裕隆 (2201)-元大-斗信券商分點個股進出

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

裕隆

(2201)

可現股當沖

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

立即追蹤
本地時間:14:30

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

裕隆 (2201)籌碼相關－元大-斗信券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗信券商分點個股進出
元大-斗信券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	56.70	0	0.00	56.70	0	3,269	0.00%
2024/11/20	6.4	56.13	6	57.40	57.40	0.4	3,235	0.01%
2024/11/18	0	0.00	0.4	55.00	55.00	-0.4	3,225	-0.01%
2024/11/14	4	55.60	3.9	54.51	54.10	0.1	3,254	0.00%
2024/11/12	0.1	53.90	1	53.60	53.30	-0.9	3,188	-0.03%
2024/11/11	0	56.10	0	0.00	56.30	0	3,138	0.00%
2024/11/08	0	0.00	1	57.80	56.20	-1	3,129	-0.03%
2024/11/07	0	56.80	0	0.00	57.10	0	3,137	0.00%
2024/11/06	0.2	56.80	0	0.00	56.80	0.2	3,155	0.01%
2024/10/30	0.2	57.30	0.5	57.33	57.30	-0.3	3,536	-0.01%
2024/10/29	3	58.07	2	58.50	58.30	1	3,546	0.03%
2024/10/28	0.3	58.80	0	0.00	59.00	0.3	3,540	0.01%
2024/10/24	1.5	57.60	0	0.00	57.70	1.5	3,515	0.04%
2024/10/23	0.1	57.70	1	57.30	58.00	-0.9	3,497	-0.03%
2024/10/22	0.3	57.60	0	0.00	57.90	0.3	3,487	0.01%
2024/10/18	2	57.10	0.3	56.80	56.50	1.7	3,567	0.05%
2024/10/16	0.3	55.70	0	0.00	56.00	0.3	3,620	0.01%
2024/10/14	0.4	56.81	1	57.00	57.00	-0.7	3,600	-0.02%
2024/10/11	1	57.90	6	58.02	57.50	-5	3,593	-0.14%
2024/10/09	4.2	58.02	0	0.00	57.70	4.2	3,634	0.12%
2024/10/08	10.2	59.41	8.3	59.48	59.00	2	3,624	0.05%
2024/10/07	0	0.00	0.2	59.51	60.40	-0.2	3,705	-0.01%
2024/10/04	0.1	60.20	1	60.30	59.60	-0.9	3,720	-0.02%
2024/10/01	1.5	59.78	0	0.00	59.80	1.5	3,695	0.04%
2024/09/30	1	59.51	0	0.00	60.00	1	3,694	0.03%
2024/09/27	0.4	60.18	0.9	60.13	60.10	-0.5	3,731	-0.01%
2024/09/26	0.6	58.34	0	0.00	58.00	0.6	3,740	0.01%
2024/09/24	0	0.00	5	57.30	56.40	-5	3,780	-0.13%
2024/09/23	0.2	57.57	19.3	56.83	57.50	-19	3,837	-0.50%
2024/09/20	1	56.00	2	56.50	56.50	-1	3,765	-0.03%
2024/09/18	8	56.56	0	0.00	55.90	8	3,740	0.21%
2024/09/16	17	55.92	16	55.89	56.60	1	3,667	0.03%
2024/09/13	2	52.80	0	0.00	52.60	2	3,582	0.06%
2024/09/11	0	51.30	0	0.00	51.00	0	3,631	0.00%
2024/09/10	0	0.00	0.1	51.50	50.60	-0.1	3,670	0.00%
2024/09/04	0.3	51.20	0	0.00	50.60	0.3	3,869	0.01%
2024/08/28	0	0.00	3	54.70	54.80	-3	4,174	-0.07%
2024/08/22	0.1	54.00	0	0.00	53.70	0.1	4,406	0.00%
2024/08/21	0.1	55.08	0	0.00	55.00	0.1	4,450	0.00%
2024/08/15	0	0.00	0.1	55.10	54.40	-0.1	4,446	0.00%
2024/08/14	0	0.00	0.1	54.80	54.90	-0.1	4,462	0.00%
2024/08/13	0.1	54.20	0.2	54.80	53.80	-0.1	4,467	0.00%
2024/08/12	0	0.00	1	54.40	54.30	-1	4,559	-0.02%
2024/08/09	1	54.60	0	0.00	54.30	1	4,612	0.02%
2024/08/08	4.1	53.70	0	0.00	53.40	4.1	4,644	0.09%
2024/08/07	1	55.19	1	54.30	55.20	0	4,706	0.00%
2024/08/06	2	53.15	0	0.00	53.10	2	4,893	0.04%
2024/08/05	0.9	53.69	0.1	53.80	53.30	0.8	5,009	0.02%
2024/08/02	2.3	59.57	3	60.60	59.20	-0.7	5,105	-0.01%
2024/08/01	3.1	61.03	0	0.00	61.30	3.1	5,191	0.06%
2024/07/31	0	61.30	0	0.00	61.00	0	5,380	0.00%
2024/07/30	1	60.90	1	61.20	61.60	0	5,687	0.00%
2024/07/29	0	0.00	2.5	62.14	61.40	-2.5	5,783	-0.04%
2024/07/26	2.5	61.40	3	60.80	61.60	-0.5	5,817	-0.01%
2024/07/23	0.2	61.70	0.5	62.20	62.40	-0.3	5,886	-0.01%
2024/07/22	3	60.94	3	60.58	60.50	0	5,880	0.00%
2024/07/19	3.3	63.00	0	0.00	62.90	3.3	5,809	0.06%
2024/07/18	1.1	64.30	5	64.24	64.20	-3.9	5,750	-0.07%
2024/07/17	8.3	65.30	11	65.54	64.80	-2.8	5,758	-0.05%
2024/07/16	4.1	65.10	0	0.00	65.40	4.1	5,796	0.07%
2024/07/15	0.5	64.60	0	0.00	64.60	0.5	5,902	0.01%
2024/07/12	1	64.90	0	0.00	64.80	1	6,021	0.02%
2024/07/11	0	63.90	0	0.00	64.60	0	6,057	0.00%
2024/07/10	1	64.00	1.1	63.81	63.90	0	6,099	0.00%
2024/07/09	4	63.23	3	63.30	63.20	1	6,113	0.02%
2024/07/08	2.1	65.44	0	0.00	65.20	2.1	6,010	0.03%
2024/07/05	1	66.40	0	0.00	66.30	1	5,979	0.02%
2024/07/04	2.1	66.26	2.1	65.71	65.80	0.1	5,989	0.00%
2024/07/03	0	0.00	3	65.20	65.20	-3	6,025	-0.05%
2024/07/02	1	65.90	0	0.00	65.50	1	6,111	0.02%
2024/07/01	0.2	67.10	4	66.85	66.70	-3.8	6,084	-0.06%
2024/06/28	7.3	67.20	0.3	67.00	66.80	7	6,082	0.12%
2024/06/27	2.2	67.70	0	0.00	67.40	2.2	5,989	0.04%
2024/06/26	12	68.56	5	68.76	68.50	7	5,902	0.12%
2024/06/25	2	69.00	0	0.00	68.80	2	5,900	0.03%
2024/06/24	0	0.00	2	69.25	68.80	-2	5,879	-0.03%
2024/06/21	1.6	70.05	4	70.00	69.70	-2.4	5,907	-0.04%
2024/06/20	1	70.30	4.2	70.30	70.30	-3.2	5,896	-0.05%
2024/06/19	0	0.00	28.7	69.06	68.70	-28.7	5,857	-0.49%
2024/06/18	6	68.80	2.3	68.89	69.30	3.7	5,833	0.06%
2024/06/17	4.1	68.90	0	0.00	68.50	4.1	5,873	0.07%
2024/06/14	6.1	68.66	0	0.00	68.50	6.1	5,888	0.10%
2024/06/13	5.2	68.90	4.5	68.91	68.60	0.7	5,877	0.01%
2024/06/12	0.8	69.86	1	69.60	69.40	-0.2	5,854	0.00%
2024/06/11	1	71.60	3	72.33	70.70	-2	5,791	-0.03%
2024/06/07	2	71.05	4	71.25	71.20	-2	5,799	-0.03%
2024/06/06	13	69.98	0	0.00	69.80	13	5,943	0.22%
2024/06/05	3	71.17	1	72.20	70.40	2	5,912	0.03%
2024/06/04	0	0.00	1	71.00	70.50	-1	5,942	-0.02%
2024/06/03	1	70.80	10	70.80	70.40	-9	5,936	-0.15%
2024/05/31	1	70.60	0	0.00	70.50	1	5,926	0.02%
2024/05/30	6.1	70.85	8	70.63	70.10	-1.9	5,896	-0.03%
2024/05/29	11	72.06	29	72.47	71.50	-18	5,871	-0.31%
2024/05/28	13	71.28	1	72.20	71.40	12	5,829	0.21%
2024/05/27	1	71.40	0	0.00	71.70	1	5,833	0.02%
2024/05/23	1	71.00	0	0.00	70.50	1	5,814	0.02%
2024/05/22	1	70.70	1	70.90	70.90	0	5,831	0.00%
2024/05/21	1.1	70.52	0	0.00	70.50	1.1	5,838	0.02%
2024/05/20	2	71.55	0	0.00	71.30	2	5,829	0.03%
2024/05/17	1	71.10	1	71.20	71.00	0	5,858	0.00%
2024/05/16	2	71.60	7	70.90	71.80	-5	5,938	-0.08%
2024/05/15	3	72.03	0	0.00	71.40	3	5,893	0.05%
2024/05/14	1	71.90	0	0.00	71.60	1	5,851	0.02%
2024/05/13	0.2	74.00	2	73.50	72.50	-1.8	5,807	-0.03%
2024/05/10	5	72.88	34	73.28	73.10	-29	5,750	-0.50%
2024/05/09	5	75.22	0	0.00	75.00	5	5,542	0.09%
2024/05/08	2	73.40	8	74.25	76.30	-6	5,340	-0.11%
2024/05/07	17	72.89	7	72.93	73.80	10	5,104	0.20%
2024/05/06	8.3	74.27	6	73.67	73.60	2.3	4,986	0.05%
2024/05/03	8.1	73.74	9	73.54	73.70	-0.9	4,803	-0.02%
2024/05/02	1.5	69.06	4	70.65	70.50	-2.5	4,522	-0.06%
2024/04/30	0.2	69.20	0	0.00	68.70	0.2	4,460	0.00%
2024/04/29	2	69.30	10	69.43	69.30	-8	4,426	-0.18%
2024/04/26	1.3	68.27	0	0.00	67.50	1.3	4,348	0.03%
2024/04/25	0.1	67.67	2	67.30	67.40	-1.9	4,353	-0.04%
2024/04/24	2.2	68.30	0	0.00	68.00	2.2	4,375	0.05%
2024/04/23	4.1	67.63	2	67.50	67.50	2.1	4,493	0.05%
2024/04/22	0	68.00	5	68.28	67.80	-5	4,508	-0.11%
2024/04/19	7.5	67.41	6.1	66.71	66.90	1.4	4,450	0.03%
2024/04/18	17.2	69.84	21	69.20	69.30	-3.8	4,372	-0.09%
2024/04/17	0	68.00	0	0.00	67.40	0	4,297	0.00%
2024/04/16	1.1	67.64	0	0.00	67.40	1.1	4,327	0.03%
2024/04/12	1	69.00	0	0.00	69.00	1	4,315	0.02%
2024/04/11	0.1	69.00	0	0.00	69.30	0.1	4,321	0.00%
2024/04/10	1.1	69.56	13	69.18	69.90	-11.9	4,333	-0.27%
2024/04/09	16.2	69.50	16.1	70.01	69.10	0.1	4,375	0.00%
2024/04/08	13.3	68.54	14	69.09	70.00	-0.7	4,361	-0.02%
2024/04/03	3.4	66.92	2	66.60	66.70	1.4	4,271	0.03%
2024/04/02	9.1	67.78	0	0.00	67.80	9.1	4,291	0.21%
2024/04/01	11	68.52	0	0.00	68.30	11	4,275	0.26%
2024/03/29	1	68.10	1	68.20	68.10	0	4,301	0.00%
2024/03/28	3	68.30	0	67.80	68.20	3	4,347	0.07%
2024/03/27	0	0.00	3	67.40	67.30	-3	4,480	-0.07%
2024/03/26	3	67.34	0	0.00	67.10	3	4,634	0.07%
2024/03/25	0	68.60	0	0.00	68.10	0	4,637	0.00%
2024/03/21	2	68.05	0.1	68.20	67.80	2	4,792	0.04%
2024/03/20	10	68.10	7	67.80	67.70	3	4,949	0.06%
2024/03/19	0	0.00	8	68.46	68.30	-8	4,983	-0.16%
2024/03/15	3	68.87	2	69.00	68.50	1	5,158	0.02%
2024/03/14	21	69.89	0	70.10	69.80	21	5,161	0.41%
2024/03/13	4.1	71.33	5	70.02	69.70	-0.9	5,145	-0.02%
2024/03/12	2	71.95	23	72.02	71.90	-21	5,096	-0.41%
2024/03/11	2	67.70	0	0.00	67.60	2	4,959	0.04%
2024/03/08	6.2	67.91	2	68.30	67.10	4.2	4,948	0.08%
2024/03/07	5	69.20	9	68.90	68.90	-4	4,864	-0.08%
2024/03/05	1	71.00	0.5	70.60	70.40	0.5	4,945	0.01%
2024/03/04	2	70.45	0	0.00	70.80	2	4,943	0.04%
2024/03/01	0	0.00	1	71.00	70.70	-1	4,936	-0.02%
2024/02/29	13	69.63	0	0.00	70.70	13	4,946	0.26%
2024/02/27	0	0.00	5	69.60	69.40	-5	4,902	-0.10%
2024/02/26	2.5	70.64	1	71.20	70.60	1.5	4,906	0.03%
2024/02/23	10	71.35	10	72.30	71.20	0	4,978	0.00%
2024/02/22	10.2	70.51	0	0.00	70.90	10.2	5,036	0.20%
2024/02/21	0	0.00	7	71.44	70.80	-7	5,195	-0.13%
2024/02/20	0.2	71.00	0	0.00	70.90	0.2	5,293	0.00%
2024/02/19	2	71.90	12	71.01	72.20	-10	5,303	-0.19%
2024/02/16	2	69.85	0	0.00	69.90	2	5,334	0.04%
2024/02/15	1.3	68.82	1.1	69.20	68.70	0.3	5,342	0.00%
2024/02/05	0	69.10	7	68.97	69.30	-7	5,354	-0.13%
2024/02/02	1.1	70.34	0	0.00	69.10	1.1	5,451	0.02%
2024/02/01	3	70.20	8	70.25	70.70	-5	5,480	-0.09%
2024/01/31	3	69.37	3	69.70	69.50	0	5,501	0.00%
2024/01/30	2	69.90	10	70.21	69.60	-8	5,522	-0.14%
2024/01/26	3.1	69.90	0	0.00	69.80	3.1	5,599	0.06%
2024/01/25	1.6	70.24	0	0.00	69.70	1.6	5,675	0.03%
2024/01/24	3	70.63	8	70.74	70.80	-5	5,723	-0.09%
2024/01/23	3	68.97	0	0.00	69.60	3	5,865	0.05%
2024/01/22	26	69.25	24	68.63	68.60	2	5,904	0.03%
2024/01/19	10.1	69.00	1	68.90	69.10	9.1	6,009	0.15%
2024/01/18	3	67.63	0	0.00	68.50	3	6,091	0.05%
2024/01/17	17.2	67.99	23	68.37	67.70	-5.8	6,163	-0.09%
2024/01/16	12	69.80	0	0.00	69.80	12	6,113	0.20%
2024/01/15	2	70.70	3	71.07	70.90	-1	6,215	-0.02%
2024/01/12	1	70.90	2	71.10	70.70	-1	6,435	-0.02%
2024/01/11	12	70.96	3.8	70.79	70.70	8.2	6,557	0.12%
2024/01/10	4.8	70.16	16	69.88	70.20	-11.2	6,941	-0.16%
2024/01/09	5	71.30	21	71.13	70.90	-16	7,154	-0.22%
2024/01/08	5	72.56	4.1	72.60	72.30	1	7,691	0.01%
2024/01/05	0.1	72.50	3	72.57	72.40	-2.9	8,913	-0.03%
2024/01/04	2	72.65	0	0.00	72.60	2	9,230	0.02%
2024/01/03	3	73.90	4	73.65	73.10	-1	9,285	-0.01%
2024/01/02	1	74.40	1	75.00	74.80	0	9,265	0.00%
2023/12/29	3	74.83	4	74.90	74.80	-1	9,295	-0.01%
2023/12/28	10	73.78	7.3	73.93	74.60	2.7	9,415	0.03%
2023/12/27	1	73.10	2	73.20	73.30	-1	9,442	-0.01%
2023/12/26	2.4	72.73	3	72.77	72.70	-0.6	9,545	-0.01%
2023/12/25	0	0.00	50	72.60	72.80	-50	9,755	-0.51%
2023/12/22	54.2	73.28	2	73.80	72.20	52.2	9,944	0.52%
2023/12/21	7.7	73.15	3	72.50	72.70	4.7	9,849	0.05%
2023/12/20	4.2	73.83	6	74.28	74.10	-1.8	9,898	-0.02%
2023/12/19	7.5	74.15	7	74.30	74.00	0.5	9,935	0.01%
2023/12/18	3	74.37	1	75.40	74.40	2	9,995	0.02%
2023/12/15	8.2	76.23	1.5	76.14	75.50	6.7	10,188	0.07%
2023/12/14	12	76.78	2	76.80	77.30	10	10,213	0.10%
2023/12/13	12	76.63	0	0.00	76.00	12	10,171	0.12%
2023/12/12	3	78.00	4	77.93	77.80	-1	10,053	-0.01%
2023/12/11	0	0.00	10.6	78.01	78.00	-10.6	10,108	-0.10%
2023/12/08	0	0.00	8.2	77.31	77.20	-8.2	10,156	-0.08%
2023/12/07	14	77.47	21.5	77.94	77.60	-7.5	10,186	-0.07%
2023/12/06	2	77.85	11.3	77.70	77.80	-9.3	10,240	-0.09%
2023/12/05	2	76.25	6.5	76.52	77.00	-4.5	10,270	-0.04%
2023/12/04	3	77.20	10	77.00	76.50	-7	10,336	-0.07%
2023/12/01	0.5	77.10	4	77.00	77.10	-3.5	10,458	-0.03%
2023/11/30	8.1	77.07	0	0.00	76.90	8.1	10,662	0.08%
2023/11/29	6	78.00	3.5	78.52	77.90	2.5	11,171	0.02%
2023/11/28	0	0.00	13.5	78.15	78.40	-13.5	11,565	-0.12%
2023/11/27	16.3	77.84	13	77.98	77.10	3.3	11,759	0.03%
2023/11/24	3.2	78.40	9	78.41	78.50	-5.8	12,164	-0.05%
2023/11/22	53	77.86	0.1	78.50	77.70	52.9	12,453	0.43%
2023/11/21	1	79.10	45	78.96	79.00	-44	12,370	-0.36%
2023/11/20	40.7	78.63	4	78.30	78.00	36.7	12,279	0.30%
2023/11/17	5.3	79.90	4	79.70	80.20	1.3	12,116	0.01%
2023/11/16	5	78.40	5	78.76	79.10	0	12,025	0.00%
2023/11/15	7	78.69	19	79.26	78.50	-12	11,968	-0.10%
2023/11/14	12	77.29	14	77.42	77.90	-2	11,858	-0.02%
2023/11/13	5	77.42	5	77.60	77.60	0	11,869	0.00%
2023/11/10	18	77.74	3	77.53	77.10	15	11,883	0.13%
2023/11/09	5	78.24	11	78.90	79.20	-6	11,857	-0.05%
2023/11/08	6	78.97	3	79.40	78.60	3	12,001	0.02%
2023/11/07	10	78.49	11	78.86	79.10	-1	12,008	-0.01%
2023/11/06	2	78.90	11	78.94	78.80	-9	12,036	-0.07%
2023/11/03	9	78.17	11.3	78.51	78.20	-2.3	12,143	-0.02%
2023/11/02	2	76.65	5	76.82	77.40	-3	12,086	-0.02%
2023/11/01	2	74.45	5	74.46	75.00	-3	12,009	-0.02%
2023/10/31	5.2	74.53	7	75.36	74.10	-1.8	11,946	-0.02%
2023/10/30	5.2	77.10	1	76.90	76.90	4.2	11,861	0.03%
2023/10/27	13	77.71	2	78.70	77.30	11	11,890	0.09%
2023/10/26	12.4	78.47	1	78.50	78.20	11.4	11,957	0.09%
2023/10/25	21.2	80.50	4.2	80.61	80.10	17	11,962	0.14%
2023/10/24	4.1	78.03	3	78.40	79.00	1.1	12,043	0.01%
2023/10/23	7.2	78.15	1	79.00	77.80	6.2	12,066	0.05%
2023/10/20	6.3	79.54	7	79.46	79.10	-0.7	12,142	-0.01%
2023/10/19	6.1	80.11	14	80.69	81.40	-7.9	12,052	-0.07%
2023/10/18	28.1	81.64	16	81.39	80.10	12.1	12,069	0.10%
2023/10/17	22.3	83.01	15.5	82.16	81.10	6.8	11,808	0.06%
2023/10/16	56	85.07	44.7	83.68	83.00	11.3	11,705	0.10%
2023/10/13	130.2	87.03	120.5	86.98	85.10	9.7	11,340	0.09%	大買/大賣/
2023/10/12	10	81.03	8	81.34	84.00	2	10,331	0.02%
2023/10/11	6.2	79.22	23	79.07	78.80	-16.8	10,484	-0.16%
2023/10/06	10.1	79.00	30.6	78.81	78.90	-20.5	10,709	-0.19%
2023/10/05	37.7	78.70	4	78.80	78.40	33.7	10,747	0.31%
2023/10/04	28.5	78.65	20	78.54	78.40	8.5	10,777	0.08%
2023/10/03	10.2	81.31	2.5	81.88	80.50	7.7	10,670	0.07%
2023/10/02	4	81.93	4	82.90	82.00	0	10,679	0.00%
2023/09/28	6.2	84.68	1.5	85.36	83.00	4.7	10,776	0.04%
2023/09/27	2	85.60	5.2	85.47	86.00	-3.2	10,746	-0.03%
2023/09/26	7	84.27	9	84.37	83.70	-2	10,621	-0.02%
2023/09/25	4	84.78	1	84.30	84.30	3	10,678	0.03%
2023/09/22	4.1	80.41	9	81.43	82.50	-4.9	10,638	-0.05%
2023/09/21	7.2	81.67	3	81.67	80.60	4.2	10,613	0.04%
2023/09/20	23.7	85.21	26	83.87	82.20	-2.3	10,624	-0.02%
2023/09/19	8.1	84.85	13.2	84.77	84.60	-5.1	10,450	-0.05%
2023/09/18	3	82.95	3	83.73	83.30	0	10,335	0.00%
2023/09/15	2	83.25	12	83.05	82.90	-10	10,380	-0.10%
2023/09/14	0	0.00	5	84.18	83.80	-5	10,412	-0.05%
2023/09/13	2	83.40	6	82.65	83.90	-4	10,425	-0.04%
2023/09/12	8	81.55	6	81.83	81.30	2	10,631	0.02%
2023/09/11	4	82.35	5	81.40	81.20	-1	10,647	-0.01%
2023/09/08	2	83.15	5.1	83.22	82.60	-3.1	10,628	-0.03%
2023/09/07	13	84.13	6	83.90	84.50	7	10,632	0.07%
2023/09/06	9	84.27	1	85.20	83.20	8	10,618	0.08%
2023/09/05	12	84.96	13.2	84.82	85.20	-1.2	10,593	-0.01%
2023/09/04	74.3	87.53	57.6	86.36	85.70	16.7	10,510	0.16%
2023/09/01	35	85.42	26	85.81	85.30	9	9,982	0.09%
2023/08/31	18.1	83.53	16	83.87	83.40	2.1	9,779	0.02%
2023/08/30	12.1	83.38	9.3	82.12	83.70	2.8	9,882	0.03%
2023/08/29	12	78.97	57	79.08	79.80	-45	9,712	-0.46%
2023/08/28	2	76.30	2	77.50	75.70	0	10,084	0.00%
2023/08/25	0	74.30	0	0.00	75.00	0	10,409	0.00%
2023/08/24	0	0.00	8	74.45	74.50	-8	11,432	-0.07%
2023/08/23	6	74.63	13	74.85	74.70	-7	11,529	-0.06%
2023/08/22	2.2	75.02	0	0.00	74.30	2.2	11,663	0.02%
2023/08/21	7	75.31	0	0.00	75.40	7	11,977	0.06%
2023/08/17	1	75.59	9	73.34	75.60	-8	12,610	-0.06%
2023/08/16	4	73.08	5.1	73.28	73.20	-1	12,960	-0.01%
2023/08/15	2	74.16	1	74.50	74.30	1	13,037	0.01%
2023/08/14	33	74.69	12.4	74.27	73.40	20.7	13,253	0.16%
2023/08/11	1	77.70	8	77.74	77.50	-7	13,487	-0.05%
2023/08/10	10.2	78.02	6	78.27	77.90	4.2	13,636	0.03%
2023/08/09	8	80.99	5	81.20	79.20	3	13,659	0.02%
2023/08/08	0.1	79.90	0	0.00	79.70	0.1	13,666	0.00%
2023/08/07	1	80.20	1.1	80.64	80.50	-0.1	13,852	0.00%
2023/08/04	1.1	80.59	7.1	80.39	80.70	-6	13,957	-0.04%
2023/08/02	6.4	80.97	5	80.84	80.10	1.4	13,997	0.01%
2023/08/01	5	82.14	3	81.70	81.00	2	13,969	0.01%
2023/07/31	8	82.36	9.2	82.67	82.00	-1.2	13,957	-0.01%
2023/07/28	4	80.72	12	81.22	81.60	-8	13,918	-0.06%
2023/07/27	7	80.77	3	80.07	81.00	4	13,982	0.03%
2023/07/26	5.1	79.25	0	0.00	77.70	5.1	13,895	0.04%
2023/07/25	4	79.90	1	79.90	79.80	3	13,936	0.02%
2023/07/24	0.1	76.80	6	76.70	76.20	-6	13,873	-0.04%
2023/07/21	3.3	77.97	1	77.40	77.40	2.3	13,893	0.02%
2023/07/20	1	79.00	0	79.50	78.20	1	14,010	0.01%
2023/07/19	12.3	79.69	3	80.10	79.00	9.3	13,983	0.07%
2023/07/18	18.3	81.55	23	82.56	80.20	-4.7	14,165	-0.03%
2023/07/17	25.1	84.16	5	84.94	84.40	20.1	14,604	0.14%
2023/07/14	21.3	85.85	24.2	86.33	85.50	-3	15,027	-0.02%
2023/07/13	14	82.47	4.1	83.51	84.00	9.9	15,484	0.06%
2023/07/12	1	80.40	97	79.81	80.20	-96	15,701	-0.61%
2023/07/11	1.5	80.32	36.2	81.81	80.00	-34.7	16,083	-0.22%
2023/07/10	2	81.75	6	81.67	81.30	-4	16,401	-0.02%
2023/07/07	40.1	82.73	6	82.80	82.30	34.1	16,394	0.21%
2023/07/06	4.3	83.28	5	83.18	83.50	-0.7	16,360	0.00%
2023/07/05	3.3	82.28	5.1	82.40	81.80	-1.8	16,184	-0.01%
2023/07/04	4	83.10	2	82.85	82.40	2	16,023	0.01%
2023/07/03	2	82.84	1	82.00	81.80	1	16,017	0.01%
2023/06/30	2.1	82.61	6	82.31	82.60	-4	15,975	-0.02%
2023/06/29	4	80.88	1	80.70	80.50	3	15,906	0.02%
2023/06/28	6.1	81.15	1	81.20	80.80	5.1	15,888	0.03%
2023/06/27	3.4	80.47	1	81.80	79.40	2.4	15,857	0.02%
2023/06/26	0.1	81.90	0	0.00	82.00	0.1	15,917	0.00%
2023/06/21	2.1	82.98	0	0.00	82.00	2.1	16,007	0.01%
2023/06/19	0	83.65	0	0.00	83.40	0	16,067	0.00%
2023/06/16	30	86.97	8.1	85.77	83.70	22	16,268	0.14%
2023/06/15	3.2	87.59	4	87.93	87.70	-0.8	16,050	0.00%
2023/06/14	6.1	87.29	2	87.85	87.40	4.1	16,092	0.03%
2023/06/13	2.1	88.28	18	87.71	87.10	-15.9	16,261	-0.10%
2023/06/12	45	87.91	26	87.22	86.80	19	16,486	0.12%
2023/06/09	2.1	86.67	1	87.00	87.80	1.1	16,587	0.01%
2023/06/08	3	87.74	3	88.10	87.10	0	16,894	0.00%
2023/06/07	4	89.90	14	89.94	89.70	-10	17,277	-0.06%
2023/06/06	6.2	89.71	15	88.50	88.50	-8.9	17,427	-0.05%
2023/06/05	144	93.22	36	91.14	90.60	108	17,463	0.62%	大買/鉅額交易
2023/06/02	10	90.65	29	91.09	90.60	-19	17,273	-0.11%
2023/06/01	58.1	90.30	48	90.82	89.60	10	17,110	0.06%
2023/05/31	22	86.46	28	87.08	87.60	-6	16,730	-0.04%
2023/05/30	84	87.49	99	87.09	86.60	-15	16,779	-0.09%
2023/05/29	22	83.53	2	82.95	82.80	20	16,189	0.12%
2023/05/26	24	83.19	37	82.59	82.20	-13	16,720	-0.08%
2023/05/25	77	84.43	34	83.87	83.40	43	16,790	0.26%
2023/05/24	12	83.68	15	84.33	85.30	-3	16,784	-0.02%
2023/05/23	38	84.42	35	84.11	83.70	3	16,779	0.02%
2023/05/22	13	81.50	26.7	82.70	84.20	-13.7	16,625	-0.08%
2023/05/19	16	80.84	17	81.24	80.40	-1	16,605	-0.01%
2023/05/18	8	81.34	12	81.95	81.80	-4	17,232	-0.02%
2023/05/17	11.3	80.60	10	80.78	81.10	1.3	17,202	0.01%
2023/05/16	4	78.63	3	78.77	79.60	1	16,929	0.01%
2023/05/15	1	77.40	1	78.00	76.70	0	16,975	0.00%
2023/05/12	16.1	76.85	0	76.30	78.30	16.1	17,522	0.09%
2023/05/11	16.1	76.85	0	76.30	75.90	16.1	17,605	0.09%
2023/05/10	6.2	78.37	6	78.37	79.10	0.1	17,858	0.00%
2023/05/09	1.3	77.02	6	77.37	77.10	-4.7	18,040	-0.03%
2023/05/08	1	76.90	1.1	77.72	78.10	-0.1	18,373	0.00%
2023/05/05	0	0.00	1	77.80	77.40	-1	19,117	-0.01%
2023/05/04	5	77.08	3	77.17	77.80	2	20,127	0.01%
2023/05/03	6	78.52	0	0.00	77.60	6	20,629	0.03%
2023/05/02	4	80.25	6.1	80.60	80.00	-2.1	21,995	-0.01%
2023/04/28	4.3	80.74	18	80.96	80.60	-13.8	22,329	-0.06%
2023/04/27	24	79.84	22	80.28	80.50	2	22,911	0.01%
2023/04/26	17	78.79	6	79.43	79.80	11	23,222	0.05%
2023/04/25	24.4	81.06	23	79.27	78.50	1.4	23,224	0.01%
2023/04/24	14	80.39	18	80.11	80.90	-4	23,268	-0.02%
2023/04/21	5	80.82	18	79.94	80.30	-13	23,333	-0.06%
2023/04/20	69.5	80.61	69	82.06	82.00	0.5	23,300	0.00%
2023/04/19	17.5	85.10	20	84.73	83.20	-2.5	23,430	-0.01%
2023/04/18	31.5	84.40	29.7	84.23	85.70	1.9	23,376	0.01%
2023/04/17	8	81.15	11.2	81.20	81.80	-3.2	22,746	-0.01%
2023/04/14	14	78.65	38.3	79.12	79.10	-24.2	22,664	-0.11%
2023/04/13	19	77.79	25.5	78.31	77.60	-6.5	22,469	-0.03%
2023/04/11	1.1	74.90	1	74.70	74.70	0.1	22,378	0.00%
2023/04/10	1.1	74.07	0	0.00	74.80	1.1	22,442	0.00%
2023/04/07	3	74.30	4	74.10	74.30	-1	22,682	0.00%
2023/04/06	10.4	73.40	7	73.67	73.70	3.4	22,946	0.01%
2023/03/31	7	76.41	0	0.00	75.20	7	23,097	0.03%
2023/03/30	2.1	76.50	5	76.44	76.50	-2.9	23,290	-0.01%
2023/03/29	4	75.15	12	75.18	75.60	-8	23,597	-0.03%
2023/03/28	12.4	74.55	6	75.15	74.50	6.4	24,135	0.03%
2023/03/27	18	76.70	11.3	76.45	75.50	6.8	24,251	0.03%
2023/03/24	8	78.31	5.5	78.18	78.80	2.5	24,380	0.01%
2023/03/23	3.2	77.03	2	76.95	77.50	1.2	24,792	0.00%
2023/03/22	23	77.64	24	77.10	76.40	-1	25,520	0.00%
2023/03/21	6.2	77.61	34	78.38	77.30	-27.8	25,958	-0.11%
2023/03/20	12	76.03	0	0.00	75.80	12	26,583	0.05%
2023/03/17	12	74.92	0.1	74.50	75.70	12	26,757	0.04%
2023/03/16	7	75.10	5.5	74.03	73.90	1.5	27,143	0.01%
2023/03/15	6.1	77.38	29	76.93	75.90	-22.9	27,463	-0.08%
2023/03/14	7.2	74.72	10	75.16	75.50	-2.8	27,639	-0.01%
2023/03/13	18	74.48	21.6	73.94	76.00	-3.6	27,805	-0.01%
2023/03/10	42.1	74.22	27.5	73.01	72.40	14.5	28,035	0.05%
2023/03/09	13.3	77.03	16	76.14	76.00	-2.7	28,440	-0.01%
2023/03/08	31.3	77.63	4.7	77.91	77.60	26.6	29,589	0.09%
2023/03/07	5	79.48	8	79.25	79.20	-3	31,679	-0.01%
2023/03/06	1.5	78.72	23	78.66	79.00	-21.6	32,545	-0.07%
2023/03/03	14.4	78.42	18	78.31	78.10	-3.6	33,580	-0.01%
2023/03/02	88.8	78.71	58	78.95	78.80	30.8	33,809	0.09%
2023/03/01	24	81.98	25.5	82.09	81.60	-1.5	34,331	0.00%
2023/02/24	16	81.48	27.7	81.93	81.30	-11.7	34,926	-0.03%
2023/02/23	1	78.30	7	79.43	80.00	-6	35,006	-0.02%
2023/02/22	53.2	78.44	40.2	78.39	78.10	13	35,078	0.04%
2023/02/21	5.1	81.09	13.5	81.71	80.90	-8.5	35,210	-0.02%
2023/02/20	27.2	80.49	6	80.75	80.60	21.2	35,453	0.06%
2023/02/17	67.5	80.43	73.1	80.89	80.00	-5.6	36,109	-0.02%
2023/02/16	40.5	81.60	80	81.76	81.50	-39.5	36,232	-0.11%
2023/02/15	6.5	78.54	17.1	78.55	77.90	-10.6	35,580	-0.03%
2023/02/14	5	77.58	3	77.27	77.20	2	35,384	0.01%
2023/02/13	31	77.74	29	77.98	77.50	2	35,365	0.01%
2023/02/10	41.1	79.04	54.3	78.56	79.00	-13.2	35,162	-0.04%
2023/02/09	29	77.53	15.9	77.38	76.90	13.1	34,580	0.04%
2023/02/08	54.1	77.00	32	76.93	77.80	22.1	34,426	0.06%
2023/02/07	27	77.45	17	77.61	77.80	10	34,045	0.03%
2023/02/06	33.1	78.14	19.5	78.29	77.50	13.6	33,809	0.04%
2023/02/03	46	79.27	41.6	79.30	78.10	4.4	33,486	0.01%
2023/02/02	162.2	80.39	120.5	80.69	79.50	41.7	32,779	0.13%	大買/大賣/
2023/02/01	25.4	83.56	33.3	83.32	84.50	-7.9	31,891	-0.02%
2023/01/31	71.6	80.30	59.7	80.00	82.90	11.9	31,435	0.04%
2023/01/30	8	75.40	7.1	76.22	78.10	0.9	30,031	0.00%
2023/01/17	22.1	70.20	40.3	70.20	71.00	-18.2	29,893	-0.06%
2023/01/16	26.3	68.63	58	68.88	69.20	-31.8	29,626	-0.11%
2023/01/13	3.1	66.56	6	66.97	66.80	-3	29,718	-0.01%
2023/01/12	6	66.77	6.1	66.38	66.20	-0.1	29,684	0.00%
2023/01/11	1	67.29	2	66.70	66.50	-1	29,471	0.00%
2023/01/10	13	68.00	12	68.37	67.20	1	29,388	0.00%
2023/01/09	54.2	67.77	26.5	68.28	68.20	27.7	29,198	0.09%
2023/01/06	28	65.69	30	66.04	66.20	-2	28,481	-0.01%
2023/01/05	8	65.64	8	65.84	65.70	0	27,989	0.00%
2023/01/04	1.5	65.13	7.1	65.30	65.70	-5.6	27,698	-0.02%
2023/01/03	2.5	62.37	10	63.18	63.20	-7.5	27,350	-0.03%
2022/12/30	13	62.32	13	61.64	62.00	0	27,175	0.00%
2022/12/29	12	60.32	14	60.63	61.40	-2	27,061	-0.01%
2022/12/28	8	61.86	8	61.61	61.60	0	26,892	0.00%
2022/12/27	13.1	61.72	49.1	61.80	61.90	-36	26,747	-0.13%
2022/12/26	20	59.95	15.1	60.74	61.10	4.9	26,468	0.02%
2022/12/23	12.2	58.84	10	59.25	59.10	2.2	26,197	0.01%
2022/12/22	43	60.21	8	60.69	59.70	35	25,954	0.13%
2022/12/21	64	61.81	48	60.97	60.00	16	25,720	0.06%
2022/12/20	62	64.17	59	64.41	61.40	3	25,370	0.01%
2022/12/19	8	64.01	7	64.44	64.20	1	24,857	0.00%
2022/12/16	15	64.46	14	64.25	64.10	1	24,654	0.00%
2022/12/15	36.1	67.31	45	68.04	66.50	-8.9	24,382	-0.04%
2022/12/14	118.7	67.31	96.6	67.19	66.80	22.1	23,822	0.09%	大買/
2022/12/13	37.7	65.66	35	65.43	65.00	2.7	23,062	0.01%
2022/12/12	20.1	66.06	39.6	66.09	66.60	-19.5	22,467	-0.09%
2022/12/09	12.2	62.29	2	62.10	62.30	10.2	21,593	0.05%
2022/12/08	16.3	62.52	26	63.01	63.00	-9.7	21,338	-0.05%
2022/12/07	31.9	64.51	29	64.39	63.40	2.9	20,901	0.01%
2022/12/06	25	65.33	26	65.43	64.90	-1	20,373	0.00%
2022/12/05	25	66.91	28	67.13	66.90	-3	19,893	-0.02%
2022/12/02	77.1	67.91	70	67.75	66.70	7	19,576	0.04%
2022/12/01	99	66.69	111.6	67.16	67.90	-12.5	18,949	-0.07%	大賣/
2022/11/30	54	65.05	61	64.94	65.20	-7	18,126	-0.04%
2022/11/29	138	66.08	143	67.21	63.70	-5	16,812	-0.03%	大買/大賣/
2022/11/28	83.1	63.03	66.1	63.38	64.80	16.9	14,714	0.12%
2022/11/25	38.2	59.28	37.1	60.05	60.60	1.1	14,089	0.01%
2022/11/24	16.1	57.21	15	57.37	57.70	1.1	12,958	0.01%
2022/11/23	55	56.46	55.2	56.56	57.10	-0.2	12,521	0.00%
2022/11/22	43.1	54.62	30.1	54.47	54.90	12.9	11,541	0.11%
2022/11/21	59	52.06	94.2	52.75	54.10	-35.1	10,587	-0.33%
2022/11/18	10.1	49.56	3	49.47	49.20	7.1	9,933	0.07%
2022/11/17	15.2	51.23	21	51.04	50.20	-5.8	9,704	-0.06%
2022/11/16	50	50.18	38.2	50.44	50.90	11.8	9,257	0.13%
2022/11/15	37	49.97	42.5	50.08	51.10	-5.5	8,791	-0.06%
2022/11/14	25	48.57	27.1	48.96	49.50	-2.1	7,961	-0.03%
2022/11/11	5	44.78	1	44.80	45.00	4	7,484	0.05%
2022/11/10	1	44.60	5	44.45	44.40	-4	7,462	-0.05%
2022/11/09	11	45.47	8	46.04	44.80	3	7,416	0.04%
2022/11/08	4.5	45.49	2	45.70	45.35	2.5	7,303	0.03%
2022/11/07	0	0.00	21	45.85	45.75	-21	7,330	-0.29%
2022/11/04	2	44.32	2	44.35	45.05	0	7,310	0.00%
2022/11/03	9.1	44.47	1	44.70	44.45	8.1	7,270	0.11%
2022/11/01	11	45.44	6	45.37	45.60	5	7,586	0.07%
2022/10/31	17	45.89	15	46.27	45.60	2	7,566	0.03%
2022/10/28	8	45.91	3	46.23	45.75	5	7,556	0.07%
2022/10/27	2	45.73	22	45.71	46.55	-20	7,447	-0.27%
2022/10/26	6	44.63	1	45.00	44.40	5	7,331	0.07%
2022/10/25	24	44.61	57	44.25	44.30	-33	7,207	-0.46%
2022/10/24	29	45.71	25	45.96	46.00	4	6,936	0.06%
2022/10/21	25	43.94	43.5	44.28	45.05	-18.5	6,516	-0.28%
2022/10/20	7	41.38	0	0.00	41.35	7	5,996	0.12%
2022/10/19	3	42.93	6	43.30	43.00	-3	5,965	-0.05%
2022/10/18	3	42.93	3	43.63	42.80	0	6,023	0.00%
2022/10/17	2.1	43.09	1.1	43.36	43.45	1	6,156	0.02%
2022/10/14	0	0.00	0.1	42.94	42.80	-0.1	6,177	0.00%
2022/10/13	4	42.16	2.3	42.01	41.05	1.8	6,136	0.03%
2022/10/12	4.2	40.93	0	0.00	41.05	4.2	6,071	0.07%
2022/10/11	2.7	41.55	0.2	41.76	40.80	2.5	6,175	0.04%
2022/10/07	0.1	42.65	1	43.00	42.90	-1	6,221	-0.02%
2022/10/04	0	0.00	3	41.10	41.20	-3	6,824	-0.04%
2022/09/30	4	41.00	3	40.73	41.05	1	7,162	0.01%
2022/09/29	3	41.53	0	0.00	41.55	3	7,232	0.04%
2022/09/28	0.5	41.43	2	41.85	41.20	-1.6	7,355	-0.02%
2022/09/27	0	0.00	2	42.75	42.65	-2	7,378	-0.03%
2022/09/26	3	41.78	1	42.50	41.85	2	7,436	0.03%
2022/09/23	0	0.00	2	42.83	42.85	-2	7,635	-0.03%
2022/09/22	0	0.00	3	43.40	43.45	-3	7,823	-0.04%
2022/09/20	0	0.00	1	42.35	43.30	-1	8,266	-0.01%
2022/09/16	1	42.10	0	0.00	41.95	1	8,792	0.01%
2022/09/14	0.7	42.05	0	0.00	42.20	0.7	9,969	0.01%
2022/09/13	1.1	42.11	0	0.00	42.15	1.1	10,474	0.01%
2022/09/08	2	41.98	2	42.13	42.35	0	10,844	0.00%
2022/09/07	2	41.82	1	41.75	41.85	1	11,040	0.01%
2022/09/06	4.1	42.31	2	42.55	42.05	2.1	11,057	0.02%
2022/09/05	5	43.87	0	0.00	43.40	5	11,033	0.05%
2022/09/02	11	42.61	36	43.35	43.85	-25	11,015	-0.23%
2022/09/01	17	42.86	17.1	43.39	43.20	-0.1	10,804	0.00%
2022/08/31	1	41.15	0	0.00	41.25	1	10,484	0.01%
2022/08/30	0.4	40.80	1	40.75	40.60	-0.6	10,489	-0.01%
2022/08/29	1.1	40.25	0	0.00	40.15	1.1	10,523	0.01%
2022/08/26	2	40.23	5	41.02	41.00	-3	10,537	-0.03%
2022/08/25	1	39.85	1	40.15	39.85	0	10,558	0.00%
2022/08/23	2	40.70	2	40.90	40.85	0	10,817	0.00%
2022/08/22	6	40.94	3	40.82	40.85	3	10,847	0.03%
2022/08/19	2	41.30	1	41.35	41.30	1	10,809	0.01%
2022/08/18	8.1	41.45	0	0.00	41.50	8.1	10,867	0.07%
2022/08/17	6	42.07	0	0.00	41.95	6	10,930	0.06%
2022/08/16	2	42.40	2	42.30	42.40	0	10,886	0.00%
2022/08/15	2	42.60	1	42.55	42.55	1	10,870	0.01%
2022/08/12	5	41.75	2	42.50	42.40	3	10,881	0.03%
2022/08/11	1	42.10	0	0.00	41.80	1	10,866	0.01%
2022/08/10	5	42.16	2	42.20	41.95	3	10,869	0.03%
2022/08/09	30	41.77	7	41.89	42.20	23	10,889	0.21%
2022/08/08	12	40.40	13	41.02	41.45	-1	10,907	-0.01%
2022/08/05	1	43.75	0	0.00	43.80	1	10,664	0.01%
2022/08/04	3	43.18	1.6	43.28	43.25	1.4	10,610	0.01%
2022/08/03	10	44.45	1	44.55	44.05	9	10,503	0.09%
2022/08/02	4.6	45.00	1	45.20	45.10	3.6	10,414	0.03%
2022/08/01	2	45.40	1	45.35	45.55	1	10,361	0.01%
2022/07/29	2	45.72	3	45.77	45.75	-1	10,334	-0.01%
2022/07/28	7	45.66	2	45.75	45.45	5	10,296	0.05%
2022/07/27	0.8	46.20	0	0.00	46.20	0.8	10,234	0.01%
2022/07/25	4	45.03	3	45.07	45.80	1	10,061	0.01%
2022/07/22	4	45.63	2	45.68	45.95	2	9,867	0.02%
2022/07/21	6	46.32	5	46.82	46.95	1	9,614	0.01%
2022/07/20	0	0.00	4	47.80	47.50	-4	9,444	-0.04%
2022/07/19	3	47.95	2	47.90	48.05	1	9,371	0.01%
2022/07/18	2	47.85	2	47.90	48.50	0	9,321	0.00%
2022/07/15	3	48.15	3	48.22	48.00	0	9,207	0.00%
2022/07/14	5	48.99	4	49.08	49.00	1	9,075	0.01%
2022/07/13	5.3	48.19	6	48.39	49.00	-0.8	8,896	-0.01%
2022/07/12	6.2	46.10	5	46.34	46.90	1.2	8,479	0.01%
2022/07/11	3	46.18	2	46.23	46.10	1	8,246	0.01%
2022/07/08	3	43.95	0	44.65	44.70	3	8,045	0.04%
2022/07/07	0	0.00	6.2	42.92	43.70	-6.2	7,907	-0.08%
2022/07/06	1.4	43.06	8.2	43.28	42.50	-6.7	7,786	-0.09%
2022/07/05	3.1	44.62	2.4	44.89	44.50	0.7	7,651	0.01%
2022/07/04	3.1	44.99	0	0.00	44.40	3.1	7,573	0.04%
2022/07/01	2.4	45.37	2.2	44.93	44.40	0.3	7,468	0.00%
2022/06/30	2.1	47.07	9	47.20	47.20	-6.9	7,202	-0.10%
2022/06/29	2	48.97	2	47.73	47.50	0	6,978	0.00%
2022/06/28	20.2	48.42	6	49.53	48.35	14.2	6,707	0.21%
2022/06/27	5	49.79	6	49.25	50.20	-1	6,443	-0.01%
2022/06/24	10	49.84	16	49.73	50.00	-6	6,089	-0.10%
2022/06/23	38	50.90	27.2	50.90	50.50	10.8	5,800	0.19%
2022/06/22	14	49.14	17	49.31	49.10	-3	4,986	-0.06%
2022/06/21	13	48.30	10.4	48.26	49.75	2.6	4,553	0.06%
2022/06/20	5	45.85	8	45.30	45.30	-3	3,987	-0.08%
2022/06/17	6	46.11	1	46.80	46.10	5	3,770	0.13%
2022/06/16	2	46.38	9	46.38	45.80	-7	3,557	-0.20%
2022/06/15	1	45.80	3.2	45.80	45.40	-2.2	3,336	-0.07%
2022/06/14	13.2	44.79	8.2	44.76	44.80	5	3,285	0.15%
2022/06/13	0.2	45.48	2.4	45.92	45.40	-2.2	3,201	-0.07%
2022/06/10	7.2	44.81	10.2	45.22	45.40	-3.1	3,116	-0.10%
2022/06/09	2.1	44.85	10.3	44.97	45.20	-8.3	3,089	-0.27%
2022/06/08	3.1	44.51	4.2	44.49	44.35	-1.1	3,099	-0.04%
2022/06/07	6.1	44.46	3	44.38	44.35	3.1	3,070	0.10%
2022/06/06	11	44.70	1	44.95	44.70	10	3,007	0.33%
2022/06/02	6.1	45.30	3	45.20	45.15	3.1	3,005	0.10%
2022/06/01	11.7	45.30	6	45.95	45.80	5.7	2,937	0.19%
2022/05/31	1	44.00	22.2	44.05	44.45	-21.2	2,668	-0.79%
2022/05/30	2	43.65	0.9	43.29	43.70	1.1	2,530	0.04%
2022/05/27	0	0.00	2	43.50	43.30	-2	2,472	-0.08%
2022/05/26	0	0.00	0.3	43.54	43.15	-0.3	2,442	-0.01%
2022/05/25	1	43.20	2	43.25	43.15	-1	2,352	-0.04%
2022/05/23	0.3	42.00	11	42.01	42.10	-10.8	2,264	-0.47%
2022/05/20	2	42.15	0	0.00	41.95	2	2,280	0.09%
2022/05/19	2.5	42.01	2	42.30	42.20	0.5	2,270	0.02%
2022/05/16	10	40.15	4	41.95	42.00	6	2,128	0.28%
2022/05/13	1	39.90	2	40.55	40.10	-1	1,945	-0.05%
2022/05/11	0	0.00	43	38.17	38.65	-43	1,865	-2.31%
2022/05/09	1.3	38.74	0	0.00	38.70	1.3	1,865	0.07%
2022/05/06	0	0.00	1	39.50	39.55	-1	1,836	-0.05%
2022/05/05	0	0.00	1	40.10	40.05	-1	1,837	-0.05%
2022/05/04	0	0.00	1	39.95	40.10	-1	1,849	-0.05%
2022/05/03	1	39.65	0	0.00	39.65	1	1,885	0.05%
2022/04/25	16	40.40	16	40.12	40.10	0	2,081	0.00%
2022/04/22	23	40.79	3	40.90	41.20	20	2,099	0.95%
2022/04/21	0	0.00	1	41.50	41.10	-1	2,154	-0.05%
2022/04/19	1	40.30	0	0.00	40.35	1	2,202	0.05%
2022/04/18	0	0.00	1	40.05	40.00	-1	2,245	-0.04%
2022/04/15	2	40.50	0	0.00	40.55	2	2,267	0.09%
2022/04/14	1	40.25	0	0.00	40.50	1	2,350	0.04%
2022/04/08	1	40.05	1	40.05	39.90	0	2,701	0.00%
2022/04/07	1	39.90	1	40.20	39.90	0	2,754	0.00%
2022/04/06	1	40.55	0	0.00	40.55	1	2,779	0.04%
2022/04/01	0.3	40.30	0	0.00	40.35	0.3	2,797	0.01%
2022/03/29	1	40.50	0	0.00	40.50	1	2,871	0.03%
2022/03/28	2	40.25	0	0.00	40.10	2	2,875	0.07%
2022/03/24	1	40.25	2	40.30	40.55	-1	2,930	-0.03%
2022/03/18	1	39.70	7	39.70	39.80	-6	3,030	-0.20%
2022/03/17	1	39.60	0	0.00	39.60	1	3,024	0.03%
2022/03/15	0.3	38.85	0	0.00	38.85	0.3	3,033	0.01%
2022/03/11	7	39.60	0	0.00	39.05	7	3,025	0.23%
2022/03/08	0.3	39.20	0	0.00	38.90	0.3	2,973	0.01%
2022/03/07	1	39.85	2	40.00	39.70	-1	2,936	-0.03%
2022/03/02	2	41.20	0	0.00	41.25	2	3,053	0.07%
2022/03/01	0	0.00	1	41.40	41.35	-1	3,084	-0.03%
2022/02/25	1	40.65	0	0.00	40.85	1	3,128	0.03%
2022/02/24	0.3	40.85	1	40.70	40.70	-0.8	3,250	-0.02%
2022/02/23	0	0.00	1	41.85	41.85	-1	3,355	-0.03%
2022/02/22	3	42.03	0	0.00	41.75	3	3,515	0.09%
2022/02/18	22	42.31	0	0.00	42.40	22	3,706	0.59%
2022/02/17	11	42.45	10	42.25	42.25	1	3,963	0.03%
2022/02/16	1	41.75	0	0.00	41.70	1	3,962	0.03%
2022/02/15	1	41.70	0	0.00	41.55	1	4,040	0.02%
2022/02/07	1.5	41.42	0	0.00	41.75	1.5	4,312	0.03%
2022/01/26	0	0.00	0	41.05	40.80	0	4,330	0.00%
2022/01/25	1.5	40.93	1	40.85	40.80	0.5	4,417	0.01%
2022/01/24	2	41.00	1	41.00	41.35	1	4,453	0.02%
2022/01/21	5	41.65	10	41.60	41.35	-5	4,537	-0.11%
2022/01/20	0	0.00	0	42.20	42.00	0	4,538	0.00%
2022/01/19	6	41.99	0	0.00	41.80	6	4,576	0.13%
2022/01/17	0.8	43.10	0	0.00	43.10	0.8	4,644	0.02%
2022/01/14	1.3	43.48	2	43.48	43.55	-0.7	4,736	-0.02%
2022/01/13	0.5	43.30	10	43.60	43.45	-9.5	4,898	-0.19%
2022/01/12	0	0.00	4	42.73	42.60	-4	4,951	-0.08%
2022/01/10	1	43.20	2	43.10	43.30	-1	5,515	-0.02%
2022/01/07	12.3	43.55	0.6	43.65	43.60	11.6	5,730	0.20%
2022/01/06	0	0.00	2.2	43.41	43.60	-2.2	5,794	-0.04%
2022/01/05	0.5	43.32	5	43.60	43.55	-4.6	5,988	-0.08%
2022/01/04	7	43.09	0.1	43.15	43.25	6.9	6,131	0.11%
2022/01/03	0	0.00	0.2	42.85	42.85	-0.2	6,645	0.00%
2021/12/20	4	42.13	0	0.00	41.85	4	7,868	0.05%
2021/12/17	0	0.00	0.1	41.90	41.85	-0.1	8,019	0.00%
2021/12/15	0	0.00	2	41.25	41.15	-2	8,731	-0.02%
2021/12/14	0.1	41.20	2	41.35	41.10	-1.9	9,503	-0.02%
2021/12/10	0	0.00	1	41.40	41.35	-1	10,132	-0.01%
2021/12/08	0	41.95	0	0.00	41.70	0	10,165	0.00%
2021/12/06	0	0.00	1	41.45	41.55	-1	10,137	-0.01%
2021/12/03	0	0.00	0.2	41.65	41.45	-0.2	10,151	0.00%
2021/12/02	0	0.00	16	41.35	41.30	-16	10,165	-0.16%
2021/12/01	1	41.65	6	41.42	41.55	-5	10,150	-0.05%
2021/11/30	1	41.75	0	0.00	41.00	1	10,150	0.01%
2021/11/29	0	41.30	2	41.15	41.10	-2	10,145	-0.02%
2021/11/26	0	0.00	8	41.67	41.60	-8	10,092	-0.08%
2021/11/25	2	42.40	0	0.00	42.40	2	10,021	0.02%
2021/11/24	1	43.05	14	42.79	42.80	-13	10,011	-0.13%
2021/11/23	3	43.65	3	43.80	43.15	0	9,994	0.00%
2021/11/22	6	44.21	1	43.50	44.05	5	9,908	0.05%
2021/11/19	9	43.66	6	43.36	43.30	3	9,740	0.03%
2021/11/18	4	43.30	1	43.25	43.10	3	9,587	0.03%
2021/11/17	11	43.45	1	43.55	43.40	10	9,523	0.11%
2021/11/16	4.8	43.28	6.2	43.32	43.35	-1.4	9,379	-0.01%
2021/11/15	0	0.00	2	41.90	41.90	-2	9,147	-0.02%
2021/11/12	1	41.70	0	0.00	41.85	1	9,137	0.01%
2021/11/11	11.7	40.98	0	0.00	40.80	11.7	9,095	0.13%
2021/11/10	1	41.65	1.8	41.73	41.55	-0.8	9,033	-0.01%
2021/11/09	1	42.00	0	0.00	42.10	1	9,018	0.01%
2021/11/08	0	0.00	1	41.65	41.50	-1	8,969	-0.01%
2021/11/05	3	41.60	5	41.54	41.85	-2	8,947	-0.02%
2021/11/04	1	41.40	1	42.00	41.50	0	8,966	0.00%
2021/11/03	0	41.55	0	0.00	41.40	0	8,918	0.00%
2021/11/01	0	0.00	3	41.00	41.35	-3	8,871	-0.03%
2021/10/29	2	41.25	1	41.20	41.10	1	8,813	0.01%
2021/10/28	0	0.00	0.2	42.10	41.90	-0.2	8,730	0.00%
2021/10/27	3	42.28	0	0.00	42.25	3	8,705	0.03%
2021/10/26	0	0.00	18	42.64	42.40	-18	8,666	-0.21%
2021/10/25	12	43.00	1	42.10	42.70	11	8,597	0.13%
2021/10/22	2.7	42.53	6	42.31	42.20	-3.3	8,522	-0.04%
2021/10/21	14.1	42.66	22.2	42.47	43.10	-8.1	8,420	-0.10%
2021/10/20	3	41.63	0	0.00	41.40	3	8,208	0.04%
2021/10/19	15	42.29	9.6	42.95	41.90	5.4	8,091	0.07%
2021/10/18	12	42.47	8	42.80	42.15	4	7,879	0.05%
2021/10/15	18	43.48	28	43.69	44.25	-10	7,551	-0.13%
2021/10/14	14	43.08	4	42.91	42.95	10	7,346	0.14%
2021/10/13	17	43.18	11	43.21	43.65	6	7,244	0.08%
2021/10/12	15	43.08	3	43.43	42.70	12	7,081	0.17%
2021/10/08	9	44.21	16.1	44.05	44.20	-7.1	6,883	-0.10%
2021/10/07	2	42.40	8.7	42.54	43.05	-6.7	6,326	-0.11%
2021/10/06	6	41.68	0.5	41.95	42.15	5.6	6,118	0.09%
2021/10/05	6	40.00	0	0.00	40.30	6	5,905	0.10%
2021/10/04	5.1	40.93	3	40.53	40.60	2.1	5,852	0.04%
2021/10/01	5.6	40.74	16.2	41.43	40.25	-10.6	5,782	-0.18%
2021/09/30	10	42.16	3	42.10	42.70	7	5,642	0.12%
2021/09/29	2.2	41.91	7.3	42.00	42.00	-5.1	5,550	-0.09%
2021/09/28	5.3	42.19	3	42.50	42.80	2.3	5,453	0.04%
2021/09/27	20	44.12	4.5	44.18	43.10	15.6	5,411	0.29%
2021/09/24	3.2	43.70	8	43.88	44.00	-4.8	5,138	-0.09%
2021/09/23	11	43.12	21	43.45	43.80	-10	4,989	-0.20%
2021/09/22	19.4	43.79	10.8	44.06	43.70	8.6	4,756	0.18%
2021/09/17	45.5	43.45	52	43.89	43.95	-6.6	4,291	-0.15%
2021/09/16	14.3	41.40	13.1	41.34	41.15	1.2	3,610	0.03%
2021/09/15	14.1	40.00	1	39.95	40.30	13.1	3,399	0.38%
2021/09/14	0.3	38.00	0	0.00	38.25	0.3	3,195	0.01%
2021/09/13	0	0.00	1	38.10	38.05	-1	3,189	-0.03%
2021/09/09	1	36.85	0	0.00	36.85	1	3,326	0.03%
2021/09/07	1	37.60	0	0.00	37.50	1	3,374	0.03%
2021/09/03	0	0.00	1	38.00	38.10	-1	3,381	-0.03%
2021/09/02	1	37.70	1	37.86	37.85	0	3,378	0.00%
2021/09/01	1	37.95	0	0.00	38.00	1	3,369	0.03%
2021/08/30	2	38.20	2	38.08	38.10	0	3,373	0.00%
2021/08/25	2	37.25	0	0.00	37.30	2	3,369	0.06%
2021/08/24	0	0.00	1	36.85	36.95	-1	3,388	-0.03%
2021/08/23	0.1	36.85	0	0.00	36.65	0.1	3,411	0.00%
2021/08/20	1	36.35	0	0.00	36.35	1	3,439	0.03%
2021/08/19	0	0.00	1	36.65	36.70	-1	3,468	-0.03%
2021/08/16	0.1	37.90	1	37.95	37.80	-0.9	3,481	-0.03%
2021/08/09	0	0.00	2	40.43	40.35	-2	3,746	-0.05%
2021/08/06	2	41.30	1	41.20	40.90	1	3,899	0.03%
2021/08/04	0	39.60	0	0.00	40.00	0	4,156	0.00%
2021/08/03	0.1	39.75	0	0.00	39.40	0.1	4,282	0.00%
2021/07/29	3	39.97	2	40.10	40.25	1	4,468	0.02%
2021/07/28	0	0.00	1	39.50	39.70	-1	4,571	-0.02%
2021/07/23	2	41.10	0.1	41.00	41.00	1.9	5,029	0.04%
2021/07/22	2	41.00	8	41.35	40.70	-6	5,087	-0.12%
2021/07/21	4	40.28	0	0.00	40.00	4	5,135	0.08%
2021/07/20	1	40.60	0	0.00	40.60	1	5,149	0.02%
2021/07/19	4	41.68	1	41.50	41.35	3	5,206	0.06%
2021/07/16	0	0.00	1	42.80	42.50	-1	5,419	-0.02%
2021/07/15	3	41.75	0	0.00	41.75	3	5,568	0.05%
2021/07/13	0.4	42.25	0	0.00	42.00	0.4	5,921	0.01%
2021/07/12	2	41.85	4	42.50	42.50	-2	6,040	-0.03%
2021/07/09	2	41.90	0	0.00	41.95	2	6,373	0.03%
2021/07/06	0	0.00	25	42.83	42.70	-25	7,871	-0.32%
2021/07/05	0.1	43.40	6	43.28	42.80	-5.9	8,124	-0.07%
2021/07/01	2	42.40	1	42.25	42.15	1	8,194	0.01%
2021/06/29	0	0.00	5	42.49	42.30	-5	8,331	-0.06%
2021/06/28	2	42.05	5	42.50	42.50	-3	8,484	-0.04%
2021/06/25	5	42.56	2	42.45	42.50	3	8,515	0.04%
2021/06/24	0	0.00	2	42.35	42.75	-2	8,614	-0.02%
2021/06/22	0	0.00	3	39.90	40.00	-3	9,683	-0.03%
2021/06/18	4	40.45	0	0.00	40.50	4	10,830	0.04%
2021/06/17	0.1	40.10	2	40.05	40.20	-1.9	10,808	-0.02%
2021/06/16	1	39.90	2	40.00	40.05	-1	10,903	-0.01%
2021/06/11	0	39.95	1	40.05	39.65	-1	11,273	-0.01%
2021/06/09	0	0.00	1	40.00	39.35	-1	11,374	-0.01%
2021/06/07	2	39.80	0	0.00	39.80	2	11,473	0.02%
2021/06/04	1	40.15	1	40.25	40.15	0	11,526	0.00%
2021/06/03	0.1	40.10	1	40.45	40.10	-0.9	11,617	-0.01%
2021/05/31	0	0.00	1	40.00	39.45	-1	11,793	-0.01%
2021/05/27	2	38.85	0	0.00	38.80	2	11,868	0.02%
2021/05/24	0.5	39.30	2	39.40	39.50	-1.5	12,265	-0.01%
2021/05/21	0	0.00	1	39.05	39.20	-1	12,377	-0.01%
2021/05/20	2	38.70	0	0.00	38.60	2	12,562	0.02%
2021/05/19	3	38.85	1	38.80	39.20	2	12,798	0.02%
2021/05/18	6	37.45	3	38.05	38.85	3	12,797	0.02%
2021/05/17	2	36.08	1	36.05	36.00	1	12,762	0.01%
2021/05/14	0	0.00	1	40.25	38.90	-1	12,672	-0.01%
2021/05/13	5	37.11	1	38.25	38.40	4	12,556	0.03%
2021/05/12	2	38.13	2.3	38.62	38.10	-0.3	12,478	0.00%
2021/05/11	1	41.00	0	41.15	40.60	1	12,357	0.01%
2021/05/07	0	0.00	8.1	42.15	42.90	-8.1	12,358	-0.07%
2021/05/05	1.1	40.13	0	0.00	40.40	1.1	12,720	0.01%
2021/05/04	18	41.29	25	40.14	40.50	-7	12,698	-0.06%
2021/05/03	15.1	43.82	3	43.22	42.95	12.1	12,571	0.10%
2021/04/29	1	45.35	2	45.75	45.40	-1	12,565	-0.01%
2021/04/28	0	0.00	5	45.25	45.15	-5	12,567	-0.04%
2021/04/27	0	0.00	11	45.37	45.60	-11	12,645	-0.09%
2021/04/26	0	0.00	1	44.90	44.75	-1	12,694	-0.01%
2021/04/23	4	44.59	1	44.85	44.60	3	12,780	0.02%
2021/04/22	24.1	45.36	2.1	44.72	44.35	22	12,901	0.17%
2021/04/21	5	46.64	32.1	46.82	46.50	-27.1	12,842	-0.21%
2021/04/20	8.3	47.32	7	47.70	47.85	1.3	12,734	0.01%
2021/04/19	0	0.00	21	46.41	46.40	-21	12,771	-0.16%
2021/04/16	1.1	45.52	1	45.80	45.65	0.1	12,810	0.00%
2021/04/15	32	45.85	17.2	45.68	45.55	14.8	12,884	0.11%
2021/04/14	25.6	46.80	13	46.85	47.20	12.6	12,794	0.10%
2021/04/13	22	47.13	33.2	47.45	46.80	-11.2	13,010	-0.09%
2021/04/12	18	45.93	13.1	46.35	46.30	4.9	12,787	0.04%
2021/04/09	8	44.79	14	45.02	44.70	-6	13,190	-0.05%
2021/04/08	4	44.33	11	44.05	44.05	-7	13,439	-0.05%
2021/04/07	3	43.85	0	0.00	43.95	3	13,403	0.02%
2021/04/06	8.1	44.16	2	44.03	44.00	6.1	13,536	0.05%
2021/04/01	2.1	44.03	3	44.40	44.45	-0.9	14,220	-0.01%
2021/03/31	1	44.10	6.1	43.95	44.05	-5.1	14,437	-0.04%
2021/03/30	0	0.00	6	43.22	43.35	-6	14,258	-0.04%
2021/03/29	7	43.51	17	43.13	43.45	-10	14,224	-0.07%
2021/03/26	36	43.56	25.8	43.68	43.25	10.3	14,084	0.07%
2021/03/25	29	46.32	33.4	46.15	45.10	-4.4	13,578	-0.03%
2021/03/24	39	45.43	47.6	45.44	46.65	-8.6	12,788	-0.07%
2021/03/19	1	42.15	0	0.00	42.10	1	11,540	0.01%
2021/03/18	1	43.20	1	43.05	42.80	0	11,438	0.00%
2021/03/17	2	43.60	1.2	43.91	43.30	0.9	11,313	0.01%
2021/03/16	2	42.80	0	0.00	42.75	2	11,058	0.02%
2021/03/15	2	42.65	0	0.00	42.25	2	10,985	0.02%
2021/03/12	0	0.00	10	42.60	42.50	-10	10,965	-0.09%
2021/03/10	2	42.38	0	0.00	42.35	2	10,968	0.02%
2021/03/08	0	0.00	13	42.43	42.10	-13	10,839	-0.12%
2021/03/05	0	0.00	3	41.85	41.50	-3	10,725	-0.03%
2021/03/04	6	41.57	4	42.19	41.60	2	10,714	0.02%
2021/03/03	0	0.00	2	41.30	41.85	-2	10,655	-0.02%
2021/03/02	3	41.25	2	41.48	41.20	1	10,597	0.01%
2021/02/26	7	41.70	1	41.95	41.65	6	10,553	0.06%
2021/02/25	4	42.84	4	42.74	42.60	0	10,566	0.00%
2021/02/24	15	42.31	6.3	42.11	41.40	8.7	10,518	0.08%
2021/02/23	1.4	43.57	9	43.43	43.55	-7.7	10,325	-0.07%
2021/02/22	17	43.05	14	43.10	42.90	3	10,227	0.03%
2021/02/19	12.1	43.24	7	42.25	43.70	5.1	10,159	0.05%
2021/02/18	2.1	41.01	0	0.00	41.10	2.1	9,965	0.02%
2021/02/17	1	40.80	0	0.00	40.90	1	10,053	0.01%
2021/02/05	1	40.15	0	0.00	40.00	1	10,018	0.01%
2021/02/03	8	41.44	0	0.00	40.95	8	9,973	0.08%
2021/02/02	1	41.05	2	41.05	41.15	-1	9,943	-0.01%
2021/02/01	2	40.20	1	40.50	40.45	1	9,892	0.01%
2021/01/29	2	41.08	0	0.00	40.90	2	9,858	0.02%
2021/01/28	3.6	41.45	11	41.75	41.35	-7.5	9,789	-0.08%
2021/01/27	9.1	42.93	2	43.00	43.20	7.1	9,589	0.07%
2021/01/26	2	41.65	0	0.00	41.10	2	9,261	0.02%
2021/01/25	5	41.92	2.1	42.74	41.95	2.9	9,225	0.03%
2021/01/22	7	42.72	1	42.80	43.20	6	9,197	0.07%
2021/01/20	3	41.92	0	0.00	41.45	3	8,987	0.03%
2021/01/19	1	42.95	1	43.50	43.05	0	8,845	0.00%
2021/01/18	4.1	42.80	1	42.35	43.55	3.1	8,730	0.04%
2021/01/15	16	43.27	0	0.00	42.75	16	8,578	0.19%
2021/01/14	5	44.28	2	44.95	44.30	3	8,366	0.04%
2021/01/13	7.1	45.20	1	44.90	44.45	6.1	8,162	0.07%
2021/01/12	28	44.95	3.1	44.63	43.95	24.9	8,071	0.31%
2021/01/11	22.1	46.82	12	46.63	46.80	10.1	7,913	0.13%
2021/01/08	4	46.73	9.3	47.78	46.55	-5.3	7,853	-0.07%
2021/01/07	10.5	48.19	12	48.23	48.00	-1.5	7,662	-0.02%
2021/01/06	123.1	49.76	107.4	49.45	49.00	15.7	7,415	0.21%	大買/大賣/
2021/01/05	20	49.63	13.3	49.15	48.85	6.7	6,700	0.10%
2021/01/04	25.4	49.78	17	49.60	50.90	8.4	6,279	0.13%
2020/12/31	16.5	45.61	18.6	45.44	46.90	-2.1	5,551	-0.04%
2020/12/30	7	42.39	5.6	42.16	42.85	1.4	5,130	0.03%
2020/12/29	0	0.00	5.3	42.20	42.20	-5.3	5,130	-0.10%
2020/12/28	44.2	43.65	33	43.69	43.50	11.2	4,966	0.23%
2020/12/25	3.4	40.11	11	39.99	41.05	-7.6	4,236	-0.18%
2020/12/23	0	0.00	0.6	36.60	37.20	-0.6	3,965	-0.02%
2020/12/22	0	0.00	1	38.30	37.00	-1	3,990	-0.03%
2020/12/18	1	37.55	1	37.05	37.55	0	3,965	0.00%
2020/12/17	1	36.86	0	0.00	36.90	1	4,034	0.03%
2020/12/16	1.1	37.32	1	37.00	37.50	0.1	4,059	0.00%
2020/12/15	11	36.47	5	36.80	36.50	6	4,114	0.15%
2020/12/11	0.1	37.50	0	0.00	36.80	0.1	4,351	0.00%
2020/12/10	30	37.53	0	0.00	37.65	30	4,463	0.67%
2020/12/07	0.3	37.65	1	38.05	37.65	-0.7	4,911	-0.01%
2020/12/01	0	0.00	1	39.05	38.80	-1	5,203	-0.02%
2020/11/26	1	39.25	0	0.00	39.20	1	5,594	0.02%
2020/11/25	0	0.00	2	39.48	39.50	-2	5,902	-0.03%
2020/11/24	6	39.28	0	0.00	38.75	6	6,017	0.10%
2020/11/23	3	40.33	1	39.75	40.10	2	6,060	0.03%
2020/11/20	3	39.60	1	40.10	40.05	2	6,286	0.03%
2020/11/19	0	0.00	1	39.20	38.90	-1	6,314	-0.02%
2020/11/18	1	39.55	0	0.00	39.00	1	6,319	0.02%
2020/11/17	2	37.55	2	37.38	38.10	0	6,289	0.00%
2020/11/16	1	36.95	1	36.35	37.70	0	6,399	0.00%
2020/11/12	0	0.00	1	35.55	36.00	-1	6,632	-0.02%
2020/11/11	1	36.00	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%
2020/11/02	1.4	35.15	0	0.00	34.90	1.4	7,806	0.02%
2020/10/30	0	0.00	4	37.38	35.60	-4	7,864	-0.05%
2020/10/29	0.4	37.55	2	38.00	37.55	-1.6	7,849	-0.02%
2020/10/28	1	38.15	0	0.00	38.30	1	7,917	0.01%
2020/10/27	3	38.18	0	0.00	38.20	3	7,957	0.04%
2020/10/26	2	38.33	0	0.00	38.30	2	8,080	0.02%
2020/10/23	0	0.00	0.1	38.05	38.05	-0.1	8,107	0.00%
2020/10/20	1	38.05	2	37.90	38.30	-1	8,430	-0.01%
2020/10/19	18	38.36	15	38.40	38.00	3	8,490	0.04%
2020/10/06	0	0.00	3	23.67	23.95	-3	8,403	-0.04%
2020/09/29	0	0.00	3	23.42	23.30	-3	8,629	-0.03%
2020/09/24	0	0.00	10	22.63	22.55	-10	8,931	-0.11%
2020/09/23	1	23.20	2	23.13	22.80	-1	8,866	-0.01%
2020/09/22	14	23.53	0	0.00	23.40	14	8,809	0.16%
2020/09/21	13	24.25	0	0.00	24.30	13	8,759	0.15%
2020/09/18	17	24.23	0	0.00	24.30	17	8,856	0.19%
2020/09/17	1	23.90	0	0.00	23.75	1	8,918	0.01%
2020/09/16	10	23.50	0	0.00	23.50	10	8,958	0.11%
2020/09/14	0	0.00	1	23.70	23.60	-1	9,023	-0.01%
2020/09/11	20	23.80	0	0.00	23.70	20	9,128	0.22%
2020/09/09	0	0.00	1	24.10	24.45	-1	9,265	-0.01%
2020/09/08	13	24.43	4	24.35	24.25	9	9,286	0.10%
2020/09/07	11	25.19	0	0.00	25.20	11	9,275	0.12%
2020/09/04	1	25.30	11	25.22	25.45	-10	9,415	-0.11%
2020/09/03	1	25.90	8	25.76	25.30	-7	9,458	-0.07%
2020/09/02	3	26.00	0	0.00	25.70	3	9,787	0.03%
2020/09/01	7	25.59	53	25.84	25.90	-46	10,242	-0.45%
2020/08/31	2	25.60	18	25.50	25.30	-16	10,258	-0.16%
2020/08/27	4	24.95	4	24.96	24.75	0	10,730	0.00%
2020/08/26	4	25.09	4	25.14	25.10	0	10,706	0.00%
2020/08/25	0	0.00	2	24.70	24.40	-2	10,706	-0.02%
2020/08/24	8	24.94	13	24.90	24.85	-5	10,717	-0.05%
2020/08/21	15	25.24	10	24.98	25.10	5	10,745	0.05%
2020/08/20	0	0.00	14	22.62	23.30	-14	10,541	-0.13%
2020/08/19	30	24.81	20	24.54	24.75	10	10,319	0.10%
2020/08/18	4	25.13	16	25.17	25.35	-12	10,271	-0.12%
2020/08/17	45	24.97	27	24.99	25.15	18	10,263	0.18%
2020/08/14	0	0.00	2	24.20	23.85	-2	10,253	-0.02%
2020/08/12	5	24.41	15	24.34	24.40	-10	11,160	-0.09%
2020/08/11	18	24.42	13	24.45	24.55	5	11,315	0.04%
2020/08/10	17	24.18	0	0.00	24.20	17	11,238	0.15%
2020/08/07	134	24.26	122	24.17	24.00	12	11,141	0.11%	大買/大賣/
2020/08/06	4	23.98	19	23.90	23.90	-15	10,896	-0.14%
2020/08/05	10	23.70	12	23.43	23.50	-2	10,748	-0.02%
2020/08/04	1	23.25	0	0.00	23.50	1	10,813	0.01%
2020/08/03	2	23.00	5	23.30	23.45	-3	10,766	-0.03%
2020/07/31	3	23.62	12	23.76	23.70	-9	10,628	-0.08%
2020/07/30	7	22.99	5	22.65	23.00	2	10,275	0.02%
2020/07/29	0	0.00	12	21.85	21.80	-12	10,056	-0.12%
2020/07/27	0	0.00	4	21.10	20.70	-4	10,058	-0.04%
2020/07/23	3	22.03	18	21.94	21.85	-15	10,053	-0.15%
2020/07/21	0	0.00	4	21.89	21.90	-4	10,042	-0.04%
2020/07/15	4	21.73	3	21.70	21.65	1	10,074	0.01%
2020/07/14	4	21.50	0	0.00	21.55	4	10,050	0.04%
2020/07/10	2	21.40	2	21.10	21.10	0	10,118	0.00%
2020/07/09	12	21.10	0	0.00	21.10	12	10,131	0.12%
2020/07/08	7	21.36	0	0.00	21.40	7	10,172	0.07%
2020/07/07	30	21.69	2	22.25	22.25	28	10,259	0.27%
2020/07/02	5	21.50	5	21.30	21.25	0	11,299	0.00%
2020/06/23	1	22.50	0	0.00	22.15	1	12,518	0.01%
2020/06/22	0	0.00	1	22.50	22.55	-1	12,531	-0.01%
2020/06/19	2	22.53	1	22.70	22.50	1	12,547	0.01%
2020/06/18	1	22.85	0	0.00	22.50	1	12,504	0.01%
2020/06/16	1	22.70	1	22.70	22.80	0	12,489	0.00%
2020/06/15	0	0.00	1	22.35	22.10	-1	12,420	-0.01%
2020/06/12	0	0.00	2	22.20	22.25	-2	12,415	-0.02%
2020/06/11	5	23.10	7	22.99	22.70	-2	12,296	-0.02%
2020/06/10	0	0.00	10	23.90	23.85	-10	12,240	-0.08%
2020/06/09	40	23.95	32	23.93	23.85	8	12,160	0.07%
2020/06/08	64	23.33	58	23.46	23.20	6	11,764	0.05%
2020/06/05	14	22.32	19	22.30	22.30	-5	11,237	-0.04%
2020/06/04	12	21.74	5	21.52	22.35	7	11,126	0.06%
2020/06/03	2	20.35	0	0.00	20.35	2	10,578	0.02%
2020/06/01	0	0.00	1	20.40	20.30	-1	10,650	-0.01%
2020/05/26	11	19.95	1	20.00	19.90	10	10,745	0.09%
2020/05/25	1	20.15	2	20.20	20.25	-1	10,725	-0.01%
2020/05/22	12	20.30	6.4	20.23	20.05	5.6	10,719	0.05%
2020/05/21	4	20.65	79	20.58	20.60	-75	10,663	-0.70%
2020/05/20	28	20.03	22	20.04	20.35	6	10,541	0.06%
2020/05/19	11	18.99	9	19.04	19.70	2	10,116	0.02%
2020/05/18	5	17.79	42	17.95	17.95	-37	9,692	-0.38%
2020/05/15	4	16.90	0	0.00	16.90	4	9,511	0.04%
2020/05/12	0	16.85	0.1	16.85	16.75	-0.1	9,612	0.00%
2020/05/11	0.4	16.90	10	16.50	16.90	-9.6	9,800	-0.10%
2020/05/06	0	0.00	2	16.50	16.40	-2	10,143	-0.02%
2020/05/05	2	16.70	0	0.00	16.65	2	10,113	0.02%
2020/05/04	21	16.71	0	0.00	16.70	21	10,085	0.21%
2020/04/30	18	17.69	8	17.40	17.40	10	10,060	0.10%
2020/04/29	0	0.00	5	17.40	17.55	-5	9,996	-0.05%
2020/04/28	16	16.93	0	0.00	16.90	16	9,978	0.16%
2020/04/27	0	0.00	15	17.00	17.10	-15	9,904	-0.15%
2020/04/24	0	0.00	3	16.75	16.70	-3	9,845	-0.03%
2020/04/23	10	16.93	0	0.00	17.00	10	9,776	0.10%
2020/04/22	5	16.55	0	0.00	16.55	5	9,690	0.05%
2020/04/21	5	16.90	0	0.00	16.75	5	9,616	0.05%
2020/04/16	0	0.00	5	18.10	18.20	-5	9,317	-0.05%
2020/04/15	1	18.65	3	18.50	18.35	-2	9,244	-0.02%
2020/04/14	3	18.47	10	18.58	18.45	-7	9,153	-0.08%
2020/04/13	14	18.95	3	18.47	18.70	11	9,024	0.12%
2020/04/10	7	18.82	6	18.87	18.75	1	8,882	0.01%
2020/04/09	28	19.06	51	18.97	18.50	-23	8,637	-0.27%
2020/04/08	0	0.00	9	18.03	18.15	-9	7,968	-0.11%
2020/04/07	22	16.26	4	16.70	16.50	18	7,539	0.24%
2020/04/06	14	15.34	25	15.05	15.55	-11	7,210	-0.15%
2020/04/01	18	14.70	25	14.84	14.85	-7	6,853	-0.10%
2020/03/31	33	14.77	37	14.70	14.70	-4	6,443	-0.06%
2020/03/27	5	16.70	0	0.00	16.30	5	5,786	0.09%
2020/03/25	15	15.45	0	0.00	15.50	15	5,625	0.27%
2020/03/23	20	14.60	0	0.00	14.45	20	5,505	0.36%
2020/03/19	0	0.00	1	15.00	14.50	-1	5,495	-0.02%
2020/03/16	1	17.00	0	0.00	17.00	1	5,212	0.02%
2020/03/13	0	0.00	1	17.60	17.60	-1	5,173	-0.02%
2020/03/11	2	20.25	0	0.00	19.65	2	4,910	0.04%
2020/03/10	2	20.35	0	0.00	20.35	2	4,867	0.04%
2020/03/09	1	20.39	1	20.05	20.10	0	4,794	0.00%
2020/03/06	0	0.00	2	20.35	20.35	-2	4,655	-0.04%
2020/03/03	0	0.00	3	21.00	20.85	-3	4,407	-0.07%
2020/03/02	0	0.00	1	20.30	20.30	-1	4,305	-0.02%
2020/02/25	0	0.00	3	20.75	20.80	-3	3,835	-0.08%
2020/02/24	8	20.81	0	0.00	20.95	8	3,775	0.21%
2020/02/20	0	0.00	4	21.09	21.05	-4	3,614	-0.11%
2020/02/19	0	0.00	1	20.70	20.90	-1	3,444	-0.03%
2020/02/18	0	0.00	3	20.08	20.15	-3	3,365	-0.09%
2020/02/17	2	19.65	8	20.03	20.05	-6	3,311	-0.18%
2020/02/13	6	20.07	8	20.05	20.00	-2	3,221	-0.06%
2020/02/12	0	0.00	11	20.03	20.05	-11	3,161	-0.35%
2020/02/11	8	19.69	2	20.15	19.65	6	3,040	0.20%
2020/02/10	9	19.63	14	19.85	19.90	-5	2,847	-0.18%
2020/02/07	0	0.00	1	18.65	19.25	-1	2,539	-0.04%
2020/02/05	0	0.00	40	17.45	17.55	-40	2,352	-1.70%
2020/01/10	0	0.00	34	18.90	19.00	-34	2,303	-1.48%
2020/01/03	1	19.60	0	0.00	19.50	1	2,391	0.04%
2019/12/31	0	0.00	1	19.60	19.55	-1	2,389	-0.04%
2019/12/25	5	19.40	0	0.00	19.40	5	2,468	0.20%
2019/12/13	0	0.00	4	19.05	18.95	-4	2,589	-0.15%
2019/12/10	3	19.20	0	0.00	19.10	3	2,853	0.11%
2019/12/05	2	18.85	0	0.00	18.80	2	3,019	0.07%
2019/11/28	1	19.05	0	0.00	19.15	1	3,038	0.03%
2019/11/15	0	0.00	5	18.67	18.70	-5	3,276	-0.15%
2019/11/13	2.1	19.05	0	0.00	19.05	2.1	3,257	0.06%
2019/11/12	1	19.20	0	0.00	19.15	1	3,317	0.03%
2019/11/06	0	0.00	1	19.55	19.50	-1	3,789	-0.03%
2019/11/05	0	0.00	1	19.65	19.70	-1	3,820	-0.03%
2019/10/28	1	19.65	0	0.00	19.60	1	4,286	0.02%
2019/10/25	6	19.64	0	0.00	19.65	6	4,554	0.13%
2019/10/18	2	19.35	2	19.50	19.50	0	5,082	0.00%
2019/10/09	3	19.07	0	0.00	18.95	3	5,240	0.06%
2019/10/08	1	19.30	0	0.00	19.25	1	5,411	0.02%
2019/10/07	1	19.30	0	0.00	19.40	1	5,512	0.02%
2019/10/04	0.1	19.65	0	0.00	19.40	0.1	5,551	0.00%
2019/10/03	2	19.30	0	0.00	19.35	2	5,561	0.04%
2019/10/02	2	19.60	0	0.00	19.60	2	5,636	0.04%
2019/10/01	0.1	19.85	0	0.00	19.80	0.1	5,725	0.00%
2019/09/27	4	19.93	0	0.00	19.65	4	5,854	0.07%
2019/09/26	0	0.00	1	20.10	20.15	-1	5,899	-0.02%
2019/09/20	2	20.50	0	0.00	20.35	2	6,345	0.03%
2019/09/18	0	0.00	24	20.45	20.40	-24	6,707	-0.36%
2019/09/17	10	20.55	0	0.00	20.10	10	6,676	0.15%
2019/09/16	0	0.00	3	21.17	21.35	-3	6,610	-0.05%
2019/09/09	1	21.50	1	21.65	21.35	0	6,974	0.00%
2019/09/06	0	0.00	2	20.85	20.85	-2	6,919	-0.03%
2019/09/05	5	20.80	0	0.00	20.85	5	7,119	0.07%
2019/09/02	3	20.80	0	0.00	20.95	3	7,566	0.04%
2019/08/30	0.2	20.95	0	0.00	20.90	0.2	7,736	0.00%
2019/08/23	8	20.94	0	0.00	20.95	8	8,667	0.09%
2019/08/22	6	20.84	0	0.00	21.00	6	9,296	0.06%
2019/08/21	10	21.05	0	0.00	20.95	10	9,722	0.10%
2019/08/20	19	20.85	0	0.00	20.60	19	10,331	0.18%
2019/08/15	3	21.23	2	21.45	21.10	1	10,583	0.01%
2019/08/14	10	21.66	7	21.69	21.90	3	10,655	0.03%
2019/08/13	8	22.45	11	22.80	22.25	-3	10,900	-0.03%
2019/08/08	0	0.00	3	23.00	23.20	-3	11,763	-0.03%
2019/08/07	2	23.00	1	22.95	23.00	1	11,837	0.01%
2019/08/06	1	22.60	0	0.00	22.70	1	12,036	0.01%
2019/08/05	1	22.90	0	0.00	22.90	1	12,002	0.01%
2019/08/02	0	0.00	11	23.11	23.05	-11	11,956	-0.09%
2019/07/31	1	24.10	10	24.00	24.00	-9	11,789	-0.08%
2019/07/30	9	24.34	2	24.25	24.30	7	11,699	0.06%
2019/07/29	27	24.12	22	24.18	24.45	5	11,611	0.04%
2019/07/26	1	24.00	7	22.94	23.90	-6	11,344	-0.05%
2019/07/25	5	22.33	5	22.65	22.65	0	10,970	0.00%
2019/07/24	4	22.38	5	22.45	22.35	-1	10,959	-0.01%
2019/07/23	2	22.58	20	22.85	22.55	-18	10,920	-0.16%
2019/07/22	20	23.18	0	0.00	23.20	20	10,850	0.18%
2019/07/19	5	23.35	0	0.00	23.35	5	10,746	0.05%
2019/07/18	0	0.00	2	23.45	23.45	-2	10,663	-0.02%
2019/07/16	5	23.50	0	0.00	23.45	5	10,642	0.05%
2019/07/09	15	23.80	0	0.00	23.80	15	10,487	0.14%
2019/07/08	0	0.00	8	23.80	23.60	-8	10,552	-0.08%
2019/07/04	1	23.10	0	0.00	23.50	1	10,403	0.01%
2019/07/03	20	23.18	0	0.00	23.00	20	10,384	0.19%
2019/07/02	0	0.00	1	23.55	23.45	-1	10,383	-0.01%
2019/07/01	0	0.00	1	23.25	23.25	-1	10,231	-0.01%
2019/06/28	1	22.80	0	0.00	22.80	1	10,096	0.01%
2019/06/26	3	22.80	2	22.98	22.95	1	10,027	0.01%
2019/06/25	2	22.60	2	22.55	22.60	0	10,079	0.00%
2019/06/24	0	0.00	1	22.10	22.10	-1	9,829	-0.01%
2019/06/20	0	0.00	2	21.93	22.15	-2	9,569	-0.02%
2019/06/19	2	21.60	0	0.00	21.80	2	9,332	0.02%
2019/06/18	0	0.00	1	21.60	21.50	-1	9,249	-0.01%
2019/06/17	1	21.50	0	0.00	21.45	1	9,199	0.01%
2019/06/14	11	21.67	0	0.00	21.80	11	9,094	0.12%
2019/06/12	1	22.00	0	0.00	22.00	1	8,821	0.01%
2019/06/11	1	22.80	0	0.00	22.60	1	8,623	0.01%
2019/06/06	0	0.00	2.4	22.63	22.55	-2.4	8,361	-0.03%
2019/06/03	5	24.05	2.1	23.50	23.25	2.9	7,805	0.04%
2019/05/31	25	23.67	46	23.60	23.85	-21	7,586	-0.28%
2019/05/30	2	24.13	2.6	24.04	23.85	-0.6	7,354	-0.01%
2019/05/29	22	24.33	37	24.22	24.00	-15	7,142	-0.21%
2019/05/28	16	23.94	17	23.90	23.55	-1	6,501	-0.02%
2019/05/27	65	23.77	34	23.75	23.95	31	6,045	0.51%
2019/05/24	1	22.10	2	21.83	21.80	-1	5,396	-0.02%
2019/05/23	0	0.00	1	22.35	21.80	-1	5,322	-0.02%
2019/05/22	2	22.68	1	22.55	22.55	1	5,186	0.02%
2019/05/21	0	0.00	2	22.20	22.25	-2	4,989	-0.04%
2019/05/20	2	22.60	0.6	22.40	22.50	1.4	4,829	0.03%
2019/05/17	5.6	21.90	15	22.07	22.15	-9.4	4,370	-0.22%
2019/05/16	3	20.80	1	20.90	20.50	2	3,649	0.05%
2019/05/15	2	20.10	3	20.20	20.30	-1	3,246	-0.03%
2019/05/14	1	20.20	5	19.75	20.20	-4	3,131	-0.13%
2019/05/06	0	0.00	10	19.15	19.25	-10	2,864	-0.35%
2019/04/26	5	19.45	0	0.00	19.50	5	2,796	0.18%
2019/04/19	0	0.00	20	19.90	19.85	-20	2,786	-0.72%
2019/04/17	0	0.00	5	19.26	19.60	-5	2,778	-0.18%
2019/04/16	9	19.38	0	0.00	19.20	9	2,716	0.33%
2019/04/15	10	19.63	0	0.00	19.30	10	2,627	0.38%
2019/04/12	6	20.03	0	0.00	20.05	6	2,411	0.25%
2019/04/09	0	0.00	16	20.58	20.60	-16	2,251	-0.71%
2019/04/08	10	20.00	10	20.38	20.25	0	2,147	0.00%
2019/04/03	0	0.00	2	19.70	19.70	-2	2,034	-0.10%
2019/04/02	0	0.00	12	19.79	19.70	-12	2,053	-0.58%
2019/03/29	12	19.67	0	0.00	19.45	12	2,083	0.58%
2019/03/28	0	0.00	20	19.93	19.90	-20	2,029	-0.99%
2019/03/07	10	18.73	0	0.00	18.65	10	4,050	0.25%
2019/02/27	5	18.90	0	0.00	18.90	5	4,111	0.12%
2019/02/25	0	0.00	4	19.00	19.00	-4	4,124	-0.10%
2019/02/22	10	18.98	2	18.75	18.95	8	4,106	0.19%
2019/02/15	3	18.80	0	0.00	18.65	3	4,083	0.07%
2019/01/25	0	0.00	20	18.13	18.20	-20	4,018	-0.50%
2019/01/22	10	18.28	0	0.00	18.20	10	4,039	0.25%
2019/01/21	0	0.00	2	18.10	18.10	-2	4,046	-0.05%
2019/01/18	1	18.05	0	0.00	18.00	1	4,086	0.02%
2019/01/16	0	0.00	2	18.00	18.00	-2	4,149	-0.05%
2019/01/14	0	0.00	2	17.75	17.85	-2	4,161	-0.05%
2019/01/10	2	17.80	0	0.00	17.80	2	4,192	0.05%
2019/01/04	10	17.65	0	0.00	17.70	10	4,275	0.23%
2018/12/27	2	18.30	0	0.00	18.15	2	4,436	0.05%
2018/12/24	1	18.55	0	0.00	18.55	1	4,446	0.02%
2018/12/22	0	0.00	1	19.15	18.90	-1	4,408	-0.02%
2018/12/18	53	19.42	3	19.60	19.35	50	4,449	1.12%
2018/12/17	0	0.00	2	20.65	20.60	-2	4,288	-0.05%
2018/12/14	1	20.05	12	20.50	20.55	-11	4,241	-0.26%
2018/12/13	0	0.00	3	20.17	20.30	-3	4,159	-0.07%
2018/12/12	0	0.00	1	20.10	20.10	-1	4,143	-0.02%
2018/12/07	3	20.33	8	19.91	20.05	-5	4,060	-0.12%
2018/12/06	16	20.13	53	20.62	20.05	-37	3,944	-0.94%
2018/12/05	131	20.45	137	20.79	21.00	-6	3,702	-0.16%	大買/大賣/
2018/12/04	6	19.18	15	19.44	20.00	-9	2,803	-0.32%
2018/11/30	7	18.05	0	0.00	18.00	7	2,398	0.29%
2018/11/16	0	0.00	2	18.25	18.25	-2	2,397	-0.08%
2018/11/01	2	17.90	0	0.00	18.00	2	2,568	0.08%
2018/10/25	3	18.03	0	0.00	17.95	3	2,650	0.11%
2018/10/24	0	0.00	1	18.40	18.60	-1	2,622	-0.04%
2018/10/23	2	18.60	0	0.00	18.60	2	2,618	0.08%
2018/10/22	0	0.00	0	18.95	18.75	0	2,612	0.00%
2018/10/16	1	19.00	0	0.00	19.10	1	2,604	0.04%
2018/10/12	6	19.43	0	0.00	19.60	6	2,525	0.24%
2018/10/11	1	19.65	0	0.00	19.65	1	2,494	0.04%
2018/10/08	1	20.70	0	0.00	20.70	1	2,408	0.04%
2018/10/03	5	21.50	0	0.00	21.40	5	2,363	0.21%
2018/09/28	0	0.00	6	21.60	21.70	-6	2,325	-0.26%
2018/09/26	0	0.00	11	21.16	21.15	-11	2,255	-0.49%
2018/09/20	1	21.00	0	0.00	20.90	1	2,376	0.04%
2018/09/11	5	20.50	0	0.00	20.45	5	2,756	0.18%
2018/09/07	0	0.00	1.2	20.36	20.30	-1.2	2,917	-0.04%
2018/09/05	0	0.00	0.3	20.85	20.85	-0.3	2,932	-0.01%
2018/09/04	0	0.00	1	21.10	21.05	-1	2,957	-0.03%
2018/08/30	1	21.05	0	0.00	21.05	1	3,052	0.03%
2018/08/28	0	0.00	1	20.75	20.75	-1	3,085	-0.03%
2018/08/27	0	0.00	3	20.70	20.60	-3	3,123	-0.10%
2018/08/24	3	20.70	0	0.00	20.60	3	3,156	0.10%
2018/08/17	20	20.25	0	0.00	20.30	20	3,286	0.61%
2018/08/15	2	20.53	0	0.00	20.55	2	3,319	0.06%
2018/08/14	2	20.65	0	0.00	20.60	2	3,334	0.06%
2018/08/09	0.3	20.95	0	0.00	21.00	0.3	3,584	0.01%
2018/08/08	2	21.05	0	0.00	21.00	2	3,629	0.06%
2018/08/07	1	21.15	0	0.00	21.05	1	3,681	0.03%
2018/08/06	0.2	21.05	0	0.00	21.05	0.2	3,922	0.01%
2018/07/30	0.5	21.05	0	0.00	21.10	0.5	3,785	0.01%
2018/07/24	1	21.10	0	0.00	21.10	1	3,757	0.03%
2018/07/23	2	20.90	0	0.00	20.95	2	3,725	0.05%
2018/07/20	1	20.85	0	0.00	20.90	1	3,724	0.03%
2018/07/18	2	20.70	0	0.00	20.80	2	3,732	0.05%
2018/07/17	2.5	21.05	0	0.00	21.25	2.5	3,705	0.07%
2018/07/16	4	21.20	0	0.00	21.15	4	3,664	0.11%
2018/07/13	4	21.05	0	0.00	21.10	4	3,664	0.11%
2018/07/11	1	20.65	0	0.00	20.85	1	3,667	0.03%
2018/07/06	3	20.58	0	0.00	20.60	3	3,646	0.08%
2018/06/27	1	21.80	1	21.65	21.65	0	3,458	0.00%
2018/06/22	0	0.00	4	21.75	22.15	-4	3,429	-0.12%
2018/06/21	9	21.90	0	0.00	21.85	9	3,285	0.27%
2018/06/19	1	22.00	0	0.00	22.05	1	3,155	0.03%
2018/06/13	1	22.75	0	0.00	22.75	1	2,950	0.03%
2018/06/11	1	23.15	0	0.00	22.80	1	2,998	0.03%
2018/06/08	2	23.05	0.3	23.30	23.10	1.7	2,938	0.06%
2018/06/06	0	0.00	0.2	23.25	23.20	-0.2	2,942	-0.01%
2018/06/05	1	23.35	0	0.00	23.30	1	2,888	0.03%
2018/06/01	0	0.00	1	23.45	23.30	-1	2,852	-0.04%
2018/05/29	0	0.00	2	23.43	23.50	-2	2,867	-0.07%
2018/05/21	1	24.35	0	0.00	24.20	1	2,789	0.04%
2018/05/18	2	24.25	0	0.00	24.15	2	2,730	0.07%
2018/05/17	0	0.00	3	23.93	24.05	-3	2,626	-0.11%
2018/05/16	0	0.00	2	23.93	23.80	-2	2,492	-0.08%
2018/05/15	2	23.95	0	0.00	24.00	2	2,474	0.08%
2018/05/14	17	23.66	11	24.05	23.95	6	2,493	0.24%
2018/05/11	4	22.50	0	0.00	22.45	4	2,256	0.18%
2018/05/04	0.5	22.35	0	0.00	22.35	0.5	2,276	0.02%
2018/04/30	0.5	22.55	0	0.00	22.65	0.5	2,311	0.02%
2018/04/27	1	22.10	0	0.00	22.00	1	2,378	0.04%
2018/04/16	1	22.45	0	0.00	22.45	1	2,589	0.04%
2018/04/11	0.5	22.80	0	0.00	22.80	0.5	2,683	0.02%
2018/04/09	0.5	22.60	0	0.00	22.65	0.5	2,728	0.02%
2018/03/29	1	22.55	0	0.00	22.55	1	2,892	0.03%
2018/03/28	1	22.50	200	22.57	22.60	-199	2,892	-6.88%	大賣/鉅額交易
2018/03/20	0.5	23.25	0	0.00	23.25	0.5	3,079	0.02%
2018/03/16	0	0.00	8	23.20	23.30	-8	3,209	-0.25%
2018/03/13	1	23.65	0	0.00	23.60	1	3,206	0.03%
2018/03/12	0	0.00	2	23.30	23.45	-2	3,217	-0.06%
2018/03/06	1	23.65	2	23.55	23.30	-1	3,597	-0.03%
2018/03/05	0	0.00	1	23.50	23.25	-1	4,854	-0.02%
2018/03/02	2	23.00	0	0.00	23.05	2	4,897	0.04%
2018/03/01	71	23.45	0	0.00	23.35	71	4,957	1.43%
2018/02/27	0	0.00	1	23.50	23.35	-1	5,029	-0.02%
2018/02/26	69	23.28	0	0.00	23.35	69	5,011	1.38%
2018/02/23	71	22.73	1	22.80	22.80	70	4,984	1.40%
2018/02/09	1	22.00	0	0.00	22.30	1	5,082	0.02%
2018/02/06	4	22.16	0	0.00	22.30	4	5,193	0.08%
2018/02/05	0	0.00	1	23.25	23.20	-1	5,110	-0.02%
2018/01/29	0	0.00	5	23.80	23.85	-5	5,137	-0.10%
2018/01/25	3	23.90	0	0.00	23.75	3	5,134	0.06%
2018/01/23	2	23.90	0	0.00	23.90	2	5,106	0.04%
2018/01/18	1	23.85	0	0.00	23.70	1	5,000	0.02%
2018/01/12	1	23.30	0	0.00	23.30	1	5,005	0.02%
2018/01/04	5	23.40	0	0.00	23.40	5	4,916	0.10%
2018/01/03	5	23.80	0	0.00	23.65	5	4,899	0.10%
2018/01/02	1	23.90	0	0.00	23.95	1	4,859	0.02%