裕隆 (2201)-元大-花蓮券商分點個股進出

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
68.0
漲跌
▲0.5
漲幅
+0.74%
成交量
3,283張
產業
上市汽車類股
731人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

裕隆 (2201)籌碼相關－元大-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元大-花蓮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
2024/04/24	2	67.80	1	68.40	68.00	1	4,375	0.02%
2024/04/23	4	67.98	2	67.80	67.50	2	4,493	0.04%
2024/04/22	0	0.00	1	67.80	67.80	-1	4,508	-0.02%
2024/04/19	6	67.25	0	0.00	66.90	6	4,450	0.14%
2024/04/18	3	68.90	3	69.17	69.30	0	4,372	0.00%
2024/04/17	2	68.05	0	0.00	67.40	2	4,297	0.05%
2024/04/16	10.8	67.32	4	68.00	67.40	6.8	4,327	0.16%
2024/04/15	3.4	69.04	12	69.18	69.30	-8.6	4,331	-0.20%
2024/04/12	1.4	69.29	2	69.05	69.00	-0.6	4,315	-0.01%
2024/04/11	3	69.13	1	69.30	69.30	2	4,321	0.05%
2024/04/10	1	69.50	3	69.57	69.90	-2	4,333	-0.05%
2024/04/09	3	69.30	1	69.10	69.10	2	4,375	0.05%
2024/04/08	3.5	68.56	11	70.01	70.00	-7.5	4,361	-0.17%
2024/04/03	2.1	66.71	0	0.00	66.70	2.1	4,271	0.05%
2024/04/02	6.3	67.88	0	0.00	67.80	6.3	4,291	0.15%
2024/04/01	0.2	68.51	0.1	68.60	68.30	0.2	4,275	0.00%
2024/03/29	0	68.00	0	0.00	68.10	0	4,301	0.00%
2024/03/28	4.3	67.87	3	68.33	68.20	1.3	4,347	0.03%
2024/03/27	10	67.45	0	0.00	67.30	10	4,480	0.22%
2024/03/26	3.4	67.42	0	0.00	67.10	3.4	4,634	0.07%
2024/03/25	4	68.55	1	68.20	68.10	3	4,637	0.06%
2024/03/22	1.1	67.84	0.4	68.00	68.30	0.7	4,690	0.01%
2024/03/21	5	67.94	15	68.03	67.80	-10	4,792	-0.21%
2024/03/20	3.1	67.61	0	68.50	67.70	3.1	4,949	0.06%
2024/03/19	6.5	69.06	5	68.30	68.30	1.5	4,983	0.03%
2024/03/15	4	69.72	2	69.50	68.50	2	5,158	0.04%
2024/03/14	1.5	69.89	0	0.00	69.80	1.5	5,161	0.03%
2024/03/13	8	70.27	10	70.18	69.70	-2	5,145	-0.04%
2024/03/12	5.3	70.70	6	71.00	71.90	-0.7	5,096	-0.01%
2024/03/08	10.1	68.04	13	68.31	67.10	-2.9	4,948	-0.06%
2024/03/07	2	69.35	2	69.30	68.90	0	4,864	0.00%
2024/03/06	1	70.60	2.2	70.52	70.10	-1.2	4,820	-0.02%
2024/03/05	2.1	70.70	5	70.62	70.40	-2.9	4,945	-0.06%
2024/03/04	0.1	70.90	2	71.00	70.80	-2	4,943	-0.04%
2024/03/01	2.7	71.21	2	70.90	70.70	0.7	4,936	0.01%
2024/02/29	2.1	68.83	5	69.42	70.70	-2.9	4,946	-0.06%
2024/02/27	9	70.25	6	69.55	69.40	3	4,902	0.06%
2024/02/26	3	70.50	0	0.00	70.60	3	4,906	0.06%
2024/02/23	2	71.95	1	71.80	71.20	1	4,978	0.02%
2024/02/22	1	70.50	0	0.00	70.90	1	5,036	0.02%
2024/02/20	1	71.00	1	71.50	70.90	0	5,293	0.00%
2024/02/19	2.3	72.03	27.1	71.74	72.20	-24.8	5,303	-0.47%
2024/02/16	0	0.00	4	70.00	69.90	-4	5,334	-0.07%
2024/02/15	1	68.80	0	0.00	68.70	1	5,342	0.02%
2024/02/05	3	68.40	0	0.00	69.30	3	5,354	0.06%
2024/02/02	10.3	69.89	1	70.50	69.10	9.3	5,451	0.17%
2024/02/01	4	70.30	4	70.70	70.70	0	5,480	0.00%
2024/01/30	0	0.00	1	70.60	69.60	-1	5,522	-0.02%
2024/01/29	1	69.80	0	0.00	69.80	1	5,541	0.02%
2024/01/26	3	69.77	0.1	69.80	69.80	3	5,599	0.05%
2024/01/25	7	69.93	2.1	70.09	69.70	4.9	5,675	0.09%
2024/01/24	1	70.10	4.1	70.70	70.80	-3.1	5,723	-0.05%
2024/01/23	1	68.80	0.1	68.90	69.60	0.9	5,865	0.02%
2024/01/22	0	68.80	1	68.70	68.60	-1	5,904	-0.02%
2024/01/19	5	68.72	0	0.00	69.10	5	6,009	0.08%
2024/01/18	0	67.70	1.1	67.36	68.50	-1.1	6,091	-0.02%
2024/01/17	7.1	68.32	5	67.80	67.70	2.1	6,163	0.03%
2024/01/16	3	70.00	1	70.00	69.80	2	6,113	0.03%
2024/01/15	0	0.00	0.2	70.80	70.90	-0.2	6,215	0.00%
2024/01/11	14	70.86	0	71.00	70.70	14	6,557	0.21%
2024/01/10	2	70.00	0	0.00	70.20	2	6,941	0.03%
2024/01/09	9.2	71.15	4	71.38	70.90	5.2	7,154	0.07%
2024/01/05	2	72.30	0	0.00	72.40	2	8,913	0.02%
2024/01/04	2.1	72.81	1	73.40	72.60	1.1	9,230	0.01%
2024/01/03	8.1	73.55	1	73.20	73.10	7.1	9,285	0.08%
2024/01/02	6.3	75.00	3	75.40	74.80	3.3	9,265	0.04%
2023/12/29	0	0.00	1	75.10	74.80	-1	9,295	-0.01%
2023/12/28	1	73.90	6.1	74.35	74.60	-5.1	9,415	-0.05%
2023/12/27	1.2	73.32	1	73.20	73.30	0.2	9,442	0.00%
2023/12/26	2	73.00	1	72.70	72.70	1	9,545	0.01%
2023/12/25	1	72.60	1	72.50	72.80	0	9,755	0.00%
2023/12/22	4.1	72.75	1	72.30	72.20	3.1	9,944	0.03%
2023/12/21	5.1	72.80	0	0.00	72.70	5.1	9,849	0.05%
2023/12/20	1.2	74.08	0	0.00	74.10	1.2	9,898	0.01%
2023/12/19	5.4	73.92	0	0.00	74.00	5.4	9,935	0.05%
2023/12/18	8.2	74.81	0	0.00	74.40	8.2	9,995	0.08%
2023/12/15	2.5	75.86	2	75.90	75.50	0.5	10,188	0.01%
2023/12/14	0	76.30	4.2	76.37	77.30	-4.2	10,213	-0.04%
2023/12/13	6.1	76.21	0	0.00	76.00	6.1	10,171	0.06%
2023/12/12	1	78.58	2	78.20	77.80	-1	10,053	-0.01%
2023/12/11	0	78.00	0	0.00	78.00	0	10,108	0.00%
2023/12/08	2	77.55	0.1	77.86	77.20	2	10,156	0.02%
2023/12/07	2	77.90	7.2	77.61	77.60	-5.2	10,186	-0.05%
2023/12/06	11	78.22	3	77.87	77.80	8	10,240	0.08%
2023/12/05	0	76.80	0	0.00	77.00	0	10,270	0.00%
2023/12/04	3.1	76.87	0	0.00	76.50	3.1	10,336	0.03%
2023/12/01	1	77.00	1.1	77.21	77.10	-0.1	10,458	0.00%
2023/11/30	8.4	76.76	0	0.00	76.90	8.4	10,662	0.08%
2023/11/29	0	78.05	0	0.00	77.90	0	11,171	0.00%
2023/11/28	3	78.00	2	78.30	78.40	1	11,565	0.01%
2023/11/27	3	77.50	1	77.10	77.10	2	11,759	0.02%
2023/11/24	1	78.60	2.1	78.46	78.50	-1.1	12,164	-0.01%
2023/11/22	6.2	78.08	1	77.90	77.70	5.2	12,453	0.04%
2023/11/21	0	78.70	2.2	78.89	79.00	-2.2	12,370	-0.02%
2023/11/20	6.7	78.11	40	78.00	78.00	-33.3	12,279	-0.27%
2023/11/17	2	79.95	5.1	80.19	80.20	-3.1	12,116	-0.03%
2023/11/16	0	78.77	0.1	79.10	79.10	-0.1	12,025	0.00%
2023/11/15	1	79.67	3	78.80	78.50	-2	11,968	-0.02%
2023/11/14	0.1	77.40	0	0.00	77.90	0.1	11,858	0.00%
2023/11/13	21	77.97	1	77.40	77.60	20	11,869	0.17%
2023/11/10	10.1	77.43	6	77.95	77.10	4.1	11,883	0.03%
2023/11/09	26	78.93	0	0.00	79.20	26	11,857	0.22%
2023/11/08	3.1	78.84	3	78.80	78.60	0.1	12,001	0.00%
2023/11/07	1.3	78.24	1	79.30	79.10	0.3	12,008	0.00%
2023/11/06	2	79.09	2	78.95	78.80	0	12,036	0.00%
2023/11/03	3.1	78.79	13	78.22	78.20	-9.9	12,143	-0.08%
2023/11/02	12	77.65	2.1	76.02	77.40	9.9	12,086	0.08%
2023/11/01	3	74.43	0	0.00	75.00	3	12,009	0.02%
2023/10/31	3.3	74.13	1	74.10	74.10	2.3	11,946	0.02%
2023/10/30	0	77.05	0	0.00	76.90	0	11,861	0.00%
2023/10/27	4.2	77.41	0	0.00	77.30	4.2	11,890	0.04%
2023/10/26	2.1	78.23	2	79.45	78.20	0.1	11,957	0.00%
2023/10/25	3	80.30	0	0.00	80.10	3	11,962	0.03%
2023/10/24	3.1	78.20	3	78.13	79.00	0.1	12,043	0.00%
2023/10/23	3.1	78.24	1.5	78.46	77.80	1.6	12,066	0.01%
2023/10/20	14.3	79.43	1	79.50	79.10	13.3	12,142	0.11%
2023/10/19	2	79.80	2	80.25	81.40	0	12,052	0.00%
2023/10/18	45.2	82.80	36.2	81.47	80.10	9	12,069	0.07%
2023/10/17	12.7	81.90	7	81.64	81.10	5.7	11,808	0.05%
2023/10/16	34.1	85.24	20	85.09	83.00	14.1	11,705	0.12%
2023/10/13	62	87.67	96.1	87.18	85.10	-34.1	11,340	-0.30%
2023/10/12	4	83.65	12.5	83.32	84.00	-8.5	10,331	-0.08%
2023/10/11	2.1	79.20	2	79.70	78.80	0.1	10,484	0.00%
2023/10/06	3	79.10	0	0.00	78.90	3	10,709	0.03%
2023/10/05	14	78.63	3.1	78.81	78.40	10.9	10,747	0.10%
2023/10/04	19.2	78.69	24	78.96	78.40	-4.8	10,777	-0.04%
2023/10/03	8.1	81.04	3	81.10	80.50	5.1	10,670	0.05%
2023/10/02	8.1	82.59	3	82.27	82.00	5.1	10,679	0.05%
2023/09/28	36.1	83.84	10.5	84.16	83.00	25.6	10,776	0.24%
2023/09/27	13	85.66	10.3	85.41	86.00	2.7	10,746	0.02%
2023/09/26	28	84.12	1	84.10	83.70	27	10,621	0.25%
2023/09/25	10.1	84.87	36	84.63	84.30	-25.9	10,678	-0.24%
2023/09/22	9	81.39	8.1	81.17	82.50	0.9	10,638	0.01%
2023/09/21	7.1	81.51	2	81.60	80.60	5.1	10,613	0.05%
2023/09/20	15.2	84.04	10	83.55	82.20	5.2	10,624	0.05%
2023/09/19	8	85.01	13	85.02	84.60	-5	10,450	-0.05%
2023/09/18	14	83.70	0	0.00	83.30	14	10,335	0.14%
2023/09/15	92	82.90	3	83.50	82.90	89	10,380	0.86%
2023/09/14	75.3	83.77	2	83.60	83.80	73.3	10,412	0.70%
2023/09/13	23.4	83.65	0.3	83.10	83.90	23.1	10,425	0.22%
2023/09/12	0.3	81.41	0	0.00	81.30	0.3	10,631	0.00%
2023/09/11	2.1	81.76	11	82.61	81.20	-8.9	10,647	-0.08%
2023/09/08	22.1	83.64	0	0.00	82.60	22.1	10,628	0.21%
2023/09/07	3	83.87	20	83.96	84.50	-17	10,632	-0.16%
2023/09/06	29.1	83.77	6	84.12	83.20	23.1	10,618	0.22%
2023/09/05	9.1	84.47	12.1	84.86	85.20	-3	10,593	-0.03%
2023/09/04	45	87.26	85.1	87.20	85.70	-40.1	10,510	-0.38%
2023/09/01	27.3	85.86	54.2	85.31	85.30	-27	9,982	-0.27%
2023/08/31	15.1	83.98	51.3	83.62	83.40	-36.2	9,779	-0.37%
2023/08/30	34.3	83.09	161.4	81.62	83.70	-127.1	9,882	-1.29%	大賣/鉅額交易
2023/08/29	11	78.82	13.7	79.33	79.80	-2.7	9,712	-0.03%
2023/08/28	6	76.72	5.1	76.67	75.70	0.9	10,084	0.01%
2023/08/25	2	75.09	2	74.00	75.00	0	10,409	0.00%
2023/08/24	9	74.49	0.1	74.60	74.50	8.9	11,432	0.08%
2023/08/23	2	74.80	2.1	74.80	74.70	-0.1	11,529	0.00%
2023/08/22	11	75.03	7	74.73	74.30	4	11,663	0.03%
2023/08/21	3	75.10	1	75.30	75.40	2	11,977	0.02%
2023/08/18	9.1	75.41	1	74.50	74.70	8.1	12,263	0.07%
2023/08/17	10.1	74.73	7	74.63	75.60	3.1	12,610	0.02%
2023/08/16	59	73.47	5	73.44	73.20	54	12,960	0.42%
2023/08/15	56	74.56	5	74.44	74.30	51	13,037	0.39%
2023/08/14	40.6	73.84	2	74.55	73.40	38.6	13,253	0.29%
2023/08/11	3	77.80	1	77.70	77.50	2	13,487	0.01%
2023/08/10	3.3	77.97	0.4	79.10	77.90	2.9	13,636	0.02%
2023/08/09	16.3	80.95	13.1	80.64	79.20	3.2	13,659	0.02%
2023/08/08	1	80.49	2	79.75	79.70	-1	13,666	-0.01%
2023/08/07	2	80.45	6.1	80.64	80.50	-4.1	13,852	-0.03%
2023/08/04	11	80.31	10.9	80.65	80.70	0.1	13,957	0.00%
2023/08/02	9.3	81.40	7.2	81.53	80.10	2.1	13,997	0.02%
2023/08/01	8.2	81.35	6.1	81.60	81.00	2.1	13,969	0.02%
2023/07/31	5.1	82.35	14.3	82.74	82.00	-9.3	13,957	-0.07%
2023/07/28	9.4	80.74	31.5	81.17	81.60	-22.1	13,918	-0.16%
2023/07/27	3	79.73	6.2	80.76	81.00	-3.2	13,982	-0.02%
2023/07/26	6.2	79.51	2	78.50	77.70	4.2	13,895	0.03%
2023/07/25	12.5	78.64	9.1	79.48	79.80	3.4	13,936	0.02%
2023/07/24	3.4	76.63	2.2	76.90	76.20	1.2	13,873	0.01%
2023/07/21	16.4	77.67	5.1	77.44	77.40	11.3	13,893	0.08%
2023/07/20	17.2	79.07	17.2	78.88	78.20	0	14,010	0.00%
2023/07/19	6.1	79.89	11	79.59	79.00	-4.9	13,983	-0.04%
2023/07/18	20.4	81.91	6	81.92	80.20	14.4	14,165	0.10%
2023/07/17	27.5	84.91	17.1	84.81	84.40	10.4	14,604	0.07%
2023/07/14	37.5	86.52	31.1	86.53	85.50	6.4	15,027	0.04%
2023/07/13	9	82.87	59	82.21	84.00	-50	15,484	-0.32%
2023/07/12	3.1	80.58	23.1	80.37	80.20	-20	15,701	-0.13%
2023/07/11	3.2	80.59	41	80.56	80.00	-37.8	16,083	-0.23%
2023/07/10	13.1	82.32	6	81.88	81.30	7.1	16,401	0.04%
2023/07/07	7.2	82.59	6	82.53	82.30	1.1	16,394	0.01%
2023/07/06	5.3	83.25	19.8	83.14	83.50	-14.5	16,360	-0.09%
2023/07/05	8.3	82.12	9.1	82.12	81.80	-0.8	16,184	0.00%
2023/07/04	38	82.88	2.1	82.71	82.40	36	16,023	0.22%
2023/07/03	5	81.96	10	82.37	81.80	-5	16,017	-0.03%
2023/06/30	11	82.17	11.1	82.76	82.60	-0.1	15,975	0.00%
2023/06/29	5	80.96	3	81.03	80.50	2	15,906	0.01%
2023/06/28	25.1	81.14	5	81.30	80.80	20.1	15,888	0.13%
2023/06/27	6.3	80.44	11	80.09	79.40	-4.7	15,857	-0.03%
2023/06/26	10.2	82.04	3	81.03	82.00	7.2	15,917	0.05%
2023/06/21	28.1	83.28	3	82.73	82.00	25.1	16,007	0.16%
2023/06/20	15.1	82.87	3	83.07	83.10	12.1	16,009	0.08%
2023/06/19	36.1	83.61	2	83.61	83.40	34	16,067	0.21%
2023/06/16	13.3	86.76	8.4	86.87	83.70	5	16,268	0.03%
2023/06/15	2	87.95	2	87.60	87.70	0	16,050	0.00%
2023/06/14	1	87.30	0.1	87.20	87.40	1	16,092	0.01%
2023/06/13	5.1	88.11	2.1	87.99	87.10	2.9	16,261	0.02%
2023/06/12	5.1	87.42	4	87.70	86.80	1.1	16,486	0.01%
2023/06/09	8.1	87.50	3	87.73	87.80	5.1	16,587	0.03%
2023/06/08	12	88.07	4.3	87.43	87.10	7.7	16,894	0.05%
2023/06/07	4	89.75	6	89.98	89.70	-2	17,277	-0.01%
2023/06/06	15.4	89.38	13	88.56	88.50	2.4	17,427	0.01%
2023/06/05	25.3	92.22	18.3	92.09	90.60	7.1	17,463	0.04%
2023/06/02	14.2	90.33	14.2	90.87	90.60	0	17,273	0.00%
2023/06/01	36.7	90.96	41.9	90.73	89.60	-5.2	17,110	-0.03%
2023/05/31	18	86.41	27.2	86.71	87.60	-9.2	16,730	-0.06%
2023/05/30	112.6	86.47	102.8	86.89	86.60	9.7	16,779	0.06%	大買/大賣/
2023/05/29	7.1	83.08	7	83.20	82.80	0.1	16,189	0.00%
2023/05/26	6.1	82.80	2	83.20	82.20	4.1	16,720	0.02%
2023/05/25	21.1	84.01	15.5	84.02	83.40	5.6	16,790	0.03%
2023/05/24	10.2	83.67	10.1	83.77	85.30	0.1	16,784	0.00%
2023/05/23	11.1	84.34	16	84.17	83.70	-4.9	16,779	-0.03%
2023/05/22	4.1	83.54	26.1	83.15	84.20	-22	16,625	-0.13%
2023/05/19	10.1	80.90	9	80.71	80.40	1.1	16,605	0.01%
2023/05/18	9	81.57	22	81.68	81.80	-13	17,232	-0.08%
2023/05/17	17	81.14	25.1	80.57	81.10	-8.1	17,202	-0.05%
2023/05/16	3.1	78.83	10.1	79.10	79.60	-7	16,929	-0.04%
2023/05/15	17.1	78.10	4	77.28	76.70	13.1	16,975	0.08%
2023/05/12	3.3	76.65	2	78.20	78.30	1.3	17,522	0.01%
2023/05/11	3.3	76.65	2	78.20	75.90	1.3	17,605	0.01%
2023/05/10	4.1	78.50	4	78.55	79.10	0.1	17,858	0.00%
2023/05/09	4.1	77.60	1	77.50	77.10	3.1	18,040	0.02%
2023/05/08	12	77.65	4	77.95	78.10	8	18,373	0.04%
2023/05/05	3.2	77.59	2	77.80	77.40	1.2	19,117	0.01%
2023/05/04	7.2	77.19	3	77.13	77.80	4.2	20,127	0.02%
2023/05/03	9.2	78.68	7	78.47	77.60	2.2	20,629	0.01%
2023/05/02	1	80.48	8	80.49	80.00	-7	21,995	-0.03%
2023/04/28	3	81.57	4.7	81.49	80.60	-1.7	22,329	-0.01%
2023/04/27	8	80.85	2	80.70	80.50	6	22,911	0.03%
2023/04/26	9	79.24	12.1	79.33	79.80	-3.1	23,222	-0.01%
2023/04/25	22.2	80.24	16.1	80.62	78.50	6.1	23,224	0.03%
2023/04/24	2	79.95	4	80.65	80.90	-2	23,268	-0.01%
2023/04/21	20.1	80.62	7.1	80.64	80.30	13	23,333	0.06%
2023/04/20	51.3	81.34	56.2	81.93	82.00	-4.8	23,300	-0.02%
2023/04/19	24.4	84.46	29.1	84.56	83.20	-4.7	23,430	-0.02%
2023/04/18	15	84.50	31.5	84.76	85.70	-16.5	23,376	-0.07%
2023/04/17	28	81.32	32.4	81.14	81.80	-4.4	22,746	-0.02%
2023/04/14	11	78.93	13.1	79.31	79.10	-2.1	22,664	-0.01%
2023/04/13	13.1	77.59	34.8	78.09	77.60	-21.7	22,469	-0.10%
2023/04/12	1.1	75.89	5.1	75.80	75.60	-4	22,228	-0.02%
2023/04/11	2	75.19	1	74.50	74.70	1	22,378	0.00%
2023/04/10	1	74.20	1	74.50	74.80	0	22,442	0.00%
2023/04/07	3	74.17	10	73.73	74.30	-7	22,682	-0.03%
2023/04/06	12	73.45	2	73.80	73.70	10	22,946	0.04%
2023/03/31	4	75.50	1	75.30	75.20	3	23,097	0.01%
2023/03/30	2.1	76.88	6	76.73	76.50	-4	23,290	-0.02%
2023/03/29	1	75.20	2	75.30	75.60	-1	23,597	0.00%
2023/03/28	6	74.52	2	74.60	74.50	4	24,135	0.02%
2023/03/27	10.1	76.40	2.3	75.96	75.50	7.9	24,251	0.03%
2023/03/24	5.1	78.19	15.1	78.47	78.80	-10	24,380	-0.04%
2023/03/23	1.2	76.98	11.1	77.53	77.50	-9.9	24,792	-0.04%
2023/03/22	10	77.12	1.5	78.10	76.40	8.5	25,520	0.03%
2023/03/21	49	78.16	63.1	77.58	77.30	-14.1	25,958	-0.05%
2023/03/20	1.1	75.88	8	75.93	75.80	-7	26,583	-0.03%
2023/03/17	11.1	75.11	1	75.70	75.70	10.1	26,757	0.04%
2023/03/16	8.2	74.91	1	73.90	73.90	7.2	27,143	0.03%
2023/03/15	14	77.09	20.1	77.35	75.90	-6.1	27,463	-0.02%
2023/03/14	11	74.90	6.1	75.28	75.50	5	27,639	0.02%
2023/03/13	16	74.09	39.3	75.09	76.00	-23.3	27,805	-0.08%
2023/03/10	35.9	73.26	24.7	72.97	72.40	11.2	28,035	0.04%
2023/03/09	24.8	76.63	12.3	76.16	76.00	12.6	28,440	0.04%
2023/03/08	27.1	77.69	9	77.60	77.60	18.1	29,589	0.06%
2023/03/07	7	79.16	10	78.85	79.20	-3	31,679	-0.01%
2023/03/06	0.1	79.00	3	79.13	79.00	-2.9	32,545	-0.01%
2023/03/03	8.2	78.51	12	78.20	78.10	-3.8	33,580	-0.01%
2023/03/02	37.1	78.79	98	79.27	78.80	-60.9	33,809	-0.18%
2023/03/01	15.8	82.33	21.1	82.00	81.60	-5.3	34,331	-0.02%
2023/02/24	119	81.42	45.3	82.06	81.30	73.7	34,926	0.21%	大買/
2023/02/23	2	77.95	12	79.79	80.00	-10	35,006	-0.03%
2023/02/22	32.3	78.32	6	77.97	78.10	26.3	35,078	0.07%
2023/02/21	7	81.31	11.1	81.41	80.90	-4.1	35,210	-0.01%
2023/02/20	0	0.00	16	80.67	80.60	-16	35,453	-0.05%
2023/02/17	37.3	80.58	31.1	80.10	80.00	6.2	36,109	0.02%
2023/02/16	41.1	81.58	42.5	81.55	81.50	-1.4	36,232	0.00%
2023/02/15	6	78.18	2.1	78.76	77.90	3.9	35,580	0.01%
2023/02/14	10	77.17	9	77.54	77.20	1	35,384	0.00%
2023/02/13	21.1	77.65	14	77.51	77.50	7.1	35,365	0.02%
2023/02/10	41.9	79.09	40	79.07	79.00	1.8	35,162	0.01%
2023/02/09	9.1	77.42	17	77.12	76.90	-7.9	34,580	-0.02%
2023/02/08	20.3	76.91	10.1	77.00	77.80	10.2	34,426	0.03%
2023/02/07	11	77.72	10	77.81	77.80	1	34,045	0.00%
2023/02/06	14.7	77.79	8	77.99	77.50	6.7	33,809	0.02%
2023/02/03	29.2	79.64	35	80.08	78.10	-5.8	33,486	-0.02%
2023/02/02	169.5	81.36	144	81.52	79.50	25.5	32,779	0.08%	大買/大賣/
2023/02/01	37.2	83.92	43	83.32	84.50	-5.8	31,891	-0.02%
2023/01/31	134.1	80.31	123.3	79.97	82.90	10.8	31,435	0.03%	大買/大賣/
2023/01/30	50	75.69	47.1	76.61	78.10	2.9	30,031	0.01%
2023/01/17	65	70.00	68.3	70.52	71.00	-3.3	29,893	-0.01%
2023/01/16	25	68.16	49.1	68.16	69.20	-24.1	29,626	-0.08%
2023/01/13	15	66.96	12	66.71	66.80	3	29,718	0.01%
2023/01/12	18.1	66.40	18	66.51	66.20	0.1	29,684	0.00%
2023/01/11	6.1	67.45	18	67.13	66.50	-11.9	29,471	-0.04%
2023/01/10	10.2	68.34	14.3	67.88	67.20	-4.1	29,388	-0.01%
2023/01/09	112.1	68.10	92.2	67.80	68.20	19.9	29,198	0.07%	大買/
2023/01/06	59	66.37	60.2	66.16	66.20	-1.2	28,481	0.00%
2023/01/05	30	65.82	24.3	65.75	65.70	5.7	27,989	0.02%
2023/01/04	36.2	64.60	41.6	65.42	65.70	-5.5	27,698	-0.02%
2023/01/03	13.4	63.16	34	62.87	63.20	-20.6	27,350	-0.08%
2022/12/30	3	62.23	3	61.90	62.00	0	27,175	0.00%
2022/12/29	5	60.94	11.1	60.36	61.40	-6.1	27,061	-0.02%
2022/12/28	9	61.94	6.2	61.57	61.60	2.8	26,892	0.01%
2022/12/27	7.1	61.37	9.2	61.85	61.90	-2.1	26,747	-0.01%
2022/12/26	11.2	60.43	11	60.45	61.10	0.2	26,468	0.00%
2022/12/23	14	59.14	5.1	59.42	59.10	8.9	26,197	0.03%
2022/12/22	17	60.42	9	60.09	59.70	8	25,954	0.03%
2022/12/21	7.1	60.38	3.3	61.01	60.00	3.8	25,720	0.01%
2022/12/20	22.4	63.38	25.3	62.74	61.40	-2.9	25,370	-0.01%
2022/12/19	6	64.81	3.6	64.29	64.20	2.4	24,857	0.01%
2022/12/16	20.2	64.53	9	64.43	64.10	11.2	24,654	0.05%
2022/12/15	65.2	68.26	74.5	67.17	66.50	-9.3	24,382	-0.04%
2022/12/14	74	67.08	110	67.39	66.80	-36	23,822	-0.15%	大賣/
2022/12/13	28	65.85	28.2	65.28	65.00	-0.2	23,062	0.00%
2022/12/12	93.2	65.45	89.6	65.80	66.60	3.6	22,467	0.02%
2022/12/09	23.1	62.52	5	62.32	62.30	18.1	21,593	0.08%
2022/12/08	27.4	62.76	30	63.09	63.00	-2.7	21,338	-0.01%
2022/12/07	22.2	65.08	20	63.98	63.40	2.2	20,901	0.01%
2022/12/06	38.2	65.76	15	65.10	64.90	23.1	20,373	0.11%
2022/12/05	29.1	66.71	46	66.74	66.90	-16.9	19,893	-0.09%
2022/12/02	40.7	67.32	20	67.59	66.70	20.7	19,576	0.11%
2022/12/01	96.5	67.22	65	67.58	67.90	31.5	18,949	0.17%
2022/11/30	504	65.36	523	65.10	65.20	-19	18,126	-0.10%	大買/大賣/
2022/11/29	177.6	65.38	201	66.19	63.70	-23.4	16,812	-0.14%	大買/大賣/
2022/11/28	134	62.76	98.1	62.78	64.80	36	14,714	0.24%	大買/
2022/11/25	281.3	60.00	336.6	59.66	60.60	-55.3	14,089	-0.39%	大買/大賣/
2022/11/24	40.2	57.12	107	57.17	57.70	-66.8	12,958	-0.52%	大賣/
2022/11/23	110.4	56.55	198	56.07	57.10	-87.6	12,521	-0.70%	大買/大賣/
2022/11/22	110.1	54.76	92	54.73	54.90	18.1	11,541	0.16%	大買/
2022/11/21	21	52.10	29.2	52.62	54.10	-8.2	10,587	-0.08%
2022/11/18	11.1	49.31	5	49.45	49.20	6.1	9,933	0.06%
2022/11/17	6	50.92	9	50.76	50.20	-3	9,704	-0.03%
2022/11/16	75	49.70	29.2	51.00	50.90	45.8	9,257	0.49%
2022/11/15	29	49.43	35.4	49.59	51.10	-6.4	8,791	-0.07%
2022/11/14	34	47.93	103.5	49.23	49.50	-69.5	7,961	-0.87%	大賣/
2022/11/10	0	44.75	0	0.00	44.40	0	7,462	0.00%
2022/11/09	61	45.48	8.6	45.79	44.80	52.4	7,416	0.71%
2022/11/08	28	45.49	5	45.65	45.35	23	7,303	0.31%
2022/11/07	7	45.51	2.1	45.75	45.75	4.9	7,330	0.07%
2022/11/04	1	44.85	0	0.00	45.05	1	7,310	0.01%
2022/11/03	3	44.48	0	0.00	44.45	3	7,270	0.04%
2022/11/02	29	45.32	2	45.48	45.20	27	7,337	0.37%
2022/11/01	2.1	45.30	0	0.00	45.60	2.1	7,586	0.03%
2022/10/31	0	45.72	3	45.92	45.60	-3	7,566	-0.04%
2022/10/28	3.3	45.76	5	45.89	45.75	-1.7	7,556	-0.02%
2022/10/27	5.5	45.72	5	45.74	46.55	0.5	7,447	0.01%
2022/10/26	35.2	44.59	39	44.52	44.40	-3.8	7,331	-0.05%
2022/10/25	13	44.53	7	44.29	44.30	6	7,207	0.08%
2022/10/24	19.4	45.78	17	46.02	46.00	2.4	6,936	0.03%
2022/10/21	58	44.72	58.1	44.09	45.05	-0.1	6,516	0.00%
2022/10/20	0	41.25	0	0.00	41.35	0	5,996	0.00%
2022/10/19	7	43.25	8	43.59	43.00	-1	5,965	-0.02%
2022/10/18	0	0.00	6	42.81	42.80	-6	6,023	-0.10%
2022/10/17	4	43.29	4	43.05	43.45	0	6,156	0.00%
2022/10/14	2	41.98	2	42.50	42.80	0	6,177	0.00%
2022/10/13	6	41.39	5	41.75	41.05	1	6,136	0.02%
2022/10/12	0	0.00	1	40.50	41.05	-1	6,071	-0.02%
2022/10/11	2	41.48	0	0.00	40.80	2	6,175	0.03%
2022/10/07	0	0.00	3	42.72	42.90	-3	6,221	-0.05%
2022/10/06	0	0.00	1	42.15	41.25	-1	6,295	-0.02%
2022/10/05	1	41.50	1	42.00	41.20	0	6,646	0.00%
2022/10/04	1	41.35	1	41.10	41.20	0	6,824	0.00%
2022/09/30	2	40.80	1	40.60	41.05	1	7,162	0.01%
2022/09/29	1	41.70	0	0.00	41.55	1	7,232	0.01%
2022/09/28	31	41.41	0	0.00	41.20	31	7,355	0.42%
2022/09/27	25	42.35	1	43.00	42.65	24	7,378	0.33%
2022/09/26	0	0.00	3	42.47	41.85	-3	7,436	-0.04%
2022/09/22	5	42.10	2	43.33	43.45	3	7,823	0.04%
2022/09/21	0	42.90	0	0.00	42.60	0	8,031	0.00%
2022/09/20	1	42.70	1	43.00	43.30	0	8,266	0.00%
2022/09/19	0	0.00	11	41.90	41.95	-11	8,537	-0.13%
2022/09/15	2	42.13	2	42.15	42.05	0	9,548	0.00%
2022/09/14	1	42.30	2	41.90	42.20	-1	9,969	-0.01%
2022/09/12	3	42.50	1	42.35	42.30	2	10,661	0.02%
2022/09/07	1	42.20	0	0.00	41.85	1	11,040	0.01%
2022/09/06	1	42.90	1.3	42.65	42.05	-0.3	11,057	0.00%
2022/09/05	7	43.75	8.2	43.63	43.40	-1.2	11,033	-0.01%
2022/09/02	8	42.71	8	43.08	43.85	0	11,015	0.00%
2022/09/01	43.5	43.22	26	42.95	43.20	17.5	10,804	0.16%
2022/08/31	3	41.03	0.4	40.84	41.25	2.6	10,484	0.02%
2022/08/30	0	0.00	0.6	40.90	40.60	-0.6	10,489	-0.01%
2022/08/29	5	40.05	0	0.00	40.15	5	10,523	0.05%
2022/08/26	1	41.00	0	0.00	41.00	1	10,537	0.01%
2022/08/25	0.1	40.00	0	0.00	39.85	0.1	10,558	0.00%
2022/08/23	1	40.80	0	0.00	40.85	1	10,817	0.01%
2022/08/19	5	41.36	25	41.30	41.30	-20	10,809	-0.19%
2022/08/18	2	41.65	0	0.00	41.50	2	10,867	0.02%
2022/08/17	5	42.00	10	42.15	41.95	-5	10,930	-0.05%
2022/08/16	4	42.41	1	42.50	42.40	3	10,886	0.03%
2022/08/15	0	0.00	1	42.60	42.55	-1	10,870	-0.01%
2022/08/12	1	41.90	3	41.75	42.40	-2	10,881	-0.02%
2022/08/11	1	41.80	0	0.00	41.80	1	10,866	0.01%
2022/08/10	1	42.30	1	42.17	41.95	0	10,869	0.00%
2022/08/09	1	41.65	0	0.00	42.20	1	10,889	0.01%
2022/08/08	6	40.29	3	40.57	41.45	3	10,907	0.03%
2022/08/04	5	43.70	0	0.00	43.25	5	10,610	0.05%
2022/08/03	12	44.57	2	44.40	44.05	10	10,503	0.10%
2022/08/02	1	45.15	0	0.00	45.10	1	10,414	0.01%
2022/08/01	2	45.35	2	45.50	45.55	0	10,361	0.00%
2022/07/29	2	45.33	15	45.84	45.75	-13	10,334	-0.13%
2022/07/28	7	45.55	5	45.85	45.45	2	10,296	0.02%
2022/07/27	8	45.44	2	45.80	46.20	6	10,234	0.06%
2022/07/26	15	45.48	6	46.04	45.55	9	10,166	0.09%
2022/07/25	0.3	45.60	0	0.00	45.80	0.3	10,061	0.00%
2022/07/22	22.3	45.57	72	45.73	45.95	-49.8	9,867	-0.50%
2022/07/21	23	46.40	42	46.78	46.95	-19	9,614	-0.20%
2022/07/20	3	47.50	0	0.00	47.50	3	9,444	0.03%
2022/07/19	1.7	47.90	12	48.10	48.05	-10.3	9,371	-0.11%
2022/07/18	4.3	47.69	22	48.39	48.50	-17.7	9,321	-0.19%
2022/07/15	29	47.99	25.6	47.94	48.00	3.4	9,207	0.04%
2022/07/14	48	48.91	44	48.91	49.00	4	9,075	0.04%
2022/07/13	99	47.97	94	48.37	49.00	5	8,896	0.06%
2022/07/12	44	46.44	20	46.98	46.90	24	8,479	0.28%
2022/07/11	29.1	46.28	30	46.21	46.10	-0.9	8,246	-0.01%
2022/07/08	21.2	44.26	24	44.91	44.70	-2.8	8,045	-0.03%
2022/07/07	4	43.75	0	0.00	43.70	4	7,907	0.05%
2022/07/06	26.1	42.72	22	43.21	42.50	4.1	7,786	0.05%
2022/07/05	5.1	45.08	1	44.65	44.50	4.1	7,651	0.05%
2022/07/04	12	44.73	0	0.00	44.40	12	7,573	0.16%
2022/07/01	61	45.19	81	45.57	44.40	-20	7,468	-0.27%
2022/06/30	31	47.38	6	47.37	47.20	25	7,202	0.35%
2022/06/29	7	47.91	42	48.52	47.50	-35	6,978	-0.50%
2022/06/28	12	48.70	27	49.15	48.35	-15	6,707	-0.22%
2022/06/27	42	49.60	73	49.06	50.20	-31	6,443	-0.48%
2022/06/24	59	49.99	11	49.95	50.00	48	6,089	0.79%
2022/06/23	58	50.44	53	50.71	50.50	5	5,800	0.09%
2022/06/22	34	49.43	41	49.02	49.10	-7	4,986	-0.14%
2022/06/21	34	47.92	81	48.75	49.75	-47	4,553	-1.03%
2022/06/20	12	46.30	13	45.13	45.30	-1	3,987	-0.03%
2022/06/17	18	46.73	3	46.02	46.10	15	3,770	0.40%
2022/06/16	11	46.37	28.2	46.45	45.80	-17.2	3,557	-0.48%
2022/06/15	8	45.48	2	45.40	45.40	6	3,336	0.18%
2022/06/14	10	44.16	2	44.30	44.80	8	3,285	0.24%
2022/06/13	10	45.66	6	45.56	45.40	4	3,201	0.12%
2022/06/10	0	0.00	5	45.11	45.40	-5	3,116	-0.16%
2022/06/09	1	45.25	14	44.93	45.20	-13	3,089	-0.42%
2022/06/08	3	44.68	10	44.60	44.35	-7	3,099	-0.23%
2022/06/07	9	44.48	13	44.25	44.35	-4	3,070	-0.13%
2022/06/06	69	44.85	18	44.83	44.70	51	3,007	1.70%
2022/06/02	14.2	45.48	12	45.41	45.15	2.2	3,005	0.07%
2022/06/01	20	46.04	6	44.63	45.80	14	2,937	0.48%
2022/05/31	2	43.85	5.5	44.09	44.45	-3.5	2,668	-0.13%
2022/05/30	4	43.45	1	43.30	43.70	3	2,530	0.12%
2022/05/27	5	43.45	6	43.40	43.30	-1	2,472	-0.04%
2022/05/26	5	43.70	2	43.15	43.15	3	2,442	0.12%
2022/05/25	2	42.38	20	42.77	43.15	-18	2,352	-0.77%
2022/05/24	0	0.00	6	42.22	42.15	-6	2,309	-0.26%
2022/05/23	0	0.00	12	42.20	42.10	-12	2,264	-0.53%
2022/05/19	46	41.93	0	0.00	42.20	46	2,270	2.03%
2022/05/18	0	0.00	8.3	42.03	42.05	-8.3	2,204	-0.38%
2022/05/17	1	41.85	1	41.70	41.95	0	2,198	0.00%
2022/05/16	10	41.80	10	41.31	42.00	0	2,128	0.00%
2022/05/13	0	0.00	2	40.00	40.10	-2	1,945	-0.10%
2022/05/12	0.1	38.00	0	0.00	38.10	0.1	1,868	0.00%
2022/05/10	1	38.45	0	0.00	38.65	1	1,859	0.05%
2022/04/27	5	39.45	5	39.45	39.60	0	1,972	0.00%
2022/04/25	5	40.40	0	0.00	40.10	5	2,081	0.24%
2022/04/22	0	0.00	1	40.70	41.20	-1	2,099	-0.05%
2022/04/21	1	41.30	5	41.25	41.10	-4	2,154	-0.19%
2022/04/20	1.7	40.76	0	0.00	40.95	1.7	2,209	0.08%
2022/04/19	2.1	40.07	2	40.30	40.35	0.1	2,202	0.00%
2022/04/18	0	0.00	1	39.95	40.00	-1	2,245	-0.04%
2022/04/15	2	40.40	4.1	40.60	40.55	-2.1	2,267	-0.09%
2022/04/14	4	40.65	0	0.00	40.50	4	2,350	0.17%
2022/04/13	2	39.73	2.1	40.10	39.95	-0.1	2,372	0.00%
2022/04/12	1.2	39.36	1	39.10	39.10	0.2	2,472	0.01%
2022/04/11	1	39.40	3	39.38	39.10	-2	2,555	-0.08%
2022/04/06	0	0.00	2	40.70	40.55	-2	2,779	-0.07%
2022/03/31	0.3	40.70	1	40.75	40.70	-0.7	2,820	-0.02%
2022/03/30	1	40.70	1	40.50	40.65	0	2,877	0.00%
2022/03/23	0	0.00	1	40.60	40.70	-1	2,976	-0.03%
2022/03/22	1	40.30	0	0.00	40.30	1	2,996	0.03%
2022/03/18	0	0.00	1	39.85	39.80	-1	3,030	-0.03%
2022/03/16	1.1	38.81	0	0.00	39.00	1.1	3,028	0.04%
2022/03/15	0.1	38.82	0	0.00	38.85	0.1	3,033	0.00%
2022/03/11	1	39.35	0	0.00	39.05	1	3,025	0.03%
2022/03/10	2	40.30	0	0.00	40.30	2	2,959	0.07%
2022/03/08	1	39.50	0	0.00	38.90	1	2,973	0.03%
2022/03/04	1	41.05	0	0.00	40.90	1	2,906	0.03%
2022/03/03	0	0.00	4	41.50	41.25	-4	2,969	-0.13%
2022/02/25	6	40.80	0	0.00	40.85	6	3,128	0.19%
2022/02/24	0	0.00	30	41.18	40.70	-30	3,250	-0.92%
2022/02/23	0.2	42.00	3	41.97	41.85	-2.8	3,355	-0.08%
2022/02/21	1	42.95	0	0.00	42.75	1	3,568	0.03%
2022/02/17	0	0.00	2.3	42.21	42.25	-2.3	3,963	-0.06%
2022/02/15	1	41.70	2	41.50	41.55	-1	4,040	-0.02%
2022/02/14	0	0.00	6	41.23	41.20	-6	4,128	-0.15%
2022/02/11	2	41.85	1	41.85	41.80	1	4,152	0.02%
2022/02/10	5	41.90	0	0.00	41.85	5	4,201	0.12%
2022/01/26	0	0.00	1	40.90	40.80	-1	4,330	-0.02%
2022/01/21	1	41.45	0	0.00	41.35	1	4,537	0.02%
2022/01/20	1	42.15	0	0.00	42.00	1	4,538	0.02%
2022/01/18	6	42.92	1	43.00	42.75	5	4,557	0.11%
2022/01/17	24	43.21	0	0.00	43.10	24	4,644	0.52%
2022/01/14	1	43.35	2.1	43.53	43.55	-1.1	4,736	-0.02%
2022/01/11	0	0.00	1	42.90	42.75	-1	5,175	-0.02%
2022/01/10	1	42.90	1	43.20	43.30	0	5,515	0.00%
2022/01/06	5	43.16	0	0.00	43.60	5	5,794	0.09%
2022/01/05	0	0.00	3	43.65	43.55	-3	5,988	-0.05%
2022/01/04	2	43.15	2	43.33	43.25	0	6,131	0.00%
2021/12/23	0	0.00	1	41.75	41.95	-1	7,243	-0.01%
2021/12/20	0	0.00	1	41.85	41.85	-1	7,868	-0.01%
2021/12/14	0	41.20	0	0.00	41.10	0	9,503	0.00%
2021/12/09	0	0.00	1	42.10	41.70	-1	10,150	-0.01%
2021/12/08	1	41.80	0	0.00	41.70	1	10,165	0.01%
2021/12/07	0	0.00	1	41.75	41.90	-1	10,150	-0.01%
2021/12/06	0	0.00	0.9	41.60	41.55	-0.9	10,137	-0.01%
2021/12/03	0	0.00	1	41.45	41.45	-1	10,151	-0.01%
2021/12/01	4	41.08	36	41.28	41.55	-32	10,150	-0.32%
2021/11/30	0	0.00	27	41.58	41.00	-27	10,150	-0.27%
2021/11/29	20	41.05	0	0.00	41.10	20	10,145	0.20%
2021/11/26	11	41.69	0	0.00	41.60	11	10,092	0.11%
2021/11/25	11	42.87	10	42.51	42.40	1	10,021	0.01%
2021/11/24	10	42.85	13	42.86	42.80	-3	10,011	-0.03%
2021/11/23	13	44.02	17	43.32	43.15	-4	9,994	-0.04%
2021/11/22	0	0.00	2	44.00	44.05	-2	9,908	-0.02%
2021/11/19	13	43.65	16	43.63	43.30	-3	9,740	-0.03%
2021/11/18	8	43.36	11	43.26	43.10	-3	9,587	-0.03%
2021/11/17	17	42.99	66	42.95	43.40	-49	9,523	-0.51%
2021/11/16	52	42.65	79.1	42.92	43.35	-27.1	9,379	-0.29%
2021/11/15	15	42.10	16	41.90	41.90	-1	9,147	-0.01%
2021/11/11	3	41.40	3	40.85	40.80	0	9,095	0.00%
2021/11/10	27	41.69	8	41.60	41.55	19	9,033	0.21%
2021/11/09	27	41.73	10	41.95	42.10	17	9,018	0.19%
2021/11/08	10.2	41.80	40	41.51	41.50	-29.8	8,969	-0.33%
2021/11/05	13	41.85	10	41.85	41.85	3	8,947	0.03%
2021/11/03	1	41.60	1	41.40	41.40	0	8,918	0.00%
2021/11/02	3	42.02	3	41.78	41.50	0	8,965	0.00%
2021/11/01	1	41.30	2	41.20	41.35	-1	8,871	-0.01%
2021/10/29	4	41.39	0	0.00	41.10	4	8,813	0.05%
2021/10/28	2	42.38	0	0.00	41.90	2	8,730	0.02%
2021/10/27	0	0.00	1	42.25	42.25	-1	8,705	-0.01%
2021/10/25	5	42.57	6	42.65	42.70	-1	8,597	-0.01%
2021/10/22	2	42.43	1	42.45	42.20	1	8,522	0.01%
2021/10/21	0	0.00	5	42.89	43.10	-5	8,420	-0.06%
2021/10/20	2	41.58	2	41.30	41.40	0	8,208	0.00%
2021/10/19	10	42.25	24	42.25	41.90	-14	8,091	-0.17%
2021/10/18	40	43.21	39	42.58	42.15	1	7,879	0.01%
2021/10/15	13	43.42	15	43.76	44.25	-2	7,551	-0.03%
2021/10/14	8	43.07	7	43.28	42.95	1	7,346	0.01%
2021/10/13	30	43.19	19	42.82	43.65	11	7,244	0.15%
2021/10/12	12	43.02	3	43.72	42.70	9	7,081	0.13%
2021/10/08	34	44.42	37.2	44.10	44.20	-3.2	6,883	-0.05%
2021/10/07	14.1	42.40	3	42.60	43.05	11.1	6,326	0.18%
2021/10/06	6	42.05	4	41.71	42.15	2	6,118	0.03%
2021/10/04	11	41.11	10	40.66	40.60	1	5,852	0.02%
2021/10/01	2	40.78	0	0.00	40.25	2	5,782	0.03%
2021/09/29	2	42.00	3	42.27	42.00	-1	5,550	-0.02%
2021/09/28	2	42.18	3	42.92	42.80	-1	5,453	-0.02%
2021/09/27	40	43.53	8	43.69	43.10	32	5,411	0.59%
2021/09/24	19	43.53	14	43.96	44.00	5	5,138	0.10%
2021/09/23	5	43.44	4	43.23	43.80	1	4,989	0.02%
2021/09/22	24	44.24	12	43.48	43.70	12	4,756	0.25%
2021/09/17	13	43.80	23	43.34	43.95	-10	4,291	-0.23%
2021/09/16	65	41.37	28	40.89	41.15	37	3,610	1.02%
2021/09/15	6	39.56	50	40.21	40.30	-44	3,399	-1.29%
2021/09/13	11	38.18	2	38.13	38.05	9	3,189	0.28%
2021/09/08	1.1	37.19	0	0.00	36.90	1.1	3,339	0.03%
2021/09/07	1	37.60	0	0.00	37.50	1	3,374	0.03%
2021/09/06	0	0.00	2	37.70	37.50	-2	3,386	-0.06%
2021/09/01	2	37.80	0	0.00	38.00	2	3,369	0.06%
2021/08/31	0.1	37.85	0	0.00	37.85	0.1	3,366	0.00%
2021/08/30	1	38.10	0	0.00	38.10	1	3,373	0.03%
2021/08/27	0	0.00	1	37.90	38.00	-1	3,369	-0.03%
2021/08/26	2	37.75	13	37.45	37.45	-11	3,367	-0.33%
2021/08/23	3	36.90	0	0.00	36.65	3	3,411	0.09%
2021/08/20	0	0.00	10	36.40	36.35	-10	3,439	-0.29%
2021/08/16	1	37.75	0	0.00	37.80	1	3,481	0.03%
2021/08/13	1	38.60	0	0.00	38.50	1	3,483	0.03%
2021/08/09	10	40.45	0	0.00	40.35	10	3,746	0.27%
2021/08/06	27	41.34	26.5	41.09	40.90	0.5	3,899	0.01%
2021/08/05	1.5	40.23	0	0.00	40.10	1.5	3,965	0.04%
2021/08/04	0	0.00	2	39.60	40.00	-2	4,156	-0.05%
2021/07/30	2	40.10	0	0.00	39.90	2	4,420	0.05%
2021/07/28	2	39.45	1	39.80	39.70	1	4,571	0.02%
2021/07/23	0	0.00	2	41.20	41.00	-2	5,029	-0.04%
2021/07/22	0	0.00	1	40.70	40.70	-1	5,087	-0.02%
2021/07/21	3	40.80	0	0.00	40.00	3	5,135	0.06%
2021/07/20	0	0.00	0.1	40.95	40.60	-0.1	5,149	0.00%
2021/07/15	0	0.00	35	41.70	41.75	-35	5,568	-0.63%
2021/07/12	0	0.00	0.1	42.00	42.50	-0.1	6,040	0.00%
2021/07/09	10	41.90	3.6	41.99	41.95	6.4	6,373	0.10%
2021/07/07	2	42.90	11	42.72	42.60	-9	7,496	-0.12%
2021/07/05	0	0.00	10	42.95	42.80	-10	8,124	-0.12%
2021/07/02	0	0.00	1	43.00	43.00	-1	8,189	-0.01%
2021/06/29	0	0.00	1	42.65	42.30	-1	8,331	-0.01%
2021/06/28	0	0.00	10	42.48	42.50	-10	8,484	-0.12%
2021/06/25	5	42.50	1	42.65	42.50	4	8,515	0.05%
2021/06/24	6.1	42.13	3	42.08	42.75	3.1	8,614	0.04%
2021/06/23	12	41.46	2	41.33	41.60	10	8,997	0.11%
2021/06/21	1	40.40	10	39.55	39.50	-9	10,778	-0.08%
2021/06/18	12	40.53	0	0.00	40.50	12	10,830	0.11%
2021/06/17	1	40.25	0	0.00	40.20	1	10,808	0.01%
2021/06/16	0	0.00	2	39.98	40.05	-2	10,903	-0.02%
2021/06/15	2	39.38	2	39.40	39.40	0	11,015	0.00%
2021/06/11	0	0.00	1	39.65	39.65	-1	11,273	-0.01%
2021/06/04	0	0.00	2	40.23	40.15	-2	11,526	-0.02%
2021/06/03	1	40.15	8	40.17	40.10	-7	11,617	-0.06%
2021/06/02	5	39.90	36	40.10	40.10	-31	11,720	-0.26%
2021/06/01	0	0.00	1	40.15	40.10	-1	11,728	-0.01%
2021/05/31	11	39.86	3	40.05	39.45	8	11,793	0.07%
2021/05/28	28	39.74	7	39.75	39.70	21	11,827	0.18%
2021/05/27	1	38.90	10	39.20	38.80	-9	11,868	-0.08%
2021/05/26	2	39.23	2	39.73	39.80	0	11,895	0.00%
2021/05/25	18	40.06	0	0.00	39.55	18	12,015	0.15%
2021/05/24	0	0.00	2	39.40	39.50	-2	12,265	-0.02%
2021/05/21	0	0.00	1	39.20	39.20	-1	12,377	-0.01%
2021/05/20	1	38.65	1	39.05	38.60	0	12,562	0.00%
2021/05/19	3	38.87	1	39.15	39.20	2	12,798	0.02%
2021/05/18	2	38.20	2	38.20	38.85	0	12,797	0.00%
2021/05/17	4	36.59	0	0.00	36.00	4	12,762	0.03%
2021/05/14	1	39.30	0	0.00	38.90	1	12,672	0.01%
2021/05/13	4	36.33	7	37.62	38.40	-3	12,556	-0.02%
2021/05/12	56	39.00	41	37.78	38.10	15	12,478	0.12%
2021/05/11	3	40.72	4	40.86	40.60	-1	12,357	-0.01%
2021/05/10	1	43.35	1.2	43.68	43.20	-0.2	12,322	0.00%
2021/05/07	0	0.00	4	42.48	42.90	-4	12,358	-0.03%
2021/05/06	3	40.83	1	40.25	40.55	2	12,440	0.02%
2021/05/05	2	40.78	13	40.37	40.40	-11	12,720	-0.09%
2021/05/04	12	40.80	71	40.17	40.50	-59	12,698	-0.46%
2021/05/03	9	43.87	1	44.65	42.95	8	12,571	0.06%
2021/04/29	13	45.81	5	45.91	45.40	8	12,565	0.06%
2021/04/28	9	45.18	1	45.50	45.15	8	12,567	0.06%
2021/04/27	6	45.47	2	45.25	45.60	4	12,645	0.03%
2021/04/26	2	44.90	2	45.05	44.75	0	12,694	0.00%
2021/04/23	3	44.90	4	44.90	44.60	-1	12,780	-0.01%
2021/04/22	2	46.40	7	45.77	44.35	-5	12,901	-0.04%
2021/04/21	83	46.61	17	46.44	46.50	66	12,842	0.51%
2021/04/20	14	47.70	7	47.32	47.85	7	12,734	0.05%
2021/04/19	4	46.23	19	46.33	46.40	-15	12,771	-0.12%
2021/04/16	3	45.68	5	45.49	45.65	-2	12,810	-0.02%
2021/04/15	31	46.06	30	45.75	45.55	1	12,884	0.01%
2021/04/14	19	46.69	13.6	47.13	47.20	5.4	12,794	0.04%
2021/04/13	27	47.59	27	47.35	46.80	0	13,010	0.00%
2021/04/12	9	46.32	13.3	46.34	46.30	-4.3	12,787	-0.03%
2021/04/09	6	44.91	18	44.91	44.70	-12	13,190	-0.09%
2021/04/08	2	43.93	3	43.95	44.05	-1	13,439	-0.01%
2021/04/07	43	44.08	5	43.89	43.95	38	13,403	0.28%
2021/04/06	7.7	44.00	0	0.00	44.00	7.7	13,536	0.06%
2021/04/01	1	44.25	0.3	43.85	44.45	0.8	14,220	0.01%
2021/03/31	4	44.09	11	44.31	44.05	-7	14,437	-0.05%
2021/03/30	0	0.00	1	43.25	43.35	-1	14,258	-0.01%
2021/03/29	54	43.25	2	43.35	43.45	52	14,224	0.37%
2021/03/26	23.6	43.88	18.3	43.50	43.25	5.3	14,084	0.04%
2021/03/25	65	46.68	28.2	46.31	45.10	36.8	13,578	0.27%
2021/03/24	21.2	45.58	31	45.43	46.65	-9.8	12,788	-0.08%
2021/03/23	2	42.90	0	0.00	42.45	2	11,679	0.02%
2021/03/18	5	42.78	0	0.00	42.80	5	11,438	0.04%
2021/03/17	15	43.65	5	43.71	43.30	10	11,313	0.09%
2021/03/16	0	0.00	4	42.73	42.75	-4	11,058	-0.04%
2021/03/15	6	42.31	1	42.30	42.25	5	10,985	0.05%
2021/03/12	0	0.00	2	42.45	42.50	-2	10,965	-0.02%
2021/03/11	0	0.00	4	42.70	42.40	-4	10,998	-0.04%
2021/03/10	1	42.30	0	0.00	42.35	1	10,968	0.01%
2021/03/09	0	0.00	3	41.85	42.85	-3	10,911	-0.03%
2021/03/08	2	42.75	1	42.55	42.10	1	10,839	0.01%
2021/03/05	0	0.00	1	41.65	41.50	-1	10,725	-0.01%
2021/03/04	2	41.45	0	0.00	41.60	2	10,714	0.02%
2021/03/03	1	41.65	0	0.00	41.85	1	10,655	0.01%
2021/03/02	8	41.41	0	0.00	41.20	8	10,597	0.08%
2021/02/25	0	0.00	1	42.30	42.60	-1	10,566	-0.01%
2021/02/24	15	42.35	0	0.00	41.40	15	10,518	0.14%
2021/02/23	0	0.00	13	42.90	43.55	-13	10,325	-0.13%
2021/02/22	17	43.00	0	0.00	42.90	17	10,227	0.17%
2021/02/19	11	41.14	8.6	42.39	43.70	2.4	10,159	0.02%
2021/02/17	0	0.00	1	40.65	40.90	-1	10,053	-0.01%
2021/02/05	2	40.30	3	40.17	40.00	-1	10,018	-0.01%
2021/02/03	5	41.32	2	41.30	40.95	3	9,973	0.03%
2021/02/02	4	41.16	4	41.05	41.15	0	9,943	0.00%
2021/02/01	2	40.13	0	0.00	40.45	2	9,892	0.02%
2021/01/29	1	41.80	2	41.48	40.90	-1	9,858	-0.01%
2021/01/28	18	41.74	2	41.93	41.35	16	9,789	0.16%
2021/01/27	9	42.28	17	42.99	43.20	-8	9,589	-0.08%
2021/01/26	12	41.10	5	41.45	41.10	7	9,261	0.08%
2021/01/25	10	42.04	1	41.80	41.95	9	9,225	0.10%
2021/01/22	14	42.63	20	42.60	43.20	-6	9,197	-0.07%
2021/01/21	15	41.74	16	41.08	40.95	-1	9,061	-0.01%
2021/01/20	1	42.10	2	43.20	41.45	-1	8,987	-0.01%
2021/01/19	2	43.03	2	43.60	43.05	0	8,845	0.00%
2021/01/18	9	43.57	8	42.88	43.55	1	8,730	0.01%
2021/01/15	1.1	42.79	1	43.70	42.75	0.1	8,578	0.00%
2021/01/14	8.7	44.34	3	44.97	44.30	5.7	8,366	0.07%
2021/01/13	3	44.63	7	44.89	44.45	-4	8,162	-0.05%
2021/01/12	5	44.72	8	45.09	43.95	-3	8,071	-0.04%
2021/01/11	4	46.88	2	47.20	46.80	2	7,913	0.03%
2021/01/08	4	47.24	7	47.30	46.55	-3	7,853	-0.04%
2021/01/07	9	49.19	14.3	48.15	48.00	-5.3	7,662	-0.07%
2021/01/06	25	50.72	14.1	49.31	49.00	10.9	7,415	0.15%
2021/01/05	32	49.69	27	49.48	48.85	5	6,700	0.07%
2021/01/04	51	48.47	50.7	48.77	50.90	0.3	6,279	0.00%
2020/12/31	61	45.97	249.4	46.01	46.90	-188.4	5,551	-3.39%	大賣/鉅額交易
2020/12/30	8	42.27	6	42.62	42.85	2	5,130	0.04%
2020/12/29	1	42.05	6	42.65	42.20	-5	5,130	-0.10%
2020/12/28	115	43.79	157.4	43.54	43.50	-42.4	4,966	-0.85%	大買/大賣/
2020/12/25	6	39.94	15	40.27	41.05	-9	4,236	-0.21%
2020/12/24	2	37.50	0	0.00	37.35	2	3,943	0.05%
2020/12/23	0	0.00	2	36.80	37.20	-2	3,965	-0.05%
2020/12/22	4	37.95	0	0.00	37.00	4	3,990	0.10%
2020/12/17	0.3	37.10	1	36.85	36.90	-0.7	4,034	-0.02%
2020/12/15	1.6	36.87	0	0.00	36.50	1.6	4,114	0.04%
2020/12/14	2	36.75	0	0.00	36.70	2	4,295	0.05%
2020/12/11	0.2	36.85	0	0.00	36.80	0.2	4,351	0.00%
2020/12/10	0	0.00	20.6	37.37	37.65	-20.6	4,463	-0.46%
2020/12/01	0	0.00	3	39.10	38.80	-3	5,203	-0.06%
2020/11/26	1	39.50	0	0.00	39.20	1	5,594	0.02%
2020/11/24	0	0.00	1	38.70	38.75	-1	6,017	-0.02%
2020/11/23	5	39.99	6	39.98	40.10	-1	6,060	-0.02%
2020/11/20	2	40.05	1.3	39.87	40.05	0.7	6,286	0.01%
2020/11/19	0	0.00	28.9	38.98	38.90	-28.9	6,314	-0.46%
2020/11/18	1.3	39.21	5	39.00	39.00	-3.7	6,319	-0.06%
2020/11/17	0	0.00	3	37.65	38.10	-3	6,289	-0.05%
2020/11/16	0	0.00	0.9	37.07	37.70	-0.9	6,399	-0.01%
2020/11/13	0.1	36.50	0	0.00	36.25	0.1	6,375	0.00%
2020/11/11	1	35.80	0	0.00	35.90	1	6,804	0.01%
2020/11/10	1	35.00	0	0.00	35.05	1	6,818	0.01%
2020/11/09	0	0.00	1	34.45	34.50	-1	6,897	-0.01%
2020/11/06	1	34.25	0	0.00	34.00	1	7,052	0.01%
2020/10/30	0.4	35.80	0.6	36.60	35.60	-0.3	7,864	0.00%
2020/10/26	0	0.00	4	38.53	38.30	-4	8,080	-0.05%
2020/10/23	0	0.00	1	38.00	38.05	-1	8,107	-0.01%
2020/10/21	1	38.60	0	0.00	38.20	1	8,288	0.01%
2020/10/20	1	38.00	2	38.03	38.30	-1	8,430	-0.01%
2020/10/19	16	39.03	0	0.00	38.00	16	8,490	0.19%
2020/10/06	0.1	23.75	15	23.27	23.95	-14.9	8,403	-0.18%
2020/09/29	8	23.32	0	0.00	23.30	8	8,629	0.09%
2020/09/28	0	0.00	3	23.25	23.00	-3	8,866	-0.03%
2020/09/25	1	22.55	11	22.60	22.60	-10	8,961	-0.11%
2020/09/23	8	22.95	0.1	22.90	22.80	7.9	8,866	0.09%
2020/09/22	0.5	23.25	4	23.75	23.40	-3.5	8,809	-0.04%
2020/09/21	0	0.00	4	24.18	24.30	-4	8,759	-0.05%
2020/09/18	1	24.15	0	0.00	24.30	1	8,856	0.01%
2020/09/16	1	23.70	0	0.00	23.50	1	8,958	0.01%
2020/09/15	0	0.00	4	23.86	23.75	-4	8,950	-0.04%
2020/09/14	1	23.70	1	23.70	23.60	0	9,023	0.00%
2020/09/11	0	0.00	2	23.93	23.70	-2	9,128	-0.02%
2020/09/10	0	0.00	1	24.20	24.35	-1	9,194	-0.01%
2020/09/09	0	0.00	2	24.55	24.45	-2	9,265	-0.02%
2020/09/07	0	0.00	2	25.25	25.20	-2	9,275	-0.02%
2020/09/04	0	0.00	6	25.40	25.45	-6	9,415	-0.06%
2020/09/03	1	25.70	5	25.95	25.30	-4	9,458	-0.04%
2020/09/02	26	25.47	0	0.00	25.70	26	9,787	0.27%
2020/09/01	13	25.76	2	25.65	25.90	11	10,242	0.11%
2020/08/31	0	0.00	2	25.60	25.30	-2	10,258	-0.02%
2020/08/27	9	24.93	16	24.75	24.75	-7	10,730	-0.07%
2020/08/26	3	24.93	6	24.85	25.10	-3	10,706	-0.03%
2020/08/25	1.3	24.54	6	24.50	24.40	-4.7	10,706	-0.04%
2020/08/24	0	0.00	80	24.48	24.85	-80	10,717	-0.75%
2020/08/21	42.1	24.80	6	24.70	25.10	36.1	10,745	0.34%
2020/08/20	0	0.00	10	24.13	23.30	-10	10,541	-0.09%
2020/08/19	7	24.89	1	25.60	24.75	6	10,319	0.06%
2020/08/18	5	25.22	1.5	25.22	25.35	3.5	10,271	0.03%
2020/08/17	51	24.92	2	24.65	25.15	49	10,263	0.48%
2020/08/14	3	23.85	3	23.98	23.85	0	10,253	0.00%
2020/08/13	3	24.42	1	24.25	24.40	2	10,722	0.02%
2020/08/12	18	24.32	0	0.00	24.40	18	11,160	0.16%
2020/08/11	1	24.55	4	24.73	24.55	-3	11,315	-0.03%
2020/08/10	2	23.95	1	24.15	24.20	1	11,238	0.01%
2020/08/07	2	23.70	3	23.93	24.00	-1	11,141	-0.01%
2020/08/06	0	0.00	7	23.86	23.90	-7	10,896	-0.06%
2020/08/04	1	23.45	1	23.40	23.50	0	10,813	0.00%
2020/08/03	7	23.09	13	23.03	23.45	-6	10,766	-0.06%
2020/07/31	1	23.80	6	23.66	23.70	-5	10,628	-0.05%
2020/07/30	20	23.13	4	22.65	23.00	16	10,275	0.16%
2020/07/28	2	21.00	0	0.00	20.85	2	10,052	0.02%
2020/07/22	0	0.00	1	21.80	21.65	-1	10,037	-0.01%
2020/07/15	3	21.90	1	22.10	21.65	2	10,074	0.02%
2020/07/09	1	21.05	2	21.10	21.10	-1	10,131	-0.01%
2020/06/30	0	0.00	2	21.35	21.55	-2	11,996	-0.02%
2020/06/29	1	20.95	0	0.00	21.15	1	12,611	0.01%
2020/06/22	0	0.00	11	22.35	22.55	-11	12,531	-0.09%
2020/06/19	0	0.00	10	22.55	22.50	-10	12,547	-0.08%
2020/06/18	31	22.72	3	22.75	22.50	28	12,504	0.22%
2020/06/17	4	22.89	0	0.00	22.90	4	12,471	0.03%
2020/06/12	2	22.35	2	22.10	22.25	0	12,415	0.00%
2020/06/11	6	23.05	1	23.05	22.70	5	12,296	0.04%
2020/06/10	0	0.00	7	23.90	23.85	-7	12,240	-0.06%
2020/06/09	32.6	24.04	24	23.97	23.85	8.6	12,160	0.07%
2020/06/08	16	23.21	14	23.58	23.20	2	11,764	0.02%
2020/06/05	15	22.47	13	22.35	22.30	2	11,237	0.02%
2020/06/04	12	20.89	59	22.01	22.35	-47	11,126	-0.42%
2020/06/03	10	20.30	0	0.00	20.35	10	10,578	0.09%
2020/06/02	2	20.10	0	0.00	20.10	2	10,602	0.02%
2020/06/01	0	0.00	1	20.25	20.30	-1	10,650	-0.01%
2020/05/28	2	20.20	1	19.85	19.80	1	10,651	0.01%
2020/05/27	0	0.00	1	19.80	19.90	-1	10,612	-0.01%
2020/05/26	0	0.00	4	20.01	19.90	-4	10,745	-0.04%
2020/05/25	6	20.21	1	19.95	20.25	5	10,725	0.05%
2020/05/22	0	0.00	15	20.14	20.05	-15	10,719	-0.14%
2020/05/21	10	20.48	13	20.57	20.60	-3	10,663	-0.03%
2020/05/20	36	19.91	24	20.16	20.35	12	10,541	0.11%
2020/05/19	4	19.10	45	19.31	19.70	-41	10,116	-0.41%
2020/05/18	8	17.84	16	18.01	17.95	-8	9,692	-0.08%
2020/05/15	2	16.75	2	16.90	16.90	0	9,511	0.00%
2020/05/14	1	16.75	0	0.00	16.70	1	9,458	0.01%
2020/05/13	0	0.00	2	16.98	16.95	-2	9,527	-0.02%
2020/05/11	5	17.00	4	17.00	16.90	1	9,800	0.01%
2020/05/08	2	16.33	0	0.00	16.35	2	10,006	0.02%
2020/05/07	0	0.00	0.1	16.45	16.45	-0.1	10,091	0.00%
2020/04/30	1	17.40	2	17.55	17.40	-1	10,060	-0.01%
2020/04/29	0	0.00	1	17.35	17.55	-1	9,996	-0.01%
2020/04/28	1	16.90	0	0.00	16.90	1	9,978	0.01%
2020/04/27	0	0.00	0.5	17.10	17.10	-0.5	9,904	-0.01%
2020/04/24	3	16.75	2.2	16.75	16.70	0.8	9,845	0.01%
2020/04/23	3	16.92	1	17.00	17.00	2	9,776	0.02%
2020/04/22	1	16.50	0	0.00	16.55	1	9,690	0.01%
2020/04/21	7	16.76	2	16.93	16.75	5	9,616	0.05%
2020/04/20	4	17.70	1	17.80	17.70	3	9,464	0.03%
2020/04/17	2	17.85	5	17.99	17.80	-3	9,427	-0.03%
2020/04/16	0	0.00	8	18.10	18.20	-8	9,317	-0.09%
2020/04/15	3	18.42	1	18.50	18.35	2	9,244	0.02%
2020/04/14	5	18.35	6	18.44	18.45	-1	9,153	-0.01%
2020/04/13	6.5	18.44	6	18.80	18.70	0.5	9,024	0.01%
2020/04/10	10	18.90	19	18.67	18.75	-9	8,882	-0.10%
2020/04/09	23.1	18.70	34.3	18.84	18.50	-11.2	8,637	-0.13%
2020/04/08	13	17.53	110	18.01	18.15	-97	7,968	-1.22%	大賣/
2020/04/07	1	16.60	16	16.56	16.50	-15	7,539	-0.20%
2020/04/06	42.1	15.52	12	14.94	15.55	30.1	7,210	0.42%
2020/04/01	89.1	14.85	2	14.80	14.85	87.1	6,853	1.27%
2020/03/31	7.1	14.73	4	14.73	14.70	3.1	6,443	0.05%
2020/03/27	2	16.65	0	0.00	16.30	2	5,786	0.03%
2020/03/26	1	15.60	1	16.05	16.65	0	5,713	0.00%
2020/03/25	6	15.37	0.1	15.60	15.50	5.9	5,625	0.10%
2020/03/24	9	15.25	0	0.00	14.65	9	5,551	0.16%
2020/03/23	0	0.00	2	14.40	14.45	-2	5,505	-0.04%
2020/03/20	4	15.43	7	15.20	15.15	-3	5,562	-0.05%
2020/03/19	3	14.50	6	15.05	14.50	-3	5,495	-0.05%
2020/03/18	2	16.65	0	16.15	16.10	2	5,345	0.04%
2020/03/17	0	0.00	1	16.55	16.40	-1	5,310	-0.02%
2020/03/16	9	17.13	0	0.00	17.00	9	5,212	0.17%
2020/03/13	4	17.25	13	17.02	17.60	-9	5,173	-0.17%
2020/03/12	5	18.70	3	18.75	18.60	2	5,023	0.04%
2020/03/10	1	20.30	0	0.00	20.35	1	4,867	0.02%
2020/03/09	1	19.95	1	20.55	20.10	0	4,794	0.00%
2020/03/03	0	0.00	7	20.94	20.85	-7	4,407	-0.16%
2020/02/27	0	0.00	8	20.79	20.40	-8	4,172	-0.19%
2020/02/26	1	21.25	0	0.00	21.55	1	4,034	0.02%
2020/02/25	0	0.00	10	20.75	20.80	-10	3,835	-0.26%
2020/02/24	0	0.00	3	20.78	20.95	-3	3,775	-0.08%
2020/02/20	0	0.00	3	20.92	21.05	-3	3,614	-0.08%
2020/02/19	8	20.89	2	20.70	20.90	6	3,444	0.17%
2020/02/18	6	20.12	1	20.40	20.15	5	3,365	0.15%
2020/02/17	7	20.05	3	20.00	20.05	4	3,311	0.12%
2020/02/14	1	19.80	0	0.00	19.80	1	3,248	0.03%
2020/02/13	3	20.10	0	0.00	20.00	3	3,221	0.09%
2020/02/10	9	19.47	5	19.92	19.90	4	2,847	0.14%
2020/02/07	1	19.20	0	0.00	19.25	1	2,539	0.04%
2020/02/06	0	0.00	2	18.55	18.75	-2	2,407	-0.08%
2020/02/05	0	0.00	3	17.45	17.55	-3	2,352	-0.13%
2020/02/04	3	17.32	0	0.00	17.35	3	2,323	0.13%
2020/02/03	0	0.00	1	17.05	17.15	-1	2,303	-0.04%
2020/01/17	1	19.30	0	0.00	19.25	1	2,146	0.05%
2020/01/16	0	0.00	2	19.15	19.10	-2	2,143	-0.09%
2020/01/14	0	0.00	3	19.15	19.20	-3	2,197	-0.14%
2020/01/09	5	18.80	0	0.00	18.95	5	2,306	0.22%
2020/01/07	1	19.20	0	0.00	19.00	1	2,321	0.04%
2020/01/06	0	0.00	5	19.30	19.20	-5	2,347	-0.21%
2020/01/03	0	0.00	0.2	19.50	19.50	-0.2	2,391	-0.01%
2019/12/31	0.2	19.45	0	0.00	19.55	0.2	2,389	0.01%
2019/12/25	3	19.45	0	0.00	19.40	3	2,468	0.12%
2019/12/17	6	19.64	0	0.00	19.75	6	2,559	0.23%
2019/12/05	0.3	18.85	0	0.00	18.80	0.3	3,019	0.01%
2019/12/04	2	18.90	0	0.00	18.95	2	3,010	0.07%
2019/12/03	2	18.95	0.1	18.90	18.90	1.9	3,028	0.06%
2019/11/28	2	18.90	0	0.00	19.15	2	3,038	0.07%
2019/11/27	0.1	18.80	0	0.00	18.80	0.1	3,037	0.00%
2019/11/20	1	19.00	0	0.00	19.00	1	3,120	0.03%
2019/11/19	2	18.85	0	0.00	19.00	2	3,135	0.06%
2019/11/18	0	0.00	50	18.70	18.80	-50	3,179	-1.57%
2019/11/13	5	19.05	0	0.00	19.05	5	3,257	0.15%
2019/11/11	0	0.00	1	19.25	19.20	-1	3,510	-0.03%
2019/11/06	4	19.60	0	0.00	19.50	4	3,789	0.11%
2019/11/01	3	19.50	0	0.00	19.50	3	3,897	0.08%
2019/10/31	0	0.00	2	19.45	19.60	-2	4,011	-0.05%
2019/10/28	0	0.00	15	19.70	19.60	-15	4,286	-0.35%
2019/10/25	1	19.60	0	0.00	19.65	1	4,554	0.02%
2019/10/24	2	19.55	0	0.00	19.65	2	4,919	0.04%
2019/10/22	3.1	19.77	3	19.95	19.80	0.1	4,970	0.00%
2019/10/21	2.1	19.90	2	20.05	19.85	0.1	5,024	0.00%
2019/10/17	11.4	19.60	0	0.00	19.70	11.4	5,096	0.22%
2019/10/16	5	19.59	0	0.00	19.55	5	5,099	0.10%
2019/10/15	0.1	19.35	0	0.00	19.25	0.1	5,062	0.00%
2019/10/14	1	19.40	0	0.00	19.40	1	5,142	0.02%
2019/10/09	1.4	19.15	0	0.00	18.95	1.4	5,240	0.03%
2019/10/08	5	19.35	2	19.40	19.25	3	5,411	0.06%
2019/10/07	0.3	19.60	0	0.00	19.40	0.3	5,512	0.01%
2019/10/04	1	19.20	3	19.30	19.40	-2	5,551	-0.04%
2019/10/03	0	0.00	4	19.28	19.35	-4	5,561	-0.07%
2019/10/02	0.3	19.60	0	0.00	19.60	0.3	5,636	0.01%
2019/10/01	0.4	19.85	0	0.00	19.80	0.4	5,725	0.01%
2019/09/27	3	19.97	0	0.00	19.65	3	5,854	0.05%
2019/09/26	3	20.05	0	0.00	20.15	3	5,899	0.05%
2019/09/20	0.2	20.40	0	0.00	20.35	0.2	6,345	0.00%
2019/09/19	2	20.63	2	20.70	20.60	0	6,527	0.00%
2019/09/18	0	0.00	11	20.40	20.40	-11	6,707	-0.16%
2019/09/17	185	20.20	191	20.42	20.10	-6	6,676	-0.09%	大買/大賣/
2019/09/16	0	0.00	3	21.18	21.35	-3	6,610	-0.05%
2019/09/12	0	0.00	1	21.10	21.10	-1	6,819	-0.01%
2019/09/11	1	20.90	0	0.00	20.95	1	6,892	0.01%
2019/09/10	0	0.00	2	21.10	21.10	-2	6,912	-0.03%
2019/09/09	10	21.55	0	0.00	21.35	10	6,974	0.14%
2019/09/05	0	0.00	6	20.80	20.85	-6	7,119	-0.08%
2019/09/03	5	20.95	0	0.00	20.85	5	7,420	0.07%
2019/08/28	0	0.00	5	21.15	21.15	-5	8,083	-0.06%
2019/08/27	2	20.60	0	0.00	20.60	2	8,269	0.02%
2019/08/26	1	20.65	0	0.00	20.70	1	8,468	0.01%
2019/08/23	2	20.95	0	0.00	20.95	2	8,667	0.02%
2019/08/22	1	21.00	0	0.00	21.00	1	9,296	0.01%
2019/08/21	0	0.00	2	20.95	20.95	-2	9,722	-0.02%
2019/08/20	2	20.85	0	0.00	20.60	2	10,331	0.02%
2019/08/15	5	21.24	0	0.00	21.10	5	10,583	0.05%
2019/08/14	0	0.00	25	22.17	21.90	-25	10,655	-0.23%
2019/08/13	3.2	22.36	1	22.35	22.25	2.2	10,900	0.02%
2019/08/12	2	22.80	3	22.63	23.15	-1	11,551	-0.01%
2019/08/08	1	22.90	0	0.00	23.20	1	11,763	0.01%
2019/08/07	51	22.96	0	0.00	23.00	51	11,837	0.43%
2019/08/06	20	22.35	20	22.60	22.70	0	12,036	0.00%
2019/08/02	0	0.00	100	23.29	23.05	-100	11,956	-0.84%
2019/08/01	50	23.50	0	0.00	23.60	50	11,864	0.42%
2019/07/31	1	24.00	0	0.00	24.00	1	11,789	0.01%
2019/07/30	30.1	24.20	4	24.31	24.30	26.1	11,699	0.22%
2019/07/29	1.5	24.15	0	0.00	24.45	1.5	11,611	0.01%
2019/07/26	5	23.94	2	23.90	23.90	3	11,344	0.03%
2019/07/25	1	22.40	0	0.00	22.65	1	10,970	0.01%
2019/07/23	2	22.70	2	22.85	22.55	0	10,920	0.00%
2019/07/19	52	23.43	0	0.00	23.35	52	10,746	0.48%
2019/07/12	0	0.00	4	23.65	23.15	-4	10,479	-0.04%
2019/07/11	1	23.80	0	0.00	23.95	1	10,325	0.01%
2019/07/10	3	23.92	4	23.85	23.85	-1	10,321	-0.01%
2019/07/09	2	23.85	0	0.00	23.80	2	10,487	0.02%
2019/07/05	1	23.80	0	0.00	23.60	1	10,474	0.01%
2019/07/03	2	23.00	0	0.00	23.00	2	10,384	0.02%
2019/07/02	3	23.30	3	23.60	23.45	0	10,383	0.00%
2019/07/01	1	23.05	0	0.00	23.25	1	10,231	0.01%
2019/06/28	0	0.00	1	22.70	22.80	-1	10,096	-0.01%
2019/06/27	0	0.00	1	22.80	22.80	-1	10,070	-0.01%
2019/06/26	2	22.78	1	23.00	22.95	1	10,027	0.01%
2019/06/25	8	22.58	9	22.54	22.60	-1	10,079	-0.01%
2019/06/24	3	22.05	3	22.10	22.10	0	9,829	0.00%
2019/06/21	0	0.00	3	22.15	22.05	-3	9,757	-0.03%
2019/06/20	6	21.88	4	21.86	22.15	2	9,569	0.02%
2019/06/19	4	21.51	0	0.00	21.80	4	9,332	0.04%
2019/06/18	0	0.00	0.4	21.55	21.50	-0.4	9,249	0.00%
2019/06/13	0	0.00	2	21.70	21.60	-2	9,022	-0.02%
2019/06/12	27	22.14	1	22.00	22.00	26	8,821	0.29%
2019/06/11	10	22.60	1	22.75	22.60	9	8,623	0.10%
2019/06/10	6	22.53	3	22.60	22.50	3	8,484	0.04%
2019/06/06	21	22.93	0	0.00	22.55	21	8,361	0.25%
2019/06/05	2	23.28	1	23.20	23.20	1	8,178	0.01%
2019/06/04	20	23.58	1	23.15	23.10	19	7,985	0.24%
2019/06/03	31	23.75	1	23.40	23.25	30	7,805	0.38%
2019/05/31	22.2	23.62	1	23.65	23.85	21.2	7,586	0.28%
2019/05/30	7	23.96	1	23.95	23.85	6	7,354	0.08%
2019/05/29	66	24.21	3	24.25	24.00	63	7,142	0.88%
2019/05/28	14.2	23.91	5	24.07	23.55	9.2	6,501	0.14%
2019/05/27	6	23.47	5	23.68	23.95	1	6,045	0.02%
2019/05/24	80	21.80	2	21.70	21.80	78	5,396	1.45%
2019/05/23	30	22.20	2	22.30	21.80	28	5,322	0.53%
2019/05/22	44	22.60	8	22.13	22.55	36	5,186	0.69%
2019/05/21	0	0.00	3.1	22.25	22.25	-3.1	4,989	-0.06%
2019/05/20	3	22.55	1	23.00	22.50	2	4,829	0.04%
2019/05/17	363	22.00	358	22.23	22.15	5	4,370	0.11%	大買/大賣/
2019/05/16	0	0.00	3.3	20.79	20.50	-3.3	3,649	-0.09%
2019/05/14	0	0.00	1	20.10	20.20	-1	3,131	-0.03%
2019/05/09	0	0.00	31	19.30	19.30	-31	2,852	-1.09%
2019/05/06	1	19.15	4	19.45	19.25	-3	2,864	-0.10%
2019/04/30	1	19.65	0	0.00	19.50	1	2,831	0.04%
2019/04/29	1	19.50	0	0.00	19.45	1	2,802	0.04%
2019/04/26	1	19.60	0	0.00	19.50	1	2,796	0.04%
2019/04/23	2	19.90	0	0.00	19.95	2	2,782	0.07%
2019/04/22	0	0.00	1	19.95	19.90	-1	2,783	-0.04%
2019/04/17	1	19.30	0	0.00	19.60	1	2,778	0.04%
2019/04/15	3	20.03	0	0.00	19.30	3	2,627	0.11%
2019/04/11	2	20.55	0	0.00	20.35	2	2,304	0.09%
2019/04/09	1	20.30	1	20.60	20.60	0	2,251	0.00%
2019/04/08	11	20.18	1	20.50	20.25	10	2,147	0.47%
2019/04/03	0	0.00	2	19.65	19.70	-2	2,034	-0.10%
2019/03/29	1	19.60	0	0.00	19.45	1	2,083	0.05%
2019/03/28	21	20.00	0	0.00	19.90	21	2,029	1.03%
2019/03/22	2	18.90	0	0.00	18.95	2	2,036	0.10%
2019/03/19	0	0.00	45	18.85	18.85	-45	2,241	-2.01%
2019/03/12	0	0.00	4	19.10	19.10	-4	3,623	-0.11%
2019/03/11	0	0.00	3	19.00	19.00	-3	3,947	-0.08%
2019/03/07	0	0.00	0	18.80	18.65	0	4,050	0.00%
2019/03/04	2	18.95	0	0.00	18.95	2	4,115	0.05%
2019/02/27	0	0.00	10	18.90	18.90	-10	4,111	-0.24%
2019/02/22	0	0.00	1	18.80	18.95	-1	4,106	-0.02%
2019/02/19	0	0.00	4	18.71	18.70	-4	4,058	-0.10%
2019/02/15	0	0.00	10	18.76	18.65	-10	4,083	-0.24%
2019/02/11	2	18.55	1	18.45	18.40	1	4,049	0.02%
2019/01/29	0	0.00	0.1	18.45	18.50	-0.1	4,053	0.00%
2019/01/28	0	0.00	1	18.55	18.55	-1	4,040	-0.02%
2019/01/22	0	0.00	1	18.20	18.20	-1	4,039	-0.02%
2019/01/07	1	17.85	0	0.00	17.90	1	4,242	0.02%
2018/12/28	5	18.10	0	0.00	18.20	5	4,402	0.11%
2018/12/27	0	0.00	10	18.30	18.15	-10	4,436	-0.23%
2018/12/26	0	0.00	4	18.35	18.25	-4	4,430	-0.09%
2018/12/25	2	18.40	1	18.20	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	1	19.05	0	0.00	18.90	1	4,408	0.02%
2018/12/21	5	19.30	0	0.00	19.25	5	4,489	0.11%
2018/12/20	5	19.40	0	0.00	19.35	5	4,486	0.11%
2018/12/18	1	19.35	0	0.00	19.35	1	4,449	0.02%
2018/12/13	10	20.30	0	0.00	20.30	10	4,159	0.24%
2018/12/12	0	0.00	5	20.12	20.10	-5	4,143	-0.12%
2018/12/11	1	19.90	0	0.00	19.80	1	4,108	0.02%
2018/12/07	3	20.10	3	20.00	20.05	0	4,060	0.00%
2018/12/06	20	20.56	2	20.18	20.05	18	3,944	0.46%
2018/12/05	47	20.65	20	20.80	21.00	27	3,702	0.73%
2018/12/04	20	19.79	2	19.70	20.00	18	2,803	0.64%
2018/11/13	3	17.85	0	0.00	17.90	3	2,407	0.12%
2018/11/06	0	0.00	1	18.15	18.15	-1	2,532	-0.04%
2018/11/02	1	17.95	0	0.00	18.00	1	2,561	0.04%
2018/10/16	1	19.15	0	0.00	19.10	1	2,604	0.04%
2018/10/11	0	0.00	1	19.90	19.65	-1	2,494	-0.04%
2018/10/09	1	20.75	0	0.00	20.90	1	2,404	0.04%
2018/10/03	1	21.50	0	0.00	21.40	1	2,363	0.04%
2018/09/28	1	21.70	5	21.75	21.70	-4	2,325	-0.17%
2018/09/27	0	0.00	4	21.20	21.20	-4	2,245	-0.18%
2018/09/26	5	21.10	0	0.00	21.15	5	2,255	0.22%
2018/09/14	0.5	20.95	0	0.00	21.00	0.5	2,490	0.02%
2018/09/07	3	20.45	0	0.00	20.30	3	2,917	0.10%
2018/09/05	1	20.90	0	0.00	20.85	1	2,932	0.03%
2018/09/04	1	21.05	0	0.00	21.05	1	2,957	0.03%
2018/09/03	0.1	21.15	0	0.00	21.20	0.1	3,020	0.00%
2018/08/28	1	20.70	1	20.75	20.75	0	3,085	0.00%
2018/08/23	0	0.00	1	20.55	20.60	-1	3,189	-0.03%
2018/08/22	6	20.48	5	20.50	20.45	1	3,234	0.03%
2018/08/20	1	20.25	0	0.00	20.30	1	3,283	0.03%
2018/08/17	1	20.20	0	0.00	20.30	1	3,286	0.03%
2018/08/16	1	20.25	0	0.00	20.25	1	3,326	0.03%
2018/08/15	1	20.50	0	0.00	20.55	1	3,319	0.03%
2018/08/13	3	20.75	0	0.00	20.70	3	3,393	0.09%
2018/08/07	0	21.05	0	0.00	21.05	0	3,681	0.00%
2018/08/03	5	21.15	2	21.15	21.15	3	3,920	0.08%
2018/07/23	0	0.00	4	20.98	20.95	-4	3,725	-0.11%
2018/07/09	0	0.00	1	20.70	20.70	-1	3,649	-0.03%
2018/06/28	0	0.00	8	21.55	21.45	-8	3,551	-0.23%
2018/06/27	6	21.70	0	0.00	21.65	6	3,458	0.17%
2018/06/26	0	0.00	1	21.80	21.85	-1	3,441	-0.03%
2018/06/21	1	21.85	0	0.00	21.85	1	3,285	0.03%
2018/06/15	0	0.00	2	22.40	22.35	-2	3,063	-0.07%
2018/06/08	6	23.14	0	0.00	23.10	6	2,938	0.20%
2018/06/04	1	23.35	0	0.00	23.35	1	2,873	0.03%
2018/05/31	0	0.00	3	23.15	23.70	-3	2,870	-0.10%
2018/05/29	3	23.40	0	0.00	23.50	3	2,867	0.10%
2018/05/25	0	0.00	9	23.45	23.45	-9	2,885	-0.31%
2018/05/24	0	0.00	0.2	23.50	23.55	-0.2	2,911	-0.01%
2018/05/21	10	24.32	0	0.00	24.20	10	2,789	0.36%
2018/05/18	0	0.00	5	24.11	24.15	-5	2,730	-0.18%
2018/05/17	1	24.05	3	23.95	24.05	-2	2,626	-0.08%
2018/05/16	1	24.05	0	0.00	23.80	1	2,492	0.04%
2018/05/15	8	24.05	0	0.00	24.00	8	2,474	0.32%
2018/05/14	2	23.80	7	23.70	23.95	-5	2,493	-0.20%
2018/05/11	0.7	22.40	0	0.00	22.45	0.7	2,256	0.03%
2018/05/10	0.2	22.45	0	0.00	22.50	0.2	2,254	0.01%
2018/05/09	1	22.65	0	0.00	22.40	1	2,256	0.04%
2018/05/07	0.1	22.30	0	0.00	22.35	0.1	2,271	0.00%
2018/05/04	0.1	22.35	0	0.00	22.35	0.1	2,276	0.00%
2018/05/03	1.1	22.64	0	0.00	22.60	1.1	2,283	0.05%
2018/05/02	1	22.65	3	22.68	22.80	-2	2,300	-0.09%
2018/04/30	1	22.10	0	0.00	22.65	1	2,311	0.04%
2018/04/25	0	0.00	2	22.05	22.00	-2	2,420	-0.08%
2018/04/24	1	22.15	0	0.00	22.20	1	2,460	0.04%
2018/04/18	0	0.00	8	22.25	22.25	-8	2,556	-0.31%
2018/04/17	2	22.45	0	0.00	22.25	2	2,569	0.08%
2018/04/16	2	22.45	1	22.45	22.45	1	2,589	0.04%
2018/04/11	2	23.00	0	0.00	22.80	2	2,683	0.07%
2018/04/10	0	0.00	1	22.90	22.90	-1	2,719	-0.04%
2018/04/02	2	22.60	1	22.60	22.60	1	2,807	0.04%
2018/03/31	0	0.00	8	22.55	22.60	-8	2,899	-0.28%
2018/03/30	1	22.60	0	0.00	22.60	1	2,906	0.03%
2018/03/29	1	22.55	1	22.55	22.55	0	2,892	0.00%
2018/03/28	2	22.50	0	0.00	22.60	2	2,892	0.07%
2018/03/27	5	22.75	0	0.00	22.75	5	2,883	0.17%
2018/03/23	0	0.00	1	22.80	22.85	-1	2,909	-0.03%
2018/03/22	1	23.30	0	0.00	23.15	1	2,900	0.03%
2018/03/21	1	23.25	0	0.00	23.20	1	2,937	0.03%
2018/03/13	2	23.65	0	0.00	23.60	2	3,206	0.06%
2018/03/12	0	0.00	12	23.31	23.45	-12	3,217	-0.37%
2018/03/09	13	23.33	0.2	23.20	23.20	12.8	3,280	0.39%
2018/03/08	0.3	23.25	0	0.00	23.25	0.3	3,391	0.01%
2018/03/06	1	23.35	1	23.55	23.30	0	3,597	0.00%
2018/03/01	1	23.45	1	23.50	23.35	0	4,957	0.00%
2018/02/27	3	23.23	2	23.25	23.35	1	5,029	0.02%
2018/02/26	1	23.35	3	23.30	23.35	-2	5,011	-0.04%
2018/02/21	2	22.35	0	0.00	22.35	2	5,061	0.04%
2018/02/12	6	22.29	0	0.00	22.25	6	5,062	0.12%
2018/02/09	0	0.00	2	22.25	22.30	-2	5,082	-0.04%
2018/02/07	0	0.00	1	22.60	22.45	-1	5,162	-0.02%
2018/02/06	5	22.30	7	22.23	22.30	-2	5,193	-0.04%
2018/02/05	0.7	23.20	0	0.00	23.20	0.7	5,110	0.01%
2018/02/02	0	0.00	1	23.50	23.45	-1	5,110	-0.02%
2018/02/01	0	0.00	2	23.55	23.60	-2	5,125	-0.04%
2018/01/31	1	23.40	0	0.00	23.75	1	5,145	0.02%
2018/01/26	0	0.00	5	23.70	23.75	-5	5,135	-0.10%
2018/01/25	0	0.00	5	23.75	23.75	-5	5,134	-0.10%
2018/01/24	12	23.79	0	0.00	23.85	12	5,115	0.23%
2018/01/23	0	0.00	2	24.05	23.90	-2	5,106	-0.04%
2018/01/19	2	23.60	1	23.75	23.55	1	5,022	0.02%
2018/01/18	2	23.70	0	0.00	23.70	2	5,000	0.04%
2018/01/17	0	0.00	3.2	23.61	24.00	-3.2	4,962	-0.07%
2018/01/16	0	0.00	0.5	23.45	23.45	-0.5	4,939	-0.01%
2018/01/11	0	0.00	1	23.40	23.25	-1	5,002	-0.02%
2018/01/04	1	23.45	0	0.00	23.40	1	4,916	0.02%
2018/01/03	1	23.70	0	0.00	23.65	1	4,899	0.02%
2018/01/02	2	23.95	1	23.95	23.95	1	4,859	0.02%