21.18	21.15	-2	2,255	-0.09%
2018/09/18	0	0.00	10	21.05	21.15	-10	2,479	-0.40%
2018/09/17	0	0.00	3	21.10	21.05	-3	2,472	-0.12%
2018/09/13	0	0.00	2	20.85	20.85	-2	2,604	-0.08%
2018/09/07	3	20.42	0	0.00	20.30	3	2,917	0.10%
2018/09/06	2	20.75	0	0.00	20.75	2	2,921	0.07%
2018/09/03	0	0.00	1	21.25	21.20	-1	3,020	-0.03%
2018/08/31	0	0.00	1	21.20	21.05	-1	3,042	-0.03%
2018/08/30	5	21.05	3	20.95	21.05	2	3,052	0.07%
2018/08/29	0	0.00	3	20.95	21.05	-3	3,092	-0.10%
2018/08/28	0	0.00	1	20.65	20.75	-1	3,085	-0.03%
2018/08/24	0	0.00	1	20.65	20.60	-1	3,156	-0.03%
2018/08/16	5	20.28	0	0.00	20.25	5	3,326	0.15%
2018/08/13	1	20.60	0	0.00	20.70	1	3,393	0.03%
2018/08/10	0	0.00	33	21.11	21.15	-33	3,482	-0.95%
2018/08/09	36	21.05	0	0.00	21.00	36	3,584	1.00%
2018/08/08	30	21.05	0	0.00	21.00	30	3,629	0.83%
2018/08/07	2	21.05	0	0.00	21.05	2	3,681	0.05%
2018/08/03	20	21.20	0	0.00	21.15	20	3,920	0.51%
2018/08/02	2	21.50	1	21.50	21.20	1	3,905	0.03%
2018/08/01	0	0.00	1	21.40	21.40	-1	3,874	-0.03%
2018/07/24	0	0.00	0.1	21.00	21.10	-0.1	3,757	0.00%
2018/07/19	1	20.85	0	0.00	20.90	1	3,722	0.03%
2018/07/18	0	0.00	1	20.75	20.80	-1	3,732	-0.03%
2018/07/16	0	0.00	1	21.25	21.15	-1	3,664	-0.03%
2018/07/12	1	20.80	0	0.00	21.00	1	3,670	0.03%
2018/07/06	2	20.63	4	20.65	20.60	-2	3,646	-0.05%
2018/07/03	1	20.85	0	0.00	20.80	1	3,682	0.03%
2018/07/02	0	0.00	4	21.25	21.20	-4	3,655	-0.11%
2018/06/29	13	21.37	0	0.00	21.10	13	3,658	0.36%
2018/06/28	2	21.43	0	0.00	21.45	2	3,551	0.06%
2018/06/27	5	21.70	0	0.00	21.65	5	3,458	0.14%
2018/06/22	1	21.75	1	21.90	22.15	0	3,429	0.00%
2018/06/21	10	22.00	0	0.00	21.85	10	3,285	0.30%
2018/06/20	15	22.15	0	0.00	22.10	15	3,202	0.47%
2018/06/19	12	22.12	0	0.00	22.05	12	3,155	0.38%
2018/06/15	6	22.49	0	0.00	22.35	6	3,063	0.20%
2018/06/14	2	22.60	0	0.00	22.60	2	2,981	0.07%
2018/06/12	6	22.74	2	22.75	22.80	4	3,019	0.13%
2018/06/11	2	22.95	0	0.00	22.80	2	2,998	0.07%
2018/06/06	3	23.25	1	23.35	23.20	2	2,942	0.07%
2018/06/04	5	23.40	0	0.00	23.35	5	2,873	0.17%
2018/05/30	1	23.15	0	0.00	23.15	1	2,890	0.03%
2018/05/28	1	23.35	0.2	23.35	23.35	0.8	2,879	0.03%
2018/05/25	3	23.55	5	23.45	23.45	-2	2,885	-0.07%
2018/05/24	2	23.50	0	0.00	23.55	2	2,911	0.07%
2018/05/23	1	23.75	3	23.65	23.75	-2	2,847	-0.07%
2018/05/22	1	23.95	0	0.00	23.90	1	2,813	0.04%
2018/05/18	5	24.25	10	24.20	24.15	-5	2,730	-0.18%
2018/05/17	2	24.25	12	24.07	24.05	-10	2,626	-0.38%
2018/05/16	1	23.70	0	0.00	23.80	1	2,492	0.04%
2018/05/14	11	24.05	14	24.04	23.95	-3	2,493	-0.12%
2018/05/08	0	0.00	1	22.35	22.35	-1	2,260	-0.04%
2018/05/04	0	0.00	1	22.35	22.35	-1	2,276	-0.04%
2018/05/02	0	0.00	1	22.90	22.80	-1	2,300	-0.04%
2018/04/30	5	22.65	0	0.00	22.65	5	2,311	0.22%
2018/04/26	18	22.06	1	22.00	22.00	17	2,401	0.71%
2018/04/20	0	0.00	1	22.35	22.25	-1	2,535	-0.04%
2018/04/19	1	22.25	1	22.25	22.40	0	2,548	0.00%
2018/04/18	3	22.25	0	0.00	22.25	3	2,556	0.12%
2018/04/17	18	22.37	0	0.00	22.25	18	2,569	0.70%
2018/04/12	3	22.70	10	22.70	22.75	-7	2,655	-0.26%
2018/04/03	37	22.48	0	0.00	22.50	37	2,728	1.36%
2018/04/02	1	22.55	0	0.00	22.60	1	2,807	0.04%
2018/03/30	3	22.55	0	0.00	22.60	3	2,906	0.10%
2018/03/29	3	22.55	0	22.50	22.55	3	2,892	0.10%
2018/03/28	2	22.65	0	0.00	22.60	2	2,892	0.07%
2018/03/27	10	22.75	0	0.00	22.75	10	2,883	0.35%
2018/03/26	6	22.69	0	0.00	22.75	6	2,893	0.21%
2018/03/23	3	22.87	0	0.00	22.85	3	2,909	0.10%
2018/03/21	10	23.23	0	0.00	23.20	10	2,937	0.34%
2018/03/16	1	23.20	0	0.00	23.30	1	3,209	0.03%
2018/03/15	1	23.40	0	0.00	23.40	1	3,160	0.03%
2018/03/13	2	23.70	2	23.70	23.60	0	3,206	0.00%
2018/03/12	0	0.00	3	23.35	23.45	-3	3,217	-0.09%
2018/03/06	2	23.35	1	23.55	23.30	1	3,597	0.03%
2018/03/05	0	0.00	0.3	23.30	23.25	-0.3	4,854	-0.01%
2018/03/02	3	23.07	20	23.12	23.05	-17	4,897	-0.35%
2018/03/01	21.2	23.53	0	0.00	23.35	21.2	4,957	0.43%
2018/02/27	0	0.00	22	23.36	23.35	-22	5,029	-0.44%
2018/02/26	21	23.18	7	23.03	23.35	14	5,011	0.28%
2018/02/23	0	0.00	2	22.78	22.80	-2	4,984	-0.04%
2018/02/22	0	0.00	3	22.40	22.50	-3	5,019	-0.06%
2018/02/21	7	22.39	2	22.35	22.35	5	5,061	0.10%
2018/02/12	5	22.20	1	22.50	22.25	4	5,062	0.08%
2018/02/09	17	21.92	3	21.80	22.30	14	5,082	0.28%
2018/02/07	11	22.50	8	22.60	22.45	3	5,162	0.06%
2018/02/06	6	22.53	2	22.33	22.30	4	5,193	0.08%
2018/02/05	2	23.10	0	0.00	23.20	2	5,110	0.04%
2018/02/02	1	23.35	0	0.00	23.45	1	5,110	0.02%
2018/01/25	0	0.00	1	23.75	23.75	-1	5,134	-0.02%
2018/01/24	1	23.75	0	0.00	23.85	1	5,115	0.02%
2018/01/23	15	24.13	8	24.12	23.90	7	5,106	0.14%
2018/01/22	5	23.60	0	0.00	23.75	5	5,034	0.10%
2018/01/19	5	23.70	0	0.00	23.55	5	5,022	0.10%
2018/01/17	0	0.00	3	23.80	24.00	-3	4,962	-0.06%
2018/01/16	7	23.43	0	0.00	23.45	7	4,939	0.14%
2018/01/15	0	0.00	1	23.40	23.35	-1	4,935	-0.02%
2018/01/12	3	23.30	0	0.00	23.30	3	5,005	0.06%
2018/01/11	6	23.26	10	23.30	23.25	-4	5,002	-0.08%
2018/01/10	16	23.45	4	23.55	23.55	12	4,986	0.24%
2018/01/09	10	23.55	0	0.00	23.60	10	4,994	0.20%
2018/01/08	0	0.00	5	23.60	23.65	-5	4,977	-0.10%
2018/01/05	10	23.55	0	0.00	23.50	10	4,942	0.20%
2018/01/04	3	23.52	8	23.57	23.40	-5	4,916	-0.10%
2018/01/03	1	23.80	1	23.70	23.65	0	4,899	0.00%
2018/01/02	1	24.00	0	0.00	23.95	1	4,859	0.02%