裕隆 (2201)-元大-新竹券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
56.7
漲跌
▼0.7
漲幅
-1.22%
成交量
4,815張
產業
上市汽車類股
735人加入追蹤

立即追蹤
本地時間:14:30

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

裕隆 (2201)籌碼相關－元大-新竹券商分點個股進出

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-新竹券商分點個股進出
元大-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	3	56.87	1	57.00	56.70	2	3,269	0.06%
2024/11/20	2.1	56.23	5	57.14	57.40	-2.9	3,235	-0.09%
2024/11/19	1	55.20	1	55.70	56.00	0	3,192	0.00%
2024/11/18	1	55.50	2	54.85	55.00	-1	3,225	-0.03%
2024/11/15	2	55.15	3	55.30	55.50	-1	3,257	-0.03%
2024/11/14	14	55.57	16	54.51	54.10	-2	3,254	-0.06%
2024/11/13	2	53.95	6	53.92	55.80	-4	3,218	-0.12%
2024/11/12	25	54.49	6	53.70	53.30	19	3,188	0.60%
2024/11/11	17	55.79	13	56.81	56.30	4	3,138	0.13%
2024/11/08	7	56.63	3	56.83	56.20	4	3,129	0.13%
2024/11/07	2	57.15	2	57.35	57.10	0	3,137	0.00%
2024/11/06	1	57.20	1	57.00	56.80	0	3,155	0.00%
2024/11/05	1	57.20	1	57.20	57.30	0	3,211	0.00%
2024/11/04	2	57.80	3	57.60	57.20	-1	3,331	-0.03%
2024/11/01	2	57.05	5	57.80	58.30	-3	3,490	-0.09%
2024/10/30	1	58.10	1	57.50	57.30	0	3,536	0.00%
2024/10/29	4	58.45	15	58.29	58.30	-11	3,546	-0.31%
2024/10/28	3	58.77	6	58.93	59.00	-3	3,540	-0.08%
2024/10/25	3	57.97	9	58.12	58.30	-6	3,532	-0.17%
2024/10/24	2	57.55	2	57.50	57.70	0	3,515	0.00%
2024/10/23	2	57.51	2	57.40	58.00	0	3,497	0.00%
2024/10/22	5	57.06	12	57.54	57.90	-7	3,487	-0.20%
2024/10/21	6	56.00	1	55.70	56.80	5	3,529	0.14%
2024/10/18	2	57.00	1	56.70	56.50	1	3,567	0.03%
2024/10/17	2	56.75	2	57.30	56.90	0	3,604	0.00%
2024/10/16	7	55.61	1	56.00	56.00	6	3,620	0.17%
2024/10/15	1	57.30	1	56.50	56.40	0	3,606	0.00%
2024/10/14	2	57.45	2	57.00	57.00	0	3,600	0.00%
2024/10/11	1	58.00	6	57.77	57.50	-5	3,593	-0.14%
2024/10/09	3	58.40	2	57.80	57.70	1	3,634	0.03%
2024/10/08	2	60.20	7	59.14	59.00	-5	3,624	-0.14%
2024/10/07	2	59.90	3	60.33	60.40	-1	3,705	-0.03%
2024/10/04	1	59.80	8	59.94	59.60	-7	3,720	-0.19%
2024/10/01	11	59.60	2	59.75	59.80	9	3,695	0.24%
2024/09/30	4	60.03	3	59.80	60.00	1	3,694	0.03%
2024/09/27	13	60.02	9	59.24	60.10	4	3,731	0.11%
2024/09/26	3	58.70	3	58.10	58.00	0	3,740	0.00%
2024/09/25	4	57.80	3	58.07	58.40	1	3,743	0.03%
2024/09/24	3	57.13	8	56.91	56.40	-5	3,780	-0.13%
2024/09/23	7	57.23	5	57.48	57.50	2	3,837	0.05%
2024/09/20	3	56.37	7	56.30	56.50	-4	3,765	-0.11%
2024/09/19	6	56.03	2	56.20	56.20	4	3,754	0.11%
2024/09/18	5	56.62	11	56.25	55.90	-6	3,740	-0.16%
2024/09/16	6	55.40	16	56.08	56.60	-10	3,667	-0.27%
2024/09/13	3	52.57	4.4	52.73	52.60	-1.4	3,582	-0.04%
2024/09/12	1	51.60	2	51.50	51.50	-1	3,612	-0.03%
2024/09/11	1	51.40	1	51.20	51.00	0	3,631	0.00%
2024/09/10	1	51.10	4	51.03	50.60	-3	3,670	-0.08%
2024/09/09	2	50.90	2	50.90	50.80	0	3,673	0.00%
2024/09/06	3	50.05	4	51.03	51.60	-1	3,740	-0.03%
2024/09/05	1	51.30	1	50.70	50.10	0	3,813	0.00%
2024/09/04	1	51.20	14	51.00	50.60	-13	3,869	-0.34%
2024/09/03	1	54.20	1	53.20	53.20	0	3,887	0.00%
2024/09/02	1	54.60	1	54.10	54.00	0	3,957	0.00%
2024/08/30	1	54.20	3	54.17	54.50	-2	4,059	-0.05%
2024/08/29	1	54.20	3	54.07	54.10	-2	4,143	-0.05%
2024/08/28	3	54.67	1	54.70	54.80	2	4,174	0.05%
2024/08/27	10	54.80	0	0.00	54.30	10	4,243	0.24%
2024/08/26	2	54.60	2	54.80	55.00	0	4,290	0.00%
2024/08/23	1	52.80	1	53.50	53.50	0	4,340	0.00%
2024/08/22	5	53.92	41	53.60	53.70	-36	4,406	-0.82%
2024/08/21	0.1	54.70	0	0.00	55.00	0.1	4,450	0.00%
2024/08/20	0	0.00	3.4	55.21	54.90	-3.4	4,448	-0.08%
2024/08/19	1	55.10	2	55.35	55.00	-1	4,439	-0.02%
2024/08/16	2	55.00	4	54.90	54.80	-2	4,429	-0.05%
2024/08/15	14	54.70	3	54.60	54.40	11	4,446	0.25%
2024/08/14	4	54.98	10	54.80	54.90	-6	4,462	-0.13%
2024/08/13	1	54.00	1	53.90	53.80	0	4,467	0.00%
2024/08/12	1	54.60	0	0.00	54.30	1	4,559	0.02%
2024/08/09	1	54.10	2	54.60	54.30	-1	4,612	-0.02%
2024/08/08	1	53.70	0	0.00	53.40	1	4,644	0.02%
2024/08/07	4.8	55.08	3	54.70	55.20	1.8	4,706	0.04%
2024/08/06	3	52.70	5	53.42	53.10	-2	4,893	-0.04%
2024/08/05	8	54.13	0	0.00	53.30	8	5,009	0.16%
2024/08/02	3	59.87	4	59.70	59.20	-1	5,105	-0.02%
2024/08/01	5	61.20	1	61.20	61.30	4	5,191	0.08%
2024/07/31	2	61.50	1	60.90	61.00	1	5,380	0.02%
2024/07/30	2	60.75	2	60.80	61.60	0	5,687	0.00%
2024/07/29	2	62.40	1	61.30	61.40	1	5,783	0.02%
2024/07/26	1	60.60	1	61.50	61.60	0	5,817	0.00%
2024/07/23	1	61.60	2	62.45	62.40	-1	5,886	-0.02%
2024/07/22	1	61.40	1	61.00	60.50	0	5,880	0.00%
2024/07/19	6.2	62.67	2	62.80	62.90	4.2	5,809	0.07%
2024/07/18	1	64.70	3	64.27	64.20	-2	5,750	-0.03%
2024/07/17	4	65.40	2	65.25	64.80	2	5,758	0.03%
2024/07/16	1	64.70	2	65.30	65.40	-1	5,796	-0.02%
2024/07/15	1	64.50	0	0.00	64.60	1	5,902	0.02%
2024/07/12	1	64.30	1	64.80	64.80	0	6,021	0.00%
2024/07/11	2	64.40	2	65.00	64.60	0	6,057	0.00%
2024/07/10	1	63.40	2	64.05	63.90	-1	6,099	-0.02%
2024/07/09	5	64.04	7	63.67	63.20	-2	6,113	-0.03%
2024/07/08	6.4	65.73	40.1	65.10	65.20	-33.7	6,010	-0.56%
2024/07/05	3	65.80	2	66.25	66.30	1	5,979	0.02%
2024/07/04	3	65.87	1	65.90	65.80	2	5,989	0.03%
2024/07/03	6.2	65.41	3	65.30	65.20	3.2	6,025	0.05%
2024/07/02	7	66.09	1	65.80	65.50	6	6,111	0.10%
2024/07/01	5	66.72	2	66.70	66.70	3	6,084	0.05%
2024/06/28	10	67.08	1	66.80	66.80	9	6,082	0.15%
2024/06/27	9.9	67.67	2	67.70	67.40	7.9	5,989	0.13%
2024/06/26	7	69.10	2	68.50	68.50	5	5,902	0.08%
2024/06/25	2	69.85	3	69.27	68.80	-1	5,900	-0.02%
2024/06/24	3	69.40	5	68.84	68.80	-2	5,879	-0.03%
2024/06/21	2	70.20	1	69.90	69.70	1	5,907	0.02%
2024/06/20	1	69.20	8	70.06	70.30	-7	5,896	-0.12%
2024/06/19	4	69.30	3	69.03	68.70	1	5,857	0.02%
2024/06/18	9	68.88	3	69.33	69.30	6	5,833	0.10%
2024/06/17	9	68.83	1	68.60	68.50	8	5,873	0.14%
2024/06/14	2	68.70	1	68.50	68.50	1	5,888	0.02%
2024/06/13	8.2	68.91	2	68.60	68.60	6.2	5,877	0.11%
2024/06/12	12	70.03	3	69.60	69.40	9	5,854	0.15%
2024/06/11	5	71.40	3	71.37	70.70	2	5,791	0.03%
2024/06/07	4.4	70.97	4	71.38	71.20	0.4	5,799	0.01%
2024/06/06	4	70.43	2	70.05	69.80	2	5,943	0.03%
2024/06/05	1	71.40	4	70.90	70.40	-3	5,912	-0.05%
2024/06/04	1	70.20	10	71.51	70.50	-9	5,942	-0.15%
2024/06/03	4	70.60	2	70.40	70.40	2	5,936	0.03%
2024/05/31	2	70.50	1	71.10	70.50	1	5,926	0.02%
2024/05/30	11.2	70.54	1	70.20	70.10	10.2	5,896	0.17%
2024/05/29	3	72.03	2	72.05	71.50	1	5,871	0.02%
2024/05/28	8	71.58	1	71.20	71.40	7	5,829	0.12%
2024/05/27	2	71.70	3	72.27	71.70	-1	5,833	-0.02%
2024/05/24	3	69.83	1	70.80	70.90	2	5,813	0.03%
2024/05/23	7	70.79	2	70.95	70.50	5	5,814	0.09%
2024/05/22	3	70.60	1	71.10	70.90	2	5,831	0.03%
2024/05/21	2	70.95	1	70.50	70.50	1	5,838	0.02%
2024/05/20	2	71.45	16	71.21	71.30	-14	5,829	-0.24%
2024/05/17	17	71.19	3.1	71.11	71.00	13.9	5,858	0.24%
2024/05/16	13	71.97	5	71.38	71.80	8	5,938	0.13%
2024/05/15	6	72.32	2	72.15	71.40	4	5,893	0.07%
2024/05/14	18	71.94	6	72.43	71.60	12	5,851	0.21%
2024/05/13	14	73.09	6	73.63	72.50	8	5,807	0.14%
2024/05/10	9	72.09	10	73.21	73.10	-1	5,750	-0.02%
2024/05/09	10	75.02	10.1	75.90	75.00	-0.1	5,542	0.00%
2024/05/08	12	73.32	13	74.27	76.30	-1	5,340	-0.02%
2024/05/07	4	72.93	5	73.06	73.80	-1	5,104	-0.02%
2024/05/06	16	73.66	4	74.13	73.60	12	4,986	0.24%
2024/05/03	3	72.83	20	71.73	73.70	-17	4,803	-0.35%
2024/05/02	13	70.28	17	70.88	70.50	-4	4,522	-0.09%
2024/04/30	2	69.20	2	68.70	68.70	0	4,460	0.00%
2024/04/29	0	0.00	1	69.30	69.30	-1	4,426	-0.02%
2024/04/26	2	67.75	2	67.95	67.50	0	4,348	0.00%
2024/04/24	1	68.20	1	67.90	68.00	0	4,375	0.00%
2024/04/23	2	68.15	2	67.70	67.50	0	4,493	0.00%
2024/04/22	3	67.70	5	68.14	67.80	-2	4,508	-0.04%
2024/04/19	2	67.90	5	67.44	66.90	-3	4,450	-0.07%
2024/04/18	5	69.34	2	68.25	69.30	3	4,372	0.07%
2024/04/17	3	67.87	2	68.45	67.40	1	4,297	0.02%
2024/04/16	1	68.70	9	67.93	67.40	-8	4,327	-0.18%
2024/04/15	1	68.50	4	69.33	69.30	-3	4,331	-0.07%
2024/04/12	4.1	69.40	2	69.40	69.00	2.1	4,315	0.05%
2024/04/11	2	68.85	1	69.30	69.30	1	4,321	0.02%
2024/04/10	1	68.80	3	69.33	69.90	-2	4,333	-0.05%
2024/04/09	6	69.38	3	69.70	69.10	3	4,375	0.07%
2024/04/08	2	69.10	8	69.25	70.00	-6	4,361	-0.14%
2024/04/03	1.1	66.61	8	66.63	66.70	-6.9	4,271	-0.16%
2024/04/02	2	68.65	0	0.00	67.80	2	4,291	0.05%
2024/04/01	11	68.45	7	68.30	68.30	4	4,275	0.09%
2024/03/29	1	67.80	3	68.03	68.10	-2	4,301	-0.05%
2024/03/28	12	68.20	2	68.55	68.20	10	4,347	0.23%
2024/03/27	1	67.40	1	67.40	67.30	0	4,480	0.00%
2024/03/26	3	67.60	3	67.27	67.10	0	4,634	0.00%
2024/03/25	2	68.65	1	68.20	68.10	1	4,637	0.02%
2024/03/22	3	67.93	7	68.47	68.30	-4	4,690	-0.09%
2024/03/21	5	67.88	2	68.00	67.80	3	4,792	0.06%
2024/03/20	3	68.23	1	68.90	67.70	2	4,949	0.04%
2024/03/19	4	68.48	4	68.80	68.30	0	4,983	0.00%
2024/03/18	1	68.70	8	69.31	69.50	-7	5,136	-0.14%
2024/03/15	3	69.40	2	69.40	68.50	1	5,158	0.02%
2024/03/14	2	69.95	6	69.92	69.80	-4	5,161	-0.08%
2024/03/13	3	71.10	2	69.80	69.70	1	5,145	0.02%
2024/03/12	8	70.69	33	70.47	71.90	-25	5,096	-0.49%
2024/03/11	1	66.30	1	66.90	67.60	0	4,959	0.00%
2024/03/08	26	67.91	8	67.14	67.10	18	4,948	0.36%
2024/03/07	5	69.14	1	69.00	68.90	4	4,864	0.08%
2024/03/06	4	70.65	2	70.65	70.10	2	4,820	0.04%
2024/03/05	2	70.50	1	70.40	70.40	1	4,945	0.02%
2024/03/04	1	70.90	1	70.90	70.80	0	4,943	0.00%
2024/03/01	4	71.18	2	71.30	70.70	2	4,936	0.04%
2024/02/29	2	69.00	2	69.95	70.70	0	4,946	0.00%
2024/02/27	2	70.15	5	70.26	69.40	-3	4,902	-0.06%
2024/02/26	2	70.90	7	70.37	70.60	-5	4,906	-0.10%
2024/02/23	1	71.70	2	71.70	71.20	-1	4,978	-0.02%
2024/02/22	5	70.88	12	70.90	70.90	-7	5,036	-0.14%
2024/02/21	15	71.03	3	71.20	70.80	12	5,195	0.23%
2024/02/20	14	71.56	2	71.20	70.90	12	5,293	0.23%
2024/02/19	12	71.83	6	71.83	72.20	6	5,303	0.11%
2024/02/16	6	69.78	3	70.00	69.90	3	5,334	0.06%
2024/02/15	1	69.00	1	68.90	68.70	0	5,342	0.00%
2024/02/05	1	68.80	1	69.20	69.30	0	5,354	0.00%
2024/02/02	2	69.80	2	69.20	69.10	0	5,451	0.00%
2024/02/01	1	70.10	2	70.50	70.70	-1	5,480	-0.02%
2024/01/31	1	69.20	2	69.50	69.50	-1	5,501	-0.02%
2024/01/30	4	70.03	4	70.23	69.60	0	5,522	0.00%
2024/01/29	1	70.40	2	70.00	69.80	-1	5,541	-0.02%
2024/01/26	2	69.65	4	69.85	69.80	-2	5,599	-0.04%
2024/01/25	4	69.93	11	69.96	69.70	-7	5,675	-0.12%
2024/01/24	0.1	70.30	4	70.68	70.80	-3.9	5,723	-0.07%
2024/01/23	1	69.00	2	69.40	69.60	-1	5,865	-0.02%
2024/01/22	11	68.73	1	68.60	68.60	10	5,904	0.17%
2024/01/19	3	68.63	4	69.10	69.10	-1	6,009	-0.02%
2024/01/18	3	68.10	4	68.23	68.50	-1	6,091	-0.02%
2024/01/17	10	68.48	5	68.20	67.70	5	6,163	0.08%
2024/01/16	1	70.60	3	69.93	69.80	-2	6,113	-0.03%
2024/01/15	6	70.77	1	71.00	70.90	5	6,215	0.08%
2024/01/12	3	70.23	3	71.20	70.70	0	6,435	0.00%
2024/01/11	5.1	70.96	5	70.94	70.70	0.1	6,557	0.00%
2024/01/10	4	70.33	2	70.11	70.20	2	6,941	0.03%
2024/01/09	7.2	71.46	3	71.30	70.90	4.2	7,154	0.06%
2024/01/08	2	72.70	2	72.95	72.30	0	7,691	0.00%
2024/01/05	11	72.44	1.1	72.40	72.40	9.9	8,913	0.11%
2024/01/04	3	72.87	2	73.15	72.60	1	9,230	0.01%
2024/01/03	3	73.83	3	73.17	73.10	0	9,285	0.00%
2024/01/02	3	74.93	1	75.40	74.80	2	9,265	0.02%
2023/12/29	5	74.96	6	75.00	74.80	-1	9,295	-0.01%
2023/12/28	1	73.50	14	74.06	74.60	-13	9,415	-0.14%
2023/12/27	1	73.60	8	73.48	73.30	-7	9,442	-0.07%
2023/12/26	2.7	72.91	1	72.70	72.70	1.7	9,545	0.02%
2023/12/25	2.2	72.75	2.5	73.01	72.80	-0.3	9,755	0.00%
2023/12/22	23.3	72.91	4.2	72.85	72.20	19.1	9,944	0.19%
2023/12/21	12.4	72.83	2	72.60	72.70	10.4	9,849	0.11%
2023/12/20	1.1	73.83	1	74.50	74.10	0.1	9,898	0.00%
2023/12/19	5	73.92	3	74.23	74.00	2	9,935	0.02%
2023/12/18	8.8	74.95	3	74.40	74.40	5.8	9,995	0.06%
2023/12/15	9.4	76.27	9	75.81	75.50	0.4	10,188	0.00%
2023/12/14	2.3	76.52	6	77.03	77.30	-3.7	10,213	-0.04%
2023/12/13	13	76.65	2	76.20	76.00	11	10,171	0.11%
2023/12/12	3	77.87	6	78.25	77.80	-3	10,053	-0.03%
2023/12/11	1	77.20	5	78.04	78.00	-4	10,108	-0.04%
2023/12/08	6.2	77.48	1	77.20	77.20	5.2	10,156	0.05%
2023/12/07	1	77.60	1	77.60	77.60	0	10,186	0.00%
2023/12/06	13	77.75	3.1	78.05	77.80	9.9	10,240	0.10%
2023/12/05	1	76.30	1	76.80	77.00	0	10,270	0.00%
2023/12/04	1	77.50	0	0.00	76.50	1	10,336	0.01%
2023/12/01	2.1	77.10	2	77.20	77.10	0.1	10,458	0.00%
2023/11/30	18	76.86	9	76.66	76.90	9	10,662	0.08%
2023/11/29	3	78.20	2	77.90	77.90	1	11,171	0.01%
2023/11/28	1	78.20	1	78.30	78.40	0	11,565	0.00%
2023/11/27	3	77.67	3	77.40	77.10	0	11,759	0.00%
2023/11/24	1	78.30	2	78.70	78.50	-1	12,164	-0.01%
2023/11/22	11	77.81	2	78.10	77.70	9	12,453	0.07%
2023/11/21	4.1	78.66	5	78.76	79.00	-0.9	12,370	-0.01%
2023/11/20	12	78.72	5	78.18	78.00	7	12,279	0.06%
2023/11/17	2.2	80.04	4	80.03	80.20	-1.8	12,116	-0.02%
2023/11/16	1	78.60	3	79.20	79.10	-2	12,025	-0.02%
2023/11/15	1	79.20	14	79.66	78.50	-13	11,968	-0.11%
2023/11/14	3	77.57	1	77.60	77.90	2	11,858	0.02%
2023/11/13	11	77.38	1	77.40	77.60	10	11,869	0.08%
2023/11/10	11	77.83	7	77.43	77.10	4	11,883	0.03%
2023/11/09	25	78.86	3	78.83	79.20	22	11,857	0.19%
2023/11/08	2	78.90	3	79.17	78.60	-1	12,001	-0.01%
2023/11/07	1	78.20	1	79.20	79.10	0	12,008	0.00%
2023/11/06	1	79.00	2	79.15	78.80	-1	12,036	-0.01%
2023/11/03	1	78.00	3	78.67	78.20	-2	12,143	-0.02%
2023/11/02	3	76.60	3	76.70	77.40	0	12,086	0.00%
2023/11/01	4	74.45	3	74.90	75.00	1	12,009	0.01%
2023/10/31	5.1	75.57	5	75.51	74.10	0	11,946	0.00%
2023/10/30	3.1	77.00	1	77.10	76.90	2.1	11,861	0.02%
2023/10/27	5.1	77.96	2	77.80	77.30	3.1	11,890	0.03%
2023/10/26	7	78.84	3	78.77	78.20	4	11,957	0.03%
2023/10/25	5.1	80.78	4	80.95	80.10	1.1	11,962	0.01%
2023/10/24	3	78.40	6	78.67	79.00	-3	12,043	-0.02%
2023/10/23	11.1	78.22	4.2	78.04	77.80	6.9	12,066	0.06%
2023/10/20	7.1	79.06	3	79.93	79.10	4.1	12,142	0.03%
2023/10/19	9.6	80.12	4	80.40	81.40	5.6	12,052	0.05%
2023/10/18	15.1	80.82	4	82.40	80.10	11.1	12,069	0.09%
2023/10/17	21	82.24	1.2	83.68	81.10	19.9	11,808	0.17%
2023/10/16	36	84.59	13.1	85.26	83.00	23	11,705	0.20%
2023/10/13	24.1	85.79	60	87.35	85.10	-35.9	11,340	-0.32%
2023/10/12	10.1	82.58	15	83.04	84.00	-4.9	10,331	-0.05%
2023/10/11	5	79.34	2	79.10	78.80	3	10,484	0.03%
2023/10/06	3.1	78.97	2	79.45	78.90	1.1	10,709	0.01%
2023/10/05	1	78.80	2	78.75	78.40	-1	10,747	-0.01%
2023/10/04	14	78.86	11.2	78.55	78.40	2.8	10,777	0.03%
2023/10/03	9.1	81.74	2	80.55	80.50	7.1	10,670	0.07%
2023/10/02	13.3	81.93	3	82.40	82.00	10.3	10,679	0.10%
2023/09/28	19.1	83.89	23	85.57	83.00	-3.9	10,776	-0.04%
2023/09/27	48	85.54	37	85.02	86.00	11	10,746	0.10%
2023/09/26	8	84.26	10	84.50	83.70	-2	10,621	-0.02%
2023/09/25	7	84.39	24	84.66	84.30	-17	10,678	-0.16%
2023/09/22	4	80.73	7.1	81.68	82.50	-3.1	10,638	-0.03%
2023/09/21	8	81.36	0	0.00	80.60	8	10,613	0.08%
2023/09/20	17	82.98	5	84.40	82.20	12	10,624	0.11%
2023/09/19	5	84.80	19	85.13	84.60	-14	10,450	-0.13%
2023/09/18	2	83.20	4.1	83.78	83.30	-2.1	10,335	-0.02%
2023/09/15	1	82.80	1	83.30	82.90	0	10,380	0.00%
2023/09/14	1	83.70	6	83.62	83.80	-5	10,412	-0.05%
2023/09/13	5	83.54	6	83.05	83.90	-1	10,425	-0.01%
2023/09/12	6	81.53	2.1	82.15	81.30	3.9	10,631	0.04%
2023/09/11	9	82.12	7	81.71	81.20	2	10,647	0.02%
2023/09/08	6	83.02	2	83.65	82.60	4	10,628	0.04%
2023/09/07	22	83.74	2	83.85	84.50	20	10,632	0.19%
2023/09/06	12	83.78	25.1	84.54	83.20	-13.1	10,618	-0.12%
2023/09/05	5	84.78	8	84.86	85.20	-3	10,593	-0.03%
2023/09/04	58	86.71	27.7	86.77	85.70	30.4	10,510	0.29%
2023/09/01	3	84.13	14.3	85.54	85.30	-11.3	9,982	-0.11%
2023/08/31	39	83.98	10	83.80	83.40	29	9,779	0.30%
2023/08/30	75	83.63	12	83.02	83.70	63	9,882	0.64%
2023/08/29	2	77.85	8	78.86	79.80	-6	9,712	-0.06%
2023/08/28	7	76.40	4.3	76.81	75.70	2.7	10,084	0.03%
2023/08/25	0	0.00	3	74.80	75.00	-3	10,409	-0.03%
2023/08/24	1	74.40	1	74.70	74.50	0	11,432	0.00%
2023/08/23	1	75.00	1	74.80	74.70	0	11,529	0.00%
2023/08/22	1	75.20	1	74.50	74.30	0	11,663	0.00%
2023/08/21	2	75.20	3	75.30	75.40	-1	11,977	-0.01%
2023/08/18	4	75.32	0	0.00	74.70	4	12,263	0.03%
2023/08/17	4	74.23	3	74.20	75.60	1	12,610	0.01%
2023/08/16	5	73.42	4	73.50	73.20	1	12,960	0.01%
2023/08/15	4	74.03	2	74.60	74.30	2	13,037	0.02%
2023/08/14	13	74.65	4	73.95	73.40	9	13,253	0.07%
2023/08/11	3	78.20	2	78.30	77.50	1	13,487	0.01%
2023/08/10	3.1	78.03	3	78.70	77.90	0.1	13,636	0.00%
2023/08/09	6	80.20	1	82.10	79.20	5	13,659	0.04%
2023/08/08	6	79.75	0	0.00	79.70	6	13,666	0.04%
2023/08/07	2	80.25	1	80.20	80.50	1	13,852	0.01%
2023/08/04	4	80.20	1	80.60	80.70	3	13,957	0.02%
2023/08/02	2	80.20	0	0.00	80.10	2	13,997	0.01%
2023/08/01	1	81.50	0	0.00	81.00	1	13,969	0.01%
2023/07/31	2	82.85	5	82.58	82.00	-3	13,957	-0.02%
2023/07/28	2	80.95	3.1	81.06	81.60	-1.1	13,918	-0.01%
2023/07/27	2	80.10	6	80.65	81.00	-4	13,982	-0.03%
2023/07/26	0.1	78.60	0	0.00	77.70	0.1	13,895	0.00%
2023/07/25	6.1	79.80	5	78.62	79.80	1.1	13,936	0.01%
2023/07/24	6.1	76.65	1	77.30	76.20	5.1	13,873	0.04%
2023/07/21	9.8	77.61	2	78.65	77.40	7.8	13,893	0.06%
2023/07/20	6	79.00	2	78.90	78.20	4	14,010	0.03%
2023/07/19	8.3	79.60	6	79.57	79.00	2.3	13,983	0.02%
2023/07/18	20.2	82.72	2.4	80.87	80.20	17.8	14,165	0.13%
2023/07/17	9	84.22	6	84.70	84.40	3	14,604	0.02%
2023/07/14	13	86.48	6	86.40	85.50	7	15,027	0.05%
2023/07/13	9	82.60	7.6	82.83	84.00	1.4	15,484	0.01%
2023/07/12	0	0.00	1	80.40	80.20	-1	15,701	-0.01%
2023/07/11	7.6	81.14	0	0.00	80.00	7.6	16,083	0.05%
2023/07/10	8	81.75	0	0.00	81.30	8	16,401	0.05%
2023/07/07	1	82.70	4	82.75	82.30	-3	16,394	-0.02%
2023/07/06	24	82.77	3	83.63	83.50	21	16,360	0.13%
2023/07/05	2	81.95	4.9	82.47	81.80	-2.9	16,184	-0.02%
2023/07/04	13	82.98	22	82.81	82.40	-9	16,023	-0.06%
2023/07/03	17	82.21	10	82.21	81.80	7	16,017	0.04%
2023/06/30	14.7	82.63	6.1	83.08	82.60	8.6	15,975	0.05%
2023/06/29	2	80.50	6	81.42	80.50	-4	15,906	-0.03%
2023/06/28	0	0.00	7	80.46	80.80	-7	15,888	-0.04%
2023/06/27	1.1	80.36	3	81.60	79.40	-1.9	15,857	-0.01%
2023/06/26	6.1	81.69	3	80.40	82.00	3.1	15,917	0.02%
2023/06/21	7	82.30	0	0.00	82.00	7	16,007	0.04%
2023/06/20	3	82.73	4	84.03	83.10	-1	16,009	-0.01%
2023/06/19	2	83.25	1	83.90	83.40	1	16,067	0.01%
2023/06/16	31	86.15	4	88.25	83.70	27	16,268	0.17%
2023/06/15	6	87.48	10	87.93	87.70	-4	16,050	-0.02%
2023/06/14	17.5	87.19	7.1	88.27	87.40	10.4	16,092	0.06%
2023/06/13	13	87.49	6	88.60	87.10	7	16,261	0.04%
2023/06/12	8	87.18	4	87.68	86.80	4	16,486	0.02%
2023/06/09	3	86.80	29	87.34	87.80	-26	16,587	-0.16%
2023/06/08	6	87.52	4.1	88.70	87.10	2	16,894	0.01%
2023/06/07	1	89.80	10	89.86	89.70	-9	17,277	-0.05%
2023/06/06	3.1	89.39	24	89.30	88.50	-21	17,427	-0.12%
2023/06/05	27	93.12	19	92.23	90.60	8	17,463	0.05%
2023/06/02	0	0.00	3	89.90	90.60	-3	17,273	-0.02%
2023/06/01	3	91.57	35.1	91.93	89.60	-32.1	17,110	-0.19%
2023/05/31	141.1	87.38	8	86.59	87.60	133.1	16,730	0.80%	大買/鉅額交易
2023/05/30	55	87.70	55.1	86.67	86.60	-0.1	16,779	0.00%
2023/05/29	0	0.00	24	83.20	82.80	-24	16,189	-0.15%
2023/05/26	14	82.60	5	83.20	82.20	9	16,720	0.05%
2023/05/25	37	83.89	23	84.34	83.40	14	16,790	0.08%
2023/05/24	30	84.93	6	84.53	85.30	24	16,784	0.14%
2023/05/23	53	84.43	115	84.41	83.70	-62	16,779	-0.37%	大賣/
2023/05/22	72	82.74	53	83.53	84.20	19	16,625	0.11%
2023/05/19	2	80.35	6	81.02	80.40	-4	16,605	-0.02%
2023/05/18	5	81.52	10.1	81.97	81.80	-5.1	17,232	-0.03%
2023/05/17	52	80.61	62	80.58	81.10	-10	17,202	-0.06%
2023/05/16	4	79.08	11	78.58	79.60	-7	16,929	-0.04%
2023/05/15	9	76.88	1	78.30	76.70	8	16,975	0.05%
2023/05/12	15.2	76.47	2	76.40	78.30	13.2	17,522	0.08%
2023/05/11	15.2	76.47	2	76.40	75.90	13.2	17,605	0.08%
2023/05/10	2	78.40	5	78.48	79.10	-3	17,858	-0.02%
2023/05/09	7	77.04	0	0.00	77.10	7	18,040	0.04%
2023/05/08	2	77.20	6	78.23	78.10	-4	18,373	-0.02%
2023/05/05	0	77.60	2	77.90	77.40	-2	19,117	-0.01%
2023/05/04	4	76.73	10	76.90	77.80	-6	20,127	-0.03%
2023/05/03	9.1	78.39	2	78.10	77.60	7.1	20,629	0.03%
2023/05/02	1	79.80	0	0.00	80.00	1	21,995	0.00%
2023/04/28	16	81.08	20	80.89	80.60	-4	22,329	-0.02%
2023/04/27	17	80.17	22	80.50	80.50	-5	22,911	-0.02%
2023/04/26	1	78.70	4	79.25	79.80	-3	23,222	-0.01%
2023/04/25	16	79.29	12.2	80.52	78.50	3.8	23,224	0.02%
2023/04/24	4	80.15	8	79.90	80.90	-4	23,268	-0.02%
2023/04/21	5	80.44	10	80.24	80.30	-5	23,333	-0.02%
2023/04/20	26.1	80.83	14	81.25	82.00	12.1	23,300	0.05%
2023/04/19	17	84.95	15.1	83.76	83.20	1.9	23,430	0.01%
2023/04/18	20.1	85.44	49	84.46	85.70	-28.9	23,376	-0.12%
2023/04/17	71	80.97	104.1	80.69	81.80	-33.1	22,746	-0.15%	大賣/
2023/04/14	55	78.69	37	78.81	79.10	18	22,664	0.08%
2023/04/13	2	78.25	28.2	77.88	77.60	-26.2	22,469	-0.12%
2023/04/12	11	75.33	11	75.51	75.60	0	22,228	0.00%
2023/04/11	4	75.30	5	75.14	74.70	-1	22,378	0.00%
2023/04/10	2.1	73.87	4	74.75	74.80	-1.9	22,442	-0.01%
2023/04/07	1	73.80	22	74.32	74.30	-21	22,682	-0.09%
2023/04/06	5	73.14	5	73.82	73.70	0	22,946	0.00%
2023/03/31	13	75.97	14	75.55	75.20	-1	23,097	0.00%
2023/03/30	6	75.93	9	76.76	76.50	-3	23,290	-0.01%
2023/03/29	0	0.00	1	75.10	75.60	-1	23,597	0.00%
2023/03/28	2	74.55	4	75.15	74.50	-2	24,135	-0.01%
2023/03/27	15.1	76.43	0	0.00	75.50	15.1	24,251	0.06%
2023/03/24	37	78.20	16	78.39	78.80	21	24,380	0.09%
2023/03/23	35	77.50	2	77.45	77.50	33	24,792	0.13%
2023/03/22	4.2	76.89	3	76.80	76.40	1.2	25,520	0.00%
2023/03/21	7.1	78.06	25.2	77.58	77.30	-18.1	25,958	-0.07%
2023/03/20	1	75.70	4	75.83	75.80	-3	26,583	-0.01%
2023/03/17	4	74.80	9	75.26	75.70	-5	26,757	-0.02%
2023/03/16	9.2	74.24	6	74.10	73.90	3.2	27,143	0.01%
2023/03/15	25	76.73	19	77.02	75.90	6	27,463	0.02%
2023/03/14	9.1	75.16	3	74.83	75.50	6.1	27,639	0.02%
2023/03/13	5.2	73.22	18	75.26	76.00	-12.8	27,805	-0.05%
2023/03/10	23.7	72.77	15	73.31	72.40	8.7	28,035	0.03%
2023/03/09	17.4	76.16	4	76.25	76.00	13.4	28,440	0.05%
2023/03/08	12.3	77.50	0	0.00	77.60	12.3	29,589	0.04%
2023/03/07	2	79.20	4	79.40	79.20	-2	31,679	-0.01%
2023/03/06	1	79.30	0	0.00	79.00	1	32,545	0.00%
2023/03/03	4.3	78.29	2	78.50	78.10	2.3	33,580	0.01%
2023/03/02	20.6	79.40	13	79.41	78.80	7.6	33,809	0.02%
2023/03/01	66.4	82.87	75	82.41	81.60	-8.6	34,331	-0.03%
2023/02/24	44	81.71	44	81.49	81.30	0	34,926	0.00%
2023/02/23	1	77.90	9	78.79	80.00	-8	35,006	-0.02%
2023/02/22	5.4	78.26	22	78.03	78.10	-16.7	35,078	-0.05%
2023/02/21	4	81.00	8.2	81.56	80.90	-4.2	35,210	-0.01%
2023/02/20	4	80.13	3.6	80.10	80.60	0.4	35,453	0.00%
2023/02/17	39	80.23	35	81.12	80.00	4	36,109	0.01%
2023/02/16	42.1	81.27	32.5	81.46	81.50	9.6	36,232	0.03%
2023/02/15	3	78.27	6	78.65	77.90	-3	35,580	-0.01%
2023/02/14	4.3	77.21	2	77.50	77.20	2.3	35,384	0.01%
2023/02/13	11.1	77.75	2	77.75	77.50	9.1	35,365	0.03%
2023/02/10	20.1	78.99	19	78.69	79.00	1.1	35,162	0.00%
2023/02/09	4.2	77.44	2.4	77.20	76.90	1.8	34,580	0.01%
2023/02/08	8	77.04	12	77.31	77.80	-4	34,426	-0.01%
2023/02/07	4.1	77.62	15	77.32	77.80	-10.9	34,045	-0.03%
2023/02/06	7.3	77.68	10	77.79	77.50	-2.7	33,809	-0.01%
2023/02/03	25.1	80.12	22	79.16	78.10	3.1	33,486	0.01%
2023/02/02	31.1	81.61	28	81.00	79.50	3.1	32,779	0.01%
2023/02/01	12.1	83.35	12.1	83.63	84.50	0.1	31,891	0.00%
2023/01/31	13.1	80.14	43.4	79.61	82.90	-30.4	31,435	-0.10%
2023/01/30	57	76.46	11	77.01	78.10	46	30,031	0.15%
2023/01/17	33	71.26	37	70.08	71.00	-4	29,893	-0.01%
2023/01/16	20	68.60	6.1	68.34	69.20	13.9	29,626	0.05%
2023/01/13	0	0.00	4	66.93	66.80	-4	29,718	-0.01%
2023/01/12	11	66.05	11	66.46	66.20	0	29,684	0.00%
2023/01/11	1	66.40	2	67.10	66.50	-1	29,471	0.00%
2023/01/10	7	68.36	12.1	68.00	67.20	-5.1	29,388	-0.02%
2023/01/09	26	67.95	52	68.23	68.20	-26	29,198	-0.09%
2023/01/06	4	66.58	19.2	65.41	66.20	-15.2	28,481	-0.05%
2023/01/05	0.1	65.80	4	65.50	65.70	-3.9	27,989	-0.01%
2023/01/04	6.2	64.96	13	65.16	65.70	-6.8	27,698	-0.02%
2023/01/03	2	63.35	6.3	63.11	63.20	-4.3	27,350	-0.02%
2022/12/30	10	62.50	1	62.19	62.00	9	27,175	0.03%
2022/12/29	1	59.70	3	59.93	61.40	-2	27,061	-0.01%
2022/12/28	0	0.00	3	61.97	61.60	-3	26,892	-0.01%
2022/12/27	15	62.05	15	62.10	61.90	0	26,747	0.00%
2022/12/26	10	60.87	2	60.50	61.10	8	26,468	0.03%
2022/12/23	3	59.23	0	0.00	59.10	3	26,197	0.01%
2022/12/22	10.4	60.29	10	59.93	59.70	0.4	25,954	0.00%
2022/12/21	16.1	60.96	19.2	61.14	60.00	-3.2	25,720	-0.01%
2022/12/20	14.3	63.17	7.1	63.84	61.40	7.2	25,370	0.03%
2022/12/19	17	64.79	18	64.07	64.20	-1	24,857	0.00%
2022/12/16	26	64.83	3.2	64.80	64.10	22.8	24,654	0.09%
2022/12/15	14	68.21	32.2	67.38	66.50	-18.1	24,382	-0.07%
2022/12/14	36	67.62	40.6	66.99	66.80	-4.6	23,822	-0.02%
2022/12/13	7	65.84	6	65.77	65.00	1	23,062	0.00%
2022/12/12	36.5	65.68	10	65.25	66.60	26.4	22,467	0.12%
2022/12/09	10.1	62.41	6	62.20	62.30	4.1	21,593	0.02%
2022/12/08	1	63.40	1	63.10	63.00	0	21,338	0.00%
2022/12/07	1	63.40	8	63.96	63.40	-7	20,901	-0.03%
2022/12/06	6.3	66.00	5	64.76	64.90	1.3	20,373	0.01%
2022/12/05	1	67.50	5	67.12	66.90	-4	19,893	-0.02%
2022/12/02	18	67.89	50	67.27	66.70	-32	19,576	-0.16%
2022/12/01	14	67.69	6	67.52	67.90	8	18,949	0.04%
2022/11/30	30	64.87	29	65.27	65.20	1	18,126	0.01%
2022/11/29	52	65.74	54.7	65.82	63.70	-2.6	16,812	-0.02%
2022/11/28	33	62.70	33	62.55	64.80	0	14,714	0.00%
2022/11/25	20.1	60.21	37	60.37	60.60	-16.9	14,089	-0.12%
2022/11/24	14	57.05	22	57.21	57.70	-8	12,958	-0.06%
2022/11/23	42.1	56.46	43	56.95	57.10	-0.9	12,521	-0.01%
2022/11/22	24	54.98	8.4	54.04	54.90	15.6	11,541	0.14%
2022/11/21	23	52.91	8	53.27	54.10	15	10,587	0.14%
2022/11/18	9.1	49.68	26	49.01	49.20	-16.9	9,933	-0.17%
2022/11/17	5	51.28	2	51.55	50.20	3	9,704	0.03%
2022/11/16	8	50.16	3.1	50.51	50.90	4.9	9,257	0.05%
2022/11/15	29.1	49.79	40	49.20	51.10	-10.9	8,791	-0.12%
2022/11/14	59	48.19	32	48.58	49.50	27	7,961	0.34%
2022/11/11	2	44.92	0	0.00	45.00	2	7,484	0.03%
2022/11/10	0	44.65	0	0.00	44.40	0	7,462	0.00%
2022/11/09	0	0.00	20	45.60	44.80	-20	7,416	-0.27%
2022/11/08	0	0.00	1	45.60	45.35	-1	7,303	-0.01%
2022/11/07	1.1	45.57	0	0.00	45.75	1.1	7,330	0.02%
2022/11/04	5	45.05	1	44.85	45.05	4	7,310	0.05%
2022/11/03	2	44.35	15.1	44.50	44.45	-13.1	7,270	-0.18%
2022/11/02	0	0.00	14	45.43	45.20	-14	7,337	-0.19%
2022/11/01	0	0.00	0.1	45.05	45.60	-0.1	7,586	0.00%
2022/10/31	1.1	45.73	3	46.02	45.60	-2	7,566	-0.03%
2022/10/28	0	0.00	1.2	45.79	45.75	-1.2	7,556	-0.02%
2022/10/27	5.2	45.95	2	46.27	46.55	3.2	7,447	0.04%
2022/10/26	2	44.88	7	44.66	44.40	-5	7,331	-0.07%
2022/10/25	15	44.85	0	0.00	44.30	15	7,207	0.21%
2022/10/24	50	45.88	25.5	45.94	46.00	24.5	6,936	0.35%
2022/10/21	26	44.42	29.1	44.43	45.05	-3.1	6,516	-0.05%
2022/10/20	10.2	41.46	1	41.65	41.35	9.2	5,996	0.15%
2022/10/19	1	43.30	2	43.33	43.00	-1	5,965	-0.02%
2022/10/18	3	43.64	43	43.18	42.80	-40	6,023	-0.66%
2022/10/17	51	43.27	11	43.13	43.45	40	6,156	0.65%
2022/10/14	0	0.00	3	42.83	42.80	-3	6,177	-0.05%
2022/10/13	54	42.43	51	42.00	41.05	3	6,136	0.05%
2022/10/11	1.3	41.02	0	0.00	40.80	1.3	6,175	0.02%
2022/10/07	0	0.00	3	43.00	42.90	-3	6,221	-0.05%
2022/10/06	3	41.30	0	0.00	41.25	3	6,295	0.05%
2022/10/04	0	0.00	2	41.35	41.20	-2	6,824	-0.03%
2022/10/03	1	40.80	2	41.20	40.75	-1	7,032	-0.01%
2022/09/27	0	0.00	0	42.80	42.65	0	7,378	0.00%
2022/09/20	0.1	43.20	0	0.00	43.30	0.1	8,266	0.00%
2022/09/16	2	41.98	1	42.15	41.95	1	8,792	0.01%
2022/09/02	3	42.48	0	0.00	43.85	3	11,015	0.03%
2022/09/01	11	43.42	8.3	42.79	43.20	2.8	10,804	0.03%
2022/08/29	0	0.00	1	40.20	40.15	-1	10,523	-0.01%
2022/08/26	1	40.60	3	40.78	41.00	-2	10,537	-0.02%
2022/08/23	0	0.00	1	40.90	40.85	-1	10,817	-0.01%
2022/08/22	0	0.00	4	41.00	40.85	-4	10,847	-0.04%
2022/08/18	0	0.00	4	41.60	41.50	-4	10,867	-0.04%
2022/08/17	2	41.95	0	0.00	41.95	2	10,930	0.02%
2022/08/16	0	0.00	10	42.30	42.40	-10	10,886	-0.09%
2022/08/11	0	0.00	29	41.82	41.80	-29	10,866	-0.27%
2022/08/10	0.5	42.20	0.1	42.30	41.95	0.4	10,869	0.00%
2022/08/09	20.1	41.97	0	0.00	42.20	20.1	10,889	0.18%
2022/08/08	2.3	40.54	2	40.65	41.45	0.3	10,907	0.00%
2022/08/03	2	44.43	0	0.00	44.05	2	10,503	0.02%
2022/08/02	1	45.05	0	0.00	45.10	1	10,414	0.01%
2022/08/01	0	0.00	1	45.40	45.55	-1	10,361	-0.01%
2022/07/29	19	45.70	0	0.00	45.75	19	10,334	0.18%
2022/07/28	1	45.50	0	0.00	45.45	1	10,296	0.01%
2022/07/27	1	45.50	0	0.00	46.20	1	10,234	0.01%
2022/07/26	0	45.95	0	0.00	45.55	0	10,166	0.00%
2022/07/25	3	44.80	2	44.83	45.80	1	10,061	0.01%
2022/07/22	2	45.58	1	45.65	45.95	1	9,867	0.01%
2022/07/21	2	46.03	11	46.69	46.95	-9	9,614	-0.09%
2022/07/20	1	47.89	0	0.00	47.50	1	9,444	0.01%
2022/07/19	0.1	47.75	0	0.00	48.05	0.1	9,371	0.00%
2022/07/18	0	0.00	1	47.80	48.50	-1	9,321	-0.01%
2022/07/15	2	48.08	1	48.05	48.00	1	9,207	0.01%
2022/07/14	13.1	49.21	1	49.00	49.00	12.1	9,075	0.13%
2022/07/13	2	47.95	3	48.72	49.00	-1	8,896	-0.01%
2022/07/12	0.2	46.60	51	46.52	46.90	-50.8	8,479	-0.60%
2022/07/11	52	46.18	1	46.05	46.10	51	8,246	0.62%
2022/07/08	1	44.60	0	0.00	44.70	1	8,045	0.01%
2022/07/06	8	43.25	0	0.00	42.50	8	7,786	0.10%
2022/07/01	4	45.91	4	45.43	44.40	0	7,468	0.00%
2022/06/30	8	47.24	6	47.73	47.20	2	7,202	0.03%
2022/06/29	0	0.00	13.1	47.71	47.50	-13.1	6,978	-0.19%
2022/06/28	0	0.00	27.5	48.58	48.35	-27.5	6,707	-0.41%
2022/06/27	2.2	49.85	1	48.75	50.20	1.2	6,443	0.02%
2022/06/24	0.2	49.80	23	49.67	50.00	-22.8	6,089	-0.37%
2022/06/23	41.2	50.11	16.5	50.42	50.50	24.7	5,800	0.43%
2022/06/22	3.4	49.73	1.3	48.96	49.10	2.1	4,986	0.04%
2022/06/21	29.1	48.00	20.1	48.45	49.75	9	4,553	0.20%
2022/06/20	1.4	44.98	0	0.00	45.30	1.4	3,987	0.04%
2022/06/17	68	46.11	70.1	46.67	46.10	-2.1	3,770	-0.06%
2022/06/16	0	0.00	6.3	46.51	45.80	-6.3	3,557	-0.18%
2022/06/14	2.4	44.77	10	44.25	44.80	-7.6	3,285	-0.23%
2022/06/13	0	45.50	1	45.75	45.40	-1	3,201	-0.03%
2022/06/09	5	45.05	0	0.00	45.20	5	3,089	0.16%
2022/06/08	2	44.70	0	0.00	44.35	2	3,099	0.06%
2022/06/07	2	44.20	0.6	44.20	44.35	1.4	3,070	0.04%
2022/06/06	3	44.75	0	0.00	44.70	3	3,007	0.10%
2022/06/02	4	45.63	0	0.00	45.15	4	3,005	0.13%
2022/06/01	1	46.55	9.1	45.83	45.80	-8.1	2,937	-0.28%
2022/05/31	0	0.00	3.5	44.19	44.45	-3.5	2,668	-0.13%
2022/05/30	5.5	43.54	0	0.00	43.70	5.5	2,530	0.22%
2022/05/27	0	0.00	2.2	43.35	43.30	-2.2	2,472	-0.09%
2022/05/26	2.3	43.62	2	43.30	43.15	0.3	2,442	0.01%
2022/05/25	0.5	43.18	0.1	43.05	43.15	0.4	2,352	0.02%
2022/05/24	0	0.00	0.5	41.80	42.15	-0.5	2,309	-0.02%
2022/05/23	2	42.05	0	0.00	42.10	2	2,264	0.09%
2022/05/20	2	42.20	0.1	42.10	41.95	1.9	2,280	0.08%
2022/05/19	3	41.92	1	41.50	42.20	2	2,270	0.09%
2022/05/18	1	42.10	2	41.80	42.05	-1	2,204	-0.05%
2022/05/17	1	41.90	0.5	41.70	41.95	0.5	2,198	0.02%
2022/05/16	0	0.00	1.5	41.88	42.00	-1.5	2,128	-0.07%
2022/05/10	0.3	38.60	1	38.70	38.65	-0.8	1,859	-0.04%
2022/05/06	0	0.00	1	39.50	39.55	-1	1,836	-0.05%
2022/04/22	0	0.00	0.3	40.95	41.20	-0.3	2,099	-0.01%
2022/04/19	0	0.00	1	40.25	40.35	-1	2,202	-0.05%
2022/04/15	0	0.00	1	40.55	40.55	-1	2,267	-0.04%
2022/04/01	1	40.35	0	0.00	40.35	1	2,797	0.04%
2022/03/25	0.1	40.40	1	40.50	40.40	-1	2,888	-0.03%
2022/03/23	0	0.00	14	40.63	40.70	-14	2,976	-0.47%
2022/03/18	10	39.80	0	0.00	39.80	10	3,030	0.33%
2022/03/16	2	39.00	0	0.00	39.00	2	3,028	0.07%
2022/03/15	0	0.00	1	38.80	38.85	-1	3,033	-0.03%
2022/03/11	0	0.00	5	39.50	39.05	-5	3,025	-0.17%
2022/03/09	0.3	39.25	0	0.00	39.30	0.3	2,948	0.01%
2022/03/08	3	39.33	0	0.00	38.90	3	2,973	0.10%
2022/03/07	0.3	40.00	0	0.00	39.70	0.3	2,936	0.01%
2022/02/16	5	41.60	0	0.00	41.70	5	3,962	0.13%
2022/02/14	0	0.00	15	41.20	41.20	-15	4,128	-0.36%
2022/02/08	0	0.00	0.1	42.00	42.05	-0.1	4,253	0.00%
2022/01/25	0.3	40.95	0	0.00	40.80	0.3	4,417	0.01%
2022/01/24	0.3	41.30	0	0.00	41.35	0.3	4,453	0.01%
2022/01/14	2	43.50	0	0.00	43.55	2	4,736	0.04%
2022/01/13	0	0.00	1	43.10	43.45	-1	4,898	-0.02%
2022/01/12	0	0.00	180	42.61	42.60	-180	4,951	-3.64%	大賣/鉅額交易
2022/01/11	0	0.00	0.5	42.70	42.75	-0.5	5,175	-0.01%
2022/01/10	0.1	43.00	1	43.40	43.30	-0.9	5,515	-0.02%
2022/01/07	1	43.60	0	0.00	43.60	1	5,730	0.02%
2022/01/06	0.4	43.35	0	0.00	43.60	0.4	5,794	0.01%
2022/01/04	0	0.00	1	43.20	43.25	-1	6,131	-0.02%
2022/01/03	1	42.90	10.3	42.41	42.85	-9.3	6,645	-0.14%
2021/12/29	0	0.00	2	42.10	42.05	-2	6,916	-0.03%
2021/12/20	0	0.00	2	42.30	41.85	-2	7,868	-0.03%
2021/12/17	2	41.95	5	41.83	41.85	-3	8,019	-0.04%
2021/12/14	0.3	41.25	0	0.00	41.10	0.3	9,503	0.00%
2021/12/13	0	0.00	5	41.55	41.55	-5	9,818	-0.05%
2021/11/30	0	0.00	1	41.75	41.00	-1	10,150	-0.01%
2021/11/26	2.2	41.63	2	41.63	41.60	0.2	10,092	0.00%
2021/11/25	0	0.00	2	42.50	42.40	-2	10,021	-0.02%
2021/11/24	2	42.95	0	0.00	42.80	2	10,011	0.02%
2021/11/23	0	0.00	1	44.05	43.15	-1	9,994	-0.01%
2021/11/22	1	44.10	1.8	44.04	44.05	-0.8	9,908	-0.01%
2021/11/19	2	43.45	0	0.00	43.30	2	9,740	0.02%
2021/11/18	1	43.30	0	0.00	43.10	1	9,587	0.01%
2021/11/17	1.5	43.40	0	0.00	43.40	1.5	9,523	0.02%
2021/11/16	0	0.00	10	42.94	43.35	-10	9,379	-0.11%
2021/11/15	0	0.00	5	42.10	41.90	-5	9,147	-0.05%
2021/11/12	0	0.00	12	41.78	41.85	-12	9,137	-0.13%
2021/11/11	1	40.75	0	0.00	40.80	1	9,095	0.01%
2021/11/09	3	41.57	1	42.00	42.10	2	9,018	0.02%
2021/11/08	1	41.75	0	0.00	41.50	1	8,969	0.01%
2021/11/05	0.3	41.80	0	0.00	41.85	0.3	8,947	0.00%
2021/11/03	0	0.00	1	41.30	41.40	-1	8,918	-0.01%
2021/11/02	1	41.40	0	0.00	41.50	1	8,965	0.01%
2021/11/01	0	0.00	1	41.15	41.35	-1	8,871	-0.01%
2021/10/29	22.1	41.17	1	41.50	41.10	21.1	8,813	0.24%
2021/10/28	11	42.06	1	42.25	41.90	10	8,730	0.11%
2021/10/27	10	42.35	0	0.00	42.25	10	8,705	0.11%
2021/10/26	30	42.40	0	0.00	42.40	30	8,666	0.35%
2021/10/25	0	0.00	2	42.80	42.70	-2	8,597	-0.02%
2021/10/22	10	42.15	1	43.10	42.20	9	8,522	0.11%
2021/10/21	1	43.10	0	0.00	43.10	1	8,420	0.01%
2021/10/20	25	41.57	0	0.00	41.40	25	8,208	0.30%
2021/10/19	22	42.42	4	42.81	41.90	18	8,091	0.22%
2021/10/18	5	43.40	4	42.85	42.15	1	7,879	0.01%
2021/10/15	1	44.20	11	43.67	44.25	-10	7,551	-0.13%
2021/10/14	14	43.29	1	42.75	42.95	13	7,346	0.18%
2021/10/13	13	42.81	9	43.27	43.65	4	7,244	0.06%
2021/10/12	8	43.04	0	0.00	42.70	8	7,081	0.11%
2021/10/08	62	44.52	43	44.57	44.20	19	6,883	0.28%
2021/10/07	0	0.00	13	42.63	43.05	-13	6,326	-0.21%
2021/10/06	24	42.40	24	42.14	42.15	0	6,118	0.00%
2021/10/01	6	41.22	2	40.95	40.25	4	5,782	0.07%
2021/09/30	18	42.50	15	42.05	42.70	3	5,642	0.05%
2021/09/28	30	42.65	0	0.00	42.80	30	5,453	0.55%
2021/09/27	3	44.78	5	44.54	43.10	-2	5,411	-0.04%
2021/09/24	0	0.00	19	43.77	44.00	-19	5,138	-0.37%
2021/09/23	6	43.13	1	42.90	43.80	5	4,989	0.10%
2021/09/22	56	44.58	78	44.43	43.70	-22	4,756	-0.46%
2021/09/17	157	44.42	143	43.57	43.95	14	4,291	0.33%	大買/大賣/
2021/09/16	37	41.02	3	40.83	41.15	34	3,610	0.94%
2021/09/15	3	40.15	1	40.40	40.30	2	3,399	0.06%
2021/09/08	1	37.25	0	0.00	36.90	1	3,339	0.03%
2021/09/07	0	0.00	3	37.60	37.50	-3	3,374	-0.09%
2021/09/06	1	37.70	0	0.00	37.50	1	3,386	0.03%
2021/09/03	0	0.00	1	38.05	38.10	-1	3,381	-0.03%
2021/08/26	2	37.50	0	0.00	37.45	2	3,367	0.06%
2021/08/25	15	37.23	0	0.00	37.30	15	3,369	0.45%
2021/08/20	3	36.45	0	0.00	36.35	3	3,439	0.09%
2021/08/19	0.8	36.80	0	0.00	36.70	0.8	3,468	0.02%
2021/08/18	2	37.55	0	0.00	37.55	2	3,469	0.06%
2021/08/16	3	38.10	0	0.00	37.80	3	3,481	0.09%
2021/08/13	0	38.70	1.8	38.64	38.50	-1.8	3,483	-0.05%
2021/08/11	0	0.00	0.6	39.30	39.15	-0.6	3,558	-0.02%
2021/08/10	3	39.42	0	0.00	39.40	3	3,646	0.08%
2021/08/02	0	0.00	10	40.20	40.30	-10	4,323	-0.23%
2021/07/30	1	40.10	0	0.00	39.90	1	4,420	0.02%
2021/07/29	1	39.95	0	0.00	40.25	1	4,468	0.02%
2021/07/16	0	0.00	1	42.90	42.50	-1	5,419	-0.02%
2021/07/12	0	0.00	3	42.25	42.50	-3	6,040	-0.05%
2021/07/08	0	42.15	0	0.00	42.00	0	6,864	0.00%
2021/07/05	0	0.00	0.1	42.65	42.80	-0.1	8,124	0.00%
2021/07/02	0	0.00	1	43.05	43.00	-1	8,189	-0.01%
2021/06/29	0	0.00	2	42.40	42.30	-2	8,331	-0.02%
2021/06/25	1	42.70	0	0.00	42.50	1	8,515	0.01%
2021/06/23	0	0.00	1	40.75	41.60	-1	8,997	-0.01%
2021/06/18	1	40.80	5	40.85	40.50	-4	10,830	-0.04%
2021/06/16	0	0.00	1	39.95	40.05	-1	10,903	-0.01%
2021/06/09	1	39.35	0	0.00	39.35	1	11,374	0.01%
2021/06/07	1	39.80	0	0.00	39.80	1	11,473	0.01%
2021/06/04	0	0.00	1	40.20	40.15	-1	11,526	-0.01%
2021/06/03	2	40.20	0	0.00	40.10	2	11,617	0.02%
2021/06/01	2	39.55	0	0.00	40.10	2	11,728	0.02%
2021/05/31	13.2	39.87	3	39.95	39.45	10.2	11,793	0.09%
2021/05/28	1	39.70	1	39.50	39.70	0	11,827	0.00%
2021/05/27	3	38.90	2	39.00	38.80	1	11,868	0.01%
2021/05/19	0	0.00	3	39.05	39.20	-3	12,798	-0.02%
2021/05/13	1	36.75	1	38.10	38.40	0	12,556	0.00%
2021/05/12	1	40.65	3	37.35	38.10	-2	12,478	-0.02%
2021/05/11	2	41.20	0	0.00	40.60	2	12,357	0.02%
2021/05/10	0	0.00	2.1	43.02	43.20	-2.1	12,322	-0.02%
2021/05/07	0	0.00	1	42.50	42.90	-1	12,358	-0.01%
2021/05/06	0	0.00	1	41.30	40.55	-1	12,440	-0.01%
2021/05/05	1	40.85	2	40.97	40.40	-1	12,720	-0.01%
2021/05/04	1	39.50	0	0.00	40.50	1	12,698	0.01%
2021/05/03	1	43.50	7	43.81	42.95	-6	12,571	-0.05%
2021/04/29	1	45.65	3	45.57	45.40	-2	12,565	-0.02%
2021/04/28	2	45.10	5.2	45.00	45.15	-3.2	12,567	-0.03%
2021/04/27	2	45.68	5.1	45.63	45.60	-3.1	12,645	-0.02%
2021/04/23	0	0.00	7	44.42	44.60	-7	12,780	-0.05%
2021/04/22	11.1	45.72	29	46.43	44.35	-17.9	12,901	-0.14%
2021/04/21	10	46.61	2	46.95	46.50	8	12,842	0.06%
2021/04/20	29	47.66	50	47.11	47.85	-21	12,734	-0.16%
2021/04/19	4	46.33	13	46.53	46.40	-9	12,771	-0.07%
2021/04/16	5	45.96	0	0.00	45.65	5	12,810	0.04%
2021/04/15	51	46.03	14	45.81	45.55	37	12,884	0.29%
2021/04/14	39	46.71	29.5	46.81	47.20	9.5	12,794	0.07%
2021/04/13	32.1	47.77	45	47.35	46.80	-12.8	13,010	-0.10%
2021/04/12	16	46.35	14	46.45	46.30	2	12,787	0.02%
2021/04/09	8	44.97	12	44.55	44.70	-4	13,190	-0.03%
2021/04/08	2	43.90	0	0.00	44.05	2	13,439	0.01%
2021/04/07	0	0.00	1	43.95	43.95	-1	13,403	-0.01%
2021/04/06	12	44.13	0	0.00	44.00	12	13,536	0.09%
2021/04/01	3	44.38	1	44.10	44.45	2	14,220	0.01%
2021/03/31	7.1	44.07	13	43.89	44.05	-6	14,437	-0.04%
2021/03/30	8	43.26	7	43.48	43.35	1	14,258	0.01%
2021/03/29	7	43.08	8	43.43	43.45	-1	14,224	-0.01%
2021/03/26	15	43.49	2	43.73	43.25	13	14,084	0.09%
2021/03/25	78.5	46.47	68	46.26	45.10	10.5	13,578	0.08%
2021/03/24	20	44.88	30.3	45.60	46.65	-10.3	12,788	-0.08%
2021/03/23	0	0.00	2	43.08	42.45	-2	11,679	-0.02%
2021/03/22	0	0.00	1	42.15	42.45	-1	11,591	-0.01%
2021/03/19	4	42.23	0	0.00	42.10	4	11,540	0.03%
2021/03/18	0.1	43.13	0	0.00	42.80	0.1	11,438	0.00%
2021/03/17	5	43.17	13	43.63	43.30	-8	11,313	-0.07%
2021/03/16	3	42.55	2.3	42.64	42.75	0.7	11,058	0.01%
2021/03/15	1	42.25	15	42.70	42.25	-14	10,985	-0.13%
2021/03/12	0	0.00	1	42.65	42.50	-1	10,965	-0.01%
2021/03/11	18	42.39	1	42.65	42.40	17	10,998	0.15%
2021/03/09	1	42.35	2	42.83	42.85	-1	10,911	-0.01%
2021/03/08	5	42.57	6	42.66	42.10	-1	10,839	-0.01%
2021/03/05	0	0.00	1	41.70	41.50	-1	10,725	-0.01%
2021/03/03	0	0.00	1	41.40	41.85	-1	10,655	-0.01%
2021/03/02	1	41.65	0	0.00	41.20	1	10,597	0.01%
2021/02/26	1	42.05	0	0.00	41.65	1	10,553	0.01%
2021/02/25	1	42.90	0.1	42.70	42.60	0.9	10,566	0.01%
2021/02/24	7	41.86	3	41.60	41.40	4	10,518	0.04%
2021/02/23	8	43.55	0	0.00	43.55	8	10,325	0.08%
2021/02/22	2	43.00	2	43.05	42.90	0	10,227	0.00%
2021/02/19	3	42.07	8	43.26	43.70	-5	10,159	-0.05%
2021/02/18	0	0.00	6	40.83	41.10	-6	9,965	-0.06%
2021/02/17	2	40.90	1	40.60	40.90	1	10,053	0.01%
2021/02/05	3	40.17	1	40.35	40.00	2	10,018	0.02%
2021/02/04	1	40.35	0	0.00	40.35	1	9,982	0.01%
2021/02/03	1	40.95	0	0.00	40.95	1	9,973	0.01%
2021/02/02	7	40.87	0	0.00	41.15	7	9,943	0.07%
2021/01/29	4	41.34	0	0.00	40.90	4	9,858	0.04%
2021/01/28	3	41.65	4	41.55	41.35	-1	9,789	-0.01%
2021/01/27	13	42.57	5	42.33	43.20	8	9,589	0.08%
2021/01/26	6	41.69	1	41.05	41.10	5	9,261	0.05%
2021/01/25	1	41.85	0	0.00	41.95	1	9,225	0.01%
2021/01/22	1	42.10	0	0.00	43.20	1	9,197	0.01%
2021/01/21	3	41.42	2	41.48	40.95	1	9,061	0.01%
2021/01/20	1	41.90	3	41.65	41.45	-2	8,987	-0.02%
2021/01/19	2	43.03	3	42.88	43.05	-1	8,845	-0.01%
2021/01/18	3	43.10	0	0.00	43.55	3	8,730	0.03%
2021/01/15	10	43.16	10	42.50	42.75	0	8,578	0.00%
2021/01/14	13	44.60	0	0.00	44.30	13	8,366	0.16%
2021/01/13	5	44.78	0	0.00	44.45	5	8,162	0.06%
2021/01/12	4	44.34	47	45.14	43.95	-43	8,071	-0.53%
2021/01/11	2	47.85	4	47.05	46.80	-2	7,913	-0.03%
2021/01/08	10	47.87	0	0.00	46.55	10	7,853	0.13%
2021/01/07	8	48.43	3	48.38	48.00	5	7,662	0.07%
2021/01/06	5	49.86	16.3	50.56	49.00	-11.3	7,415	-0.15%
2021/01/05	19	48.75	10.9	49.69	48.85	8.1	6,700	0.12%
2021/01/04	36	49.64	11	50.33	50.90	25	6,279	0.40%
2020/12/31	4	45.01	9	46.33	46.90	-5	5,551	-0.09%
2020/12/30	2	42.15	7	42.66	42.85	-5	5,130	-0.10%
2020/12/29	1	42.50	2	41.85	42.20	-1	5,130	-0.02%
2020/12/28	37	43.35	126	43.38	43.50	-89	4,966	-1.79%	大賣/
2020/12/25	111	40.27	21	38.26	41.05	90	4,236	2.12%	大買/
2020/12/24	1	37.30	0	0.00	37.35	1	3,943	0.03%
2020/12/17	1	36.90	0	0.00	36.90	1	4,034	0.02%
2020/12/16	1	36.70	2	37.17	37.50	-1	4,059	-0.03%
2020/12/15	0	0.00	1	37.15	36.50	-1	4,114	-0.02%
2020/12/14	3	36.67	0	36.85	36.70	3	4,295	0.07%
2020/12/11	9	37.11	0	0.00	36.80	9	4,351	0.21%
2020/12/09	5	37.75	0	0.00	37.85	5	4,563	0.11%
2020/12/07	2	37.58	0	0.00	37.65	2	4,911	0.04%
2020/12/04	10	38.28	2	38.35	38.45	8	5,046	0.16%
2020/12/03	1	38.35	0	0.00	38.25	1	5,035	0.02%
2020/12/02	2	38.38	0	0.00	38.55	2	5,096	0.04%
2020/12/01	0	0.00	0.3	38.80	38.80	-0.3	5,203	-0.01%
2020/11/30	1	38.85	0	0.00	39.00	1	5,256	0.02%
2020/11/27	1	38.70	1	39.35	39.35	0	5,360	0.00%
2020/11/26	0.2	39.30	1	39.15	39.20	-0.8	5,594	-0.01%
2020/11/24	1	39.65	2	38.95	38.75	-1	6,017	-0.02%
2020/11/23	2	39.90	0	0.00	40.10	2	6,060	0.03%
2020/11/20	2	39.45	2	40.03	40.05	0	6,286	0.00%
2020/11/19	1	39.00	0	39.05	38.90	1	6,314	0.02%
2020/11/18	0	0.00	3	39.10	39.00	-3	6,319	-0.05%
2020/11/11	4	35.88	2	35.95	35.90	2	6,804	0.03%
2020/11/10	0	0.00	10	35.20	35.05	-10	6,818	-0.15%
2020/11/06	2	34.80	0	0.00	34.00	2	7,052	0.03%
2020/11/03	0	0.00	0.2	35.00	35.05	-0.2	7,742	0.00%
2020/10/27	0	0.00	0.7	38.30	38.20	-0.7	7,957	-0.01%
2020/10/20	0	0.00	0.3	38.15	38.30	-0.3	8,430	0.00%
2020/10/19	11.6	39.28	3	39.35	38.00	8.6	8,490	0.10%
2020/10/06	0	0.00	9	23.92	23.95	-9	8,403	-0.11%
2020/09/25	2	22.75	0	0.00	22.60	2	8,961	0.02%
2020/09/24	0	0.00	2	22.50	22.55	-2	8,931	-0.02%
2020/09/23	12	22.91	0	0.00	22.80	12	8,866	0.14%
2020/09/22	6	23.65	0	0.00	23.40	6	8,809	0.07%
2020/09/18	1	24.40	10	24.10	24.30	-9	8,856	-0.10%
2020/09/17	10	23.75	0	0.00	23.75	10	8,918	0.11%
2020/09/09	3	23.82	1	24.20	24.45	2	9,265	0.02%
2020/09/07	0	0.00	2	25.50	25.20	-2	9,275	-0.02%
2020/09/04	0	0.00	1.4	25.19	25.45	-1.4	9,415	-0.01%
2020/09/03	8	25.95	7	25.45	25.30	1	9,458	0.01%
2020/09/02	7	25.74	0	0.00	25.70	7	9,787	0.07%
2020/09/01	0	0.00	6	25.86	25.90	-6	10,242	-0.06%
2020/08/31	6	25.58	9	25.07	25.30	-3	10,258	-0.03%
2020/08/28	1	24.65	5	24.71	24.65	-4	10,694	-0.04%
2020/08/26	0	0.00	5	24.89	25.10	-5	10,706	-0.05%
2020/08/25	1	24.40	1	24.65	24.40	0	10,706	0.00%
2020/08/24	5	24.53	0	0.00	24.85	5	10,717	0.05%
2020/08/21	6	24.23	7	25.00	25.10	-1	10,745	-0.01%
2020/08/20	9	23.41	4	24.35	23.30	5	10,541	0.05%
2020/08/19	1	24.50	68	24.98	24.75	-67	10,319	-0.65%
2020/08/18	58	25.27	13	25.18	25.35	45	10,271	0.44%
2020/08/17	10	24.20	2	25.03	25.15	8	10,263	0.08%
2020/08/14	1	23.85	0	0.00	23.85	1	10,253	0.01%
2020/08/13	0	0.00	10	24.55	24.40	-10	10,722	-0.09%
2020/08/12	0	0.00	1	24.50	24.40	-1	11,160	-0.01%
2020/08/11	0	0.00	16.2	24.29	24.55	-16.2	11,315	-0.14%
2020/08/10	5	24.40	0	0.00	24.20	5	11,238	0.04%
2020/08/07	15	24.59	17	24.16	24.00	-2	11,141	-0.02%
2020/08/06	3	24.00	0	0.00	23.90	3	10,896	0.03%
2020/07/31	30	23.15	36	23.53	23.70	-6	10,628	-0.06%
2020/07/30	10	22.00	25	22.89	23.00	-15	10,275	-0.15%
2020/07/29	1	21.90	1	21.90	21.80	0	10,056	0.00%
2020/07/28	0	0.00	1	21.15	20.85	-1	10,052	-0.01%
2020/07/27	1.1	20.78	0	0.00	20.70	1.1	10,058	0.01%
2020/07/24	1	21.60	0	0.00	21.10	1	10,072	0.01%
2020/07/23	10	21.80	0	0.00	21.85	10	10,053	0.10%
2020/07/20	2	21.60	0	0.00	21.40	2	10,001	0.02%
2020/07/15	0	0.00	5	21.80	21.65	-5	10,074	-0.05%
2020/07/13	5	21.35	0	0.00	21.45	5	10,089	0.05%
2020/07/10	0	0.00	2	21.28	21.10	-2	10,118	-0.02%
2020/07/07	6	22.22	0	0.00	22.25	6	10,259	0.06%
2020/07/06	0	0.00	1	21.05	21.25	-1	10,679	-0.01%
2020/07/03	1	21.45	0	0.00	21.20	1	11,003	0.01%
2020/07/01	0	0.00	5	21.30	21.35	-5	11,619	-0.04%
2020/06/29	2	21.05	0	0.00	21.15	2	12,611	0.02%
2020/06/24	1	21.75	0	0.00	21.90	1	12,541	0.01%
2020/06/23	5	22.26	0	0.00	22.15	5	12,518	0.04%
2020/06/19	5	22.50	0	0.00	22.50	5	12,547	0.04%
2020/06/18	0	0.00	5	22.50	22.50	-5	12,504	-0.04%
2020/06/15	8	22.61	0	0.00	22.10	8	12,420	0.06%
2020/06/12	2	22.28	5	22.35	22.25	-3	12,415	-0.02%
2020/06/11	9	22.94	22	22.87	22.70	-13	12,296	-0.11%
2020/06/10	0	0.00	6	23.63	23.85	-6	12,240	-0.05%
2020/06/09	1	23.80	4	23.96	23.85	-3	12,160	-0.02%
2020/06/08	10	23.33	2	23.95	23.20	8	11,764	0.07%
2020/06/05	11	22.23	11.1	22.16	22.30	-0.1	11,237	0.00%
2020/06/04	3	22.03	2	20.45	22.35	1	11,126	0.01%
2020/06/03	0	0.00	5	20.15	20.35	-5	10,578	-0.05%
2020/06/02	0	0.00	17	20.10	20.10	-17	10,602	-0.16%
2020/06/01	0	0.00	1	20.25	20.30	-1	10,650	-0.01%
2020/05/29	0	0.00	15	19.93	19.80	-15	10,614	-0.14%
2020/05/27	5	19.90	2	19.75	19.90	3	10,612	0.03%
2020/05/26	2	20.00	3	19.97	19.90	-1	10,745	-0.01%
2020/05/25	0	0.00	2	20.05	20.25	-2	10,725	-0.02%
2020/05/22	3	20.08	5	20.05	20.05	-2	10,719	-0.02%
2020/05/21	5	20.60	2	20.50	20.60	3	10,663	0.03%
2020/05/20	7	20.00	11	19.46	20.35	-4	10,541	-0.04%
2020/05/19	11	18.94	2	19.23	19.70	9	10,116	0.09%
2020/05/18	2	18.05	4	17.94	17.95	-2	9,692	-0.02%
2020/05/15	0	0.00	1	16.80	16.90	-1	9,511	-0.01%
2020/05/14	0	0.00	1	16.70	16.70	-1	9,458	-0.01%
2020/05/11	0	0.00	13	17.00	16.90	-13	9,800	-0.13%
2020/05/06	0	0.00	1	16.60	16.40	-1	10,143	-0.01%
2020/05/05	31	16.75	0	0.00	16.65	31	10,113	0.31%
2020/05/04	20	16.90	0	0.00	16.70	20	10,085	0.20%
2020/04/29	5	17.55	6	17.54	17.55	-1	9,996	-0.01%
2020/04/23	1	17.10	1	16.95	17.00	0	9,776	0.00%
2020/04/22	1	16.50	0	0.00	16.55	1	9,690	0.01%
2020/04/21	2	16.85	0	0.00	16.75	2	9,616	0.02%
2020/04/16	1	18.15	5	17.85	18.20	-4	9,317	-0.04%
2020/04/14	1	18.85	1	18.80	18.45	0	9,153	0.00%
2020/04/13	0	0.00	1	18.70	18.70	-1	9,024	-0.01%
2020/04/10	1	19.00	0	0.00	18.75	1	8,882	0.01%
2020/04/09	18	18.93	29	18.89	18.50	-11	8,637	-0.13%
2020/04/08	2	17.40	4	17.75	18.15	-2	7,968	-0.03%
2020/04/07	50	16.51	12	16.41	16.50	38	7,539	0.50%
2020/04/06	0	0.00	1	15.60	15.55	-1	7,210	-0.01%
2020/04/01	3	14.68	1	14.80	14.85	2	6,853	0.03%
2020/03/31	6	14.73	21	14.72	14.70	-15	6,443	-0.23%
2020/03/27	1	16.50	0	0.00	16.30	1	5,786	0.02%
2020/03/26	3	16.52	0	0.00	16.65	3	5,713	0.05%
2020/03/20	3	15.10	0	0.00	15.15	3	5,562	0.05%
2020/03/19	1	14.75	0	0.00	14.50	1	5,495	0.02%
2020/03/17	1	16.50	1	16.15	16.40	0	5,310	0.00%
2020/03/16	4	17.66	0	0.00	17.00	4	5,212	0.08%
2020/03/12	1	18.85	50	19.15	18.60	-49	5,023	-0.98%
2020/03/11	4.1	19.82	0	0.00	19.65	4.1	4,910	0.08%
2020/03/10	0	0.00	50	20.20	20.35	-50	4,867	-1.03%
2020/03/09	2	19.80	2	20.45	20.10	0	4,794	0.00%
2020/03/05	3	21.05	0	0.00	21.00	3	4,563	0.07%
2020/03/04	3	20.68	3	21.00	21.15	0	4,486	0.00%
2020/03/03	0	0.00	3	21.00	20.85	-3	4,407	-0.07%
2020/02/27	0	0.00	5	20.40	20.40	-5	4,172	-0.12%
2020/02/25	0	0.00	5	20.50	20.80	-5	3,835	-0.13%
2020/02/24	5	20.95	0	0.00	20.95	5	3,775	0.13%
2020/02/21	0	0.00	1	20.85	20.95	-1	3,682	-0.03%
2020/02/20	1	21.15	0.1	21.00	21.05	0.9	3,614	0.02%
2020/02/19	10	20.68	10	20.43	20.90	0	3,444	0.00%
2020/02/18	7	20.35	0	0.00	20.15	7	3,365	0.21%
2020/02/17	0	0.00	3	19.80	20.05	-3	3,311	-0.09%
2020/02/14	0	0.00	4	19.83	19.80	-4	3,248	-0.12%
2020/02/13	0	0.00	2	20.05	20.00	-2	3,221	-0.06%
2020/02/12	0	0.00	8	19.94	20.05	-8	3,161	-0.25%
2020/02/11	1	19.75	2	20.15	19.65	-1	3,040	-0.03%
2020/02/10	6	19.90	8	19.54	19.90	-2	2,847	-0.07%
2020/02/07	0	0.00	2	19.03	19.25	-2	2,539	-0.08%
2020/02/06	0	0.00	3	18.55	18.75	-3	2,407	-0.12%
2020/02/04	1	17.30	0	0.00	17.35	1	2,323	0.04%
2020/02/03	1	17.15	0	0.00	17.15	1	2,303	0.04%
2020/01/31	1	17.95	0	0.00	17.90	1	2,244	0.04%
2020/01/30	8	18.31	0	0.00	17.95	8	2,238	0.36%
2020/01/16	0	0.00	6	19.00	19.10	-6	2,143	-0.28%
2020/01/08	2	18.90	0	0.00	18.70	2	2,348	0.09%
2020/01/07	0	0.00	1	19.10	19.00	-1	2,321	-0.04%
2020/01/06	5	19.30	0	0.00	19.20	5	2,347	0.21%
2019/12/26	1	19.55	0	0.00	19.50	1	2,460	0.04%
2019/12/25	0	0.00	3	19.42	19.40	-3	2,468	-0.12%
2019/12/18	1	19.70	0	0.00	19.65	1	2,554	0.04%
2019/12/17	0	0.00	17	19.71	19.75	-17	2,559	-0.66%
2019/12/06	5	18.80	0	0.00	18.80	5	2,894	0.17%
2019/12/03	7	18.90	0	0.00	18.90	7	3,028	0.23%
2019/12/02	5	19.10	0	0.00	19.00	5	3,035	0.16%
2019/11/29	0	0.00	1	19.25	19.15	-1	3,035	-0.03%
2019/11/22	0	0.00	3	18.87	18.80	-3	3,102	-0.10%
2019/11/15	1	18.55	4	18.50	18.70	-3	3,276	-0.09%
2019/11/14	5	19.05	0	0.00	19.00	5	3,218	0.16%
2019/11/13	2	19.05	0	0.00	19.05	2	3,257	0.06%
2019/11/12	10	19.10	0	0.00	19.15	10	3,317	0.30%
2019/11/11	11.1	19.25	0	0.00	19.20	11.1	3,510	0.32%
2019/11/08	10	19.65	0	0.00	19.65	10	3,598	0.28%
2019/11/06	18	19.53	0	0.00	19.50	18	3,789	0.47%
2019/11/04	10	19.60	0	0.00	19.60	10	3,884	0.26%
2019/11/01	3	19.50	1	19.45	19.50	2	3,897	0.05%
2019/10/31	2	19.50	0	0.00	19.60	2	4,011	0.05%
2019/10/28	0	0.00	1	19.70	19.60	-1	4,286	-0.02%
2019/10/25	0	0.00	5	19.80	19.65	-5	4,554	-0.11%
2019/10/24	5	19.57	0	0.00	19.65	5	4,919	0.10%
2019/10/23	2	19.60	0	0.00	19.65	2	4,951	0.04%
2019/10/18	3	19.50	0	0.00	19.50	3	5,082	0.06%
2019/10/17	50	19.65	1	19.70	19.70	49	5,096	0.96%
2019/10/16	1	19.50	20	19.40	19.55	-19	5,099	-0.37%
2019/10/14	1	19.20	1	19.40	19.40	0	5,142	0.00%
2019/10/09	10	19.00	0	0.00	18.95	10	5,240	0.19%
2019/10/08	2	19.35	0	0.00	19.25	2	5,411	0.04%
2019/10/07	10	19.25	0	0.00	19.40	10	5,512	0.18%
2019/10/03	2	19.30	0	0.00	19.35	2	5,561	0.04%
2019/10/02	2	19.65	0	0.00	19.60	2	5,636	0.04%
2019/09/26	1	20.25	0	0.00	20.15	1	5,899	0.02%
2019/09/25	2	20.20	0	0.00	20.25	2	6,043	0.03%
2019/09/24	0	0.00	2	20.35	20.25	-2	6,196	-0.03%
2019/09/20	0	0.00	10	20.50	20.35	-10	6,345	-0.16%
2019/09/18	0	0.00	2	20.40	20.40	-2	6,707	-0.03%
2019/09/17	0	0.00	6	20.60	20.10	-6	6,676	-0.09%
2019/09/12	10	21.18	0	0.00	21.10	10	6,819	0.15%
2019/09/11	2	20.90	0	0.00	20.95	2	6,892	0.03%
2019/09/03	5	21.05	0	0.00	20.85	5	7,420	0.07%
2019/08/30	1	21.00	0	0.00	20.90	1	7,736	0.01%
2019/08/19	0	0.00	41	21.20	21.15	-41	10,315	-0.40%
2019/08/13	2	22.40	2	23.00	22.25	0	10,900	0.00%
2019/08/12	7	22.84	0	0.00	23.15	7	11,551	0.06%
2019/08/02	0	0.00	8	23.13	23.05	-8	11,956	-0.07%
2019/07/31	0	0.00	3	24.10	24.00	-3	11,789	-0.03%
2019/07/30	1	24.25	0	0.00	24.30	1	11,699	0.01%
2019/07/29	28	24.57	1	24.20	24.45	27	11,611	0.23%
2019/07/26	10	23.95	6	23.45	23.90	4	11,344	0.04%
2019/07/25	2	22.40	0	0.00	22.65	2	10,970	0.02%
2019/07/23	0	0.00	3	22.55	22.55	-3	10,920	-0.03%
2019/07/22	2	23.25	0	0.00	23.20	2	10,850	0.02%
2019/07/15	0	0.00	1	23.95	23.90	-1	10,573	-0.01%
2019/07/12	0	0.00	10	23.65	23.15	-10	10,479	-0.10%
2019/07/10	0	0.00	7.5	23.92	23.85	-7.5	10,321	-0.07%
2019/07/09	1	23.90	5	23.85	23.80	-4	10,487	-0.04%
2019/07/05	0	0.00	1	23.80	23.60	-1	10,474	-0.01%
2019/07/04	0	0.00	6	23.49	23.50	-6	10,403	-0.06%
2019/07/03	1	23.00	0	0.00	23.00	1	10,384	0.01%
2019/07/02	0	0.00	6	23.60	23.45	-6	10,383	-0.06%
2019/06/28	0	0.00	13	22.70	22.80	-13	10,096	-0.13%
2019/06/27	3	22.95	0	0.00	22.80	3	10,070	0.03%
2019/06/26	0	0.00	0.4	22.95	22.95	-0.4	10,027	0.00%
2019/06/25	1	22.50	51	22.50	22.60	-50	10,079	-0.50%
2019/06/20	10	22.25	23	22.00	22.15	-13	9,569	-0.14%
2019/06/17	10	21.46	5	21.60	21.45	5	9,199	0.05%
2019/06/14	3	21.82	0	0.00	21.80	3	9,094	0.03%
2019/06/13	23	21.71	0	0.00	21.60	23	9,022	0.25%
2019/06/12	60	22.17	2	22.35	22.00	58	8,821	0.66%
2019/06/10	2	22.65	0	0.00	22.50	2	8,484	0.02%
2019/06/06	7	22.89	6	23.39	22.55	1	8,361	0.01%
2019/06/05	5	22.90	1	23.55	23.20	4	8,178	0.05%
2019/06/04	6	23.14	4	23.43	23.10	2	7,985	0.03%
2019/06/03	3	23.55	3	23.62	23.25	0	7,805	0.00%
2019/05/31	2	23.75	15	23.84	23.85	-13	7,586	-0.17%
2019/05/30	18	24.01	6	24.33	23.85	12	7,354	0.16%
2019/05/29	9	24.49	10	24.45	24.00	-1	7,142	-0.01%
2019/05/28	37	24.09	38	23.73	23.55	-1	6,501	-0.02%
2019/05/27	22	23.38	142	23.72	23.95	-120	6,045	-1.99%	大賣/鉅額交易
2019/05/23	101	21.98	7	21.93	21.80	94	5,322	1.77%	大買/
2019/05/22	0	0.00	5	22.08	22.55	-5	5,186	-0.10%
2019/05/21	3	22.12	1.1	22.20	22.25	1.9	4,989	0.04%
2019/05/20	3	22.72	6.1	22.49	22.50	-3.1	4,829	-0.06%
2019/05/17	7	21.81	6	22.05	22.15	1	4,370	0.02%
2019/05/16	0	0.00	27	20.52	20.50	-27	3,649	-0.74%
2019/05/15	5	20.20	0	0.00	20.30	5	3,246	0.15%
2019/04/23	0	0.00	1	19.90	19.95	-1	2,782	-0.04%
2019/04/16	1	19.30	0	0.00	19.20	1	2,716	0.04%
2019/04/15	1	19.80	0	0.00	19.30	1	2,627	0.04%
2019/04/12	20.1	20.15	0	0.00	20.05	20.1	2,411	0.83%
2019/04/09	0	0.00	0.1	20.55	20.60	-0.1	2,251	-0.01%
2019/04/08	0	0.00	1	20.40	20.25	-1	2,147	-0.05%
2019/03/29	0	0.00	1	19.55	19.45	-1	2,083	-0.05%
2019/03/28	5	20.00	7	19.85	19.90	-2	2,029	-0.10%
2019/03/26	1	18.85	0	0.00	18.80	1	1,808	0.06%
2019/03/22	0	0.00	1	18.90	18.95	-1	2,036	-0.05%
2019/03/15	5	18.90	4	18.95	18.90	1	2,343	0.04%
2019/03/04	5	18.95	0	0.00	18.95	5	4,115	0.12%
2019/02/14	4	18.50	0	0.00	18.50	4	4,018	0.10%
2019/02/13	0	0.00	1	18.50	18.50	-1	4,016	-0.02%
2019/02/11	1	18.45	0	0.00	18.40	1	4,049	0.02%
2019/01/25	0	0.00	1	18.10	18.20	-1	4,018	-0.02%
2019/01/23	0	0.00	13	18.15	18.10	-13	4,029	-0.32%
2019/01/15	12	18.06	0	0.00	18.10	12	4,168	0.29%
2019/01/14	0	0.00	1	17.70	17.85	-1	4,161	-0.02%
2019/01/10	11	17.81	6	17.85	17.80	5	4,192	0.12%
2019/01/09	1	18.00	0	0.00	17.90	1	4,206	0.02%
2018/12/28	5	18.10	0	0.00	18.20	5	4,402	0.11%
2018/12/25	1	18.35	0	0.00	18.25	1	4,443	0.02%
2018/12/20	0.1	19.40	0	0.00	19.35	0.1	4,486	0.00%
2018/12/14	0	0.00	1	20.55	20.55	-1	4,241	-0.02%
2018/12/11	0	0.00	10	19.90	19.80	-10	4,108	-0.24%
2018/12/10	1	20.05	0	0.00	20.10	1	4,107	0.02%
2018/12/06	1	20.10	0	0.00	20.05	1	3,944	0.03%
2018/12/05	29	21.10	8.2	20.96	21.00	20.8	3,702	0.56%
2018/12/04	1	19.70	1	19.55	20.00	0	2,803	0.00%
2018/11/28	0	0.00	1	18.10	18.15	-1	2,337	-0.04%
2018/11/23	1	17.80	0	0.00	17.75	1	2,388	0.04%
2018/11/22	0.1	17.95	0	0.00	17.95	0.1	2,401	0.00%
2018/10/19	0	0.00	1	18.70	18.55	-1	2,641	-0.04%
2018/09/21	0	0.00	0	20.90	20.90	0	2,281	0.00%
2018/09/12	0	0.00	1	20.50	20.50	-1	2,706	-0.04%
2018/09/10	1	20.35	0	0.00	20.30	1	2,855	0.04%
2018/09/03	0	0.00	1.3	21.23	21.20	-1.3	3,020	-0.04%
2018/08/21	0	0.00	1	20.30	20.35	-1	3,258	-0.03%
2018/08/20	0	0.00	2	20.25	20.30	-2	3,283	-0.06%
2018/08/15	0	0.00	3	20.55	20.55	-3	3,319	-0.09%
2018/08/07	0	0.00	1	21.05	21.05	-1	3,681	-0.03%
2018/08/01	2	21.40	0	0.00	21.40	2	3,874	0.05%
2018/07/30	1	21.10	0	0.00	21.10	1	3,785	0.03%
2018/07/27	0.2	21.10	0	0.00	21.05	0.2	3,781	0.01%
2018/07/25	1	21.15	0	0.00	21.15	1	3,767	0.03%
2018/07/17	1	21.00	1	21.25	21.25	0	3,705	0.00%
2018/07/16	0	0.00	1	21.15	21.15	-1	3,664	-0.03%
2018/07/13	0	0.00	4	21.03	21.10	-4	3,664	-0.11%
2018/07/09	0.3	20.85	2	20.70	20.70	-1.7	3,649	-0.05%
2018/07/06	21	20.60	0	0.00	20.60	21	3,646	0.58%
2018/07/05	0	0.00	1	20.85	20.85	-1	3,629	-0.03%
2018/07/04	1	20.75	0	0.00	20.85	1	3,666	0.03%
2018/07/02	0	0.00	1	21.15	21.20	-1	3,655	-0.03%
2018/06/29	0.1	21.30	50	21.40	21.10	-49.9	3,658	-1.36%
2018/06/21	5	22.17	0	0.00	21.85	5	3,285	0.15%
2018/06/15	1	22.40	0	0.00	22.35	1	3,063	0.03%
2018/06/12	1	22.75	0	0.00	22.80	1	3,019	0.03%
2018/06/11	0	0.00	1	23.00	22.80	-1	2,998	-0.03%
2018/06/07	1	23.25	0	0.00	23.20	1	2,950	0.03%
2018/06/06	50	23.30	0	0.00	23.20	50	2,942	1.70%
2018/06/01	0	0.00	5	23.40	23.30	-5	2,852	-0.18%
2018/05/30	0	0.00	7	23.15	23.15	-7	2,890	-0.24%
2018/05/29	6	23.42	0	0.00	23.50	6	2,867	0.21%
2018/05/28	13	23.37	0	0.00	23.35	13	2,879	0.45%
2018/05/23	0	0.00	1	23.80	23.75	-1	2,847	-0.04%
2018/05/21	0	0.00	31	24.32	24.20	-31	2,789	-1.11%
2018/05/18	5	24.40	7	24.43	24.15	-2	2,730	-0.07%
2018/05/17	1	24.30	1	24.30	24.05	0	2,626	0.00%
2018/05/15	5	23.96	0	0.00	24.00	5	2,474	0.20%
2018/05/14	0	0.00	6	23.98	23.95	-6	2,493	-0.24%
2018/05/11	0	0.00	1	22.40	22.45	-1	2,256	-0.04%
2018/05/09	5	22.55	0	0.00	22.40	5	2,256	0.22%
2018/04/25	3	22.15	0	0.00	22.00	3	2,420	0.12%
2018/04/18	1	22.25	0	0.00	22.25	1	2,556	0.04%
2018/04/10	0	0.00	0.1	22.90	22.90	-0.1	2,719	0.00%
2018/04/03	0	0.00	6	22.45	22.50	-6	2,728	-0.22%
2018/03/28	1	22.65	0	0.00	22.60	1	2,892	0.03%
2018/03/21	1	23.25	0	0.00	23.20	1	2,937	0.03%
2018/03/14	5	23.45	0	0.00	23.55	5	3,189	0.16%
2018/03/12	5	23.30	0	0.00	23.45	5	3,217	0.16%
2018/03/06	3	23.47	0	0.00	23.30	3	3,597	0.08%
2018/03/05	1	23.20	2	23.20	23.25	-1	4,854	-0.02%
2018/03/01	10	23.50	0	0.00	23.35	10	4,957	0.20%
2018/02/27	0	0.00	5	23.40	23.35	-5	5,029	-0.10%
2018/02/09	1	21.90	0	0.00	22.30	1	5,082	0.02%
2018/02/08	2	22.55	0	0.00	22.55	2	5,067	0.04%
2018/01/23	23	24.25	0	0.00	23.90	23	5,106	0.45%
2018/01/22	0	0.00	1	23.70	23.75	-1	5,034	-0.02%
2018/01/19	0	0.00	1	23.75	23.55	-1	5,022	-0.02%
2018/01/17	5	23.60	39	23.63	24.00	-34	4,962	-0.69%
2018/01/16	0	0.00	50	23.45	23.45	-50	4,939	-1.01%
2018/01/15	0	0.00	2.4	23.39	23.35	-2.4	4,935	-0.05%
2018/01/12	1	23.35	2	23.30	23.30	-1	5,005	-0.02%
2018/01/11	10	23.30	0	0.00	23.25	10	5,002	0.20%
2018/01/08	2	23.65	0	0.00	23.65	2	4,977	0.04%
2018/01/03	1	23.95	0	0.00	23.65	1	4,899	0.02%
2018/01/02	2	24.00	0	0.00	23.95	2	4,859	0.04%