裕隆 (2201)-元大-汐止券商分點個股進出

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(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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/11/20	50	55.85	0.3	57.40	57.40	49.7	3,235	1.54%
2024/11/19	2	54.90	2	54.90	56.00	0	3,192	0.00%
2024/11/18	1	54.50	4	54.93	55.00	-3	3,225	-0.09%
2024/11/15	0	0.00	6	55.40	55.50	-6	3,257	-0.18%
2024/11/14	12	55.68	0	0.00	54.10	12	3,254	0.37%
2024/11/13	0	0.00	0.3	55.00	55.80	-0.3	3,218	-0.01%
2024/11/12	18	55.57	15	53.30	53.30	3	3,188	0.10%
2024/11/11	27	56.04	10	56.30	56.30	17	3,138	0.54%
2024/11/08	13	57.18	47	56.36	56.20	-34	3,129	-1.09%
2024/11/06	14	57.21	10	56.80	56.80	4	3,155	0.13%
2024/11/05	19	57.23	0.3	57.30	57.30	18.7	3,211	0.58%
2024/11/04	38	57.80	3	57.20	57.20	35	3,331	1.05%
2024/11/01	44	57.15	0	0.00	58.30	44	3,490	1.26%
2024/10/30	48	57.86	0	0.00	57.30	48	3,536	1.36%
2024/10/29	26.2	58.50	0	0.00	58.30	26.2	3,546	0.74%
2024/10/28	0	0.00	32	59.01	59.00	-32	3,540	-0.90%
2024/10/25	25	57.86	22	58.29	58.30	3	3,532	0.08%
2024/10/24	1	57.50	2	57.45	57.70	-1	3,515	-0.03%
2024/10/23	2.4	57.21	0	0.00	58.00	2.4	3,497	0.07%
2024/10/22	1	57.90	6.2	57.36	57.90	-5.2	3,487	-0.15%
2024/10/21	18.2	56.27	0	0.00	56.80	18.2	3,529	0.52%
2024/10/18	15	56.97	0	0.00	56.50	15	3,567	0.42%
2024/10/17	5	57.54	5	57.02	56.90	0	3,604	0.00%
2024/10/16	44	55.82	4	55.80	56.00	40	3,620	1.10%
2024/10/15	2	56.40	9	56.77	56.40	-7	3,606	-0.19%
2024/10/14	0	0.00	1	57.00	57.00	-1	3,600	-0.03%
2024/10/09	2	58.10	2	58.15	57.70	0	3,634	0.00%
2024/10/08	4	59.35	0	59.10	59.00	4	3,624	0.11%
2024/10/07	0	0.00	4	59.90	60.40	-4	3,705	-0.11%
2024/10/04	18	60.22	15.2	59.60	59.60	2.8	3,720	0.08%
2024/10/01	3	59.70	1	59.70	59.80	2	3,695	0.05%
2024/09/30	2	59.90	14	59.84	60.00	-12	3,694	-0.32%
2024/09/27	4	59.28	24	59.38	60.10	-20	3,731	-0.54%
2024/09/26	37	58.38	0.2	58.35	58.00	36.8	3,740	0.98%
2024/09/25	12	57.54	30.4	58.06	58.40	-18.4	3,743	-0.49%
2024/09/24	7	57.00	7	56.40	56.40	0	3,780	0.00%
2024/09/23	20	56.80	1	56.40	57.50	19	3,837	0.50%
2024/09/20	8	55.98	14	56.18	56.50	-6	3,765	-0.16%
2024/09/18	4	56.23	28	56.04	55.90	-24	3,740	-0.64%
2024/09/16	13	55.75	8.1	55.25	56.60	4.9	3,667	0.13%
2024/09/13	2	52.60	8.1	52.70	52.60	-6.1	3,582	-0.17%
2024/09/12	6	51.18	3	51.60	51.50	3	3,612	0.08%
2024/09/11	0	0.00	6	51.25	51.00	-6	3,631	-0.17%
2024/09/10	4	50.63	7	51.00	50.60	-3	3,670	-0.08%
2024/09/09	23	50.73	25	50.80	50.80	-2	3,673	-0.05%
2024/09/06	11	50.27	21	51.44	51.60	-10	3,740	-0.27%
2024/09/05	12	50.72	5	51.18	50.10	7	3,813	0.18%
2024/09/04	13	50.54	13	50.71	50.60	0	3,869	0.00%
2024/09/03	1.1	53.58	5	53.20	53.20	-3.9	3,887	-0.10%
2024/09/02	0	54.40	6	54.50	54.00	-6	3,957	-0.15%
2024/08/30	9	54.10	9	54.50	54.50	0	4,059	0.00%
2024/08/29	4.1	54.08	0	0.00	54.10	4.1	4,143	0.10%
2024/08/28	0.2	54.30	2	54.65	54.80	-1.9	4,174	-0.04%
2024/08/27	17	54.53	17	54.30	54.30	0	4,243	0.00%
2024/08/26	5	55.24	14	55.03	55.00	-9	4,290	-0.21%
2024/08/23	10	53.30	13	53.55	53.50	-3	4,340	-0.07%
2024/08/22	6	53.70	5	53.70	53.70	1	4,406	0.02%
2024/08/21	12	54.90	10	55.00	55.00	2	4,450	0.04%
2024/08/20	6.4	55.12	25	54.94	54.90	-18.6	4,448	-0.42%
2024/08/19	25	55.01	29	55.27	55.00	-4	4,439	-0.09%
2024/08/16	7	54.90	0	0.00	54.80	7	4,429	0.16%
2024/08/15	19	54.83	10	54.40	54.40	9	4,446	0.20%
2024/08/14	15	54.30	20	54.87	54.90	-5	4,462	-0.11%
2024/08/13	33	54.58	31	53.81	53.80	2	4,467	0.04%
2024/08/12	21	54.42	15	54.30	54.30	6	4,559	0.13%
2024/08/09	26	54.29	21	54.31	54.30	5	4,612	0.11%
2024/08/08	32	53.92	30	53.40	53.40	2	4,644	0.04%
2024/08/07	28	53.34	26	54.68	55.20	2	4,706	0.04%
2024/08/06	19	53.03	26	53.45	53.10	-7	4,893	-0.14%
2024/08/05	51	56.38	10	54.82	53.30	41	5,009	0.82%
2024/08/02	49	60.26	47	59.29	59.20	2	5,105	0.04%
2024/08/01	20.5	61.27	64	61.30	61.30	-43.5	5,191	-0.84%
2024/07/31	12.1	61.40	10	61.00	61.00	2.1	5,380	0.04%
2024/07/30	5	60.52	12.2	60.42	61.60	-7.2	5,687	-0.13%
2024/07/29	12	61.94	16	61.57	61.40	-4	5,783	-0.07%
2024/07/26	39	60.92	32	61.46	61.60	7	5,817	0.12%
2024/07/23	0	0.00	18	62.19	62.40	-18	5,886	-0.31%
2024/07/22	32	61.32	50	60.86	60.50	-18	5,880	-0.31%
2024/07/19	44	63.27	22	62.78	62.90	22	5,809	0.38%
2024/07/18	18	64.29	58	64.46	64.20	-40	5,750	-0.70%
2024/07/17	0	0.00	16	65.69	64.80	-16	5,758	-0.28%
2024/07/16	1	65.20	0	0.00	65.40	1	5,796	0.02%
2024/07/15	6	64.68	0	0.00	64.60	6	5,902	0.10%
2024/07/11	3	65.00	5	65.16	64.60	-2	6,057	-0.03%
2024/07/10	11	63.37	16	63.83	63.90	-5	6,099	-0.08%
2024/07/09	59	64.10	40.3	62.98	63.20	18.7	6,113	0.31%
2024/07/08	33.1	65.19	3	65.27	65.20	30.1	6,010	0.50%
2024/07/05	29	66.05	20	66.22	66.30	9	5,979	0.15%
2024/07/04	1	65.70	0	0.00	65.80	1	5,989	0.02%
2024/07/03	7	65.19	1	65.20	65.20	6	6,025	0.10%
2024/07/02	53	66.54	42	65.51	65.50	11	6,111	0.18%
2024/07/01	43	66.76	31	66.70	66.70	12	6,084	0.20%
2024/06/28	17.1	67.24	11	66.88	66.80	6.1	6,082	0.10%
2024/06/27	50	67.94	10	67.40	67.40	40	5,989	0.67%
2024/06/26	26	68.73	10	68.50	68.50	16	5,902	0.27%
2024/06/25	12	68.91	15	69.07	68.80	-3	5,900	-0.05%
2024/06/24	13	69.39	10	68.80	68.80	3	5,879	0.05%
2024/06/21	14.5	70.03	12.1	69.86	69.70	2.4	5,907	0.04%
2024/06/20	1.1	69.23	4.1	69.90	70.30	-3	5,896	-0.05%
2024/06/19	1	68.92	1.6	69.26	68.70	-0.6	5,857	-0.01%
2024/06/18	16	69.46	15	68.83	69.30	1	5,833	0.02%
2024/06/17	1	68.80	1	69.00	68.50	0	5,873	0.00%
2024/06/14	13	68.54	9	68.71	68.50	4	5,888	0.07%
2024/06/13	21.6	69.31	13	68.73	68.60	8.6	5,877	0.15%
2024/06/12	21	69.97	11.2	69.60	69.40	9.8	5,854	0.17%
2024/06/11	0.1	71.60	4	71.40	70.70	-3.9	5,791	-0.07%
2024/06/07	3	71.23	4	71.40	71.20	-1	5,799	-0.02%
2024/06/06	32.1	70.14	20	69.80	69.80	12.1	5,943	0.20%
2024/06/05	16	70.73	9	70.71	70.40	7	5,912	0.12%
2024/06/04	0.1	70.80	1	71.50	70.50	-1	5,942	-0.02%
2024/06/03	26	70.25	4	70.38	70.40	22	5,936	0.37%
2024/05/31	3	71.07	2	71.45	70.50	1	5,926	0.02%
2024/05/30	7	70.59	1	71.00	70.10	6	5,896	0.10%
2024/05/29	10	72.29	5	71.96	71.50	5	5,871	0.09%
2024/05/28	4	71.35	1	72.10	71.40	3	5,829	0.05%
2024/05/27	1	72.00	6	71.75	71.70	-5	5,833	-0.09%
2024/05/24	3	69.83	0	0.00	70.90	3	5,813	0.05%
2024/05/23	3	70.63	2.2	71.24	70.50	0.8	5,814	0.01%
2024/05/22	1	70.60	0	0.00	70.90	1	5,831	0.02%
2024/05/21	3	70.73	1	70.50	70.50	2	5,838	0.03%
2024/05/20	4.2	71.31	0	0.00	71.30	4.2	5,829	0.07%
2024/05/17	4.2	71.38	0	0.00	71.00	4.2	5,858	0.07%
2024/05/16	12	71.11	0	0.00	71.80	12	5,938	0.20%
2024/05/15	1	72.20	1	72.80	71.40	0	5,893	0.00%
2024/05/14	7	71.70	1	71.80	71.60	6	5,851	0.10%
2024/05/13	11	73.20	5	72.98	72.50	6	5,807	0.10%
2024/05/10	18	72.68	9.3	72.85	73.10	8.8	5,750	0.15%
2024/05/09	10	75.42	12.1	75.01	75.00	-2.1	5,542	-0.04%
2024/05/08	16	73.63	9.5	74.88	76.30	6.5	5,340	0.12%
2024/05/07	7.2	73.18	3.2	73.65	73.80	3.9	5,104	0.08%
2024/05/06	21	73.78	17.1	73.94	73.60	4	4,986	0.08%
2024/05/03	9	70.91	35	72.07	73.70	-26	4,803	-0.54%
2024/05/02	5	70.66	72	70.68	70.50	-67	4,522	-1.48%
2024/04/30	6.2	68.84	4	69.38	68.70	2.2	4,460	0.05%
2024/04/29	0	0.00	16	69.46	69.30	-16	4,426	-0.36%
2024/04/26	3	68.27	0	0.00	67.50	3	4,348	0.07%
2024/04/25	2	67.30	0	0.00	67.40	2	4,353	0.05%
2024/04/23	5	67.82	1	67.50	67.50	4	4,493	0.09%
2024/04/22	3	67.60	15	68.11	67.80	-12	4,508	-0.27%
2024/04/19	2	67.10	13	67.21	66.90	-11	4,450	-0.25%
2024/04/18	0	0.00	4	69.63	69.30	-4	4,372	-0.09%
2024/04/17	6	67.78	4	68.30	67.40	2	4,297	0.05%
2024/04/16	1	67.60	5	67.52	67.40	-4	4,327	-0.09%
2024/04/15	0	0.00	4	69.53	69.30	-4	4,331	-0.09%
2024/04/12	2	69.45	9	69.31	69.00	-7	4,315	-0.16%
2024/04/11	5	69.08	3	69.33	69.30	2	4,321	0.05%
2024/04/10	9	69.42	5	69.52	69.90	4	4,333	0.09%
2024/04/09	3	69.37	5.5	69.48	69.10	-2.5	4,375	-0.06%
2024/04/08	0.2	70.00	65.1	70.23	70.00	-64.9	4,361	-1.49%
2024/04/03	2.1	66.65	0	0.00	66.70	2.1	4,271	0.05%
2024/04/02	6	68.40	2	68.00	67.80	4	4,291	0.09%
2024/04/01	0	0.00	26.1	68.52	68.30	-26.1	4,275	-0.61%
2024/03/29	8	68.06	3.3	68.22	68.10	4.7	4,301	0.11%
2024/03/28	2	68.15	0	0.00	68.20	2	4,347	0.05%
2024/03/27	2	67.25	0	0.00	67.30	2	4,480	0.04%
2024/03/26	1	67.40	0	0.00	67.10	1	4,634	0.02%
2024/03/25	2.1	69.13	28	68.37	68.10	-26	4,637	-0.56%
2024/03/22	37	67.94	41	68.41	68.30	-4	4,690	-0.09%
2024/03/21	22	68.09	51	67.86	67.80	-29	4,792	-0.61%
2024/03/20	33.2	67.90	30	68.00	67.70	3.2	4,949	0.06%
2024/03/19	34	69.23	30	68.30	68.30	4	4,983	0.08%
2024/03/18	0	0.00	1.3	69.72	69.50	-1.3	5,136	-0.02%
2024/03/15	9	69.18	9.2	68.74	68.50	-0.2	5,158	0.00%
2024/03/14	2	69.60	4.1	69.96	69.80	-2.1	5,161	-0.04%
2024/03/13	18	71.12	24	69.80	69.70	-6	5,145	-0.12%
2024/03/12	13.2	71.66	24.1	71.37	71.90	-10.8	5,096	-0.21%
2024/03/11	0.5	67.03	0.2	67.60	67.60	0.3	4,959	0.01%
2024/03/08	13.1	68.31	27.1	67.08	67.10	-14	4,948	-0.28%
2024/03/07	43	69.72	41.5	68.90	68.90	1.5	4,864	0.03%
2024/03/06	1.2	70.18	0	0.00	70.10	1.2	4,820	0.02%
2024/03/05	1	70.60	0	0.00	70.40	1	4,945	0.02%
2024/03/04	16	70.49	19	70.75	70.80	-3	4,943	-0.06%
2024/03/01	0	0.00	3	71.27	70.70	-3	4,936	-0.06%
2024/02/29	42	68.91	42	70.17	70.70	0	4,946	0.00%
2024/02/27	10.5	70.37	16	69.53	69.40	-5.5	4,902	-0.11%
2024/02/26	4	70.48	18	70.56	70.60	-14	4,906	-0.29%
2024/02/23	20.1	71.83	3	71.97	71.20	17.1	4,978	0.34%
2024/02/22	22.1	70.71	24.6	70.90	70.90	-2.5	5,036	-0.05%
2024/02/21	14	70.93	12	70.82	70.80	2	5,195	0.04%
2024/02/20	18	71.11	15	70.90	70.90	3	5,293	0.06%
2024/02/19	7	71.74	27	72.04	72.20	-20	5,303	-0.38%
2024/02/16	1	69.80	7	70.00	69.90	-6	5,334	-0.11%
2024/02/15	21	69.00	14.4	68.76	68.70	6.6	5,342	0.12%
2024/02/05	11	68.48	18.7	69.11	69.30	-7.7	5,354	-0.14%
2024/02/02	11	70.03	0	0.00	69.10	11	5,451	0.20%
2024/02/01	1	70.60	0	0.00	70.70	1	5,480	0.02%
2024/01/31	10	69.50	10.6	69.51	69.50	-0.6	5,501	-0.01%
2024/01/30	4	69.90	0.2	70.48	69.60	3.8	5,522	0.07%
2024/01/29	0.1	70.20	45.8	69.91	69.80	-45.7	5,541	-0.83%
2024/01/26	11	69.51	10	69.79	69.80	1	5,599	0.02%
2024/01/25	2.3	70.06	0.1	70.80	69.70	2.3	5,675	0.04%
2024/01/24	2.1	70.61	5	70.90	70.80	-3	5,723	-0.05%
2024/01/23	2	69.40	5	69.04	69.60	-3	5,865	-0.05%
2024/01/22	3	68.63	1	68.70	68.60	2	5,904	0.03%
2024/01/19	12	68.58	10.2	69.10	69.10	1.9	6,009	0.03%
2024/01/18	21.1	67.80	20	68.10	68.50	1.1	6,091	0.02%
2024/01/17	25	69.39	26	67.88	67.70	-1	6,163	-0.02%
2024/01/16	43.3	70.45	30	69.80	69.80	13.3	6,113	0.22%
2024/01/15	0.1	71.00	0	0.00	70.90	0.1	6,215	0.00%
2024/01/12	0	0.00	1	71.10	70.70	-1	6,435	-0.02%
2024/01/11	2.2	71.14	4.4	70.99	70.70	-2.2	6,557	-0.03%
2024/01/10	2.1	70.15	6	70.17	70.20	-4	6,941	-0.06%
2024/01/09	23.1	71.97	23	70.94	70.90	0.1	7,154	0.00%
2024/01/08	0	0.00	1	72.50	72.30	-1	7,691	-0.01%
2024/01/05	21.4	72.88	33	72.58	72.40	-11.6	8,913	-0.13%
2024/01/04	25	72.92	20	72.60	72.60	5	9,230	0.05%
2024/01/03	55	74.38	65	73.31	73.10	-10	9,285	-0.11%
2024/01/02	41	74.59	41	75.24	74.80	0	9,265	0.00%
2023/12/29	13.6	74.60	12.2	74.83	74.80	1.3	9,295	0.01%
2023/12/28	26	73.57	15	74.52	74.60	11	9,415	0.12%
2023/12/27	1.2	73.32	4.1	73.25	73.30	-2.9	9,442	-0.03%
2023/12/26	28.1	72.72	25	72.70	72.70	3.1	9,545	0.03%
2023/12/25	1.1	72.98	1	72.90	72.80	0.1	9,755	0.00%
2023/12/22	31.2	73.18	33	72.26	72.20	-1.8	9,944	-0.02%
2023/12/21	53.8	73.10	33	72.70	72.70	20.8	9,849	0.21%
2023/12/20	5	74.02	0	0.00	74.10	5	9,898	0.05%
2023/12/19	22	74.35	20	74.00	74.00	2	9,935	0.02%
2023/12/18	26.2	74.98	23	74.45	74.40	3.2	9,995	0.03%
2023/12/15	37.5	76.55	36	75.60	75.50	1.5	10,188	0.02%
2023/12/14	32.1	76.36	61.2	77.22	77.30	-29.1	10,213	-0.28%
2023/12/13	68.1	77.06	50.1	76.05	76.00	18	10,171	0.18%
2023/12/12	3.1	78.29	8	77.90	77.80	-4.9	10,053	-0.05%
2023/12/11	20	77.30	21	78.18	78.00	-1	10,108	-0.01%
2023/12/08	2	77.40	1	78.10	77.20	1	10,156	0.01%
2023/12/07	0.6	77.80	3	77.87	77.60	-2.4	10,186	-0.02%
2023/12/06	5.1	77.27	3.1	77.97	77.80	2.1	10,240	0.02%
2023/12/05	8.1	76.44	2.1	76.47	77.00	5.9	10,270	0.06%
2023/12/04	31.1	77.19	32	76.53	76.50	-0.9	10,336	-0.01%
2023/12/01	33	77.18	35	77.11	77.10	-2	10,458	-0.02%
2023/11/30	38.2	77.43	32	76.89	76.90	6.2	10,662	0.06%
2023/11/29	18	78.08	16	77.91	77.90	2	11,171	0.02%
2023/11/28	4	78.23	5	78.30	78.40	-1	11,565	-0.01%
2023/11/27	30.1	78.07	22	77.10	77.10	8.1	11,759	0.07%
2023/11/24	15.1	77.90	26	78.71	78.50	-11	12,164	-0.09%
2023/11/22	111.8	78.11	4.4	78.14	77.70	107.4	12,453	0.86%	大買/鉅額交易
2023/11/21	52.1	78.89	9	78.97	79.00	43.1	12,370	0.35%
2023/11/20	6	78.42	3.3	78.20	78.00	2.7	12,279	0.02%
2023/11/17	2.1	79.83	4.1	79.98	80.20	-2.1	12,116	-0.02%
2023/11/16	1	78.60	1	79.30	79.10	0	12,025	0.00%
2023/11/15	4.2	78.67	42	78.57	78.50	-37.9	11,968	-0.32%
2023/11/14	21	77.00	22	77.50	77.90	-1	11,858	-0.01%
2023/11/13	8	77.50	6	77.28	77.60	2	11,869	0.02%
2023/11/10	53.2	77.82	2	77.10	77.10	51.2	11,883	0.43%
2023/11/09	1.2	79.07	42	79.15	79.20	-40.8	11,857	-0.34%
2023/11/08	3	78.97	1	79.20	78.60	2	12,001	0.02%
2023/11/07	1.1	78.63	2	78.45	79.10	-0.9	12,008	-0.01%
2023/11/06	1	78.90	2	79.00	78.80	-1	12,036	-0.01%
2023/11/03	1.3	78.30	12	78.19	78.20	-10.7	12,143	-0.09%
2023/11/02	6	77.25	8	77.11	77.40	-2	12,086	-0.02%
2023/11/01	84.5	74.70	2	74.75	75.00	82.5	12,009	0.69%
2023/10/31	33.5	76.50	31	74.41	74.10	2.5	11,946	0.02%
2023/10/30	38	77.29	0	0.00	76.90	38	11,861	0.32%
2023/10/27	24.5	78.24	11.5	77.55	77.30	13	11,890	0.11%
2023/10/26	9.1	78.45	1	78.40	78.20	8.1	11,957	0.07%
2023/10/25	2	80.60	4	81.00	80.10	-2	11,962	-0.02%
2023/10/24	24	78.08	27.4	78.93	79.00	-3.4	12,043	-0.03%
2023/10/23	53.4	78.25	42	77.83	77.80	11.4	12,066	0.09%
2023/10/20	39.1	80.12	35	79.11	79.10	4.1	12,142	0.03%
2023/10/19	31	80.20	23	81.28	81.40	8	12,052	0.07%
2023/10/18	76.7	81.21	42	81.45	80.10	34.7	12,069	0.29%
2023/10/17	58.1	81.87	28	81.51	81.10	30.1	11,808	0.25%
2023/10/16	118.9	83.82	34	85.27	83.00	84.9	11,705	0.73%	大買/
2023/10/13	78.1	87.50	79.4	88.22	85.10	-1.4	11,340	-0.01%
2023/10/12	6	83.27	84	83.24	84.00	-78	10,331	-0.75%
2023/10/11	1	78.43	1	79.30	78.80	0	10,484	0.00%
2023/10/06	12.1	78.70	10	79.40	78.90	2.1	10,709	0.02%
2023/10/05	4	78.63	0	0.00	78.40	4	10,747	0.04%
2023/10/04	6.1	78.68	3	79.27	78.40	3.1	10,777	0.03%
2023/10/03	5.2	81.04	7.1	81.49	80.50	-1.9	10,670	-0.02%
2023/10/02	53.3	82.16	4	82.23	82.00	49.3	10,679	0.46%
2023/09/28	35.3	84.65	8.2	84.18	83.00	27.1	10,776	0.25%
2023/09/27	6	85.20	13.6	85.19	86.00	-7.6	10,746	-0.07%
2023/09/26	4.8	84.29	1	84.30	83.70	3.8	10,621	0.04%
2023/09/25	8	84.39	19	84.70	84.30	-11	10,678	-0.10%
2023/09/22	2	80.35	4	81.95	82.50	-2	10,638	-0.02%
2023/09/21	10.1	81.51	3	81.93	80.60	7.1	10,613	0.07%
2023/09/20	20.3	82.95	14	83.95	82.20	6.3	10,624	0.06%
2023/09/19	4	85.02	17	85.02	84.60	-13	10,450	-0.12%
2023/09/18	2	83.50	5	83.52	83.30	-3	10,335	-0.03%
2023/09/15	3	83.00	0	0.00	82.90	3	10,380	0.03%
2023/09/14	2.1	83.55	7.1	84.01	83.80	-5	10,412	-0.05%
2023/09/13	0	0.00	8	83.19	83.90	-8	10,425	-0.08%
2023/09/12	3	81.73	0	0.00	81.30	3	10,631	0.03%
2023/09/11	8	82.15	2	81.45	81.20	6	10,647	0.06%
2023/09/08	26	82.72	8	83.71	82.60	18	10,628	0.17%
2023/09/07	2	83.65	4	84.30	84.50	-2	10,632	-0.02%
2023/09/06	22.1	83.53	3.1	85.25	83.20	19	10,618	0.18%
2023/09/05	12.1	85.07	7.5	85.30	85.20	4.7	10,593	0.04%
2023/09/04	91.5	87.13	78	87.10	85.70	13.5	10,510	0.13%
2023/09/01	14	86.17	26	86.20	85.30	-12	9,982	-0.12%
2023/08/31	20	83.89	41.5	83.73	83.40	-21.5	9,779	-0.22%
2023/08/30	42	83.26	60.7	83.45	83.70	-18.7	9,882	-0.19%
2023/08/29	5	78.38	5	78.88	79.80	0	9,712	0.00%
2023/08/28	5	77.78	5	76.72	75.70	0	10,084	0.00%
2023/08/25	2	74.60	11	74.95	75.00	-9	10,409	-0.09%
2023/08/24	6	74.33	0	0.00	74.50	6	11,432	0.05%
2023/08/23	2	74.80	0	0.00	74.70	2	11,529	0.02%
2023/08/22	2	74.70	0	0.00	74.30	2	11,663	0.02%
2023/08/21	1	75.00	1	75.20	75.40	0	11,977	0.00%
2023/08/18	0	0.00	3	74.93	74.70	-3	12,263	-0.02%
2023/08/17	4	73.65	4.6	74.99	75.60	-0.6	12,610	0.00%
2023/08/16	11	73.51	8	72.85	73.20	3	12,960	0.02%
2023/08/15	2	74.20	3	75.30	74.30	-1	13,037	-0.01%
2023/08/14	11.6	75.03	1	74.60	73.40	10.6	13,253	0.08%
2023/08/11	7.5	77.84	6	79.10	77.50	1.5	13,487	0.01%
2023/08/10	12	77.96	11	77.94	77.90	1	13,636	0.01%
2023/08/09	12.6	80.20	3.2	80.69	79.20	9.4	13,659	0.07%
2023/08/07	2.1	80.27	7	80.49	80.50	-4.9	13,852	-0.04%
2023/08/04	7	80.57	5	80.60	80.70	2	13,957	0.01%
2023/08/02	0.1	81.50	1	81.30	80.10	-0.9	13,997	-0.01%
2023/08/01	1	81.70	1.1	81.63	81.00	-0.1	13,969	0.00%
2023/07/31	5	83.18	6.2	83.12	82.00	-1.2	13,957	-0.01%
2023/07/28	4.6	81.14	2	80.80	81.60	2.6	13,918	0.02%
2023/07/27	5	80.34	14	80.39	81.00	-9	13,982	-0.06%
2023/07/26	7.9	78.90	0	0.00	77.70	7.9	13,895	0.06%
2023/07/25	31	79.61	35	80.09	79.80	-4	13,936	-0.03%
2023/07/24	9	76.67	5	77.00	76.20	4	13,873	0.03%
2023/07/21	7.2	77.63	1	77.30	77.40	6.2	13,893	0.04%
2023/07/20	7.1	78.33	0	0.00	78.20	7.1	14,010	0.05%
2023/07/19	6	79.50	10	79.40	79.00	-4	13,983	-0.03%
2023/07/18	23.1	81.88	0.5	82.99	80.20	22.7	14,165	0.16%
2023/07/17	2	84.10	3.5	85.18	84.40	-1.5	14,604	-0.01%
2023/07/14	9.2	86.62	30	86.30	85.50	-20.8	15,027	-0.14%
2023/07/13	0.1	81.30	27	82.70	84.00	-26.9	15,484	-0.17%
2023/07/12	2.1	80.17	3	80.17	80.20	-0.9	15,701	-0.01%
2023/07/11	25	81.45	20.4	80.01	80.00	4.6	16,083	0.03%
2023/07/10	20.2	82.19	21	81.33	81.30	-0.8	16,401	0.00%
2023/07/07	8.2	82.72	1	82.60	82.30	7.2	16,394	0.04%
2023/07/06	17.2	82.45	17	83.11	83.50	0.2	16,360	0.00%
2023/07/05	1.5	82.47	10.1	82.12	81.80	-8.7	16,184	-0.05%
2023/07/04	1	83.10	3	83.00	82.40	-2	16,023	-0.01%
2023/07/03	11	81.99	7	82.23	81.80	4	16,017	0.02%
2023/06/30	6	83.20	3	82.60	82.60	3	15,975	0.02%
2023/06/29	4	80.98	1	81.20	80.50	3	15,906	0.02%
2023/06/28	21	81.25	4.3	81.27	80.80	16.7	15,888	0.10%
2023/06/27	10	80.46	0	0.00	79.40	10	15,857	0.06%
2023/06/26	8.1	81.03	2	82.10	82.00	6.1	15,917	0.04%
2023/06/21	4	82.13	2	83.10	82.00	2	16,007	0.01%
2023/06/20	22	83.53	20.2	83.10	83.10	1.8	16,009	0.01%
2023/06/19	4	83.18	15	83.25	83.40	-11	16,067	-0.07%
2023/06/16	17	86.85	24	85.44	83.70	-7	16,268	-0.04%
2023/06/15	5	87.56	8	87.59	87.70	-3	16,050	-0.02%
2023/06/14	5	87.10	2	88.00	87.40	3	16,092	0.02%
2023/06/13	6	87.95	3	87.37	87.10	3	16,261	0.02%
2023/06/12	3	87.03	7	87.16	86.80	-4	16,486	-0.02%
2023/06/09	11.2	87.25	2	87.95	87.80	9.1	16,587	0.06%
2023/06/08	8	88.69	0	0.00	87.10	8	16,894	0.05%
2023/06/07	5.2	89.63	13	89.88	89.70	-7.9	17,277	-0.05%
2023/06/06	15	89.39	30.5	88.50	88.50	-15.5	17,427	-0.09%
2023/06/05	31.9	92.60	11.5	92.72	90.60	20.4	17,463	0.12%
2023/06/02	16.9	91.14	5	90.72	90.60	11.9	17,273	0.07%
2023/06/01	31.1	91.14	28.2	90.94	89.60	2.9	17,110	0.02%
2023/05/31	26.1	85.64	29.1	87.32	87.60	-3.1	16,730	-0.02%
2023/05/30	81.3	87.40	78.3	87.47	86.60	2.9	16,779	0.02%
2023/05/29	5	83.28	4.1	83.00	82.80	0.9	16,189	0.01%
2023/05/26	10	82.47	13	83.39	82.20	-3	16,720	-0.02%
2023/05/25	18	84.22	2	83.75	83.40	16	16,790	0.10%
2023/05/24	4	83.55	5	84.16	85.30	-1	16,784	-0.01%
2023/05/23	14.1	84.31	13	84.50	83.70	1.1	16,779	0.01%
2023/05/22	3	83.27	24	83.57	84.20	-21	16,625	-0.13%
2023/05/19	4	80.78	6	80.87	80.40	-2	16,605	-0.01%
2023/05/18	4	81.30	29	82.08	81.80	-25	17,232	-0.15%
2023/05/17	29	81.42	41.5	81.19	81.10	-12.5	17,202	-0.07%
2023/05/16	14	78.45	9	79.22	79.60	5	16,929	0.03%
2023/05/15	5	77.92	3	77.30	76.70	2	16,975	0.01%
2023/05/12	9.1	77.69	6	76.38	78.30	3	17,522	0.02%
2023/05/11	9.1	77.69	6	76.38	75.90	3	17,605	0.02%
2023/05/10	3	79.07	29	78.74	79.10	-26	17,858	-0.15%
2023/05/09	28	77.43	4	77.45	77.10	24	18,040	0.13%
2023/05/08	17	77.45	2.1	78.23	78.10	14.9	18,373	0.08%
2023/05/05	6	77.82	0.4	77.91	77.40	5.6	19,117	0.03%
2023/05/04	6	77.18	31	77.32	77.80	-25	20,127	-0.12%
2023/05/03	25	78.53	8.3	77.94	77.60	16.7	20,629	0.08%
2023/05/02	11	80.53	5.1	80.98	80.00	5.9	21,995	0.03%
2023/04/28	2	81.30	0	0.00	80.60	2	22,329	0.01%
2023/04/27	9	80.29	7.2	80.54	80.50	1.8	22,911	0.01%
2023/04/26	0.6	79.73	8	78.88	79.80	-7.5	23,222	-0.03%
2023/04/25	23.8	79.40	4.4	80.64	78.50	19.3	23,224	0.08%
2023/04/24	0	80.53	5.4	80.54	80.90	-5.3	23,268	-0.02%
2023/04/21	16.2	81.12	18.5	80.47	80.30	-2.3	23,333	-0.01%
2023/04/20	33.4	80.18	27.5	81.12	82.00	5.9	23,300	0.03%
2023/04/19	19.4	84.75	42.4	84.86	83.20	-23	23,430	-0.10%
2023/04/18	64.8	84.45	129.9	84.54	85.70	-65.1	23,376	-0.28%	大賣/
2023/04/17	13.4	80.78	31.3	81.68	81.80	-17.9	22,746	-0.08%
2023/04/14	47.1	78.23	72.7	78.73	79.10	-25.6	22,664	-0.11%
2023/04/13	15.8	77.02	30	77.64	77.60	-14.2	22,469	-0.06%
2023/04/12	42.7	75.19	27.2	75.73	75.60	15.5	22,228	0.07%
2023/04/11	12.2	74.77	9.5	75.61	74.70	2.7	22,378	0.01%
2023/04/10	6.1	74.19	2.2	74.69	74.80	4	22,442	0.02%
2023/04/07	7	74.51	5.5	74.35	74.30	1.5	22,682	0.01%
2023/04/06	22.8	74.50	21	73.70	73.70	1.8	22,946	0.01%
2023/03/31	26	75.59	18.3	75.55	75.20	7.7	23,097	0.03%
2023/03/30	5.3	76.72	7.5	76.73	76.50	-2.2	23,290	-0.01%
2023/03/29	10.7	75.28	26	75.35	75.60	-15.4	23,597	-0.07%
2023/03/28	4	74.53	2.3	74.81	74.50	1.7	24,135	0.01%
2023/03/27	14	76.61	6.4	77.25	75.50	7.7	24,251	0.03%
2023/03/24	16.3	78.48	23.5	77.92	78.80	-7.3	24,380	-0.03%
2023/03/23	18	76.72	22.3	76.91	77.50	-4.3	24,792	-0.02%
2023/03/22	5.3	77.22	3.5	77.59	76.40	1.8	25,520	0.01%
2023/03/21	31.4	77.71	37.7	77.70	77.30	-6.2	25,958	-0.02%
2023/03/20	16	75.89	19.2	75.81	75.80	-3.2	26,583	-0.01%
2023/03/17	4.1	75.22	1	74.80	75.70	3.1	26,757	0.01%
2023/03/16	20	75.43	32.3	75.48	73.90	-12.3	27,143	-0.05%
2023/03/15	10	77.05	11.1	77.53	75.90	-1.1	27,463	0.00%
2023/03/14	18.3	74.95	16.2	75.22	75.50	2.2	27,639	0.01%
2023/03/13	24.2	73.18	33	73.94	76.00	-8.8	27,805	-0.03%
2023/03/10	45.7	72.91	43	72.79	72.40	2.7	28,035	0.01%
2023/03/09	29	76.19	14.3	76.21	76.00	14.6	28,440	0.05%
2023/03/08	21.7	77.53	4	77.63	77.60	17.7	29,589	0.06%
2023/03/07	9.3	79.23	8.1	79.13	79.20	1.3	31,679	0.00%
2023/03/06	15	78.90	9.2	78.90	79.00	5.8	32,545	0.02%
2023/03/03	24	78.63	20.2	78.30	78.10	3.8	33,580	0.01%
2023/03/02	54.3	79.20	40	79.56	78.80	14.3	33,809	0.04%
2023/03/01	41.3	81.92	32	81.89	81.60	9.3	34,331	0.03%
2023/02/24	45.6	81.81	46.4	81.97	81.30	-0.8	34,926	0.00%
2023/02/23	15	78.85	27.1	78.56	80.00	-12.1	35,006	-0.03%
2023/02/22	21.2	78.20	21	78.41	78.10	0.2	35,078	0.00%
2023/02/21	14	81.09	15	81.32	80.90	-1	35,210	0.00%
2023/02/20	19.4	80.21	9.4	79.98	80.60	10	35,453	0.03%
2023/02/17	8.7	81.18	9.5	80.29	80.00	-0.8	36,109	0.00%
2023/02/16	22.4	81.83	52	81.57	81.50	-29.6	36,232	-0.08%
2023/02/15	14.3	78.36	10	78.32	77.90	4.3	35,580	0.01%
2023/02/14	6.1	77.28	9	77.54	77.20	-2.9	35,384	-0.01%
2023/02/13	16	77.73	2.8	77.84	77.50	13.3	35,365	0.04%
2023/02/10	42.7	79.06	52	78.97	79.00	-9.4	35,162	-0.03%
2023/02/09	21	77.11	7.5	77.14	76.90	13.5	34,580	0.04%
2023/02/08	42.3	76.87	45.4	77.19	77.80	-3.1	34,426	-0.01%
2023/02/07	22	77.47	6	77.67	77.80	16	34,045	0.05%
2023/02/06	14.1	77.93	15.1	77.51	77.50	-1	33,809	0.00%
2023/02/03	59.1	79.06	51.1	79.54	78.10	8	33,486	0.02%
2023/02/02	97	80.43	35.7	80.39	79.50	61.3	32,779	0.19%
2023/02/01	21.5	83.71	23.3	83.71	84.50	-1.8	31,891	-0.01%
2023/01/31	126.2	79.75	114.2	80.47	82.90	12	31,435	0.04%	大買/大賣/
2023/01/30	12	75.13	21.7	76.17	78.10	-9.7	30,031	-0.03%
2023/01/17	84.7	70.17	85.1	70.75	71.00	-0.4	29,893	0.00%
2023/01/16	5.5	68.10	11.2	68.71	69.20	-5.7	29,626	-0.02%
2023/01/13	0.1	66.30	3	66.70	66.80	-2.9	29,718	-0.01%
2023/01/12	7	66.13	12.3	66.27	66.20	-5.3	29,684	-0.02%
2023/01/11	3.4	67.26	5	67.12	66.50	-1.6	29,471	-0.01%
2023/01/10	7.4	68.17	11	68.05	67.20	-3.7	29,388	-0.01%
2023/01/09	33.1	68.13	45.3	68.28	68.20	-12.3	29,198	-0.04%
2023/01/06	22.3	65.85	23.3	66.47	66.20	-1	28,481	0.00%
2023/01/05	6.7	65.69	13	65.79	65.70	-6.3	27,989	-0.02%
2023/01/04	47.5	64.91	53	65.20	65.70	-5.5	27,698	-0.02%
2023/01/03	9.4	63.07	18	63.22	63.20	-8.6	27,350	-0.03%
2022/12/30	3	61.87	5	62.28	62.00	-2	27,175	-0.01%
2022/12/29	5	60.48	5	59.74	61.40	0	27,061	0.00%
2022/12/28	2.3	61.73	2.2	61.92	61.60	0.1	26,892	0.00%
2022/12/27	6.3	61.44	7	61.75	61.90	-0.7	26,747	0.00%
2022/12/26	6.5	59.62	8	60.41	61.10	-1.5	26,468	-0.01%
2022/12/23	7.9	59.25	1	59.60	59.10	6.9	26,197	0.03%
2022/12/22	6.7	60.28	3.4	60.69	59.70	3.4	25,954	0.01%
2022/12/21	15.5	60.95	6.8	60.78	60.00	8.7	25,720	0.03%
2022/12/20	37.7	64.36	30.3	62.20	61.40	7.4	25,370	0.03%
2022/12/19	7.3	63.92	5.5	64.54	64.20	1.9	24,857	0.01%
2022/12/16	11.1	64.69	7	64.07	64.10	4	24,654	0.02%
2022/12/15	21.3	67.54	39.1	67.73	66.50	-17.8	24,382	-0.07%
2022/12/14	32.2	67.10	43	67.39	66.80	-10.8	23,822	-0.05%
2022/12/13	18.5	65.49	19.7	65.32	65.00	-1.2	23,062	-0.01%
2022/12/12	37.4	65.34	31.2	65.91	66.60	6.2	22,467	0.03%
2022/12/09	5	62.53	3	62.13	62.30	2	21,593	0.01%
2022/12/08	26.1	62.92	16.1	62.60	63.00	10.1	21,338	0.05%
2022/12/07	19.7	64.38	6	64.32	63.40	13.7	20,901	0.07%
2022/12/06	13.3	65.08	18.5	64.99	64.90	-5.3	20,373	-0.03%
2022/12/05	5	67.16	6.1	67.06	66.90	-1.1	19,893	-0.01%
2022/12/02	13.2	67.11	14	67.69	66.70	-0.8	19,576	0.00%
2022/12/01	36.6	67.57	29	67.20	67.90	7.6	18,949	0.04%
2022/11/30	89	64.92	126	64.67	65.20	-37	18,126	-0.20%	大賣/
2022/11/29	111	65.99	125.2	66.21	63.70	-14.2	16,812	-0.08%	大買/大賣/
2022/11/28	39.5	63.25	31.5	63.24	64.80	8	14,714	0.05%
2022/11/25	49.1	59.60	55.4	60.06	60.60	-6.3	14,089	-0.04%
2022/11/24	21.3	57.45	17.4	57.21	57.70	3.8	12,958	0.03%
2022/11/23	32.4	56.92	41.4	56.15	57.10	-9	12,521	-0.07%
2022/11/22	20.3	54.73	15.1	54.39	54.90	5.2	11,541	0.04%
2022/11/21	17.1	51.66	19.7	52.99	54.10	-2.6	10,587	-0.02%
2022/11/18	16	49.38	10	49.22	49.20	6	9,933	0.06%
2022/11/17	7	51.39	10	51.19	50.20	-3	9,704	-0.03%
2022/11/16	31	50.72	12	50.48	50.90	19	9,257	0.21%
2022/11/15	27	50.09	21.1	50.45	51.10	5.9	8,791	0.07%
2022/11/14	3	48.23	48	49.33	49.50	-45	7,961	-0.57%
2022/11/11	2	44.93	5.5	45.10	45.00	-3.5	7,484	-0.05%
2022/11/10	5	44.82	22	44.41	44.40	-17	7,462	-0.23%
2022/11/09	20	45.52	3.3	45.24	44.80	16.7	7,416	0.23%
2022/11/08	3.1	45.57	21.5	45.59	45.35	-18.4	7,303	-0.25%
2022/11/07	0.2	45.40	9.4	45.54	45.75	-9.2	7,330	-0.12%
2022/11/04	1	44.35	0	44.30	45.05	1	7,310	0.01%
2022/11/03	4	44.49	3	44.52	44.45	1	7,270	0.01%
2022/11/02	1	45.20	1.4	45.79	45.20	-0.4	7,337	-0.01%
2022/11/01	2	45.55	8	45.58	45.60	-6	7,586	-0.08%
2022/10/31	12	45.95	5.1	45.79	45.60	6.9	7,566	0.09%
2022/10/28	8.7	45.91	8	45.91	45.75	0.7	7,556	0.01%
2022/10/27	2.2	45.59	7.1	45.46	46.55	-4.9	7,447	-0.07%
2022/10/26	13.2	44.48	0	0.00	44.40	13.2	7,331	0.18%
2022/10/25	11.8	44.36	2	44.70	44.30	9.8	7,207	0.14%
2022/10/24	13.1	45.76	8	45.84	46.00	5.1	6,936	0.07%
2022/10/21	23	44.43	21.2	44.76	45.05	1.8	6,516	0.03%
2022/10/20	22.1	41.25	17.2	41.27	41.35	4.9	5,996	0.08%
2022/10/19	16.1	43.11	16	43.42	43.00	0.1	5,965	0.00%
2022/10/18	6.5	43.31	3	43.52	42.80	3.5	6,023	0.06%
2022/10/17	13.4	42.99	22	43.25	43.45	-8.6	6,156	-0.14%
2022/10/14	20	41.72	0.3	42.64	42.80	19.7	6,177	0.32%
2022/10/13	5.3	42.14	26.1	42.07	41.05	-20.8	6,136	-0.34%
2022/10/12	10	41.00	0	41.20	41.05	10	6,071	0.16%
2022/10/11	14.6	41.28	0	0.00	40.80	14.6	6,175	0.24%
2022/10/07	11.5	41.45	2.1	42.10	42.90	9.4	6,221	0.15%
2022/10/06	31	41.90	1	42.05	41.25	30	6,295	0.48%
2022/10/05	22	41.89	43	41.54	41.20	-21	6,646	-0.32%
2022/10/04	21	41.35	42	41.00	41.20	-21	6,824	-0.31%
2022/10/03	1	40.85	1.2	41.06	40.75	-0.2	7,032	0.00%
2022/09/30	43	40.77	1.5	41.05	41.05	41.5	7,162	0.58%
2022/09/29	1	41.75	30	41.83	41.55	-29	7,232	-0.40%
2022/09/28	18	41.37	1.7	41.56	41.20	16.3	7,355	0.22%
2022/09/27	0.1	42.55	23	42.53	42.65	-22.9	7,378	-0.31%
2022/09/26	1.8	42.32	0	0.00	41.85	1.8	7,436	0.02%
2022/09/23	0	0.00	1	42.60	42.85	-1	7,635	-0.01%
2022/09/22	2	42.90	2	43.23	43.45	0	7,823	0.00%
2022/09/21	1	42.60	2	43.10	42.60	-1	8,031	-0.01%
2022/09/20	4.1	43.14	2	43.00	43.30	2.1	8,266	0.03%
2022/09/16	17	42.13	0	0.00	41.95	17	8,792	0.19%
2022/09/15	6	42.20	0	0.00	42.05	6	9,548	0.06%
2022/09/14	1	41.80	16	42.15	42.20	-15	9,969	-0.15%
2022/09/12	2	42.35	1	42.50	42.30	1	10,661	0.01%
2022/09/08	1	42.25	0	0.00	42.35	1	10,844	0.01%
2022/09/07	0	0.00	2	42.23	41.85	-2	11,040	-0.02%
2022/09/06	23	42.18	19	42.40	42.05	4	11,057	0.04%
2022/09/05	3	43.75	11	43.65	43.40	-8	11,033	-0.07%
2022/09/02	15	42.69	12	42.97	43.85	3	11,015	0.03%
2022/09/01	10	43.19	22	43.22	43.20	-12	10,804	-0.11%
2022/08/31	3	41.00	1	41.05	41.25	2	10,484	0.02%
2022/08/29	1	40.30	2	40.18	40.15	-1	10,523	-0.01%
2022/08/26	0	0.00	4	40.58	41.00	-4	10,537	-0.04%
2022/08/25	3	40.07	5	40.02	39.85	-2	10,558	-0.02%
2022/08/23	12	40.99	0	0.00	40.85	12	10,817	0.11%
2022/08/22	3.1	40.82	1	41.10	40.85	2.1	10,847	0.02%
2022/08/19	4	41.35	5	41.52	41.30	-1	10,809	-0.01%
2022/08/18	8	41.53	5.1	41.53	41.50	2.9	10,867	0.03%
2022/08/17	14.1	42.05	0.1	42.10	41.95	13.9	10,930	0.13%
2022/08/16	0.5	42.45	0	0.00	42.40	0.5	10,886	0.00%
2022/08/15	2	42.53	3	42.62	42.55	-1	10,870	-0.01%
2022/08/12	0	0.00	3.2	42.17	42.40	-3.2	10,881	-0.03%
2022/08/11	5.1	42.01	20	41.88	41.80	-15	10,866	-0.14%
2022/08/10	0.1	42.15	1	42.05	41.95	-1	10,869	-0.01%
2022/08/09	4.2	41.57	1	41.80	42.20	3.2	10,889	0.03%
2022/08/08	31.1	40.79	13	41.02	41.45	18.1	10,907	0.17%
2022/08/05	12	43.98	1	43.80	43.80	11	10,664	0.10%
2022/08/04	19.1	44.01	1.1	43.41	43.25	18	10,610	0.17%
2022/08/03	0.1	44.35	0	0.00	44.05	0.1	10,503	0.00%
2022/08/02	1.1	44.91	2	45.15	45.10	-1	10,414	-0.01%
2022/08/01	4	45.39	2	45.75	45.55	2	10,361	0.02%
2022/07/29	1	45.65	2	45.83	45.75	-1	10,334	-0.01%
2022/07/28	1	45.70	8	45.45	45.45	-7	10,296	-0.07%
2022/07/27	3	45.83	0	0.00	46.20	3	10,234	0.03%
2022/07/26	2	46.00	0.3	45.97	45.55	1.7	10,166	0.02%
2022/07/25	20	44.91	15	44.92	45.80	5	10,061	0.05%
2022/07/22	67	45.68	100.2	45.82	45.95	-33.2	9,867	-0.34%
2022/07/21	39	46.48	8	46.66	46.95	31	9,614	0.32%
2022/07/20	8	47.88	2	47.80	47.50	6	9,444	0.06%
2022/07/19	1	48.30	7	47.84	48.05	-6	9,371	-0.06%
2022/07/18	2	48.15	4	48.25	48.50	-2	9,321	-0.02%
2022/07/15	53.2	47.85	70	48.04	48.00	-16.9	9,207	-0.18%
2022/07/14	18	48.91	15	49.04	49.00	3	9,075	0.03%
2022/07/13	33	48.78	40.2	48.35	49.00	-7.2	8,896	-0.08%
2022/07/12	7.3	45.44	13	46.32	46.90	-5.7	8,479	-0.07%
2022/07/11	6.2	46.42	16	46.48	46.10	-9.8	8,246	-0.12%
2022/07/08	4	44.31	25	44.87	44.70	-21	8,045	-0.26%
2022/07/07	2	43.75	35.5	43.40	43.70	-33.5	7,907	-0.42%
2022/07/06	34.1	43.19	1	43.85	42.50	33.1	7,786	0.43%
2022/07/05	2	44.65	2	44.68	44.50	0	7,651	0.00%
2022/07/04	27	44.71	14	44.52	44.40	13	7,573	0.17%
2022/07/01	58	45.73	96.2	44.97	44.40	-38.2	7,468	-0.51%
2022/06/30	9.5	47.42	7	47.56	47.20	2.5	7,202	0.03%
2022/06/29	10.1	47.85	33	48.08	47.50	-22.9	6,978	-0.33%
2022/06/28	51	48.84	30.1	48.43	48.35	20.9	6,707	0.31%
2022/06/27	61.1	49.26	57.5	49.25	50.20	3.7	6,443	0.06%
2022/06/24	55	49.78	43	50.08	50.00	12	6,089	0.20%
2022/06/23	99	50.36	114.3	50.53	50.50	-15.3	5,800	-0.26%	大賣/
2022/06/22	41.6	48.97	36.3	49.07	49.10	5.3	4,986	0.11%
2022/06/21	41.1	48.23	32	48.02	49.75	9.1	4,553	0.20%
2022/06/20	23.1	45.09	23	45.85	45.30	0.1	3,987	0.00%
2022/06/17	5	46.19	5	45.99	46.10	0	3,770	0.00%
2022/06/16	16	46.43	25	46.44	45.80	-9	3,557	-0.25%
2022/06/15	1.1	45.30	3.3	45.26	45.40	-2.2	3,336	-0.07%
2022/06/14	14	44.16	14	44.65	44.80	0	3,285	0.00%
2022/06/13	3.3	45.52	20	45.47	45.40	-16.8	3,201	-0.52%
2022/06/10	5	45.26	2.3	45.22	45.40	2.7	3,116	0.09%
2022/06/09	5	45.01	7	45.04	45.20	-2	3,089	-0.06%
2022/06/08	17.5	44.69	0	0.00	44.35	17.5	3,099	0.56%
2022/06/07	3	44.42	2.2	44.25	44.35	0.8	3,070	0.03%
2022/06/06	1.3	44.72	0	0.00	44.70	1.3	3,007	0.04%
2022/06/02	24	45.39	12	45.60	45.15	12	3,005	0.40%
2022/06/01	8.2	45.67	20	45.27	45.80	-11.9	2,937	-0.40%
2022/05/31	2	44.10	16.1	44.08	44.45	-14.1	2,668	-0.53%
2022/05/30	2	43.35	5.6	43.65	43.70	-3.6	2,530	-0.14%
2022/05/27	1.1	43.44	3	43.37	43.30	-1.9	2,472	-0.08%
2022/05/26	4	43.29	5	43.50	43.15	-1	2,442	-0.04%
2022/05/25	1	43.10	4	42.80	43.15	-3	2,352	-0.13%
2022/05/24	0	0.00	2	42.15	42.15	-2	2,309	-0.09%
2022/05/23	1	42.20	1.3	41.99	42.10	-0.3	2,264	-0.01%
2022/05/20	3	41.85	16.4	42.34	41.95	-13.4	2,280	-0.59%
2022/05/19	1.5	42.00	1	41.90	42.20	0.5	2,270	0.02%
2022/05/18	1	41.90	2	42.07	42.05	-1	2,204	-0.05%
2022/05/17	0	41.65	1	41.75	41.95	-1	2,198	-0.04%
2022/05/16	4	41.91	18	41.69	42.00	-14	2,128	-0.66%
2022/05/13	6	39.98	6	40.21	40.10	0	1,945	0.00%
2022/05/12	1	38.50	0	0.00	38.10	1	1,868	0.05%
2022/05/09	1.2	38.82	1	38.80	38.70	0.2	1,865	0.01%
2022/05/04	0.2	40.30	15	39.85	40.10	-14.9	1,849	-0.80%
2022/05/03	0.1	39.65	15	39.73	39.65	-14.9	1,885	-0.79%
2022/04/28	0	0.00	1	39.40	39.60	-1	1,960	-0.05%
2022/04/27	11	39.45	0	0.00	39.60	11	1,972	0.56%
2022/04/26	1	40.25	0	0.00	40.15	1	2,049	0.05%
2022/04/21	1	41.00	2	41.50	41.10	-1	2,154	-0.05%
2022/04/20	2	41.08	3	40.97	40.95	-1	2,209	-0.05%
2022/04/15	1	40.75	2	40.55	40.55	-1	2,267	-0.04%
2022/04/14	2	40.83	1	40.55	40.50	1	2,350	0.04%
2022/04/13	4	40.15	0	0.00	39.95	4	2,372	0.17%
2022/04/11	0	0.00	76	39.34	39.10	-76	2,555	-2.97%
2022/04/08	0	0.00	1	40.00	39.90	-1	2,701	-0.04%
2022/04/07	2	40.30	0	0.00	39.90	2	2,754	0.07%
2022/04/06	1	40.30	0	0.00	40.55	1	2,779	0.04%
2022/04/01	0	0.00	10	40.40	40.35	-10	2,797	-0.36%
2022/03/30	0	0.00	20	40.50	40.65	-20	2,877	-0.70%
2022/03/29	0	0.00	5	40.50	40.50	-5	2,871	-0.17%
2022/03/25	1	40.60	0	0.00	40.40	1	2,888	0.03%
2022/03/24	3	40.30	0	0.00	40.55	3	2,930	0.10%
2022/03/23	20	40.65	5	40.70	40.70	15	2,976	0.50%
2022/03/22	0	0.00	2	40.05	40.30	-2	2,996	-0.07%
2022/03/21	2.2	40.03	2.1	39.90	39.95	0.1	3,002	0.00%
2022/03/17	10	39.55	1	39.55	39.60	9	3,024	0.30%
2022/03/16	1	38.85	1	39.05	39.00	0	3,028	0.00%
2022/03/14	0.1	39.15	2	39.00	39.10	-1.9	3,026	-0.06%
2022/03/11	5	39.19	0	0.00	39.05	5	3,025	0.17%
2022/03/10	0	0.00	2	40.20	40.30	-2	2,959	-0.07%
2022/03/08	2	39.10	0	0.00	38.90	2	2,973	0.07%
2022/03/07	3.1	39.89	15	39.90	39.70	-11.9	2,936	-0.41%
2022/03/04	1	40.90	0	0.00	40.90	1	2,906	0.03%
2022/03/03	30	41.38	0	0.00	41.25	30	2,969	1.01%
2022/03/02	0	0.00	4	41.13	41.25	-4	3,053	-0.13%
2022/03/01	0	0.00	11.3	41.50	41.35	-11.3	3,084	-0.37%
2022/02/25	6.4	40.81	0	0.00	40.85	6.4	3,128	0.20%
2022/02/24	20	41.14	0	0.00	40.70	20	3,250	0.62%
2022/02/23	3	41.83	4	41.79	41.85	-1	3,355	-0.03%
2022/02/22	14	41.84	2	42.55	41.75	12	3,515	0.34%
2022/02/21	4	42.79	0	0.00	42.75	4	3,568	0.11%
2022/02/18	22	42.00	0	0.00	42.40	22	3,706	0.59%
2022/02/17	14	42.27	13	42.26	42.25	1	3,963	0.03%
2022/02/16	14	41.75	0	0.00	41.70	14	3,962	0.35%
2022/02/15	0	0.00	2	41.78	41.55	-2	4,040	-0.05%
2022/02/14	8	41.10	4	41.30	41.20	4	4,128	0.10%
2022/02/10	0	0.00	1	41.70	41.85	-1	4,201	-0.02%
2022/02/09	3	41.90	0	0.00	42.00	3	4,231	0.07%
2022/02/08	0	0.00	1	42.05	42.05	-1	4,253	-0.02%
2022/02/07	2	41.65	1	41.60	41.75	1	4,312	0.02%
2022/01/25	2	40.88	0	0.00	40.80	2	4,417	0.05%
2022/01/24	0.1	40.90	1	41.40	41.35	-0.9	4,453	-0.02%
2022/01/21	1	41.35	0	0.00	41.35	1	4,537	0.02%
2022/01/20	1	42.00	0	0.00	42.00	1	4,538	0.02%
2022/01/19	2	42.13	24	42.60	41.80	-22	4,576	-0.48%
2022/01/14	29	43.78	1	43.80	43.55	28	4,736	0.59%
2022/01/13	0	0.00	1	43.60	43.45	-1	4,898	-0.02%
2022/01/07	1	43.35	30	43.57	43.60	-29	5,730	-0.51%
2022/01/06	2	43.05	1	43.60	43.60	1	5,794	0.02%
2022/01/05	4.2	43.49	14	43.48	43.55	-9.8	5,988	-0.16%
2022/01/04	18	43.25	17	42.75	43.25	1	6,131	0.02%
2022/01/03	0	0.00	10	42.35	42.85	-10	6,645	-0.15%
2021/12/30	3	41.95	1	42.25	41.90	2	6,725	0.03%
2021/12/29	0	0.00	1	42.00	42.05	-1	6,916	-0.01%
2021/12/28	0	0.00	2	41.85	41.85	-2	6,959	-0.03%
2021/12/24	0	0.00	10	42.40	42.30	-10	7,180	-0.14%
2021/12/23	0	0.00	41	41.78	41.95	-41	7,243	-0.57%
2021/12/22	0	0.00	1	41.90	41.60	-1	7,395	-0.01%
2021/12/20	2	41.88	0	41.80	41.85	2	7,868	0.02%
2021/12/15	1	41.10	0	0.00	41.15	1	8,731	0.01%
2021/12/10	2	41.30	1	41.40	41.35	1	10,132	0.01%
2021/12/09	0	0.00	26	41.85	41.70	-26	10,150	-0.26%
2021/12/08	17	41.89	0	0.00	41.70	17	10,165	0.17%
2021/12/07	0	0.00	30.1	41.75	41.90	-30.1	10,150	-0.30%
2021/12/06	3	41.58	5	41.55	41.55	-2	10,137	-0.02%
2021/12/03	0	0.00	1	41.50	41.45	-1	10,151	-0.01%
2021/12/02	0.2	41.30	20	41.47	41.30	-19.8	10,165	-0.19%
2021/12/01	7	41.36	0	0.00	41.55	7	10,150	0.07%
2021/11/29	0	0.00	100	41.14	41.10	-100	10,145	-0.99%
2021/11/26	1	41.70	7	41.78	41.60	-6	10,092	-0.06%
2021/11/25	5	42.63	7	42.82	42.40	-2	10,021	-0.02%
2021/11/24	1	43.10	1	42.55	42.80	0	10,011	0.00%
2021/11/23	102	43.40	110	44.04	43.15	-8	9,994	-0.08%	大買/大賣/
2021/11/22	12	44.14	6	44.18	44.05	6	9,908	0.06%
2021/11/19	32	43.75	7	43.87	43.30	25	9,740	0.26%
2021/11/18	76	43.26	2	43.20	43.10	74	9,587	0.77%
2021/11/17	18	43.28	2	42.73	43.40	16	9,523	0.17%
2021/11/16	7	43.27	20.1	43.10	43.35	-13.1	9,379	-0.14%
2021/11/15	1	41.95	0	0.00	41.90	1	9,147	0.01%
2021/11/12	1	41.75	2	41.75	41.85	-1	9,137	-0.01%
2021/11/11	4	41.06	145	41.07	40.80	-141	9,095	-1.55%	大賣/鉅額交易
2021/11/10	1	41.65	9	41.77	41.55	-8	9,033	-0.09%
2021/11/09	8	41.97	13.1	41.69	42.10	-5.1	9,018	-0.06%
2021/11/08	16	41.66	2	41.55	41.50	14	8,969	0.16%
2021/11/05	8	41.74	6.3	41.73	41.85	1.7	8,947	0.02%
2021/11/04	0	0.00	3	41.70	41.50	-3	8,966	-0.03%
2021/11/03	2	41.38	0	0.00	41.40	2	8,918	0.02%
2021/11/02	2	41.83	2	41.60	41.50	0	8,965	0.00%
2021/11/01	3	41.50	0	0.00	41.35	3	8,871	0.03%
2021/10/29	2	41.38	1.3	41.41	41.10	0.7	8,813	0.01%
2021/10/28	7	42.06	6	42.25	41.90	1	8,730	0.01%
2021/10/27	1	42.30	5.2	42.20	42.25	-4.2	8,705	-0.05%
2021/10/26	1	42.40	3	42.32	42.40	-2	8,666	-0.02%
2021/10/25	14	42.66	2	42.70	42.70	12	8,597	0.14%
2021/10/22	31	42.20	5	42.25	42.20	26	8,522	0.31%
2021/10/21	16	42.55	45	42.28	43.10	-29	8,420	-0.34%
2021/10/20	41	41.61	13.2	42.40	41.40	27.8	8,208	0.34%
2021/10/19	38	42.28	0	0.00	41.90	38	8,091	0.47%
2021/10/18	47	43.46	13	43.31	42.15	34	7,879	0.43%
2021/10/15	21	43.92	11	43.65	44.25	10	7,551	0.13%
2021/10/14	10	43.01	3	43.32	42.95	7	7,346	0.10%
2021/10/13	14.4	42.85	3	42.65	43.65	11.4	7,244	0.16%
2021/10/12	95	44.15	20	42.87	42.70	75	7,081	1.06%
2021/10/08	131	44.17	41	44.77	44.20	90	6,883	1.31%	大買/
2021/10/07	27	42.61	2.3	43.01	43.05	24.7	6,326	0.39%
2021/10/06	6	41.44	5	41.55	42.15	1	6,118	0.02%
2021/10/05	5	40.18	8	39.90	40.30	-3	5,905	-0.05%
2021/10/04	7	40.76	2	40.73	40.60	5	5,852	0.09%
2021/10/01	4	41.30	15	41.32	40.25	-11	5,782	-0.19%
2021/09/30	1	42.40	3	42.30	42.70	-2	5,642	-0.04%
2021/09/29	11.3	42.07	8	42.03	42.00	3.3	5,550	0.06%
2021/09/28	6	42.22	9	42.46	42.80	-3	5,453	-0.06%
2021/09/27	11	44.53	8	44.26	43.10	3	5,411	0.06%
2021/09/24	10	43.92	5.1	43.55	44.00	4.9	5,138	0.10%
2021/09/23	23	43.31	15	43.29	43.80	8	4,989	0.16%
2021/09/22	16	43.87	30	43.75	43.70	-14	4,756	-0.29%
2021/09/17	37	43.00	69.1	43.51	43.95	-32.1	4,291	-0.75%
2021/09/16	10.3	41.21	13	41.26	41.15	-2.7	3,610	-0.07%
2021/09/15	30	39.65	2	40.00	40.30	28	3,399	0.82%
2021/09/14	0	0.00	4	37.95	38.25	-4	3,195	-0.13%
2021/09/13	0	0.00	2	38.00	38.05	-2	3,189	-0.06%
2021/09/09	0	0.00	1	37.00	36.85	-1	3,326	-0.03%
2021/09/08	1	36.80	2	36.90	36.90	-1	3,339	-0.03%
2021/09/07	3	37.45	3	37.67	37.50	0	3,374	0.00%
2021/09/06	3	37.80	0	0.00	37.50	3	3,386	0.09%
2021/09/03	5	37.95	0	0.00	38.10	5	3,381	0.15%
2021/09/02	0.1	37.85	0	0.00	37.85	0.1	3,378	0.00%
2021/09/01	13	37.99	1	37.85	38.00	12	3,369	0.36%
2021/08/31	1	37.65	0	0.00	37.85	1	3,366	0.03%
2021/08/30	0	0.00	1	38.05	38.10	-1	3,373	-0.03%
2021/08/26	1	37.50	2	37.68	37.45	-1	3,367	-0.03%
2021/08/23	2	36.68	0	0.00	36.65	2	3,411	0.06%
2021/08/20	9	36.50	0	0.00	36.35	9	3,439	0.26%
2021/08/19	2.2	36.78	5	36.65	36.70	-2.9	3,468	-0.08%
2021/08/18	2	36.43	2	36.95	37.55	0	3,469	0.00%
2021/08/13	1	38.50	0	0.00	38.50	1	3,483	0.03%
2021/08/12	1	39.10	0	0.00	39.05	1	3,491	0.03%
2021/08/10	1	39.60	0	0.00	39.40	1	3,646	0.03%
2021/08/09	1	41.00	1	40.55	40.35	0	3,746	0.00%
2021/08/06	7	41.25	8	41.29	40.90	-1	3,899	-0.03%
2021/08/05	1.1	40.44	0	0.00	40.10	1.1	3,965	0.03%
2021/08/04	1	39.75	6	39.73	40.00	-5	4,156	-0.12%
2021/08/03	29	39.41	0	0.00	39.40	29	4,282	0.68%
2021/07/28	3	39.90	2	39.65	39.70	1	4,571	0.02%
2021/07/26	2	40.88	0	0.00	40.85	2	4,940	0.04%
2021/07/23	1	41.05	3	41.30	41.00	-2	5,029	-0.04%
2021/07/22	1	40.70	6	40.95	40.70	-5	5,087	-0.10%
2021/07/21	1	39.90	15	39.90	40.00	-14	5,135	-0.27%
2021/07/20	5	40.75	1.1	40.70	40.60	3.9	5,149	0.08%
2021/07/19	1.1	41.69	0	0.00	41.35	1.1	5,206	0.02%
2021/07/16	6	42.59	5	42.64	42.50	1	5,419	0.02%
2021/07/15	3	42.10	0	0.00	41.75	3	5,568	0.05%
2021/07/14	2	41.55	0	0.00	41.15	2	5,798	0.03%
2021/07/13	6	42.33	1	42.60	42.00	5	5,921	0.08%
2021/07/12	7	42.34	0	0.00	42.50	7	6,040	0.12%
2021/07/09	1	42.15	1	42.20	41.95	0	6,373	0.00%
2021/07/06	2	43.00	3	42.92	42.70	-1	7,871	-0.01%
2021/07/05	8	43.09	1	42.95	42.80	7	8,124	0.09%
2021/07/02	1	43.05	11	43.09	43.00	-10	8,189	-0.12%
2021/07/01	2	42.58	1	43.00	42.15	1	8,194	0.01%
2021/06/30	1	42.55	7	42.62	42.60	-6	8,237	-0.07%
2021/06/29	7	42.41	6	42.37	42.30	1	8,331	0.01%
2021/06/28	1	42.30	0	0.00	42.50	1	8,484	0.01%
2021/06/25	6	42.68	5	42.65	42.50	1	8,515	0.01%
2021/06/24	7	42.04	12	42.38	42.75	-5	8,614	-0.06%
2021/06/23	1	41.25	13	41.25	41.60	-12	8,997	-0.13%
2021/06/21	1	40.00	2	40.33	39.50	-1	10,778	-0.01%
2021/06/18	5	40.64	2	40.50	40.50	3	10,830	0.03%
2021/06/17	0	0.00	10	40.20	40.20	-10	10,808	-0.09%
2021/06/16	2.7	39.89	1	39.95	40.05	1.7	10,903	0.02%
2021/06/15	1	39.40	3	39.40	39.40	-2	11,015	-0.02%
2021/06/11	1	39.80	0	0.00	39.65	1	11,273	0.01%
2021/06/09	0	0.00	21	40.00	39.35	-21	11,374	-0.18%
2021/06/08	0	0.00	1	39.75	39.65	-1	11,406	-0.01%
2021/06/07	7	40.05	0	0.00	39.80	7	11,473	0.06%
2021/06/04	1	40.00	8	40.18	40.15	-7	11,526	-0.06%
2021/06/03	18	40.29	1.1	40.15	40.10	16.9	11,617	0.15%
2021/06/02	0	0.00	1	40.30	40.10	-1	11,720	-0.01%
2021/06/01	0	0.00	1.4	39.78	40.10	-1.4	11,728	-0.01%
2021/05/31	2	39.63	4	39.80	39.45	-2	11,793	-0.02%
2021/05/28	1	39.65	5	39.60	39.70	-4	11,827	-0.03%
2021/05/27	12.3	38.89	1	39.00	38.80	11.3	11,868	0.10%
2021/05/26	3	39.30	0	0.00	39.80	3	11,895	0.03%
2021/05/25	10	39.95	7	40.04	39.55	3	12,015	0.02%
2021/05/24	8	39.42	0	0.00	39.50	8	12,265	0.07%
2021/05/21	3	39.02	0	0.00	39.20	3	12,377	0.02%
2021/05/20	1	39.35	0	0.00	38.60	1	12,562	0.01%
2021/05/19	1	38.80	1	39.20	39.20	0	12,798	0.00%
2021/05/18	2	37.90	2	37.75	38.85	0	12,797	0.00%
2021/05/17	6.4	35.99	1	35.90	36.00	5.4	12,762	0.04%
2021/05/14	12	39.24	11	40.63	38.90	1	12,672	0.01%
2021/05/13	2	36.45	4	36.93	38.40	-2	12,556	-0.02%
2021/05/12	4.2	37.79	1	40.15	38.10	3.2	12,478	0.03%
2021/05/11	10	41.07	4	40.84	40.60	6	12,357	0.05%
2021/05/10	3	43.30	0	0.00	43.20	3	12,322	0.02%
2021/05/07	6	42.24	8	42.10	42.90	-2	12,358	-0.02%
2021/05/06	3	40.82	1	41.25	40.55	2	12,440	0.02%
2021/05/05	15	40.70	6.6	40.79	40.40	8.5	12,720	0.07%
2021/05/04	8	40.99	6	40.56	40.50	2	12,698	0.02%
2021/05/03	10	43.43	3	43.48	42.95	7	12,571	0.06%
2021/04/29	0	0.00	15	45.45	45.40	-15	12,565	-0.12%
2021/04/28	3.4	45.23	69	45.21	45.15	-65.6	12,567	-0.52%
2021/04/27	2	45.53	9	45.33	45.60	-7	12,645	-0.06%
2021/04/26	3	44.97	0	0.00	44.75	3	12,694	0.02%
2021/04/23	3	44.67	3.1	44.84	44.60	-0.1	12,780	0.00%
2021/04/22	4	45.25	10	45.37	44.35	-6	12,901	-0.05%
2021/04/21	17	46.92	4	46.73	46.50	13	12,842	0.10%
2021/04/20	5	47.65	15	47.43	47.85	-10	12,734	-0.08%
2021/04/19	1	46.65	70	46.44	46.40	-69	12,771	-0.54%
2021/04/16	3	45.53	4	45.56	45.65	-1	12,810	-0.01%
2021/04/15	26	45.82	22	46.20	45.55	4	12,884	0.03%
2021/04/14	84	46.39	24	47.26	47.20	60	12,794	0.47%
2021/04/13	44	47.72	53.5	47.62	46.80	-9.5	13,010	-0.07%
2021/04/12	32.5	46.24	37	46.37	46.30	-4.5	12,787	-0.04%
2021/04/09	22	44.88	27	44.60	44.70	-5	13,190	-0.04%
2021/04/08	17	44.04	26	44.03	44.05	-9	13,439	-0.07%
2021/04/07	7.7	44.03	14	43.93	43.95	-6.3	13,403	-0.05%
2021/04/06	1	44.25	7	44.06	44.00	-6	13,536	-0.04%
2021/04/01	13	43.94	5	44.37	44.45	8	14,220	0.06%
2021/03/31	4	44.04	30	44.08	44.05	-26	14,437	-0.18%
2021/03/30	17.3	43.21	17	43.25	43.35	0.3	14,258	0.00%
2021/03/29	36.3	43.19	18	43.06	43.45	18.3	14,224	0.13%
2021/03/26	18.5	43.81	27	43.87	43.25	-8.5	14,084	-0.06%
2021/03/25	66	46.35	52.1	45.59	45.10	13.9	13,578	0.10%
2021/03/24	77	44.54	107	45.47	46.65	-30	12,788	-0.23%	大賣/
2021/03/23	42	42.77	13	42.57	42.45	29	11,679	0.25%
2021/03/22	8	41.98	0	0.00	42.45	8	11,591	0.07%
2021/03/19	3	42.25	0	0.00	42.10	3	11,540	0.03%
2021/03/18	12	43.31	0	0.00	42.80	12	11,438	0.10%
2021/03/17	25	43.32	21.2	43.84	43.30	3.8	11,313	0.03%
2021/03/16	0	0.00	4	42.84	42.75	-4	11,058	-0.04%
2021/03/15	11	42.30	10	42.46	42.25	1	10,985	0.01%
2021/03/12	10	42.50	0	0.00	42.50	10	10,965	0.09%
2021/03/11	1	42.30	3.1	42.72	42.40	-2.1	10,998	-0.02%
2021/03/10	3	42.50	2	42.95	42.35	1	10,968	0.01%
2021/03/09	3	42.05	25	42.64	42.85	-22	10,911	-0.20%
2021/03/08	36	42.13	26.1	42.17	42.10	9.9	10,839	0.09%
2021/03/05	10	41.33	3	41.75	41.50	7	10,725	0.07%
2021/03/04	3	41.82	14	41.74	41.60	-11	10,714	-0.10%
2021/03/03	3	41.75	2	41.85	41.85	1	10,655	0.01%
2021/03/02	26	41.50	15	41.69	41.20	11	10,597	0.10%
2021/02/26	15	41.75	13	41.89	41.65	2	10,553	0.02%
2021/02/25	2.1	42.92	49.6	42.76	42.60	-47.6	10,566	-0.45%
2021/02/24	35.1	42.68	25	42.38	41.40	10.1	10,518	0.10%
2021/02/23	12	43.18	20	43.34	43.55	-8	10,325	-0.08%
2021/02/22	41	43.00	3	42.98	42.90	38	10,227	0.37%
2021/02/19	46	42.18	107	42.43	43.70	-61	10,159	-0.60%	大賣/
2021/02/18	35	40.75	11	41.32	41.10	24	9,965	0.24%
2021/02/17	4	40.79	4	40.81	40.90	0	10,053	0.00%
2021/02/05	36	40.04	1	40.45	40.00	35	10,018	0.35%
2021/02/04	9.3	40.57	3	40.48	40.35	6.3	9,982	0.06%
2021/02/03	3	41.10	7	41.36	40.95	-4	9,973	-0.04%
2021/02/02	25	40.86	2	41.20	41.15	23	9,943	0.23%
2021/02/01	8	40.12	8	40.61	40.45	0	9,892	0.00%
2021/01/29	8	41.49	16	41.77	40.90	-8	9,858	-0.08%
2021/01/28	106	41.75	20	42.04	41.35	86	9,789	0.88%	大買/
2021/01/27	50	42.23	33	42.56	43.20	17	9,589	0.18%
2021/01/26	5	41.42	5	41.39	41.10	0	9,261	0.00%
2021/01/25	11.1	41.99	1	41.85	41.95	10.1	9,225	0.11%
2021/01/22	3	41.05	18	42.48	43.20	-15	9,197	-0.16%
2021/01/21	7	41.45	2	41.15	40.95	5	9,061	0.06%
2021/01/20	13	42.05	15	42.00	41.45	-2	8,987	-0.02%
2021/01/19	5.4	43.09	7	43.14	43.05	-1.6	8,845	-0.02%
2021/01/18	3	43.63	19	43.67	43.55	-16	8,730	-0.18%
2021/01/15	22	42.90	5	43.48	42.75	17	8,578	0.20%
2021/01/14	40	44.76	11	44.43	44.30	29	8,366	0.35%
2021/01/13	1	44.35	1	44.95	44.45	0	8,162	0.00%
2021/01/12	16	45.03	6	44.69	43.95	10	8,071	0.12%
2021/01/11	12	47.07	2	47.90	46.80	10	7,913	0.13%
2021/01/08	8	46.88	8	47.25	46.55	0	7,853	0.00%
2021/01/07	7	48.16	5	48.78	48.00	2	7,662	0.03%
2021/01/06	27	50.11	19	49.92	49.00	8	7,415	0.11%
2021/01/05	14	49.20	40	49.52	48.85	-26	6,700	-0.39%
2021/01/04	50	49.32	37	49.57	50.90	13	6,279	0.21%
2020/12/31	33	43.88	15.6	45.69	46.90	17.4	5,551	0.31%
2020/12/30	1	42.60	6.2	42.46	42.85	-5.2	5,130	-0.10%
2020/12/29	10	42.38	123	42.43	42.20	-113	5,130	-2.20%	大賣/鉅額交易
2020/12/28	46	43.41	10.7	43.30	43.50	35.3	4,966	0.71%
2020/12/25	117	39.78	30.1	39.80	41.05	86.9	4,236	2.05%	大買/
2020/12/24	2	37.38	1	37.35	37.35	1	3,943	0.03%
2020/12/23	1	36.70	1	37.05	37.20	0	3,965	0.00%
2020/12/22	1	38.25	1	37.65	37.00	0	3,990	0.00%
2020/12/16	0.2	37.25	0	0.00	37.50	0.2	4,059	0.00%
2020/12/15	0.1	36.70	0	0.00	36.50	0.1	4,114	0.00%
2020/12/11	4.1	36.65	0	0.00	36.80	4.1	4,351	0.09%
2020/12/09	1	37.80	0.6	37.70	37.85	0.4	4,563	0.01%
2020/12/08	1	37.90	8	37.68	37.65	-7	4,692	-0.15%
2020/12/07	11.3	38.06	0	0.00	37.65	11.3	4,911	0.23%
2020/12/04	7.4	38.47	3	38.67	38.45	4.4	5,046	0.09%
2020/12/03	2	38.30	0.1	38.25	38.25	1.9	5,035	0.04%
2020/12/02	2	38.28	0	0.00	38.55	2	5,096	0.04%
2020/11/30	3	38.85	0	39.00	39.00	3	5,256	0.06%
2020/11/27	0.1	38.92	0	38.80	39.35	0	5,360	0.00%
2020/11/26	2	39.15	0	0.00	39.20	2	5,594	0.04%
2020/11/25	0	0.00	4	39.54	39.50	-4	5,902	-0.07%
2020/11/24	4	39.00	6	39.17	38.75	-2	6,017	-0.03%
2020/11/23	10	40.39	6.3	39.98	40.10	3.7	6,060	0.06%
2020/11/20	9.3	40.02	9	39.82	40.05	0.3	6,286	0.00%
2020/11/19	1	38.95	0	0.00	38.90	1	6,314	0.02%
2020/11/18	1	38.70	14.6	38.83	39.00	-13.6	6,319	-0.22%
2020/11/17	0	0.00	2	37.63	38.10	-2	6,289	-0.03%
2020/11/16	1	37.00	1	37.50	37.70	0	6,399	0.00%
2020/11/13	9	36.33	3	36.20	36.25	6	6,375	0.09%
2020/11/12	0.2	35.85	0	0.00	36.00	0.2	6,632	0.00%
2020/11/09	0	0.00	1.1	34.48	34.50	-1.1	6,897	-0.02%
2020/11/05	0.5	34.90	0	0.00	34.90	0.5	7,399	0.01%
2020/10/30	1	35.70	0	0.00	35.60	1	7,864	0.01%
2020/10/29	1	37.40	0	0.00	37.55	1	7,849	0.01%
2020/10/28	0.4	38.10	1	38.20	38.30	-0.6	7,917	-0.01%
2020/10/27	2.4	38.24	1	38.05	38.20	1.4	7,957	0.02%
2020/10/26	0	0.00	1	38.70	38.30	-1	8,080	-0.01%
2020/10/23	0	0.00	4	38.10	38.05	-4	8,107	-0.05%
2020/10/22	0	38.10	0	0.00	38.20	0	8,212	0.00%
2020/10/21	1	38.15	0	0.00	38.20	1	8,288	0.01%
2020/10/20	0	0.00	1	38.30	38.30	-1	8,430	-0.01%
2020/10/19	9	39.09	6	39.16	38.00	3	8,490	0.04%
2020/10/06	0	0.00	2	23.45	23.95	-2	8,403	-0.02%
2020/09/30	0	0.00	1	22.95	22.95	-1	8,477	-0.01%
2020/09/29	1	23.30	0	0.00	23.30	1	8,629	0.01%
2020/09/28	1	23.00	1	23.05	23.00	0	8,866	0.00%
2020/09/25	0	0.00	1	23.20	22.60	-1	8,961	-0.01%
2020/09/24	0	0.00	2	22.40	22.55	-2	8,931	-0.02%
2020/09/23	2	23.13	1	22.85	22.80	1	8,866	0.01%
2020/09/22	3	23.60	10	23.50	23.40	-7	8,809	-0.08%
2020/09/18	15	24.15	1	24.15	24.30	14	8,856	0.16%
2020/09/16	2	23.50	2	23.55	23.50	0	8,958	0.00%
2020/09/14	0	0.00	5	23.50	23.60	-5	9,023	-0.06%
2020/09/11	0	0.00	1	23.70	23.70	-1	9,128	-0.01%
2020/09/10	5	24.60	0	0.00	24.35	5	9,194	0.05%
2020/09/09	0	0.00	1	24.50	24.45	-1	9,265	-0.01%
2020/09/08	1	24.60	1	24.30	24.25	0	9,286	0.00%
2020/09/07	10	25.50	0	0.00	25.20	10	9,275	0.11%
2020/09/04	2	25.28	22	25.30	25.45	-20	9,415	-0.21%
2020/09/03	1	25.45	15	25.69	25.30	-14	9,458	-0.15%
2020/09/02	7	25.65	2	25.60	25.70	5	9,787	0.05%
2020/09/01	12	25.06	2.2	25.84	25.90	9.8	10,242	0.10%
2020/08/31	12	24.98	17	25.26	25.30	-5	10,258	-0.05%
2020/08/27	6	24.85	2	24.75	24.75	4	10,730	0.04%
2020/08/26	3	25.00	1	25.15	25.10	2	10,706	0.02%
2020/08/25	2	24.65	3	24.55	24.40	-1	10,706	-0.01%
2020/08/24	5	24.75	0	0.00	24.85	5	10,717	0.05%
2020/08/21	13	24.88	23	24.97	25.10	-10	10,745	-0.09%
2020/08/20	3	23.23	5	23.87	23.30	-2	10,541	-0.02%
2020/08/19	13	24.97	3	24.90	24.75	10	10,319	0.10%
2020/08/18	6	24.83	2	25.25	25.35	4	10,271	0.04%
2020/08/17	36	25.11	5	25.21	25.15	31	10,263	0.30%
2020/08/14	3	23.80	2	23.90	23.85	1	10,253	0.01%
2020/08/13	3	24.47	4	24.35	24.40	-1	10,722	-0.01%
2020/08/12	1	24.35	10	24.44	24.40	-9	11,160	-0.08%
2020/08/11	3	24.42	11	24.62	24.55	-8	11,315	-0.07%
2020/08/10	6	24.45	51	24.19	24.20	-45	11,238	-0.40%
2020/08/07	8	24.22	8	24.31	24.00	0	11,141	0.00%
2020/08/06	0	0.00	7	23.97	23.90	-7	10,896	-0.06%
2020/08/05	2	23.60	9	23.52	23.50	-7	10,748	-0.07%
2020/08/04	0	0.00	1	23.40	23.50	-1	10,813	-0.01%
2020/08/03	4	23.29	6	23.26	23.45	-2	10,766	-0.02%
2020/07/31	1	23.65	13	23.72	23.70	-12	10,628	-0.11%
2020/07/30	3	23.03	11	23.06	23.00	-8	10,275	-0.08%
2020/07/29	5	21.94	5	21.57	21.80	0	10,056	0.00%
2020/07/24	1	21.35	0	0.00	21.10	1	10,072	0.01%
2020/07/17	2	21.75	0	0.00	21.45	2	10,058	0.02%
2020/07/16	1	21.70	0	0.00	21.80	1	10,100	0.01%
2020/07/15	0	0.00	8	21.81	21.65	-8	10,074	-0.08%
2020/07/14	0	0.00	1	21.60	21.55	-1	10,050	-0.01%
2020/07/10	5	20.98	0	0.00	21.10	5	10,118	0.05%
2020/07/09	4	21.06	3	21.20	21.10	1	10,131	0.01%
2020/07/08	14	21.43	0	0.00	21.40	14	10,172	0.14%
2020/07/07	4	22.05	6	21.94	22.25	-2	10,259	-0.02%
2020/07/03	45	21.25	1	21.20	21.20	44	11,003	0.40%
2020/06/30	0	0.00	20	21.35	21.55	-20	11,996	-0.17%
2020/06/29	0	0.00	11	21.16	21.15	-11	12,611	-0.09%
2020/06/24	12	21.94	0	0.00	21.90	12	12,541	0.10%
2020/06/23	1	22.10	0	0.00	22.15	1	12,518	0.01%
2020/06/22	2	22.43	0	0.00	22.55	2	12,531	0.02%
2020/06/19	2	22.53	1	22.80	22.50	1	12,547	0.01%
2020/06/18	6	22.70	7	22.80	22.50	-1	12,504	-0.01%
2020/06/17	0	0.00	1	23.00	22.90	-1	12,471	-0.01%
2020/06/16	5	22.79	2	22.80	22.80	3	12,489	0.02%
2020/06/15	2	22.15	1	22.25	22.10	1	12,420	0.01%
2020/06/12	3	22.18	3	21.85	22.25	0	12,415	0.00%
2020/06/11	0	0.00	1	23.05	22.70	-1	12,296	-0.01%
2020/06/10	2	23.78	250	23.50	23.85	-248	12,240	-2.03%	大賣/鉅額交易
2020/06/09	3	24.03	32	23.89	23.85	-29	12,160	-0.24%
2020/06/08	9	23.42	4	23.66	23.20	5	11,764	0.04%
2020/06/05	7	22.33	4	22.45	22.30	3	11,237	0.03%
2020/06/04	251	20.45	56	21.48	22.35	195	11,126	1.75%	大買/鉅額交易
2020/06/02	1	20.10	0	0.00	20.10	1	10,602	0.01%
2020/06/01	1	20.15	11	20.33	20.30	-10	10,650	-0.09%
2020/05/29	0	0.00	3	20.05	19.80	-3	10,614	-0.03%
2020/05/27	4	19.90	0	0.00	19.90	4	10,612	0.04%
2020/05/26	0	0.00	0.3	19.90	19.90	-0.3	10,745	0.00%
2020/05/25	0	0.00	1	20.10	20.25	-1	10,725	-0.01%
2020/05/22	2	20.10	1	20.35	20.05	1	10,719	0.01%
2020/05/21	2	20.43	1	20.35	20.60	1	10,663	0.01%
2020/05/20	29	19.97	18	20.06	20.35	11	10,541	0.10%
2020/05/19	4	19.16	28	19.12	19.70	-24	10,116	-0.24%
2020/05/18	2	18.13	6	17.65	17.95	-4	9,692	-0.04%
2020/05/15	0	0.00	5	16.97	16.90	-5	9,511	-0.05%
2020/05/14	2	16.75	0	0.00	16.70	2	9,458	0.02%
2020/05/13	0	0.00	6	17.05	16.95	-6	9,527	-0.06%
2020/05/12	2	16.65	1	17.10	16.75	1	9,612	0.01%
2020/05/11	3	17.05	4	17.03	16.90	-1	9,800	-0.01%
2020/05/08	1	16.60	6	16.31	16.35	-5	10,006	-0.05%
2020/05/06	2	16.50	5	16.55	16.40	-3	10,143	-0.03%
2020/05/05	6	16.77	15	16.60	16.65	-9	10,113	-0.09%
2020/05/04	9	16.75	0	0.00	16.70	9	10,085	0.09%
2020/04/30	0	0.00	6	17.53	17.40	-6	10,060	-0.06%
2020/04/29	3	17.15	5	17.48	17.55	-2	9,996	-0.02%
2020/04/28	1	17.10	8	16.97	16.90	-7	9,978	-0.07%
2020/04/27	16	16.91	2	17.00	17.10	14	9,904	0.14%
2020/04/24	1	16.75	1	16.75	16.70	0	9,845	0.00%
2020/04/23	13	17.04	2	16.93	17.00	11	9,776	0.11%
2020/04/22	1	16.40	25	16.45	16.55	-24	9,690	-0.25%
2020/04/21	13	16.88	2	17.50	16.75	11	9,616	0.11%
2020/04/20	16	17.84	10	17.70	17.70	6	9,464	0.06%
2020/04/17	9	18.31	0	0.00	17.80	9	9,427	0.10%
2020/04/16	3	18.30	4	18.05	18.20	-1	9,317	-0.01%
2020/04/15	10	18.55	0	0.00	18.35	10	9,244	0.11%
2020/04/14	9	18.68	3	18.35	18.45	6	9,153	0.07%
2020/04/13	19	18.45	20	18.72	18.70	-1	9,024	-0.01%
2020/04/10	29	18.73	16	18.82	18.75	13	8,882	0.15%
2020/04/09	23	18.86	22	18.93	18.50	1	8,637	0.01%
2020/04/08	3	17.63	23	17.87	18.15	-20	7,968	-0.25%
2020/04/07	6	16.08	16	16.25	16.50	-10	7,539	-0.13%
2020/04/06	11	15.11	12	15.02	15.55	-1	7,210	-0.01%
2020/04/01	21	14.80	12	14.73	14.85	9	6,853	0.13%
2020/03/31	27	14.77	5	14.85	14.70	22	6,443	0.34%
2020/03/27	7	16.54	8	16.54	16.30	-1	5,786	-0.02%
2020/03/26	6	16.03	4	15.65	16.65	2	5,713	0.04%
2020/03/25	0	0.00	6	15.53	15.50	-6	5,625	-0.11%
2020/03/24	11	14.65	51	14.96	14.65	-40	5,551	-0.72%
2020/03/23	3	14.53	0	0.00	14.45	3	5,505	0.05%
2020/03/20	2	15.25	3	15.20	15.15	-1	5,562	-0.02%
2020/03/19	52	14.51	0	0.00	14.50	52	5,495	0.95%
2020/03/18	1	16.45	0	0.00	16.10	1	5,345	0.02%
2020/03/17	2	16.20	1	16.45	16.40	1	5,310	0.02%
2020/03/16	2	17.43	31	17.27	17.00	-29	5,212	-0.56%
2020/03/13	1	17.15	3	17.35	17.60	-2	5,173	-0.04%
2020/03/12	5	18.71	0	0.00	18.60	5	5,023	0.10%
2020/03/10	0	0.00	4	20.30	20.35	-4	4,867	-0.08%
2020/03/09	3	20.33	1	20.50	20.10	2	4,794	0.04%
2020/03/06	1	20.40	1	20.85	20.35	0	4,655	0.00%
2020/03/05	1	21.00	0	0.00	21.00	1	4,563	0.02%
2020/03/04	0	0.00	3	20.75	21.15	-3	4,486	-0.07%
2020/03/03	0	0.00	2	20.90	20.85	-2	4,407	-0.05%
2020/03/02	0	0.00	6	20.18	20.30	-6	4,305	-0.14%
2020/02/27	1	21.25	6	21.23	20.40	-5	4,172	-0.12%
2020/02/26	8	21.51	2	21.15	21.55	6	4,034	0.15%
2020/02/24	1	20.80	11	20.78	20.95	-10	3,775	-0.26%
2020/02/21	0	0.00	7	20.88	20.95	-7	3,682	-0.19%
2020/02/20	2	20.95	7	20.93	21.05	-5	3,614	-0.14%
2020/02/19	2	20.75	9	20.66	20.90	-7	3,444	-0.20%
2020/02/18	4	20.40	2	20.35	20.15	2	3,365	0.06%
2020/02/17	0	0.00	4	20.03	20.05	-4	3,311	-0.12%
2020/02/14	5	19.83	0	0.00	19.80	5	3,248	0.15%
2020/02/13	5	20.05	113	20.05	20.00	-108	3,221	-3.35%	大賣/鉅額交易
2020/02/12	3	19.85	0	0.00	20.05	3	3,161	0.09%
2020/02/11	57	20.07	67	19.90	19.65	-10	3,040	-0.33%
2020/02/10	8	19.88	2	19.95	19.90	6	2,847	0.21%
2020/02/07	0	0.00	8	18.86	19.25	-8	2,539	-0.32%
2020/02/06	1	18.50	9	18.59	18.75	-8	2,407	-0.33%
2020/02/05	0	0.00	0.2	17.55	17.55	-0.2	2,352	-0.01%
2020/02/04	0	0.00	1	17.45	17.35	-1	2,323	-0.04%
2020/02/03	6	17.18	0	0.00	17.15	6	2,303	0.26%
2020/01/31	12	17.99	5	18.00	17.90	7	2,244	0.31%
2020/01/30	14	18.29	0	0.00	17.95	14	2,238	0.63%
2020/01/17	0	0.00	2	19.30	19.25	-2	2,146	-0.09%
2020/01/15	1	19.10	0	0.00	19.10	1	2,168	0.05%
2020/01/14	0	0.00	4	19.15	19.20	-4	2,197	-0.18%
2020/01/10	0	0.00	4	18.98	19.00	-4	2,303	-0.17%
2020/01/09	10	18.80	0	0.00	18.95	10	2,306	0.43%
2020/01/08	10	18.81	0	0.00	18.70	10	2,348	0.43%
2019/12/31	1	19.60	1	19.60	19.55	0	2,389	0.00%
2019/12/30	0	0.00	2	19.40	19.50	-2	2,418	-0.08%
2019/12/25	10	19.35	1	19.40	19.40	9	2,468	0.36%
2019/12/24	2	19.40	0	0.00	19.40	2	2,544	0.08%
2019/12/19	0	0.00	1	19.50	19.45	-1	2,550	-0.04%
2019/12/18	0	0.00	2	19.75	19.65	-2	2,554	-0.08%
2019/12/17	0	0.00	1	19.70	19.75	-1	2,559	-0.04%
2019/12/16	1	19.20	6	19.22	19.20	-5	2,516	-0.20%
2019/12/11	2	19.20	10	19.15	19.15	-8	2,851	-0.28%
2019/12/10	4	19.23	28	19.15	19.10	-24	2,853	-0.84%
2019/12/06	0	0.00	1	18.80	18.80	-1	2,894	-0.03%
2019/12/05	1	18.85	0	0.00	18.80	1	3,019	0.03%
2019/12/02	0	0.00	2	19.05	19.00	-2	3,035	-0.07%
2019/11/29	2	19.15	5	19.23	19.15	-3	3,035	-0.10%
2019/11/28	0	0.00	9	18.98	19.15	-9	3,038	-0.30%
2019/11/25	0	0.00	1	18.75	18.75	-1	3,082	-0.03%
2019/11/19	0	0.00	3	18.90	19.00	-3	3,135	-0.10%
2019/11/18	5	18.72	2	18.85	18.80	3	3,179	0.09%
2019/11/15	22	18.54	16	18.64	18.70	6	3,276	0.18%
2019/11/13	3	19.05	1	19.10	19.05	2	3,257	0.06%
2019/11/12	22	19.15	2	19.25	19.15	20	3,317	0.60%
2019/11/11	7	19.26	0	0.00	19.20	7	3,510	0.20%
2019/11/08	10	19.65	0	0.00	19.65	10	3,598	0.28%
2019/11/07	0	0.00	1	19.75	19.60	-1	3,789	-0.03%
2019/11/06	30	19.59	0	0.00	19.50	30	3,789	0.79%
2019/11/04	2	19.80	2	19.70	19.60	0	3,884	0.00%
2019/10/24	1	19.60	0	0.00	19.65	1	4,919	0.02%
2019/10/21	3	19.95	5	19.91	19.85	-2	5,024	-0.04%
2019/10/18	7	19.59	0	0.00	19.50	7	5,082	0.14%
2019/10/17	100	19.70	0	0.00	19.70	100	5,096	1.96%
2019/10/14	0	0.00	2	19.40	19.40	-2	5,142	-0.04%
2019/10/09	2	19.00	10	19.00	18.95	-8	5,240	-0.15%
2019/10/07	1	19.50	81	19.26	19.40	-80	5,512	-1.45%
2019/10/03	1	19.30	4	19.35	19.35	-3	5,561	-0.05%
2019/10/02	2	19.60	14	19.61	19.60	-12	5,636	-0.21%
2019/09/27	8	19.88	6	19.91	19.65	2	5,854	0.03%
2019/09/25	12	20.15	10	20.20	20.25	2	6,043	0.03%
2019/09/24	3	20.28	2	20.30	20.25	1	6,196	0.02%
2019/09/23	1	20.40	1	20.55	20.30	0	6,249	0.00%
2019/09/20	0	0.00	3	20.45	20.35	-3	6,345	-0.05%
2019/09/19	4	20.56	5	20.72	20.60	-1	6,527	-0.02%
2019/09/18	4	20.28	2	20.18	20.40	2	6,707	0.03%
2019/09/17	24	20.28	94	20.28	20.10	-70	6,676	-1.05%
2019/09/12	1	21.25	2	21.30	21.10	-1	6,819	-0.01%
2019/09/11	3	20.87	0	0.00	20.95	3	6,892	0.04%
2019/09/10	1	21.05	1	21.10	21.10	0	6,912	0.00%
2019/09/09	0	0.00	2	21.60	21.35	-2	6,974	-0.03%
2019/09/04	0	0.00	20	20.85	20.90	-20	7,295	-0.27%
2019/08/28	4	21.10	4	21.05	21.15	0	8,083	0.00%
2019/08/22	1	20.85	1	20.75	21.00	0	9,296	0.00%
2019/08/21	2	21.00	2	20.80	20.95	0	9,722	0.00%
2019/08/20	2	20.70	146	20.65	20.60	-144	10,331	-1.39%	大賣/鉅額交易
2019/08/19	0	0.00	1	21.25	21.15	-1	10,315	-0.01%
2019/08/15	176	21.38	7	21.11	21.10	169	10,583	1.60%	大買/鉅額交易
2019/08/14	15	21.80	57	21.91	21.90	-42	10,655	-0.39%
2019/08/13	3	22.40	3	22.32	22.25	0	10,900	0.00%
2019/08/12	3	22.58	11	23.08	23.15	-8	11,551	-0.07%
2019/08/08	3	22.92	3	23.02	23.20	0	11,763	0.00%
2019/08/07	0	0.00	8	22.99	23.00	-8	11,837	-0.07%
2019/08/06	17	22.51	2	22.55	22.70	15	12,036	0.12%
2019/08/05	1	22.85	0	0.00	22.90	1	12,002	0.01%
2019/08/02	16	23.12	8	23.18	23.05	8	11,956	0.07%
2019/08/01	14	23.66	7	23.65	23.60	7	11,864	0.06%
2019/07/31	8	24.13	4	24.14	24.00	4	11,789	0.03%
2019/07/30	14	24.35	8	24.41	24.30	6	11,699	0.05%
2019/07/29	10	24.25	29	24.29	24.45	-19	11,611	-0.16%
2019/07/26	4	23.94	8	23.61	23.90	-4	11,344	-0.04%
2019/07/25	4	22.38	0	0.00	22.65	4	10,970	0.04%
2019/07/24	1	22.45	4	22.45	22.35	-3	10,959	-0.03%
2019/07/23	1	22.75	1	22.85	22.55	0	10,920	0.00%
2019/07/22	2	23.25	0	0.00	23.20	2	10,850	0.02%
2019/07/19	13	23.40	4	23.55	23.35	9	10,746	0.08%
2019/07/18	14	23.41	0	0.00	23.45	14	10,663	0.13%
2019/07/16	21	23.51	6	23.58	23.45	15	10,642	0.14%
2019/07/15	14	23.71	7	23.65	23.90	7	10,573	0.07%
2019/07/12	3	23.43	3	23.52	23.15	0	10,479	0.00%
2019/07/11	0	0.00	1	24.00	23.95	-1	10,325	-0.01%
2019/07/10	3	23.92	203	23.90	23.85	-200	10,321	-1.94%	大賣/鉅額交易
2019/07/09	1	23.90	3	23.85	23.80	-2	10,487	-0.02%
2019/07/08	3	23.70	0	0.00	23.60	3	10,552	0.03%
2019/07/05	5	23.76	0	0.00	23.60	5	10,474	0.05%
2019/07/04	0	0.00	7	23.54	23.50	-7	10,403	-0.07%
2019/07/03	2	23.20	120.7	23.45	23.00	-118.7	10,384	-1.14%	大賣/鉅額交易
2019/07/02	2	23.33	6	23.59	23.45	-4	10,383	-0.04%
2019/07/01	5	23.25	17	23.03	23.25	-12	10,231	-0.12%
2019/06/28	0	0.00	52	22.66	22.80	-52	10,096	-0.52%
2019/06/27	7	22.81	20	22.98	22.80	-13	10,070	-0.13%
2019/06/26	2	22.98	6	22.93	22.95	-4	10,027	-0.04%
2019/06/25	6	22.61	6	22.58	22.60	0	10,079	0.00%
2019/06/21	13	22.16	4	22.26	22.05	9	9,757	0.09%
2019/06/20	29	22.10	3	22.25	22.15	26	9,569	0.27%
2019/06/19	2	21.55	3	21.80	21.80	-1	9,332	-0.01%
2019/06/18	0	0.00	2	21.50	21.50	-2	9,249	-0.02%
2019/06/14	6	21.85	0	0.00	21.80	6	9,094	0.07%
2019/06/13	9	21.96	0	0.00	21.60	9	9,022	0.10%
2019/06/12	5	22.16	0	0.00	22.00	5	8,821	0.06%
2019/06/11	6	22.79	10	22.66	22.60	-4	8,623	-0.05%
2019/06/10	60	22.85	0	0.00	22.50	60	8,484	0.71%
2019/06/06	28	22.86	3	23.10	22.55	25	8,361	0.30%
2019/06/05	83	23.03	6	23.22	23.20	77	8,178	0.94%
2019/06/04	1	23.60	1	23.15	23.10	0	7,985	0.00%
2019/06/03	41	23.74	12	23.40	23.25	29	7,805	0.37%
2019/05/31	10	23.85	4	23.64	23.85	6	7,586	0.08%
2019/05/30	8	23.99	14	23.93	23.85	-6	7,354	-0.08%
2019/05/29	30	24.60	36	24.16	24.00	-6	7,142	-0.08%
2019/05/28	21	24.01	8	24.05	23.55	13	6,501	0.20%
2019/05/27	13	23.02	33	23.51	23.95	-20	6,045	-0.33%
2019/05/24	5	21.80	0	0.00	21.80	5	5,396	0.09%
2019/05/23	6	22.22	5	22.30	21.80	1	5,322	0.02%
2019/05/22	3	22.37	2.3	22.41	22.55	0.8	5,186	0.01%
2019/05/21	3	21.93	18	22.04	22.25	-15	4,989	-0.30%
2019/05/20	33	22.68	159	22.46	22.50	-126	4,829	-2.61%	大賣/鉅額交易
2019/05/17	194	21.44	31	21.90	22.15	163	4,370	3.73%	大買/鉅額交易
2019/05/16	6	20.74	42	20.60	20.50	-36	3,649	-0.99%
2019/05/15	12	20.21	3	20.02	20.30	9	3,246	0.28%
2019/05/14	2	20.03	0	0.00	20.20	2	3,131	0.06%
2019/05/13	0	0.00	10	19.45	19.60	-10	2,878	-0.35%
2019/05/10	10.3	19.25	0	0.00	19.15	10.3	2,856	0.36%
2019/05/07	20	19.25	0	0.00	19.25	20	2,857	0.70%
2019/05/06	1	19.25	0	0.00	19.25	1	2,864	0.03%
2019/04/30	1	19.75	0	0.00	19.50	1	2,831	0.04%
2019/04/25	1	19.80	0	0.00	19.70	1	2,782	0.04%
2019/04/23	0	0.00	5	19.88	19.95	-5	2,782	-0.18%
2019/04/22	2	19.95	5	19.96	19.90	-3	2,783	-0.11%
2019/04/19	0	0.00	6	19.87	19.85	-6	2,786	-0.22%
2019/04/18	12	19.72	21	19.70	19.80	-9	2,787	-0.32%
2019/04/16	27	19.32	0	0.00	19.20	27	2,716	0.99%
2019/04/15	37	19.74	5	19.95	19.30	32	2,627	1.22%
2019/04/12	0	0.00	46	20.14	20.05	-46	2,411	-1.91%
2019/04/11	0	0.00	1	20.45	20.35	-1	2,304	-0.04%
2019/04/10	7	20.70	1	20.45	20.70	6	2,286	0.26%
2019/04/09	14	20.50	4	20.41	20.60	10	2,251	0.44%
2019/04/08	5	20.00	1	20.00	20.25	4	2,147	0.19%
2019/04/02	5	19.75	10	19.75	19.70	-5	2,053	-0.24%
2019/03/29	1	19.55	50	19.50	19.45	-49	2,083	-2.35%
2019/03/28	12	20.03	3	20.00	19.90	9	2,029	0.44%
2019/03/22	0	0.00	2	18.85	18.95	-2	2,036	-0.10%
2019/03/20	0	0.00	70	18.94	18.95	-70	2,178	-3.21%
2019/03/19	0	0.00	85	18.87	18.85	-85	2,241	-3.79%
2019/03/12	30	19.10	0	0.00	19.10	30	3,623	0.83%
2019/03/07	3	18.70	0	0.00	18.65	3	4,050	0.07%
2019/02/27	2	18.90	0	0.00	18.90	2	4,111	0.05%
2019/02/25	80	19.00	70	19.00	19.00	10	4,124	0.24%
2019/02/22	1	19.00	3	18.85	18.95	-2	4,106	-0.05%
2019/02/20	10	18.80	0	0.00	18.65	10	4,062	0.25%
2019/02/18	0	0.00	1	18.70	18.75	-1	4,075	-0.02%
2019/02/14	17	18.50	0	0.00	18.50	17	4,018	0.42%
2019/02/13	50	18.50	0	0.00	18.50	50	4,016	1.24%
2019/02/11	0	0.00	20	18.60	18.40	-20	4,049	-0.49%
2019/01/30	10	18.40	0	0.00	18.35	10	4,044	0.25%
2019/01/29	10	18.50	0	0.00	18.50	10	4,053	0.25%
2019/01/23	0	0.00	1	18.10	18.10	-1	4,029	-0.03%
2019/01/22	1	18.20	0	0.00	18.20	1	4,039	0.02%
2019/01/21	6	18.00	40	18.00	18.10	-34	4,046	-0.84%
2019/01/18	10	18.03	0	0.00	18.00	10	4,086	0.24%
2019/01/17	12	18.00	0	0.00	18.05	12	4,132	0.29%
2019/01/15	35	17.90	0	0.00	18.10	35	4,168	0.84%
2019/01/14	24	17.80	0	0.00	17.85	24	4,161	0.58%
2019/01/10	20	17.80	0	0.00	17.80	20	4,192	0.48%
2019/01/08	0	17.80	0	0.00	17.80	0	4,224	0.00%
2019/01/04	0	0.00	50	17.65	17.70	-50	4,275	-1.17%
2019/01/03	5	17.85	0	0.00	17.80	5	4,397	0.11%
2019/01/02	20	18.00	0	0.00	17.95	20	4,399	0.45%
2018/12/25	2	18.15	0	0.00	18.25	2	4,443	0.05%
2018/12/24	10	18.87	5	18.70	18.55	5	4,446	0.11%
2018/12/18	26	19.99	3	19.88	19.35	23	4,449	0.52%
2018/12/17	0	0.00	24	20.69	20.60	-24	4,288	-0.56%
2018/12/14	46	20.46	17	20.26	20.55	29	4,241	0.68%
2018/12/13	2	20.15	0	0.00	20.30	2	4,159	0.05%
2018/12/12	8	20.00	32	19.91	20.10	-24	4,143	-0.58%
2018/12/11	16	20.02	12	19.95	19.80	4	4,108	0.10%
2018/12/10	10	20.05	4	20.05	20.10	6	4,107	0.15%
2018/12/07	5	20.05	1	20.00	20.05	4	4,060	0.10%
2018/12/06	45	20.30	10	20.32	20.05	35	3,944	0.89%
2018/12/05	57	20.68	49	21.06	21.00	8	3,702	0.22%
2018/12/04	9	19.13	21	19.70	20.00	-12	2,803	-0.43%
2018/12/03	7	18.29	0	0.00	18.20	7	2,479	0.28%
2018/11/29	2	18.35	0	0.00	18.00	2	2,368	0.08%
2018/11/28	0	0.00	12	17.96	18.15	-12	2,337	-0.51%
2018/11/21	1	18.15	0	0.00	18.25	1	2,394	0.04%
2018/11/20	2	18.00	0	0.00	18.00	2	2,400	0.08%
2018/11/15	20	18.20	0	0.00	18.20	20	2,392	0.84%
2018/11/07	41	18.05	0	0.00	18.10	41	2,495	1.64%
2018/11/06	0	0.00	0.3	18.20	18.15	-0.3	2,532	-0.01%
2018/11/02	10	17.98	1	18.00	18.00	9	2,561	0.35%
2018/11/01	10	18.00	0	0.00	18.00	10	2,568	0.39%
2018/10/31	2	17.90	3	17.95	18.05	-1	2,578	-0.04%
2018/10/26	40	17.60	0	0.00	17.70	40	2,615	1.53%
2018/10/25	3	17.90	0	0.00	17.95	3	2,650	0.11%
2018/10/19	0	0.00	2	18.70	18.55	-2	2,641	-0.08%
2018/10/15	1	19.50	0	0.00	19.50	1	2,559	0.04%
2018/10/11	10	19.90	26	19.55	19.65	-16	2,494	-0.64%
2018/10/05	4	21.00	0	0.00	20.75	4	2,396	0.17%
2018/10/01	1	21.55	0	0.00	21.60	1	2,336	0.04%
2018/09/28	0	0.00	23	21.68	21.70	-23	2,325	-0.99%
2018/09/26	0	0.00	5	21.00	21.15	-5	2,255	-0.22%
2018/09/25	0	0.00	1	20.90	20.90	-1	2,271	-0.04%
2018/09/20	1	21.00	0	0.00	20.90	1	2,376	0.04%
2018/09/18	0	0.00	2	21.05	21.15	-2	2,479	-0.08%
2018/09/17	15	21.10	0	0.00	21.05	15	2,472	0.61%
2018/09/14	10	20.90	0	0.00	21.00	10	2,490	0.40%
2018/09/10	0	0.00	9	20.35	20.30	-9	2,855	-0.32%
2018/08/24	26	20.56	0	0.00	20.60	26	3,156	0.82%
2018/08/23	0	0.00	20	20.51	20.60	-20	3,189	-0.63%
2018/08/22	0	0.00	2	20.60	20.45	-2	3,234	-0.06%
2018/08/21	50	20.25	0	0.00	20.35	50	3,258	1.53%
2018/08/17	2	20.20	0	0.00	20.30	2	3,286	0.06%
2018/08/16	3	20.22	0	0.00	20.25	3	3,326	0.09%
2018/08/15	0	0.00	6	20.50	20.55	-6	3,319	-0.18%
2018/08/13	1	20.65	3	20.70	20.70	-2	3,393	-0.06%
2018/08/06	1	21.10	0	0.00	21.05	1	3,922	0.03%
2018/08/02	1	21.35	0	0.00	21.20	1	3,905	0.03%
2018/08/01	0	0.00	1	21.35	21.40	-1	3,874	-0.03%
2018/07/31	2	21.10	0	0.00	21.15	2	3,807	0.05%
2018/07/30	11	21.15	0	0.00	21.10	11	3,785	0.29%
2018/07/25	0	0.00	1	21.15	21.15	-1	3,767	-0.03%
2018/07/20	0	0.00	2	20.90	20.90	-2	3,724	-0.05%
2018/07/18	0	0.00	1	20.80	20.80	-1	3,732	-0.03%
2018/07/17	2	21.05	0	0.00	21.25	2	3,705	0.05%
2018/07/11	1	20.85	0	0.00	20.85	1	3,667	0.03%
2018/07/10	2	20.65	0	0.00	20.75	2	3,658	0.05%
2018/07/09	0	0.00	1	20.70	20.70	-1	3,649	-0.03%
2018/07/05	2	20.85	0	0.00	20.85	2	3,629	0.06%
2018/07/04	2	20.80	0	0.00	20.85	2	3,666	0.05%
2018/06/29	1	21.00	2	21.20	21.10	-1	3,658	-0.03%
2018/06/28	2	21.55	1	21.40	21.45	1	3,551	0.03%
2018/06/27	3	21.75	2	21.80	21.65	1	3,458	0.03%
2018/06/26	5	21.85	0	0.00	21.85	5	3,441	0.15%
2018/06/25	6	21.82	0	0.00	21.75	6	3,444	0.17%
2018/06/22	0	0.00	1	21.75	22.15	-1	3,429	-0.03%
2018/06/21	6	21.96	0	0.00	21.85	6	3,285	0.18%
2018/06/19	3	22.15	0	0.00	22.05	3	3,155	0.10%
2018/06/15	5	22.35	1	22.50	22.35	4	3,063	0.13%
2018/06/14	4	22.60	0	0.00	22.60	4	2,981	0.13%
2018/06/12	0	0.00	9	22.80	22.80	-9	3,019	-0.30%
2018/06/11	2	22.80	10	22.90	22.80	-8	2,998	-0.27%
2018/06/07	0	0.00	13.3	23.26	23.20	-13.3	2,950	-0.45%
2018/06/06	11	23.30	0	0.00	23.20	11	2,942	0.37%
2018/06/04	4	23.35	0	0.00	23.35	4	2,873	0.14%
2018/06/01	31	23.40	0	0.00	23.30	31	2,852	1.09%
2018/05/31	58	23.20	0	0.00	23.70	58	2,870	2.02%
2018/05/29	0	0.00	7	23.40	23.50	-7	2,867	-0.24%
2018/05/25	12	23.45	0	0.00	23.45	12	2,885	0.42%
2018/05/24	12	23.63	0	0.00	23.55	12	2,911	0.41%
2018/05/23	4	23.80	0	0.00	23.75	4	2,847	0.14%
2018/05/22	1	23.95	0	0.00	23.90	1	2,813	0.04%
2018/05/21	2	24.40	0.1	24.15	24.20	1.9	2,789	0.07%
2018/05/18	19	24.20	2	24.10	24.15	17	2,730	0.62%
2018/05/17	5	24.00	4	24.16	24.05	1	2,626	0.04%
2018/05/16	1	23.75	10	24.00	23.80	-9	2,492	-0.36%
2018/05/15	1	23.95	7	24.01	24.00	-6	2,474	-0.24%
2018/05/14	9	23.93	7	24.00	23.95	2	2,493	0.08%
2018/05/11	2	22.45	2	22.35	22.45	0	2,256	0.00%
2018/05/10	1	22.55	1	22.50	22.50	0	2,254	0.00%
2018/05/09	0	0.00	10	22.50	22.40	-10	2,256	-0.44%
2018/05/08	1	22.25	0	0.00	22.35	1	2,260	0.04%
2018/05/07	1	22.40	2	22.40	22.35	-1	2,271	-0.04%
2018/05/04	0	0.00	5	22.35	22.35	-5	2,276	-0.22%
2018/05/02	2	22.90	0	0.00	22.80	2	2,300	0.09%
2018/04/30	3	22.15	1	22.65	22.65	2	2,311	0.09%
2018/04/26	0	0.00	3	22.05	22.00	-3	2,401	-0.12%
2018/04/25	0	0.00	1	22.10	22.00	-1	2,420	-0.04%
2018/04/24	0	0.00	7	22.10	22.20	-7	2,460	-0.28%
2018/04/23	1	22.30	0	0.00	22.30	1	2,503	0.04%
2018/04/20	0	0.00	1	22.35	22.25	-1	2,535	-0.04%
2018/04/19	4	22.26	0	0.00	22.40	4	2,548	0.16%
2018/04/17	10	22.20	0	0.00	22.25	10	2,569	0.39%
2018/04/16	6	22.47	0	0.00	22.45	6	2,589	0.23%
2018/04/12	2	22.70	0	0.00	22.75	2	2,655	0.08%
2018/04/11	5	22.80	0	0.00	22.80	5	2,683	0.19%
2018/04/10	27	22.80	0	0.00	22.90	27	2,719	0.99%
2018/04/03	1	22.45	0	0.00	22.50	1	2,728	0.04%
2018/04/02	3	22.55	0	0.00	22.60	3	2,807	0.11%
2018/03/31	7	22.56	1	22.55	22.60	6	2,899	0.21%
2018/03/30	3	22.57	0	0.00	22.60	3	2,906	0.10%
2018/03/29	2	22.60	0	0.00	22.55	2	2,892	0.07%
2018/03/28	1	22.60	0	0.00	22.60	1	2,892	0.03%
2018/03/27	5	22.72	3	22.75	22.75	2	2,883	0.07%
2018/03/26	2	22.70	1	22.80	22.75	1	2,893	0.03%
2018/03/23	2	22.80	0	0.00	22.85	2	2,909	0.07%
2018/03/22	2	23.30	0	0.00	23.15	2	2,900	0.07%
2018/03/21	0	0.00	20.4	23.32	23.20	-20.4	2,937	-0.69%
2018/03/20	0	0.00	78	23.30	23.25	-78	3,079	-2.53%
2018/03/19	3	23.35	0	0.00	23.35	3	3,107	0.10%
2018/03/16	25	23.20	1.7	23.19	23.30	23.3	3,209	0.73%
2018/03/14	1	23.50	2	23.60	23.55	-1	3,189	-0.03%
2018/03/13	1	23.80	0	0.00	23.60	1	3,206	0.03%
2018/03/12	0	0.00	27	23.43	23.45	-27	3,217	-0.84%
2018/03/08	0	0.00	2	23.30	23.25	-2	3,391	-0.06%
2018/03/07	0	0.00	1	23.20	23.20	-1	3,493	-0.03%
2018/03/06	3	23.30	4	23.60	23.30	-1	3,597	-0.03%
2018/03/05	6	23.33	11	23.53	23.25	-5	4,854	-0.10%
2018/03/02	5	23.14	0	0.00	23.05	5	4,897	0.10%
2018/03/01	10	23.26	5	23.45	23.35	5	4,957	0.10%
2018/02/27	11	23.25	2	23.25	23.35	9	5,029	0.18%
2018/02/26	0	0.00	3	22.88	23.35	-3	5,011	-0.06%
2018/02/22	18	22.37	0	0.00	22.50	18	5,019	0.36%
2018/02/21	10	22.38	9	22.25	22.35	1	5,061	0.02%
2018/02/12	47	22.26	0	0.00	22.25	47	5,062	0.93%
2018/02/09	12	21.83	0	0.00	22.30	12	5,082	0.24%
2018/02/08	9	22.51	1	22.45	22.55	8	5,067	0.16%
2018/02/07	25	22.56	0	0.00	22.45	25	5,162	0.48%
2018/01/24	11	23.75	0	0.00	23.85	11	5,115	0.22%
2018/01/23	6	24.22	26	24.01	23.90	-20	5,106	-0.39%
2018/01/19	0	0.00	1	23.70	23.55	-1	5,022	-0.02%
2018/01/18	7	24.05	0	0.00	23.70	7	5,000	0.14%
2018/01/17	10	23.53	26	23.68	24.00	-16	4,962	-0.32%
2018/01/16	3	23.47	2	23.50	23.45	1	4,939	0.02%
2018/01/15	2	23.40	6	23.35	23.35	-4	4,935	-0.08%
2018/01/12	10	23.30	0	0.00	23.30	10	5,005	0.20%
2018/01/11	0	0.00	4	23.25	23.25	-4	5,002	-0.08%
2018/01/08	10	23.70	0	0.00	23.65	10	4,977	0.20%
2018/01/04	0	0.00	6	23.69	23.40	-6	4,916	-0.12%
2018/01/03	8	23.76	5	23.70	23.65	3	4,899	0.06%
2018/01/02	5	23.95	2	23.90	23.95	3	4,859	0.06%