裕隆 (2201)-元大-北港券商分點個股進出

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
66.9
漲跌
▼2.4
漲幅
-3.46%
成交量
8,604張
產業
上市汽車類股
731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-北港券商分點個股進出

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-北港券商分點個股進出
元大-北港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
2024/04/19	3	67.27	0	0.00	66.90	3	4,450	0.07%
2024/04/18	1	70.30	1	69.50	69.30	0	4,372	0.00%
2024/04/17	5	68.00	0	0.00	67.40	5	4,297	0.12%
2024/04/16	8	67.84	0	0.00	67.40	8	4,327	0.18%
2024/04/15	2	69.30	0	0.00	69.30	2	4,331	0.05%
2024/04/12	1	69.40	1	69.40	69.00	0	4,315	0.00%
2024/04/11	0	0.00	1	69.50	69.30	-1	4,321	-0.02%
2024/04/03	1	66.50	0	0.00	66.70	1	4,271	0.02%
2024/04/02	0.1	68.10	0	0.00	67.80	0.1	4,291	0.00%
2024/03/28	0.2	68.50	0	0.00	68.20	0.2	4,347	0.00%
2024/03/26	1	67.50	0	0.00	67.10	1	4,634	0.02%
2024/03/22	0	0.00	2	68.40	68.30	-2	4,690	-0.04%
2024/03/21	1	67.90	0	0.00	67.80	1	4,792	0.02%
2024/03/20	0	0.00	10	67.70	67.70	-10	4,949	-0.20%
2024/03/19	0	0.00	1	68.70	68.30	-1	4,983	-0.02%
2024/03/13	0	0.00	1	69.90	69.70	-1	5,145	-0.02%
2024/03/12	31	71.20	23	71.10	71.90	8	5,096	0.16%
2024/03/11	1	66.90	15	67.20	67.60	-14	4,959	-0.28%
2024/03/08	1	67.80	1	67.20	67.10	0	4,948	0.00%
2024/03/07	25	69.34	20.3	69.99	68.90	4.7	4,864	0.10%
2024/03/06	0	0.00	40	70.10	70.10	-40	4,820	-0.83%
2024/03/04	0	0.00	10	70.40	70.80	-10	4,943	-0.20%
2024/03/01	15	70.80	16	71.51	70.70	-1	4,936	-0.02%
2024/02/29	6	68.77	11	69.96	70.70	-5	4,946	-0.10%
2024/02/27	7	69.79	2	69.70	69.40	5	4,902	0.10%
2024/02/26	5	70.50	0	0.00	70.60	5	4,906	0.10%
2024/02/23	0	0.00	4	71.40	71.20	-4	4,978	-0.08%
2024/02/22	5	70.30	0	0.00	70.90	5	5,036	0.10%
2024/02/21	10	71.20	0	0.00	70.80	10	5,195	0.19%
2024/02/20	3	71.30	0	0.00	70.90	3	5,293	0.06%
2024/02/19	40	71.66	0	0.00	72.20	40	5,303	0.75%
2024/02/02	2	69.50	0	0.00	69.10	2	5,451	0.04%
2024/01/25	0	0.00	15	69.67	69.70	-15	5,675	-0.26%
2024/01/24	1.1	70.87	1	70.60	70.80	0.1	5,723	0.00%
2024/01/23	10	69.30	0	0.00	69.60	10	5,865	0.17%
2024/01/22	7	68.90	0	0.00	68.60	7	5,904	0.12%
2024/01/19	7	68.51	15	68.80	69.10	-8	6,009	-0.13%
2024/01/18	0.2	68.30	0	0.00	68.50	0.2	6,091	0.00%
2024/01/17	11	68.30	5	68.70	67.70	6	6,163	0.10%
2024/01/16	9	70.16	3	69.80	69.80	6	6,113	0.10%
2024/01/15	0	0.00	5	70.60	70.90	-5	6,215	-0.08%
2024/01/10	7	70.11	0	0.00	70.20	7	6,941	0.10%
2024/01/09	12	70.92	0	0.00	70.90	12	7,154	0.17%
2024/01/08	3	72.30	1	72.80	72.30	2	7,691	0.03%
2024/01/05	1	72.59	0	0.00	72.40	1	8,913	0.01%
2024/01/04	1	72.80	5	73.10	72.60	-4	9,230	-0.04%
2024/01/03	0	0.00	10	73.30	73.10	-10	9,285	-0.11%
2024/01/02	0	74.90	1	74.50	74.80	-1	9,265	-0.01%
2023/12/29	1	74.80	0	0.00	74.80	1	9,295	0.01%
2023/12/28	16	74.39	9	74.42	74.60	7	9,415	0.07%
2023/12/27	0.2	73.50	0	0.00	73.30	0.2	9,442	0.00%
2023/12/26	1	73.00	0	0.00	72.70	1	9,545	0.01%
2023/12/22	0.1	72.43	0	0.00	72.20	0.1	9,944	0.00%
2023/12/21	16.2	72.83	0	0.00	72.70	16.2	9,849	0.16%
2023/12/20	3.1	74.27	0	0.00	74.10	3.1	9,898	0.03%
2023/12/19	2	73.90	0	0.00	74.00	2	9,935	0.02%
2023/12/18	2.1	74.31	3	74.40	74.40	-1	9,995	-0.01%
2023/12/15	2	75.85	0	0.00	75.50	2	10,188	0.02%
2023/12/14	0	0.00	3	76.93	77.30	-3	10,213	-0.03%
2023/12/13	4.1	76.25	1	76.10	76.00	3.1	10,171	0.03%
2023/12/12	0	0.00	2	78.60	77.80	-2	10,053	-0.02%
2023/12/11	1	78.10	2.3	78.01	78.00	-1.3	10,108	-0.01%
2023/12/07	1	77.40	0	0.00	77.60	1	10,186	0.01%
2023/12/06	1	78.10	2	77.80	77.80	-1	10,240	-0.01%
2023/12/05	0	0.00	1	76.30	77.00	-1	10,270	-0.01%
2023/12/04	3	77.03	0	0.00	76.50	3	10,336	0.03%
2023/11/30	5	76.62	0	0.00	76.90	5	10,662	0.05%
2023/11/28	0	0.00	1	77.60	78.40	-1	11,565	-0.01%
2023/11/27	0	0.00	4	77.30	77.10	-4	11,759	-0.03%
2023/11/24	0.2	78.50	2	78.70	78.50	-1.9	12,164	-0.02%
2023/11/22	8	77.76	2	77.95	77.70	6	12,453	0.05%
2023/11/21	1	79.00	25.2	78.84	79.00	-24.2	12,370	-0.20%
2023/11/20	9.2	78.27	0	0.00	78.00	9.2	12,279	0.07%
2023/11/17	2	80.20	1	79.90	80.20	1	12,116	0.01%
2023/11/15	1	78.70	11	79.08	78.50	-10	11,968	-0.08%
2023/11/14	1	77.30	0	0.00	77.90	1	11,858	0.01%
2023/11/13	1	77.00	5	77.50	77.60	-4	11,869	-0.03%
2023/11/10	12.1	77.83	2	77.50	77.10	10.1	11,883	0.08%
2023/11/09	6	78.77	12	79.18	79.20	-6	11,857	-0.05%
2023/11/08	11	78.73	1	78.70	78.60	10	12,001	0.08%
2023/11/07	3	78.67	30	78.00	79.10	-27	12,008	-0.22%
2023/11/06	0	0.00	1	78.90	78.80	-1	12,036	-0.01%
2023/11/03	11	78.03	15	78.35	78.20	-4	12,143	-0.03%
2023/11/02	10	77.30	10	77.70	77.40	0	12,086	0.00%
2023/11/01	8	74.53	1	74.90	75.00	7	12,009	0.06%
2023/10/31	2	75.90	5	75.18	74.10	-3	11,946	-0.03%
2023/10/30	2	77.00	0	0.00	76.90	2	11,861	0.02%
2023/10/27	7	77.96	4	78.03	77.30	3	11,890	0.03%
2023/10/26	6	79.28	0	0.00	78.20	6	11,957	0.05%
2023/10/25	4	80.90	6	80.98	80.10	-2	11,962	-0.02%
2023/10/24	12	78.27	6	78.67	79.00	6	12,043	0.05%
2023/10/23	6	78.22	4	78.80	77.80	2	12,066	0.02%
2023/10/20	16.7	79.21	6	79.65	79.10	10.7	12,142	0.09%
2023/10/19	7	80.16	6	80.42	81.40	1	12,052	0.01%
2023/10/18	34	82.36	28.1	82.76	80.10	5.9	12,069	0.05%
2023/10/17	10.2	83.35	0	0.00	81.10	10.2	11,808	0.09%
2023/10/16	60	85.95	22	86.61	83.00	38	11,705	0.32%
2023/10/13	18	85.74	41.7	86.95	85.10	-23.7	11,340	-0.21%
2023/10/12	15	81.73	46	83.00	84.00	-31	10,331	-0.30%
2023/10/11	2	79.95	2	79.80	78.80	0	10,484	0.00%
2023/10/06	4	79.13	0	0.00	78.90	4	10,709	0.04%
2023/10/05	0.1	78.90	0	0.00	78.40	0.1	10,747	0.00%
2023/10/04	5.2	79.08	1.7	78.80	78.40	3.6	10,777	0.03%
2023/10/03	3.1	81.24	0	0.00	80.50	3.1	10,670	0.03%
2023/10/02	23	82.57	11	82.47	82.00	12	10,679	0.11%
2023/09/28	9	84.72	10	85.28	83.00	-1	10,776	-0.01%
2023/09/27	15	84.83	8.8	85.35	86.00	6.2	10,746	0.06%
2023/09/26	1	83.91	12	84.47	83.70	-11	10,621	-0.10%
2023/09/25	0	0.00	11	84.63	84.30	-11	10,678	-0.10%
2023/09/22	1	82.00	13.2	79.74	82.50	-12.2	10,638	-0.11%
2023/09/21	2.1	81.10	0	0.00	80.60	2.1	10,613	0.02%
2023/09/20	17.1	84.92	0	0.00	82.20	17.1	10,624	0.16%
2023/09/19	25	84.60	25	84.86	84.60	0	10,450	0.00%
2023/09/18	12	83.44	13	83.20	83.30	-1	10,335	-0.01%
2023/09/15	10.1	83.03	8	83.93	82.90	2.1	10,380	0.02%
2023/09/14	7	83.80	0	0.00	83.80	7	10,412	0.07%
2023/09/13	3	82.10	0	0.00	83.90	3	10,425	0.03%
2023/09/12	2	81.80	1.1	81.54	81.30	0.9	10,631	0.01%
2023/09/11	0	0.00	3	82.40	81.20	-3	10,647	-0.03%
2023/09/08	5	83.36	0	82.80	82.60	5	10,628	0.05%
2023/09/07	0	0.00	1	84.10	84.50	-1	10,632	-0.01%
2023/09/06	2	83.40	0.1	85.10	83.20	2	10,618	0.02%
2023/09/04	31.2	87.41	30	87.77	85.70	1.2	10,510	0.01%
2023/09/01	10	85.86	14	85.47	85.30	-4	9,982	-0.04%
2023/08/31	1	83.70	3.7	83.99	83.40	-2.7	9,779	-0.03%
2023/08/30	9.1	81.82	12	82.46	83.70	-2.9	9,882	-0.03%
2023/08/29	15	78.61	7	79.44	79.80	8	9,712	0.08%
2023/08/28	0	76.50	0	0.00	75.70	0	10,084	0.00%
2023/08/23	0	0.00	1	74.70	74.70	-1	11,529	-0.01%
2023/08/22	0.1	74.50	0	0.00	74.30	0.1	11,663	0.00%
2023/08/18	0.2	75.06	0	0.00	74.70	0.2	12,263	0.00%
2023/08/17	0	75.40	0	0.00	75.60	0	12,610	0.00%
2023/08/16	1	73.20	0	0.00	73.20	1	12,960	0.01%
2023/08/14	3.1	75.06	0	0.00	73.40	3.1	13,253	0.02%
2023/08/11	6	77.77	0	0.00	77.50	6	13,487	0.04%
2023/08/10	0.2	78.07	7	77.80	77.90	-6.8	13,636	-0.05%
2023/08/09	1	81.70	0	0.00	79.20	1	13,659	0.01%
2023/08/08	0	0.00	1	79.70	79.70	-1	13,666	-0.01%
2023/08/07	0	80.50	2	80.40	80.50	-2	13,852	-0.01%
2023/08/04	0.1	80.70	0	0.00	80.70	0.1	13,957	0.00%
2023/08/01	2	81.01	0.1	81.40	81.00	2	13,969	0.01%
2023/07/31	6	82.57	5	83.40	82.00	1	13,957	0.01%
2023/07/28	2	81.00	2	80.95	81.60	0	13,918	0.00%
2023/07/27	0	0.00	3.3	79.84	81.00	-3.3	13,982	-0.02%
2023/07/26	1.1	77.87	2	79.90	77.70	-0.9	13,895	-0.01%
2023/07/25	6.2	79.64	3	80.13	79.80	3.2	13,936	0.02%
2023/07/24	6.1	76.91	1	76.30	76.20	5.1	13,873	0.04%
2023/07/21	8.6	77.74	1	78.00	77.40	7.6	13,893	0.05%
2023/07/20	0	0.00	2	79.60	78.20	-2	14,010	-0.01%
2023/07/19	0	0.00	1.1	80.90	79.00	-1.1	13,983	-0.01%
2023/07/18	7	82.06	20.6	81.97	80.20	-13.6	14,165	-0.10%
2023/07/17	4	85.23	1.2	84.48	84.40	2.8	14,604	0.02%
2023/07/14	23.2	86.24	14	85.62	85.50	9.2	15,027	0.06%
2023/07/13	18	83.03	7	83.53	84.00	11	15,484	0.07%
2023/07/12	6	80.00	5	80.40	80.20	1	15,701	0.01%
2023/07/11	4	80.89	4.1	81.53	80.00	-0.1	16,083	0.00%
2023/07/10	1	81.30	3	81.60	81.30	-2	16,401	-0.01%
2023/07/07	1	82.21	1	83.00	82.30	0	16,394	0.00%
2023/07/06	5	82.90	6	82.75	83.50	-1	16,360	-0.01%
2023/07/05	6	81.80	6.1	82.02	81.80	-0.1	16,184	0.00%
2023/07/03	0	0.00	3	82.10	81.80	-3	16,017	-0.02%
2023/06/30	2	82.30	4	82.50	82.60	-2	15,975	-0.01%
2023/06/29	1	80.60	2	80.65	80.50	-1	15,906	-0.01%
2023/06/28	9	81.03	5	81.30	80.80	4	15,888	0.03%
2023/06/27	5	80.06	0	0.00	79.40	5	15,857	0.03%
2023/06/21	5	82.60	5.3	83.35	82.00	-0.3	16,007	0.00%
2023/06/19	0.1	83.80	1	83.70	83.40	-0.9	16,067	-0.01%
2023/06/16	1.3	86.04	0.5	85.80	83.70	0.8	16,268	0.00%
2023/06/15	10	87.60	10	87.80	87.70	0	16,050	0.00%
2023/06/14	5	87.40	5	88.40	87.40	0	16,092	0.00%
2023/06/13	5.3	87.98	6	87.72	87.10	-0.7	16,261	0.00%
2023/06/09	1	86.00	0	0.00	87.80	1	16,587	0.01%
2023/06/08	1.1	88.10	0	0.00	87.10	1.1	16,894	0.01%
2023/06/07	3	89.47	4	89.85	89.70	-1	17,277	-0.01%
2023/06/06	13.1	90.06	24	89.33	88.50	-11	17,427	-0.06%
2023/06/05	3	91.83	2	92.40	90.60	1	17,463	0.01%
2023/06/02	15.1	90.89	5	90.78	90.60	10.1	17,273	0.06%
2023/06/01	16	91.33	3	90.87	89.60	13	17,110	0.08%
2023/05/31	6	85.60	23	85.96	87.60	-17	16,730	-0.10%
2023/05/30	27	86.10	13	87.24	86.60	14	16,779	0.08%
2023/05/29	1	83.20	8	83.53	82.80	-7	16,189	-0.04%
2023/05/26	13	83.00	3	82.80	82.20	10	16,720	0.06%
2023/05/25	10	84.30	10	83.70	83.40	0	16,790	0.00%
2023/05/24	20	83.45	29.4	84.12	85.30	-9.3	16,784	-0.06%
2023/05/23	15.1	84.36	15	83.88	83.70	0.1	16,779	0.00%
2023/05/22	12	81.01	17.3	82.74	84.20	-5.2	16,625	-0.03%
2023/05/19	1.3	80.74	2	80.50	80.40	-0.8	16,605	0.00%
2023/05/18	10	80.20	10	82.00	81.80	0	17,232	0.00%
2023/05/17	10	80.30	13	80.86	81.10	-3	17,202	-0.02%
2023/05/16	0	79.30	1	79.50	79.60	-1	16,929	-0.01%
2023/05/15	10	77.80	10	77.40	76.70	0	16,975	0.00%
2023/05/12	2	76.40	2.8	76.47	78.30	-0.8	17,522	0.00%
2023/05/11	2	76.40	2.8	76.47	75.90	-0.8	17,605	0.00%
2023/05/10	2	78.30	1	78.80	79.10	1	17,858	0.01%
2023/05/08	0	0.00	24	78.10	78.10	-24	18,373	-0.13%
2023/05/04	2	77.15	1	77.20	77.80	1	20,127	0.00%
2023/05/03	2.1	78.58	0	0.00	77.60	2.1	20,629	0.01%
2023/05/02	3	80.17	3	79.70	80.00	0	21,995	0.00%
2023/04/28	0	0.00	25	80.73	80.60	-25	22,329	-0.11%
2023/04/27	0	79.20	10	80.50	80.50	-10	22,911	-0.04%
2023/04/25	0	0.00	1	82.50	78.50	-1	23,224	0.00%
2023/04/21	20	80.80	20	79.90	80.30	0	23,333	0.00%
2023/04/20	32	81.49	29	80.97	82.00	3	23,300	0.01%
2023/04/19	21.1	85.13	12	85.23	83.20	9	23,430	0.04%
2023/04/18	36	84.13	49	84.71	85.70	-13	23,376	-0.06%
2023/04/17	10	81.37	30.6	81.26	81.80	-20.6	22,746	-0.09%
2023/04/14	47	78.39	38	78.07	79.10	9	22,664	0.04%
2023/04/13	38	77.50	2.4	78.08	77.60	35.6	22,469	0.16%
2023/04/12	0	0.00	0	75.80	75.60	0	22,228	0.00%
2023/04/11	3	75.23	3	75.20	74.70	0	22,378	0.00%
2023/04/06	1	73.41	0	0.00	73.70	1	22,946	0.00%
2023/03/31	0	0.00	8	75.40	75.20	-8	23,097	-0.03%
2023/03/29	0	0.00	3	75.00	75.60	-3	23,597	-0.01%
2023/03/28	0.1	75.20	1	74.80	74.50	-0.9	24,135	0.00%
2023/03/27	1.1	76.30	0	0.00	75.50	1.1	24,251	0.00%
2023/03/24	1	78.80	2	78.80	78.80	-1	24,380	0.00%
2023/03/23	20.3	76.85	3	77.23	77.50	17.3	24,792	0.07%
2023/03/22	1	76.40	0	0.00	76.40	1	25,520	0.00%
2023/03/21	4	78.13	3.5	77.86	77.30	0.5	25,958	0.00%
2023/03/20	0	75.40	0	0.00	75.80	0	26,583	0.00%
2023/03/17	3	74.97	0	0.00	75.70	3	26,757	0.01%
2023/03/16	1	74.42	0	0.00	73.90	1	27,143	0.00%
2023/03/15	5	77.30	11	77.33	75.90	-6	27,463	-0.02%
2023/03/14	8	75.23	15	74.90	75.50	-7	27,639	-0.03%
2023/03/13	2	73.25	3	74.77	76.00	-1	27,805	0.00%
2023/03/10	20	72.52	44	73.65	72.40	-24	28,035	-0.09%
2023/03/09	3	76.00	2	76.00	76.00	1	28,440	0.00%
2023/03/08	3.9	77.68	3	77.40	77.60	0.9	29,589	0.00%
2023/03/07	3	79.27	10	79.29	79.20	-7	31,679	-0.02%
2023/03/06	1	78.50	22	78.77	79.00	-21	32,545	-0.06%
2023/03/03	3	78.07	26	78.06	78.10	-23	33,580	-0.07%
2023/03/02	26	79.32	13	78.74	78.80	13	33,809	0.04%
2023/03/01	5	82.54	4	82.73	81.60	1	34,331	0.00%
2023/02/24	10	81.19	12	81.76	81.30	-2	34,926	-0.01%
2023/02/23	24	79.28	5	79.40	80.00	19	35,006	0.05%
2023/02/22	4	78.43	8	78.75	78.10	-4	35,078	-0.01%
2023/02/21	6	81.28	2	81.50	80.90	4	35,210	0.01%
2023/02/20	7	80.43	1	81.20	80.60	6	35,453	0.02%
2023/02/17	7	80.79	0	0.00	80.00	7	36,109	0.02%
2023/02/16	9	81.27	11	81.70	81.50	-2	36,232	-0.01%
2023/02/15	2	78.60	0	0.00	77.90	2	35,580	0.01%
2023/02/14	2	76.80	20	77.30	77.20	-18	35,384	-0.05%
2023/02/13	1	77.70	0	0.00	77.50	1	35,365	0.00%
2023/02/10	9	78.47	14.5	78.68	79.00	-5.5	35,162	-0.02%
2023/02/09	1	77.20	34.2	76.96	76.90	-33.2	34,580	-0.10%
2023/02/08	13	77.57	2	77.25	77.80	11	34,426	0.03%
2023/02/07	10	77.90	1	77.50	77.80	9	34,045	0.03%
2023/02/06	20.6	78.23	6	78.45	77.50	14.6	33,809	0.04%
2023/02/03	16.1	80.14	14.5	79.23	78.10	1.6	33,486	0.00%
2023/02/02	63.5	81.00	59	79.48	79.50	4.5	32,779	0.01%
2023/02/01	15	82.61	19	83.45	84.50	-4	31,891	-0.01%
2023/01/31	25	79.10	18	81.04	82.90	7	31,435	0.02%
2023/01/30	21	74.97	35.1	76.44	78.10	-14.1	30,031	-0.05%
2023/01/17	84	70.60	86	70.06	71.00	-2	29,893	-0.01%
2023/01/16	16	67.80	34	68.30	69.20	-18	29,626	-0.06%
2023/01/13	3	66.30	8	66.75	66.80	-5	29,718	-0.02%
2023/01/12	41	66.68	40	65.70	66.20	1	29,684	0.00%
2023/01/11	9	66.99	0	0.00	66.50	9	29,471	0.03%
2023/01/06	2	66.65	28	66.61	66.20	-26	28,481	-0.09%
2023/01/05	2	65.90	1	65.40	65.70	1	27,989	0.00%
2023/01/04	1	63.90	11	64.96	65.70	-10	27,698	-0.04%
2023/01/03	0	0.00	3	63.04	63.20	-3	27,350	-0.01%
2022/12/30	17	62.33	2	62.45	62.00	15	27,175	0.06%
2022/12/29	4	60.70	2	60.50	61.40	2	27,061	0.01%
2022/12/27	13	61.44	21	61.74	61.90	-8	26,747	-0.03%
2022/12/26	1	61.10	2	60.55	61.10	-1	26,468	0.00%
2022/12/23	12	58.74	10	59.30	59.10	2	26,197	0.01%
2022/12/22	23	60.41	20	60.70	59.70	3	25,954	0.01%
2022/12/21	32	60.79	21	60.51	60.00	11	25,720	0.04%
2022/12/20	28	63.51	24	61.71	61.40	4	25,370	0.02%
2022/12/19	5	64.50	0	0.00	64.20	5	24,857	0.02%
2022/12/16	1	64.70	0	0.00	64.10	1	24,654	0.00%
2022/12/15	44.2	67.87	23	67.59	66.50	21.2	24,382	0.09%
2022/12/14	21	66.93	12.2	67.38	66.80	8.8	23,822	0.04%
2022/12/13	59	65.70	13	65.02	65.00	46	23,062	0.20%
2022/12/12	13	66.47	70	66.13	66.60	-57	22,467	-0.25%
2022/12/09	0	0.00	2	62.50	62.30	-2	21,593	-0.01%
2022/12/08	11	62.34	4	62.60	63.00	7	21,338	0.03%
2022/12/07	22.2	64.48	16	64.41	63.40	6.2	20,901	0.03%
2022/12/06	26	65.10	10	64.95	64.90	16	20,373	0.08%
2022/12/05	15.5	67.22	15	66.72	66.90	0.5	19,893	0.00%
2022/12/02	2	68.00	23	66.75	66.70	-21	19,576	-0.11%
2022/12/01	40	67.52	13	67.38	67.90	27	18,949	0.14%
2022/11/30	30.6	65.25	46.4	64.79	65.20	-15.8	18,126	-0.09%
2022/11/29	107.1	65.45	115	65.98	63.70	-7.9	16,812	-0.05%	大買/大賣/
2022/11/28	80	61.30	21	63.77	64.80	59	14,714	0.40%
2022/11/25	18	59.75	17.6	59.70	60.60	0.4	14,089	0.00%
2022/11/24	1	57.40	7	57.00	57.70	-6	12,958	-0.05%
2022/11/23	5	55.82	22	56.70	57.10	-17	12,521	-0.14%
2022/11/22	22	54.14	10	54.53	54.90	12	11,541	0.10%
2022/11/21	10	52.06	7	52.06	54.10	3	10,587	0.03%
2022/11/18	4	49.63	10	49.12	49.20	-6	9,933	-0.06%
2022/11/17	6	51.15	5	50.74	50.20	1	9,704	0.01%
2022/11/16	22	50.24	19.4	50.52	50.90	2.6	9,257	0.03%
2022/11/15	16	50.55	17	50.66	51.10	-1	8,791	-0.01%
2022/11/14	6	47.96	3.4	48.74	49.50	2.6	7,961	0.03%
2022/11/09	2	46.00	12	45.47	44.80	-10	7,416	-0.13%
2022/11/08	5	45.65	0	0.00	45.35	5	7,303	0.07%
2022/11/07	2	45.30	2	45.65	45.75	0	7,330	0.00%
2022/11/03	9	44.77	10	44.44	44.45	-1	7,270	-0.01%
2022/11/02	4	45.50	8	45.70	45.20	-4	7,337	-0.05%
2022/11/01	1	45.65	0	0.00	45.60	1	7,586	0.01%
2022/10/27	0	0.00	41	45.77	46.55	-41	7,447	-0.55%
2022/10/26	2	44.83	1	44.75	44.40	1	7,331	0.01%
2022/10/25	32	44.20	1	45.25	44.30	31	7,207	0.43%
2022/10/24	27	45.67	2	46.00	46.00	25	6,936	0.36%
2022/10/21	1	45.35	11.8	44.93	45.05	-10.8	6,516	-0.17%
2022/10/20	5.5	41.35	3	41.33	41.35	2.5	5,996	0.04%
2022/10/19	1	43.15	1	43.10	43.00	0	5,965	0.00%
2022/10/17	6	42.85	16	42.94	43.45	-10	6,156	-0.16%
2022/10/14	14	42.45	1	43.00	42.80	13	6,177	0.21%
2022/10/13	3	42.23	3	42.67	41.05	0	6,136	0.00%
2022/10/11	0	0.00	1	41.55	40.80	-1	6,175	-0.02%
2022/10/07	0	0.00	2	42.05	42.90	-2	6,221	-0.03%
2022/10/05	2	41.30	1	41.65	41.20	1	6,646	0.02%
2022/10/04	0	0.00	2	41.10	41.20	-2	6,824	-0.03%
2022/10/03	0	0.00	1	40.80	40.75	-1	7,032	-0.01%
2022/09/28	4	41.71	0	0.00	41.20	4	7,355	0.05%
2022/09/27	2	42.58	1	42.55	42.65	1	7,378	0.01%
2022/09/22	0	0.00	3	43.45	43.45	-3	7,823	-0.04%
2022/09/20	0	0.00	10	42.85	43.30	-10	8,266	-0.12%
2022/09/02	1	43.70	5.3	43.45	43.85	-4.3	11,015	-0.04%
2022/09/01	5	43.07	3	43.32	43.20	2	10,804	0.02%
2022/08/30	2	40.75	40	40.75	40.60	-38	10,489	-0.36%
2022/08/25	0	0.00	2	39.98	39.85	-2	10,558	-0.02%
2022/08/23	1	40.90	0	0.00	40.85	1	10,817	0.01%
2022/08/19	22	41.25	0.4	41.45	41.30	21.6	10,809	0.20%
2022/08/18	0.1	41.65	0	0.00	41.50	0.1	10,867	0.00%
2022/08/17	0.1	42.25	1	42.10	41.95	-1	10,930	-0.01%
2022/08/16	10.1	42.35	0	0.00	42.40	10.1	10,886	0.09%
2022/08/15	0.1	42.60	0	0.00	42.55	0.1	10,870	0.00%
2022/08/12	0.1	41.85	0	0.00	42.40	0.1	10,881	0.00%
2022/08/11	0.2	42.10	0	0.00	41.80	0.2	10,866	0.00%
2022/08/09	0.5	42.20	0	0.00	42.20	0.5	10,889	0.00%
2022/08/08	11	40.04	1	41.25	41.45	10	10,907	0.09%
2022/08/04	21	43.58	4	43.10	43.25	17	10,610	0.16%
2022/08/02	3	45.13	3	45.12	45.10	0	10,414	0.00%
2022/07/29	1	45.80	0	0.00	45.75	1	10,334	0.01%
2022/07/28	3	45.60	0	0.00	45.45	3	10,296	0.03%
2022/07/27	2	45.70	2	46.10	46.20	0	10,234	0.00%
2022/07/26	3	45.38	3	45.55	45.55	0	10,166	0.00%
2022/07/25	10	44.60	10.9	45.54	45.80	-0.9	10,061	-0.01%
2022/07/22	0.1	45.89	0	0.00	45.95	0.1	9,867	0.00%
2022/07/21	0.2	46.20	0	0.00	46.95	0.2	9,614	0.00%
2022/07/20	0	0.00	17	47.80	47.50	-17	9,444	-0.18%
2022/07/18	5	48.20	9	47.96	48.50	-4	9,321	-0.04%
2022/07/15	0	0.00	1	48.10	48.00	-1	9,207	-0.01%
2022/07/14	10	49.17	10	48.69	49.00	0	9,075	0.00%
2022/07/13	12	49.12	17	49.31	49.00	-5	8,896	-0.06%
2022/07/12	9	46.74	6	46.80	46.90	3	8,479	0.04%
2022/07/11	0	0.00	5.3	46.03	46.10	-5.3	8,246	-0.06%
2022/07/08	5	44.50	5	44.80	44.70	0	8,045	0.00%
2022/07/07	0.2	43.80	0	0.00	43.70	0.2	7,907	0.00%
2022/07/06	0.1	43.20	0	0.00	42.50	0.1	7,786	0.00%
2022/07/04	3	44.88	3	44.15	44.40	0	7,573	0.00%
2022/07/01	10.6	44.74	5	45.09	44.40	5.6	7,468	0.07%
2022/06/30	8.2	47.51	9	47.12	47.20	-0.8	7,202	-0.01%
2022/06/29	10	47.97	6	47.48	47.50	4	6,978	0.06%
2022/06/28	2	49.58	3	48.97	48.35	-1	6,707	-0.01%
2022/06/27	4	49.31	3	49.33	50.20	1	6,443	0.02%
2022/06/24	3	49.95	13	49.81	50.00	-10	6,089	-0.16%
2022/06/23	1	49.50	4	50.93	50.50	-3	5,800	-0.05%
2022/06/22	5	49.65	3	49.57	49.10	2	4,986	0.04%
2022/06/21	7	48.60	9	48.57	49.75	-2	4,553	-0.04%
2022/06/20	5	44.94	4.5	45.62	45.30	0.5	3,987	0.01%
2022/06/16	0	0.00	10	46.15	45.80	-10	3,557	-0.28%
2022/06/15	3	45.43	2	45.85	45.40	1	3,336	0.03%
2022/06/14	2	44.15	0	0.00	44.80	2	3,285	0.06%
2022/06/10	0	0.00	1	45.20	45.40	-1	3,116	-0.03%
2022/06/07	2	44.65	0	0.00	44.35	2	3,070	0.07%
2022/06/06	1	44.65	2	45.00	44.70	-1	3,007	-0.03%
2022/06/02	4.1	45.25	1	45.60	45.15	3.1	3,005	0.10%
2022/06/01	13	45.13	17	45.81	45.80	-4	2,937	-0.14%
2022/05/31	0	0.00	2	44.05	44.45	-2	2,668	-0.08%
2022/05/26	1	43.59	1.2	43.53	43.15	-0.1	2,442	-0.01%
2022/05/25	3	43.17	2	42.58	43.15	1	2,352	0.04%
2022/05/20	0	42.00	0	0.00	41.95	0	2,280	0.00%
2022/05/19	0.1	42.05	1	42.00	42.20	-0.9	2,270	-0.04%
2022/05/16	0	0.00	6	41.64	42.00	-6	2,128	-0.28%
2022/05/13	0.2	40.00	0	0.00	40.10	0.2	1,945	0.01%
2022/05/12	0	0.00	1	38.05	38.10	-1	1,868	-0.05%
2022/05/11	1	38.65	0	0.00	38.65	1	1,865	0.05%
2022/04/22	0	0.00	0.2	40.85	41.20	-0.2	2,099	-0.01%
2022/04/21	0	0.00	2	41.40	41.10	-2	2,154	-0.09%
2022/04/20	0	0.00	4	40.63	40.95	-4	2,209	-0.18%
2022/04/19	1	40.15	0	0.00	40.35	1	2,202	0.05%
2022/04/15	0	0.00	10	40.70	40.55	-10	2,267	-0.44%
2022/04/14	0	0.00	10	40.55	40.50	-10	2,350	-0.43%
2022/04/08	0	0.00	1	40.10	39.90	-1	2,701	-0.04%
2022/04/07	20.2	40.18	0	0.00	39.90	20.2	2,754	0.73%
2022/03/30	1	40.50	0	0.00	40.65	1	2,877	0.03%
2022/03/25	0	0.00	0	40.35	40.40	0	2,888	0.00%
2022/03/24	10	40.25	10	40.65	40.55	0	2,930	0.00%
2022/03/23	0	0.00	21	40.50	40.70	-21	2,976	-0.71%
2022/03/22	20	40.05	0	0.00	40.30	20	2,996	0.67%
2022/03/18	0	0.00	2	39.70	39.80	-2	3,030	-0.07%
2022/03/17	30	39.75	26	39.64	39.60	4	3,024	0.13%
2022/03/16	0	0.00	4	38.75	39.00	-4	3,028	-0.13%
2022/03/14	21	39.12	0	0.00	39.10	21	3,026	0.69%
2022/03/11	3	39.40	30	39.05	39.05	-27	3,025	-0.89%
2022/03/09	6	39.18	0	0.00	39.30	6	2,948	0.20%
2022/03/07	3	39.90	0	0.00	39.70	3	2,936	0.10%
2022/03/01	0	0.00	2	41.55	41.35	-2	3,084	-0.06%
2022/02/25	0	0.00	1	40.55	40.85	-1	3,128	-0.03%
2022/02/24	3	41.10	0	0.00	40.70	3	3,250	0.09%
2022/02/22	0	0.00	5	42.17	41.75	-5	3,515	-0.14%
2022/02/18	5	42.05	15	42.18	42.40	-10	3,706	-0.27%
2022/02/17	0	0.00	2	42.50	42.25	-2	3,963	-0.05%
2022/02/11	0	0.00	10	42.04	41.80	-10	4,152	-0.24%
2022/02/09	3	41.80	0	0.00	42.00	3	4,231	0.07%
2022/02/08	0	0.00	7	42.04	42.05	-7	4,253	-0.16%
2022/01/25	5.1	40.85	0	0.00	40.80	5.1	4,417	0.11%
2022/01/21	2	41.50	0	0.00	41.35	2	4,537	0.04%
2022/01/20	15	42.05	0	0.00	42.00	15	4,538	0.33%
2022/01/19	16	41.96	0	0.00	41.80	16	4,576	0.35%
2022/01/18	1	42.85	11	42.84	42.75	-10	4,557	-0.22%
2022/01/17	0	43.05	0	0.00	43.10	0	4,644	0.00%
2022/01/14	0	0.00	16	43.41	43.55	-16	4,736	-0.34%
2022/01/11	2	42.70	0	0.00	42.75	2	5,175	0.04%
2022/01/07	0	0.00	2	43.95	43.60	-2	5,730	-0.03%
2022/01/05	1	43.55	13	43.30	43.55	-12	5,988	-0.20%
2022/01/04	0	0.00	20	43.03	43.25	-20	6,131	-0.33%
2022/01/03	30	42.25	4	43.10	42.85	26	6,645	0.39%
2021/12/30	5	41.97	0	0.00	41.90	5	6,725	0.07%
2021/12/27	0	0.00	33	41.97	42.00	-33	7,032	-0.47%
2021/12/24	35	42.18	10	42.35	42.30	25	7,180	0.35%
2021/12/21	0	0.00	10	41.90	41.80	-10	7,547	-0.13%
2021/12/17	0	0.00	33	41.87	41.85	-33	8,019	-0.41%
2021/12/15	1	41.10	0	0.00	41.15	1	8,731	0.01%
2021/12/14	30	41.25	0	0.00	41.10	30	9,503	0.32%
2021/12/13	0	0.00	10	41.80	41.55	-10	9,818	-0.10%
2021/12/10	2	41.40	1	41.45	41.35	1	10,132	0.01%
2021/12/08	0	0.00	20	41.85	41.70	-20	10,165	-0.20%
2021/12/07	0	41.85	0	0.00	41.90	0	10,150	0.00%
2021/12/06	50	41.49	0	0.00	41.55	50	10,137	0.49%
2021/12/03	0	0.00	1	41.45	41.45	-1	10,151	-0.01%
2021/12/01	1	41.60	1	41.45	41.55	0	10,150	0.00%
2021/11/30	3	41.45	1	41.45	41.00	2	10,150	0.02%
2021/11/29	3	40.93	34	41.09	41.10	-31	10,145	-0.31%
2021/11/26	5	41.78	3	41.68	41.60	2	10,092	0.02%
2021/11/25	1	42.60	0	0.00	42.40	1	10,021	0.01%
2021/11/24	0	0.00	21	43.00	42.80	-21	10,011	-0.21%
2021/11/23	5	43.30	0.2	43.40	43.15	4.8	9,994	0.05%
2021/11/22	16.2	43.90	4.4	44.05	44.05	11.8	9,908	0.12%
2021/11/19	9	43.83	34	43.76	43.30	-25	9,740	-0.26%
2021/11/18	4	43.11	50	43.30	43.10	-46	9,587	-0.48%
2021/11/16	0	0.00	27	42.54	43.35	-27	9,379	-0.29%
2021/11/15	2	41.95	1	42.00	41.90	1	9,147	0.01%
2021/11/12	0	0.00	17	41.77	41.85	-17	9,137	-0.19%
2021/11/11	15	41.07	0	0.00	40.80	15	9,095	0.16%
2021/11/10	3	41.60	2	41.75	41.55	1	9,033	0.01%
2021/11/09	3	41.67	3	41.97	42.10	0	9,018	0.00%
2021/11/08	14	41.57	10	41.50	41.50	4	8,969	0.04%
2021/11/05	2	41.70	2	41.75	41.85	0	8,947	0.00%
2021/11/03	1	41.50	2.2	41.45	41.40	-1.2	8,918	-0.01%
2021/11/02	2	42.15	3	41.40	41.50	-1	8,965	-0.01%
2021/11/01	21	41.10	0	0.00	41.35	21	8,871	0.24%
2021/10/29	0	0.00	0.1	41.50	41.10	-0.1	8,813	0.00%
2021/10/28	0	0.00	1	41.90	41.90	-1	8,730	-0.01%
2021/10/27	24	42.38	0	0.00	42.25	24	8,705	0.28%
2021/10/26	1	42.41	1	42.35	42.40	0	8,666	0.00%
2021/10/25	6	42.58	10	42.35	42.70	-4	8,597	-0.05%
2021/10/22	0	0.00	2	42.40	42.20	-2	8,522	-0.02%
2021/10/21	2	41.70	26	42.83	43.10	-24	8,420	-0.29%
2021/10/20	2	41.55	0	0.00	41.40	2	8,208	0.02%
2021/10/19	25	42.90	0	0.00	41.90	25	8,091	0.31%
2021/10/18	2	43.30	8	42.30	42.15	-6	7,879	-0.08%
2021/10/15	0	0.00	2	43.83	44.25	-2	7,551	-0.03%
2021/10/14	3	43.43	10	43.50	42.95	-7	7,346	-0.10%
2021/10/13	13	42.70	6	43.12	43.65	7	7,244	0.10%
2021/10/12	4	43.66	0	0.00	42.70	4	7,081	0.06%
2021/10/08	12	44.13	41	43.93	44.20	-29	6,883	-0.42%
2021/10/07	7	42.99	0	0.00	43.05	7	6,326	0.11%
2021/10/06	0	0.00	3	41.80	42.15	-3	6,118	-0.05%
2021/10/05	0	0.00	1	39.85	40.30	-1	5,905	-0.02%
2021/09/27	28	43.99	0.2	43.10	43.10	27.8	5,411	0.51%
2021/09/24	20	43.50	5	43.92	44.00	15	5,138	0.29%
2021/09/23	66.4	43.78	34	43.39	43.80	32.4	4,989	0.65%
2021/09/22	31	44.33	77.4	44.41	43.70	-46.4	4,756	-0.98%
2021/09/17	75.1	43.41	101.1	43.45	43.95	-26	4,291	-0.60%	大賣/
2021/09/16	35.4	41.33	7	41.12	41.15	28.4	3,610	0.79%
2021/09/15	21	38.90	26	39.35	40.30	-5	3,399	-0.15%
2021/09/13	40	37.81	0	0.00	38.05	40	3,189	1.25%
2021/09/08	4	37.18	0	0.00	36.90	4	3,339	0.12%
2021/09/06	2	37.60	0	0.00	37.50	2	3,386	0.06%
2021/09/03	10	38.00	1	38.00	38.10	9	3,381	0.27%
2021/09/02	2	37.75	0	0.00	37.85	2	3,378	0.06%
2021/09/01	2	37.80	10	38.05	38.00	-8	3,369	-0.24%
2021/08/31	3	37.85	0	0.00	37.85	3	3,366	0.09%
2021/08/27	0	0.00	20	37.90	38.00	-20	3,369	-0.59%
2021/08/26	31	37.60	30	37.40	37.45	1	3,367	0.03%
2021/08/24	11	36.85	10	37.00	36.95	1	3,388	0.03%
2021/08/23	20	36.65	0	0.00	36.65	20	3,411	0.59%
2021/08/20	20	36.38	0	0.00	36.35	20	3,439	0.58%
2021/08/19	1	36.65	0	0.00	36.70	1	3,468	0.03%
2021/08/18	0	0.00	1	36.30	37.55	-1	3,469	-0.03%
2021/08/16	0	0.00	1	37.85	37.80	-1	3,481	-0.03%
2021/08/13	1	38.65	0	0.00	38.50	1	3,483	0.03%
2021/08/11	1	39.40	0	0.00	39.15	1	3,558	0.03%
2021/08/10	2	39.50	0	0.00	39.40	2	3,646	0.05%
2021/08/09	2	40.60	0	0.00	40.35	2	3,746	0.05%
2021/08/06	0	0.00	1	41.45	40.90	-1	3,899	-0.03%
2021/08/05	0	0.00	1	40.40	40.10	-1	3,965	-0.03%
2021/08/04	0	0.00	1	40.00	40.00	-1	4,156	-0.02%
2021/08/03	2	39.50	1	39.60	39.40	1	4,282	0.02%
2021/08/02	0	0.00	0.5	40.10	40.30	-0.5	4,323	-0.01%
2021/07/28	2	39.90	0	0.00	39.70	2	4,571	0.04%
2021/07/27	2	40.40	0	0.00	40.40	2	4,794	0.04%
2021/07/26	0	41.00	0	0.00	40.85	0	4,940	0.00%
2021/07/21	16	40.23	0	0.00	40.00	16	5,135	0.31%
2021/07/20	2	40.95	1	41.15	40.60	1	5,149	0.02%
2021/07/16	1	42.80	0	0.00	42.50	1	5,419	0.02%
2021/07/15	1	41.80	0	0.00	41.75	1	5,568	0.02%
2021/07/12	0	0.00	0.3	42.30	42.50	-0.3	6,040	0.00%
2021/07/09	0	0.00	30	41.75	41.95	-30	6,373	-0.47%
2021/07/08	1	42.00	0	0.00	42.00	1	6,864	0.01%
2021/07/06	10	42.90	1.1	42.99	42.70	8.9	7,871	0.11%
2021/07/05	0	0.00	2	42.75	42.80	-2	8,124	-0.02%
2021/07/02	10	43.05	0	0.00	43.00	10	8,189	0.12%
2021/07/01	3	42.80	4	42.49	42.15	-1	8,194	-0.01%
2021/06/29	1	42.20	2	42.50	42.30	-1	8,331	-0.01%
2021/06/28	1	42.45	2	42.50	42.50	-1	8,484	-0.01%
2021/06/25	1	42.50	7	42.45	42.50	-6	8,515	-0.07%
2021/06/24	0	0.00	30	42.37	42.75	-30	8,614	-0.35%
2021/06/23	0	0.00	2.4	40.50	41.60	-2.4	8,997	-0.03%
2021/06/22	0.4	40.05	3.5	39.80	40.00	-3.1	9,683	-0.03%
2021/06/21	10	40.15	0	0.00	39.50	10	10,778	0.09%
2021/06/18	20	40.75	0	0.00	40.50	20	10,830	0.18%
2021/06/07	1	40.00	0	0.00	39.80	1	11,473	0.01%
2021/06/01	0	0.00	2	39.90	40.10	-2	11,728	-0.02%
2021/05/31	0	0.00	1	40.15	39.45	-1	11,793	-0.01%
2021/05/28	10	39.70	0	0.00	39.70	10	11,827	0.08%
2021/05/27	0.5	38.85	4	38.90	38.80	-3.5	11,868	-0.03%
2021/05/26	11	39.39	1	39.80	39.80	10	11,895	0.08%
2021/05/25	3	39.88	0	0.00	39.55	3	12,015	0.02%
2021/05/21	0	0.00	30	38.87	39.20	-30	12,377	-0.24%
2021/05/20	10	38.85	0	38.90	38.60	10	12,562	0.08%
2021/05/19	22	39.01	0	0.00	39.20	22	12,798	0.17%
2021/05/18	0	0.00	2	37.05	38.85	-2	12,797	-0.02%
2021/05/17	3.4	36.00	1	36.60	36.00	2.4	12,762	0.02%
2021/05/14	0.6	39.16	3	40.97	38.90	-2.4	12,672	-0.02%
2021/05/13	1	38.90	1	37.70	38.40	0	12,556	0.00%
2021/05/12	3	39.97	3	39.28	38.10	0	12,478	0.00%
2021/05/10	0	0.00	5	43.64	43.20	-5	12,322	-0.04%
2021/05/07	0	0.00	1	43.00	42.90	-1	12,358	-0.01%
2021/05/05	3	40.17	1	40.40	40.40	2	12,720	0.02%
2021/05/04	9	40.80	22	40.19	40.50	-13	12,698	-0.10%
2021/05/03	6.6	44.00	0	0.00	42.95	6.6	12,571	0.05%
2021/04/29	0	0.00	1	45.10	45.40	-1	12,565	-0.01%
2021/04/26	29	44.98	1	45.10	44.75	28	12,694	0.22%
2021/04/23	1	44.90	1	44.80	44.60	0	12,780	0.00%
2021/04/22	3.1	45.39	1	46.45	44.35	2.1	12,901	0.02%
2021/04/21	7	46.71	6	46.53	46.50	1	12,842	0.01%
2021/04/20	8	47.54	13	47.51	47.85	-5	12,734	-0.04%
2021/04/19	6	46.29	10	46.38	46.40	-4	12,771	-0.03%
2021/04/16	8	45.80	1	45.60	45.65	7	12,810	0.05%
2021/04/15	7	45.91	34	45.93	45.55	-27	12,884	-0.21%
2021/04/14	3.1	47.05	5	47.32	47.20	-2	12,794	-0.02%
2021/04/13	28.2	47.65	54	47.41	46.80	-25.8	13,010	-0.20%
2021/04/12	16	46.42	5	46.25	46.30	11	12,787	0.09%
2021/04/09	3	44.67	5	45.00	44.70	-2	13,190	-0.02%
2021/04/08	8	44.01	2	44.10	44.05	6	13,439	0.04%
2021/04/07	13	43.98	3	43.95	43.95	10	13,403	0.07%
2021/04/06	1	44.05	5	44.03	44.00	-4	13,536	-0.03%
2021/04/01	2	44.08	3	43.97	44.45	-1	14,220	-0.01%
2021/03/31	0	0.00	20	44.06	44.05	-20	14,437	-0.14%
2021/03/30	1	43.35	1	43.20	43.35	0	14,258	0.00%
2021/03/29	11	43.15	2	43.35	43.45	9	14,224	0.06%
2021/03/26	12	43.60	79	43.37	43.25	-67	14,084	-0.48%
2021/03/25	34	46.77	6	45.55	45.10	28	13,578	0.21%
2021/03/24	24	44.76	80	44.92	46.65	-56	12,788	-0.44%
2021/03/23	2	42.50	5	42.44	42.45	-3	11,679	-0.03%
2021/03/22	2	41.70	0	0.00	42.45	2	11,591	0.02%
2021/03/19	8	42.45	0	0.00	42.10	8	11,540	0.07%
2021/03/18	25.1	43.26	3	43.57	42.80	22.1	11,438	0.19%
2021/03/17	2	43.33	22	43.40	43.30	-20	11,313	-0.18%
2021/03/16	4	42.84	37	42.99	42.75	-33	11,058	-0.30%
2021/03/12	0	0.00	80	42.49	42.50	-80	10,965	-0.73%
2021/03/11	25	42.52	0	0.00	42.40	25	10,998	0.23%
2021/03/10	0	0.00	1	42.35	42.35	-1	10,968	-0.01%
2021/03/09	5	41.60	0	0.00	42.85	5	10,911	0.05%
2021/03/08	0	0.00	9	42.01	42.10	-9	10,839	-0.08%
2021/03/05	2	41.50	0	0.00	41.50	2	10,725	0.02%
2021/03/03	3	41.60	0	0.00	41.85	3	10,655	0.03%
2021/03/02	2	41.53	72	41.63	41.20	-70	10,597	-0.66%
2021/02/26	23	42.02	0	0.00	41.65	23	10,553	0.22%
2021/02/25	23	42.64	18	43.13	42.60	5	10,566	0.05%
2021/02/24	53	42.16	2	42.08	41.40	51	10,518	0.48%
2021/02/23	24	43.04	30	43.64	43.55	-6	10,325	-0.06%
2021/02/22	70	43.02	7	43.32	42.90	63	10,227	0.62%
2021/02/19	60	42.66	3	42.23	43.70	57	10,159	0.56%
2021/02/18	22	40.95	19	41.01	41.10	3	9,965	0.03%
2021/02/17	2	40.55	1	40.55	40.90	1	10,053	0.01%
2021/02/05	1	40.30	1	40.55	40.00	0	10,018	0.00%
2021/02/04	11	41.05	0	0.00	40.35	11	9,982	0.11%
2021/02/03	11	41.03	1	41.25	40.95	10	9,973	0.10%
2021/02/02	1	41.00	0	0.00	41.15	1	9,943	0.01%
2021/02/01	3	40.23	0	0.00	40.45	3	9,892	0.03%
2021/01/29	0	0.00	3	41.53	40.90	-3	9,858	-0.03%
2021/01/28	3	41.83	5	42.30	41.35	-2	9,789	-0.02%
2021/01/27	30	42.71	12	41.94	43.20	18	9,589	0.19%
2021/01/26	5	41.15	0	0.00	41.10	5	9,261	0.05%
2021/01/25	1	42.45	0	0.00	41.95	1	9,225	0.01%
2021/01/22	1	41.65	0	0.00	43.20	1	9,197	0.01%
2021/01/21	0	0.00	1	41.15	40.95	-1	9,061	-0.01%
2021/01/20	5	43.35	22	42.74	41.45	-17	8,987	-0.19%
2021/01/19	20	43.50	1	42.90	43.05	19	8,845	0.21%
2021/01/18	2	43.30	3	43.45	43.55	-1	8,730	-0.01%
2021/01/15	1	43.00	10	42.35	42.75	-9	8,578	-0.10%
2021/01/14	6	44.35	1	43.90	44.30	5	8,366	0.06%
2021/01/13	1	44.70	1	44.45	44.45	0	8,162	0.00%
2021/01/12	40.6	45.03	4	45.09	43.95	36.6	8,071	0.45%
2021/01/11	40	47.03	0	0.00	46.80	40	7,913	0.51%
2021/01/08	5	47.55	0	0.00	46.55	5	7,853	0.06%
2021/01/07	3	48.38	60	49.39	48.00	-57	7,662	-0.74%
2021/01/06	69	50.53	60	50.62	49.00	9	7,415	0.12%
2021/01/05	13	49.45	47	50.65	48.85	-34	6,700	-0.51%
2021/01/04	76	48.52	45	49.33	50.90	31	6,279	0.49%
2020/12/31	17	45.32	34	45.32	46.90	-17	5,551	-0.31%
2020/12/30	0	0.00	17	41.96	42.85	-17	5,130	-0.33%
2020/12/29	3	42.53	4	42.13	42.20	-1	5,130	-0.02%
2020/12/28	57	43.26	6	43.46	43.50	51	4,966	1.03%
2020/12/25	2	38.65	29.2	39.10	41.05	-27.2	4,236	-0.64%
2020/12/23	1	36.75	0	0.00	37.20	1	3,965	0.03%
2020/12/16	0	0.00	5	37.50	37.50	-5	4,059	-0.12%
2020/12/15	3.6	36.55	0	0.00	36.50	3.6	4,114	0.09%
2020/12/14	34	36.74	1	36.70	36.70	33	4,295	0.77%
2020/12/11	15.6	36.84	0	0.00	36.80	15.6	4,351	0.36%
2020/12/10	2.3	37.49	0	0.00	37.65	2.3	4,463	0.05%
2020/12/09	31	37.85	0	0.00	37.85	31	4,563	0.68%
2020/12/07	6	37.78	0	0.00	37.65	6	4,911	0.12%
2020/12/04	0	0.00	2	39.00	38.45	-2	5,046	-0.04%
2020/12/03	2	38.55	0	0.00	38.25	2	5,035	0.04%
2020/12/02	2	38.30	1	38.25	38.55	1	5,096	0.02%
2020/12/01	1	38.65	0	0.00	38.80	1	5,203	0.02%
2020/11/30	1	38.80	0	0.00	39.00	1	5,256	0.02%
2020/11/27	1	38.75	0	0.00	39.35	1	5,360	0.02%
2020/11/26	1	39.20	0	0.00	39.20	1	5,594	0.02%
2020/11/24	0	0.00	10	39.25	38.75	-10	6,017	-0.17%
2020/11/20	11	39.85	53	39.79	40.05	-42	6,286	-0.67%
2020/11/19	0	0.00	1	39.10	38.90	-1	6,314	-0.02%
2020/11/18	11	39.35	0	0.00	39.00	11	6,319	0.17%
2020/11/16	0	0.00	1	36.90	37.70	-1	6,399	-0.02%
2020/11/13	1	36.65	20	36.50	36.25	-19	6,375	-0.30%
2020/11/12	4	35.51	0	0.00	36.00	4	6,632	0.06%
2020/11/11	0	0.00	4	35.75	35.90	-4	6,804	-0.06%
2020/11/09	0	0.00	1	34.60	34.50	-1	6,897	-0.01%
2020/11/06	3	33.97	0	0.00	34.00	3	7,052	0.04%
2020/11/05	20	34.80	0	0.00	34.90	20	7,399	0.27%
2020/10/30	8	36.35	0	35.80	35.60	8	7,864	0.10%
2020/10/22	0.2	38.10	0	0.00	38.20	0.2	8,212	0.00%
2020/10/19	1.2	38.04	0	0.00	38.00	1.2	8,490	0.01%
2020/10/06	0	0.00	3.1	23.52	23.95	-3.1	8,403	-0.04%
2020/09/30	1	22.95	0	0.00	22.95	1	8,477	0.01%
2020/09/29	0	0.00	1	23.45	23.30	-1	8,629	-0.01%
2020/09/22	3	23.48	0	0.00	23.40	3	8,809	0.03%
2020/09/16	50	23.69	0	0.00	23.50	50	8,958	0.56%
2020/09/14	5	23.60	0	0.00	23.60	5	9,023	0.06%
2020/09/11	2	23.68	0	0.00	23.70	2	9,128	0.02%
2020/09/08	2	24.35	72	24.51	24.25	-70	9,286	-0.75%
2020/09/03	0	0.00	1	25.70	25.30	-1	9,458	-0.01%
2020/09/02	3	26.03	1	25.65	25.70	2	9,787	0.02%
2020/09/01	1	25.90	5.1	25.60	25.90	-4.1	10,242	-0.04%
2020/08/31	0	0.00	6	24.95	25.30	-6	10,258	-0.06%
2020/08/28	0	0.00	3	24.85	24.65	-3	10,694	-0.03%
2020/08/26	0	0.00	8	25.13	25.10	-8	10,706	-0.07%
2020/08/25	1	24.35	0	0.00	24.40	1	10,706	0.01%
2020/08/24	24	24.64	0	0.00	24.85	24	10,717	0.22%
2020/08/21	1	24.85	20	25.01	25.10	-19	10,745	-0.18%
2020/08/20	3	24.18	2	23.98	23.30	1	10,541	0.01%
2020/08/19	4	25.29	1	24.75	24.75	3	10,319	0.03%
2020/08/18	1	24.90	5	25.25	25.35	-4	10,271	-0.04%
2020/08/17	6	25.11	6	25.08	25.15	0	10,263	0.00%
2020/08/14	0	0.00	8	23.89	23.85	-8	10,253	-0.08%
2020/08/13	0	0.00	11	24.35	24.40	-11	10,722	-0.10%
2020/08/12	1	24.40	0	0.00	24.40	1	11,160	0.01%
2020/08/11	0	0.00	10	24.59	24.55	-10	11,315	-0.09%
2020/08/07	2	24.43	5	24.40	24.00	-3	11,141	-0.03%
2020/08/06	3	23.87	0	0.00	23.90	3	10,896	0.03%
2020/08/03	0	0.00	2	23.35	23.45	-2	10,766	-0.02%
2020/07/31	0	0.00	13	23.05	23.70	-13	10,628	-0.12%
2020/07/30	0	0.00	102	22.34	23.00	-102	10,275	-0.99%	大賣/鉅額交易
2020/07/27	2	20.75	0	0.00	20.70	2	10,058	0.02%
2020/07/20	0	0.00	2	21.43	21.40	-2	10,001	-0.02%
2020/07/15	31	21.86	0	0.00	21.65	31	10,074	0.31%
2020/07/08	26	21.45	0	0.00	21.40	26	10,172	0.26%
2020/07/07	11	21.73	1	22.25	22.25	10	10,259	0.10%
2020/07/06	10	21.05	0	0.00	21.25	10	10,679	0.09%
2020/07/03	22	21.22	1	21.50	21.20	21	11,003	0.19%
2020/07/02	20	21.28	0	0.00	21.25	20	11,299	0.18%
2020/06/30	0	0.00	1	21.35	21.55	-1	11,996	-0.01%
2020/06/29	1	21.05	2	21.05	21.15	-1	12,611	-0.01%
2020/06/23	1	22.20	2	22.15	22.15	-1	12,518	-0.01%
2020/06/22	10	22.40	0	0.00	22.55	10	12,531	0.08%
2020/06/19	0	0.00	5	22.45	22.50	-5	12,547	-0.04%
2020/06/18	0	0.00	1	22.80	22.50	-1	12,504	-0.01%
2020/06/16	0	0.00	50	22.75	22.80	-50	12,489	-0.40%
2020/06/12	2	21.65	0	0.00	22.25	2	12,415	0.02%
2020/06/11	1	23.40	0	0.00	22.70	1	12,296	0.01%
2020/06/10	0	0.00	2	23.85	23.85	-2	12,240	-0.02%
2020/06/09	16	23.71	25	23.90	23.85	-9	12,160	-0.07%
2020/06/08	4	23.70	16	23.51	23.20	-12	11,764	-0.10%
2020/06/04	0	0.00	13	22.12	22.35	-13	11,126	-0.12%
2020/06/03	0	0.00	5	20.18	20.35	-5	10,578	-0.05%
2020/06/02	3	20.10	1	20.20	20.10	2	10,602	0.02%
2020/06/01	0	0.00	1	20.20	20.30	-1	10,650	-0.01%
2020/05/27	1	19.90	0	0.00	19.90	1	10,612	0.01%
2020/05/26	10	20.20	1	19.95	19.90	9	10,745	0.08%
2020/05/25	7	20.07	5	20.10	20.25	2	10,725	0.02%
2020/05/22	6	20.23	0	0.00	20.05	6	10,719	0.06%
2020/05/21	1	20.75	27	20.55	20.60	-26	10,663	-0.24%
2020/05/20	7	20.28	51	19.83	20.35	-44	10,541	-0.42%
2020/05/19	4	19.15	5	19.25	19.70	-1	10,116	-0.01%
2020/05/18	10	18.13	0	0.00	17.95	10	9,692	0.10%
2020/05/15	0	0.00	70	16.96	16.90	-70	9,511	-0.74%
2020/05/13	0	0.00	15	16.90	16.95	-15	9,527	-0.16%
2020/05/11	5	17.00	0	0.00	16.90	5	9,800	0.05%
2020/05/08	11	16.35	0	0.00	16.35	11	10,006	0.11%
2020/05/07	10	16.45	0	0.00	16.45	10	10,091	0.10%
2020/05/06	10	16.45	1	16.45	16.40	9	10,143	0.09%
2020/05/04	12	17.06	5	16.70	16.70	7	10,085	0.07%
2020/04/29	5	17.40	1	17.25	17.55	4	9,996	0.04%
2020/04/27	1	16.80	0	0.00	17.10	1	9,904	0.01%
2020/04/23	1	16.95	10	17.00	17.00	-9	9,776	-0.09%
2020/04/22	12	16.51	1	16.70	16.55	11	9,690	0.11%
2020/04/21	3	17.00	0	0.00	16.75	3	9,616	0.03%
2020/04/20	1	17.70	0	0.00	17.70	1	9,464	0.01%
2020/04/17	1	17.80	3	18.23	17.80	-2	9,427	-0.02%
2020/04/16	1	17.90	30	18.05	18.20	-29	9,317	-0.31%
2020/04/15	0	0.00	72	18.57	18.35	-72	9,244	-0.78%
2020/04/14	2	18.38	121	18.63	18.45	-119	9,153	-1.30%	大賣/鉅額交易
2020/04/13	0	0.00	559	18.52	18.70	-559	9,024	-6.19%	大賣/鉅額交易
2020/04/10	11	18.98	72	18.81	18.75	-61	8,882	-0.69%
2020/04/09	8	18.90	15	18.73	18.50	-7	8,637	-0.08%
2020/04/08	5	18.08	1	18.15	18.15	4	7,968	0.05%
2020/04/07	23	16.43	5	16.50	16.50	18	7,539	0.24%
2020/04/06	9	15.37	10	15.00	15.55	-1	7,210	-0.01%
2020/04/01	10	14.70	10	14.85	14.85	0	6,853	0.00%
2020/03/27	2	16.43	0	0.00	16.30	2	5,786	0.03%
2020/03/24	10	14.65	0	0.00	14.65	10	5,551	0.18%
2020/03/20	20	15.08	3	15.35	15.15	17	5,562	0.31%
2020/03/19	1	15.10	0	0.00	14.50	1	5,495	0.02%
2020/03/18	6	16.69	0	0.00	16.10	6	5,345	0.11%
2020/03/12	1	19.25	0	0.00	18.60	1	5,023	0.02%
2020/03/11	1	19.75	0	0.00	19.65	1	4,910	0.02%
2020/03/10	1	20.00	0	0.00	20.35	1	4,867	0.02%
2020/03/09	0	0.00	2	20.05	20.10	-2	4,794	-0.04%
2020/03/06	30	20.52	30	20.40	20.35	0	4,655	0.00%
2020/03/05	0	0.00	10	21.00	21.00	-10	4,563	-0.22%
2020/03/04	10	21.10	0	0.00	21.15	10	4,486	0.22%
2020/02/27	30	21.20	32	20.40	20.40	-2	4,172	-0.05%
2020/02/26	1	21.70	1	21.50	21.55	0	4,034	0.00%
2020/02/25	20	20.56	20	20.80	20.80	0	3,835	0.00%
2020/02/24	70	20.76	70	20.86	20.95	0	3,775	0.00%
2020/02/21	20	20.88	22	20.99	20.95	-2	3,682	-0.05%
2020/02/20	1	21.00	1	20.90	21.05	0	3,614	0.00%
2020/02/19	1	20.90	2	20.70	20.90	-1	3,444	-0.03%
2020/02/18	5	20.24	0	0.00	20.15	5	3,365	0.15%
2020/02/17	1	20.05	1	19.85	20.05	0	3,311	0.00%
2020/02/14	0	0.00	1	19.80	19.80	-1	3,248	-0.03%
2020/02/13	0	0.00	10	20.00	20.00	-10	3,221	-0.31%
2020/02/12	0	0.00	22	19.89	20.05	-22	3,161	-0.70%
2020/02/11	0	0.00	5	20.10	19.65	-5	3,040	-0.16%
2020/02/10	1	19.90	10	19.56	19.90	-9	2,847	-0.32%
2020/02/07	6	19.34	2	18.80	19.25	4	2,539	0.16%
2020/02/04	10	17.30	0	0.00	17.35	10	2,323	0.43%
2020/01/31	21	18.01	0	0.00	17.90	21	2,244	0.94%
2020/01/09	5	18.80	0	0.00	18.95	5	2,306	0.22%
2020/01/06	1	19.25	0	0.00	19.20	1	2,347	0.04%
2020/01/03	0	0.00	1	19.75	19.50	-1	2,391	-0.04%
2019/12/31	0	0.00	2	19.55	19.55	-2	2,389	-0.08%
2019/12/30	1	19.35	0	0.00	19.50	1	2,418	0.04%
2019/12/27	2	19.35	0	0.00	19.35	2	2,450	0.08%
2019/12/26	0	0.00	1	19.55	19.50	-1	2,460	-0.04%
2019/12/25	0	0.00	3	19.42	19.40	-3	2,468	-0.12%
2019/12/24	1	19.40	4	19.40	19.40	-3	2,544	-0.12%
2019/12/23	0	0.00	1	19.55	19.35	-1	2,563	-0.04%
2019/12/19	5	19.55	0	0.00	19.45	5	2,550	0.20%
2019/12/17	2	19.58	22	19.75	19.75	-20	2,559	-0.78%
2019/12/16	0	0.00	3	19.13	19.20	-3	2,516	-0.12%
2019/12/13	0	0.00	1	19.00	18.95	-1	2,589	-0.04%
2019/12/10	0	0.00	1	19.15	19.10	-1	2,853	-0.04%
2019/12/09	0	0.00	3	18.88	18.85	-3	2,849	-0.11%
2019/12/06	0	0.00	4	18.85	18.80	-4	2,894	-0.14%
2019/11/28	0	0.00	1	19.05	19.15	-1	3,038	-0.03%
2019/11/19	0	0.00	1	18.80	19.00	-1	3,135	-0.03%
2019/11/18	2	18.75	1	18.95	18.80	1	3,179	0.03%
2019/11/15	1	18.50	0	0.00	18.70	1	3,276	0.03%
2019/11/07	22	19.71	43	19.85	19.60	-21	3,789	-0.55%
2019/11/04	0	0.00	1	19.65	19.60	-1	3,884	-0.03%
2019/10/30	23	19.45	0	0.00	19.45	23	4,090	0.56%
2019/10/23	0	0.00	40	19.85	19.65	-40	4,951	-0.81%
2019/10/22	20	19.93	0	0.00	19.80	20	4,970	0.40%
2019/10/16	1	19.55	0	0.00	19.55	1	5,099	0.02%
2019/10/09	1	19.05	0	0.00	18.95	1	5,240	0.02%
2019/10/08	3	19.32	0	0.00	19.25	3	5,411	0.06%
2019/10/07	10	19.45	1	19.50	19.40	9	5,512	0.16%
2019/10/04	2	19.30	0	0.00	19.40	2	5,551	0.04%
2019/10/03	20	19.40	0	0.00	19.35	20	5,561	0.36%
2019/10/02	10	19.60	0	0.00	19.60	10	5,636	0.18%
2019/09/27	27	19.82	0	0.00	19.65	27	5,854	0.46%
2019/09/26	10	20.10	0	0.00	20.15	10	5,899	0.17%
2019/09/24	1	20.25	1	20.35	20.25	0	6,196	0.00%
2019/09/20	1	20.35	1	20.40	20.35	0	6,345	0.00%
2019/09/19	0	0.00	2	20.80	20.60	-2	6,527	-0.03%
2019/09/17	23	20.59	0	0.00	20.10	23	6,676	0.34%
2019/09/16	1	21.15	0	0.00	21.35	1	6,610	0.02%
2019/09/09	0	0.00	20	21.60	21.35	-20	6,974	-0.29%
2019/09/02	21	20.90	0	0.00	20.95	21	7,566	0.28%
2019/08/26	2	20.75	0	0.00	20.70	2	8,468	0.02%
2019/08/23	0	0.00	2	20.95	20.95	-2	8,667	-0.02%
2019/08/21	0	0.00	1	21.00	20.95	-1	9,722	-0.01%
2019/08/20	33	21.03	30	20.65	20.60	3	10,331	0.03%
2019/08/19	2	21.15	0	0.00	21.15	2	10,315	0.02%
2019/08/14	2	21.68	1	21.55	21.90	1	10,655	0.01%
2019/08/13	2	22.40	0	0.00	22.25	2	10,900	0.02%
2019/08/12	3	22.47	1	23.05	23.15	2	11,551	0.02%
2019/08/06	0	0.00	10	22.30	22.70	-10	12,036	-0.08%
2019/08/02	50	23.17	20	23.00	23.05	30	11,956	0.25%
2019/08/01	23	23.59	22	23.65	23.60	1	11,864	0.01%
2019/07/31	42	24.15	14	24.13	24.00	28	11,789	0.24%
2019/07/30	3	24.53	0	0.00	24.30	3	11,699	0.03%
2019/07/26	0	0.00	30	23.65	23.90	-30	11,344	-0.26%
2019/07/25	20	22.33	0	0.00	22.65	20	10,970	0.18%
2019/07/23	0	0.00	10	22.55	22.55	-10	10,920	-0.09%
2019/07/22	30	23.27	160	23.25	23.20	-130	10,850	-1.20%	大賣/鉅額交易
2019/07/16	0	0.00	4	23.50	23.45	-4	10,642	-0.04%
2019/07/12	20	24.00	5	23.30	23.15	15	10,479	0.14%
2019/07/10	0	0.00	13	23.75	23.85	-13	10,321	-0.13%
2019/07/09	91	23.80	0	0.00	23.80	91	10,487	0.87%
2019/07/05	3	23.80	40	23.79	23.60	-37	10,474	-0.35%
2019/07/04	0	0.00	70	23.50	23.50	-70	10,403	-0.67%
2019/07/01	0	0.00	42	23.05	23.25	-42	10,231	-0.41%
2019/06/28	30	22.75	1	22.70	22.80	29	10,096	0.29%
2019/06/27	40	22.84	30	22.95	22.80	10	10,070	0.10%
2019/06/26	5	22.90	5	22.95	22.95	0	10,027	0.00%
2019/06/25	3	22.65	0	0.00	22.60	3	10,079	0.03%
2019/06/21	1	22.05	1	22.30	22.05	0	9,757	0.00%
2019/06/20	2	21.93	2	22.10	22.15	0	9,569	0.00%
2019/06/19	20	21.50	40	21.63	21.80	-20	9,332	-0.21%
2019/06/18	20	21.45	29	21.60	21.50	-9	9,249	-0.10%
2019/06/17	36	21.45	15	21.64	21.45	21	9,199	0.23%
2019/06/14	1	21.70	0	0.00	21.80	1	9,094	0.01%
2019/06/13	18	21.71	2	21.68	21.60	16	9,022	0.18%
2019/06/12	72	22.32	40	22.05	22.00	32	8,821	0.36%
2019/06/11	22	22.55	22	22.55	22.60	0	8,623	0.00%
2019/06/10	3	22.85	0.2	22.50	22.50	2.8	8,484	0.03%
2019/06/06	90	23.04	26	22.91	22.55	64	8,361	0.77%
2019/06/05	5	23.10	5	23.70	23.20	0	8,178	0.00%
2019/06/04	65	23.40	22	23.45	23.10	43	7,985	0.54%
2019/06/03	33	23.59	11	23.81	23.25	22	7,805	0.28%
2019/05/31	51	23.66	18	24.02	23.85	33	7,586	0.43%
2019/05/30	71	23.92	0	0.00	23.85	71	7,354	0.97%
2019/05/29	0	0.00	18	24.47	24.00	-18	7,142	-0.25%
2019/05/28	8	24.00	1	23.90	23.55	7	6,501	0.11%
2019/05/27	10	23.90	93	23.58	23.95	-83	6,045	-1.37%
2019/05/24	0	0.00	3	21.85	21.80	-3	5,396	-0.06%
2019/05/23	100	22.30	40	21.80	21.80	60	5,322	1.13%
2019/05/22	60	22.04	60	22.35	22.55	0	5,186	0.00%
2019/05/21	50	22.10	54	22.15	22.25	-4	4,989	-0.08%
2019/05/20	2	22.63	14	22.61	22.50	-12	4,829	-0.25%
2019/05/17	42	22.04	74	22.04	22.15	-32	4,370	-0.73%
2019/05/16	2	21.00	12	20.71	20.50	-10	3,649	-0.27%
2019/05/15	31	19.96	30	20.10	20.30	1	3,246	0.03%
2019/05/14	1.9	19.99	1	20.05	20.20	0.9	3,131	0.03%
2019/05/10	1	19.10	0	0.00	19.15	1	2,856	0.04%
2019/05/09	1	19.25	0	0.00	19.30	1	2,852	0.04%
2019/05/07	1	19.30	0	0.00	19.25	1	2,857	0.03%
2019/04/30	2	19.63	2	19.50	19.50	0	2,831	0.00%
2019/04/29	10	19.55	10	19.45	19.45	0	2,802	0.00%
2019/04/24	0	0.00	1	19.95	19.95	-1	2,776	-0.04%
2019/04/22	5	19.95	0	0.00	19.90	5	2,783	0.18%
2019/04/19	5	19.90	0	0.00	19.85	5	2,786	0.18%
2019/04/17	6	19.30	1	19.60	19.60	5	2,778	0.18%
2019/04/16	1	19.25	0	0.00	19.20	1	2,716	0.04%
2019/04/15	22	19.78	20	19.30	19.30	2	2,627	0.08%
2019/04/12	40	20.28	30	20.00	20.05	10	2,411	0.41%
2019/04/10	0	0.00	6	20.58	20.70	-6	2,286	-0.26%
2019/04/09	0	0.00	1	20.70	20.60	-1	2,251	-0.04%
2019/03/29	0	0.00	5	19.50	19.45	-5	2,083	-0.24%
2019/03/28	5	19.90	7	19.95	19.90	-2	2,029	-0.10%
2019/03/25	4	18.81	0	0.00	18.80	4	1,977	0.20%
2019/03/22	0	0.00	0.3	18.85	18.95	-0.3	2,036	-0.01%
2019/03/20	0	0.00	1	19.00	18.95	-1	2,178	-0.05%
2019/03/13	0	0.00	0.4	19.05	19.05	-0.4	2,696	-0.02%
2019/03/07	2	18.75	0	0.00	18.65	2	4,050	0.05%
2019/03/04	0	0.00	2	19.00	18.95	-2	4,115	-0.05%
2019/02/21	0	0.00	5	18.70	18.70	-5	4,074	-0.12%
2019/02/19	0	0.00	60	18.70	18.70	-60	4,058	-1.48%
2019/02/15	0	0.00	0	18.80	18.65	0	4,083	0.00%
2019/02/11	20	18.35	20	18.45	18.40	0	4,049	0.00%
2019/01/30	0	0.00	10	18.40	18.35	-10	4,044	-0.25%
2019/01/25	0	0.00	1	18.10	18.20	-1	4,018	-0.02%
2019/01/22	0	0.00	1	18.25	18.20	-1	4,039	-0.02%
2019/01/14	0	0.00	10	17.80	17.85	-10	4,161	-0.24%
2019/01/11	20	17.80	20	17.88	17.80	0	4,193	0.00%
2019/01/10	20	17.83	0	0.00	17.80	20	4,192	0.48%
2019/01/07	1	17.80	0	0.00	17.90	1	4,242	0.02%
2019/01/03	1	17.95	0	0.00	17.80	1	4,397	0.02%
2019/01/02	1	18.05	0	0.00	17.95	1	4,399	0.02%
2018/12/27	11	18.26	0	0.00	18.15	11	4,436	0.25%
2018/12/26	10	18.40	0	0.00	18.25	10	4,430	0.23%
2018/12/25	0	0.00	1	18.35	18.25	-1	4,443	-0.02%
2018/12/24	1	18.50	0	0.00	18.55	1	4,446	0.02%
2018/12/22	7	19.00	5	19.00	18.90	2	4,408	0.05%
2018/12/21	3	19.20	1	19.30	19.25	2	4,489	0.04%
2018/12/20	10	19.40	0	0.00	19.35	10	4,486	0.22%
2018/12/18	180	20.16	10	19.35	19.35	170	4,449	3.82%	大買/鉅額交易
2018/12/17	80	20.45	130	20.65	20.60	-50	4,288	-1.17%	大賣/
2018/12/14	0	0.00	65	20.57	20.55	-65	4,241	-1.53%
2018/12/13	0	0.00	2	20.30	20.30	-2	4,159	-0.05%
2018/12/11	30	20.08	10	20.00	19.80	20	4,108	0.49%
2018/12/06	21	20.31	0	0.00	20.05	21	3,944	0.53%
2018/12/05	7	20.99	29	20.54	21.00	-22	3,702	-0.59%
2018/12/04	12	19.37	11	19.58	20.00	1	2,803	0.04%
2018/12/03	3	18.25	0	0.00	18.20	3	2,479	0.12%
2018/11/28	35	18.00	0	0.00	18.15	35	2,337	1.50%
2018/11/27	10	18.00	0	0.00	18.00	10	2,341	0.43%
2018/11/26	10	17.95	0	0.00	18.00	10	2,363	0.42%
2018/11/20	1	18.05	0	0.00	18.00	1	2,400	0.04%
2018/11/13	1	17.95	0	0.00	17.90	1	2,407	0.04%
2018/11/08	1	18.25	0	0.00	18.25	1	2,505	0.04%
2018/10/30	0.1	17.70	0	0.00	17.60	0.1	2,575	0.00%
2018/10/29	0	0.00	15	17.60	17.60	-15	2,587	-0.58%
2018/10/26	5	17.70	0	0.00	17.70	5	2,615	0.19%
2018/10/24	10	18.40	0	0.00	18.60	10	2,622	0.38%
2018/10/22	1	18.75	0	0.00	18.75	1	2,612	0.04%
2018/10/17	25	19.11	10	19.05	19.05	15	2,641	0.57%
2018/10/16	10	19.35	0	0.00	19.10	10	2,604	0.38%
2018/10/15	46	19.45	0	0.00	19.50	46	2,559	1.80%
2018/10/12	10	19.60	0	0.00	19.60	10	2,525	0.40%
2018/10/11	0	0.00	4	20.15	19.65	-4	2,494	-0.16%
2018/10/09	0	0.00	2	20.80	20.90	-2	2,404	-0.08%
2018/10/03	0	0.00	20	21.42	21.40	-20	2,363	-0.85%
2018/10/02	2	21.60	0	0.00	21.55	2	2,354	0.08%
2018/10/01	2	21.55	0	0.00	21.60	2	2,336	0.09%
2018/09/28	0	0.00	1	21.70	21.70	-1	2,325	-0.04%
2018/09/27	0	0.00	1	21.20	21.20	-1	2,245	-0.04%
2018/09/18	0	0.00	6	21.10	21.15	-6	2,479	-0.24%
2018/09/17	0	0.00	3	21.05	21.05	-3	2,472	-0.12%
2018/09/14	3	21.00	30	20.95	21.00	-27	2,490	-1.08%
2018/09/13	5	20.85	0	0.00	20.85	5	2,604	0.19%
2018/09/10	30	20.25	0	0.00	20.30	30	2,855	1.05%
2018/09/07	4.1	20.40	0	0.00	20.30	4.1	2,917	0.14%
2018/08/22	5	20.50	0	0.00	20.45	5	3,234	0.15%
2018/08/20	0	0.00	5	20.30	20.30	-5	3,283	-0.15%
2018/08/17	10.2	20.25	0	0.00	20.30	10.2	3,286	0.31%
2018/08/16	5	20.25	0	0.00	20.25	5	3,326	0.15%
2018/08/15	0	0.00	5	20.55	20.55	-5	3,319	-0.15%
2018/08/14	5	20.60	0	0.00	20.60	5	3,334	0.15%
2018/08/13	0	0.00	5	20.75	20.70	-5	3,393	-0.15%
2018/08/08	0	0.00	1	21.05	21.00	-1	3,629	-0.03%
2018/08/06	10	21.10	3	21.10	21.05	7	3,922	0.18%
2018/08/03	5	21.20	0	0.00	21.15	5	3,920	0.13%
2018/07/27	0	0.00	1	21.15	21.05	-1	3,781	-0.03%
2018/07/20	0.2	20.90	0	0.00	20.90	0.2	3,724	0.01%
2018/07/18	0	0.00	1	20.75	20.80	-1	3,732	-0.03%
2018/07/13	0	0.00	2	21.05	21.10	-2	3,664	-0.05%
2018/07/12	5	21.00	0	0.00	21.00	5	3,670	0.14%
2018/07/06	10	20.90	0	0.00	20.60	10	3,646	0.27%
2018/07/04	6	20.83	0	0.00	20.85	6	3,666	0.16%
2018/07/03	2	21.05	2	21.15	20.80	0	3,682	0.00%
2018/07/02	1	21.20	0	0.00	21.20	1	3,655	0.03%
2018/06/29	1	21.00	0	0.00	21.10	1	3,658	0.03%
2018/06/28	10	21.50	0	0.00	21.45	10	3,551	0.28%
2018/06/25	2	21.80	0	0.00	21.75	2	3,444	0.06%
2018/06/22	41	21.70	30	21.70	22.15	11	3,429	0.32%
2018/06/21	9	21.96	0	0.00	21.85	9	3,285	0.27%
2018/06/20	28	22.10	0	0.00	22.10	28	3,202	0.87%
2018/06/19	23	22.20	0	0.00	22.05	23	3,155	0.73%
2018/06/15	6	22.40	0	0.00	22.35	6	3,063	0.20%
2018/06/14	5	22.60	0	0.00	22.60	5	2,981	0.17%
2018/06/13	3	22.75	0	0.00	22.75	3	2,950	0.10%
2018/06/12	1	22.75	0	0.00	22.80	1	3,019	0.03%
2018/06/08	0.2	23.30	30	23.10	23.10	-29.8	2,938	-1.01%
2018/06/07	2	23.30	35	23.20	23.20	-33	2,950	-1.12%
2018/06/06	2	23.35	0	0.00	23.20	2	2,942	0.07%
2018/06/04	5	23.35	0	0.00	23.35	5	2,873	0.17%
2018/06/01	0	0.00	1.1	23.39	23.30	-1.1	2,852	-0.04%
2018/05/29	5	23.40	0	0.00	23.50	5	2,867	0.17%
2018/05/25	60	23.50	25	23.45	23.45	35	2,885	1.21%
2018/05/24	8.1	23.70	0	0.00	23.55	8.1	2,911	0.28%
2018/05/23	5	24.00	5	24.00	23.75	0	2,847	0.00%
2018/05/22	10	24.00	1	24.00	23.90	9	2,813	0.32%
2018/05/21	23	24.30	0	0.00	24.20	23	2,789	0.82%
2018/05/18	0	0.00	28	24.26	24.15	-28	2,730	-1.03%
2018/05/17	0	0.00	55	24.25	24.05	-55	2,626	-2.09%
2018/05/16	41	24.01	0	0.00	23.80	41	2,492	1.64%
2018/05/15	0	0.00	16	23.94	24.00	-16	2,474	-0.65%
2018/05/14	48	23.53	0	0.00	23.95	48	2,493	1.93%
2018/05/08	2	22.25	0	0.00	22.35	2	2,260	0.09%
2018/05/03	2	22.55	0	0.00	22.60	2	2,283	0.09%
2018/05/02	2	22.70	25	22.80	22.80	-23	2,300	-1.00%
2018/04/30	0	0.00	20	22.65	22.65	-20	2,311	-0.87%
2018/04/27	0	0.00	4	22.05	22.00	-4	2,378	-0.17%
2018/04/12	0	0.00	2	22.70	22.75	-2	2,655	-0.08%
2018/04/09	70	22.50	70	22.50	22.65	0	2,728	0.00%
2018/03/31	1	22.60	0	0.00	22.60	1	2,899	0.03%
2018/03/28	1	22.55	0	0.00	22.60	1	2,892	0.03%
2018/03/26	1	22.75	0	0.00	22.75	1	2,893	0.03%
2018/03/23	0	0.00	1	22.85	22.85	-1	2,909	-0.03%
2018/03/20	1	23.20	0	0.00	23.25	1	3,079	0.03%
2018/03/16	50	23.17	0	0.00	23.30	50	3,209	1.56%
2018/03/15	20	23.40	0	0.00	23.40	20	3,160	0.63%
2018/03/14	0	0.00	0	23.55	23.55	0	3,189	0.00%
2018/03/13	0	0.00	40	23.80	23.60	-40	3,206	-1.25%
2018/03/12	0	0.00	4.4	23.35	23.45	-4.4	3,217	-0.14%
2018/03/06	0.1	23.30	0	23.30	23.30	0.1	3,597	0.00%
2018/02/27	0	0.00	10	23.30	23.35	-10	5,029	-0.20%
2018/02/26	1	23.25	1	23.30	23.35	0	5,011	0.00%
2018/02/21	10	22.35	0	0.00	22.35	10	5,061	0.20%
2018/02/12	6	22.25	0	0.00	22.25	6	5,062	0.12%
2018/02/08	10	22.55	0	0.00	22.55	10	5,067	0.20%
2018/02/06	22	22.48	0	0.00	22.30	22	5,193	0.42%
2018/02/05	1	23.10	0	0.00	23.20	1	5,110	0.02%
2018/01/31	0	0.00	40	23.75	23.75	-40	5,145	-0.78%
2018/01/30	2	23.65	15	23.80	23.50	-13	5,152	-0.25%
2018/01/29	0	0.00	20	23.85	23.85	-20	5,137	-0.39%
2018/01/26	1.2	23.70	20	23.80	23.75	-18.8	5,135	-0.37%
2018/01/18	2	23.80	0	0.00	23.70	2	5,000	0.04%
2018/01/16	0	0.00	0.4	23.45	23.45	-0.4	4,939	-0.01%
2018/01/15	0.2	23.35	0	0.00	23.35	0.2	4,935	0.00%
2018/01/10	2	23.40	0	0.00	23.55	2	4,986	0.04%
2018/01/08	0	0.00	12	23.71	23.65	-12	4,977	-0.24%
2018/01/05	20	23.53	7	23.69	23.50	13	4,942	0.26%
2018/01/04	1	23.40	0	0.00	23.40	1	4,916	0.02%
2018/01/03	10	24.00	20	24.00	23.65	-10	4,899	-0.20%
2018/01/02	12	23.90	0	0.00	23.95	12	4,859	0.25%