裕隆 (2201)-元大-大甲券商分點個股進出

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
71.4
漲跌
▼0.3
漲幅
-0.42%
成交量
5,853張
產業
上市汽車類股
734人加入追蹤

立即追蹤
本地時間:13:30(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-大甲券商分點個股進出

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-大甲券商分點個股進出
元大-大甲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
2024/05/27	4	71.73	6	71.98	71.70	-2	5,833	-0.03%
2024/05/24	1.1	70.91	10.1	70.99	70.90	-9	5,813	-0.15%
2024/05/23	3	70.83	0.1	70.80	70.50	2.9	5,814	0.05%
2024/05/22	0	0.00	0.3	71.00	70.90	-0.3	5,831	-0.01%
2024/05/21	1	70.50	1	70.50	70.50	0	5,838	0.00%
2024/05/17	6	71.17	0	0.00	71.00	6	5,858	0.10%
2024/05/16	2	71.20	0	0.00	71.80	2	5,938	0.03%
2024/05/15	3	71.53	14	72.84	71.40	-11	5,893	-0.19%
2024/05/14	7	72.06	1	72.40	71.60	6	5,851	0.10%
2024/05/13	11	73.35	4	74.10	72.50	7	5,807	0.12%
2024/05/10	1	73.00	1	71.50	73.10	0	5,750	0.00%
2024/05/09	8	75.19	44	75.88	75.00	-36	5,542	-0.65%
2024/05/08	0	0.00	47.1	75.32	76.30	-47.1	5,340	-0.88%
2024/05/07	0	0.00	23	72.68	73.80	-23	5,104	-0.45%
2024/05/06	27.1	74.19	22	74.04	73.60	5.1	4,986	0.10%
2024/05/03	29	71.15	25.1	72.67	73.70	3.9	4,803	0.08%
2024/05/02	1	70.60	12	69.20	70.50	-11	4,522	-0.24%
2024/04/30	2	69.20	0	0.00	68.70	2	4,460	0.04%
2024/04/29	1	69.30	12	68.85	69.30	-11	4,426	-0.25%
2024/04/26	0	0.00	21	67.54	67.50	-21	4,348	-0.48%
2024/04/25	3	67.43	1	67.50	67.40	2	4,353	0.05%
2024/04/24	1	67.90	10	68.10	68.00	-9	4,375	-0.21%
2024/04/23	0	0.00	1	68.00	67.50	-1	4,493	-0.02%
2024/04/22	2	68.20	4	68.30	67.80	-2	4,508	-0.04%
2024/04/19	5	67.48	20	66.87	66.90	-15	4,450	-0.34%
2024/04/18	4	69.30	5	69.96	69.30	-1	4,372	-0.02%
2024/04/17	25	68.20	0	0.00	67.40	25	4,297	0.58%
2024/04/16	0	67.90	0	0.00	67.40	0	4,327	0.00%
2024/04/12	2.6	69.12	3	69.37	69.00	-0.4	4,315	-0.01%
2024/04/10	0	0.00	7	69.71	69.90	-7	4,333	-0.16%
2024/04/09	1.5	69.27	71.4	69.32	69.10	-69.9	4,375	-1.60%
2024/04/08	20	69.95	27	70.03	70.00	-7	4,361	-0.16%
2024/04/03	0	66.90	1	66.60	66.70	-1	4,271	-0.02%
2024/04/02	2	68.00	1	68.90	67.80	1	4,291	0.02%
2024/04/01	2	68.35	0	0.00	68.30	2	4,275	0.05%
2024/03/29	2	68.05	1	68.50	68.10	1	4,301	0.02%
2024/03/28	1	67.80	0	0.00	68.20	1	4,347	0.02%
2024/03/25	0.4	68.90	0.2	68.40	68.10	0.2	4,637	0.00%
2024/03/22	0	0.00	6	68.47	68.30	-6	4,690	-0.13%
2024/03/21	8	67.80	0	0.00	67.80	8	4,792	0.17%
2024/03/20	10.1	67.90	1	68.40	67.70	9.1	4,949	0.18%
2024/03/19	11.1	68.95	1	69.30	68.30	10.1	4,983	0.20%
2024/03/18	20	69.10	0	0.00	69.50	20	5,136	0.39%
2024/03/15	8	69.26	1	68.80	68.50	7	5,158	0.14%
2024/03/14	0	0.00	1	69.80	69.80	-1	5,161	-0.02%
2024/03/13	1	70.49	107	69.81	69.70	-106	5,145	-2.06%	大賣/鉅額交易
2024/03/12	73	69.92	9.1	71.55	71.90	63.9	5,096	1.25%
2024/03/11	0	0.00	1.3	67.50	67.60	-1.3	4,959	-0.03%
2024/03/08	12	67.55	0	0.00	67.10	12	4,948	0.24%
2024/03/07	10	69.15	5.2	69.12	68.90	4.8	4,864	0.10%
2024/03/06	3	70.93	1	70.60	70.10	2	4,820	0.04%
2024/03/05	0.2	70.53	4	70.65	70.40	-3.8	4,945	-0.08%
2024/03/04	104	70.94	0	0.00	70.80	104	4,943	2.10%	大買/鉅額交易
2024/03/01	1	71.40	12	71.06	70.70	-11	4,936	-0.22%
2024/02/29	2	69.10	12	69.03	70.70	-10	4,946	-0.20%
2024/02/27	2	69.50	0.1	69.60	69.40	1.9	4,902	0.04%
2024/02/26	3	70.70	0	0.00	70.60	3	4,906	0.06%
2024/02/23	3	71.76	1	71.70	71.20	2	4,978	0.04%
2024/02/22	0	0.00	14	71.00	70.90	-14	5,036	-0.28%
2024/02/21	0.5	71.20	0	71.10	70.80	0.5	5,195	0.01%
2024/02/20	2	71.40	1	71.10	70.90	1	5,293	0.02%
2024/02/19	13	71.97	2.3	71.96	72.20	10.7	5,303	0.20%
2024/02/16	5	70.04	5	69.30	69.90	0	5,334	0.00%
2024/02/15	9.1	68.84	0	0.00	68.70	9.1	5,342	0.17%
2024/02/02	0.1	70.20	0.2	70.00	69.10	-0.1	5,451	0.00%
2024/01/31	1	69.50	0	0.00	69.50	1	5,501	0.02%
2024/01/30	0.2	69.90	0	0.00	69.60	0.2	5,522	0.00%
2024/01/29	0.1	70.18	6.2	70.21	69.80	-6.1	5,541	-0.11%
2024/01/26	0.3	69.99	2	69.70	69.80	-1.7	5,599	-0.03%
2024/01/25	1.1	69.64	0	0.00	69.70	1.1	5,675	0.02%
2024/01/23	11	68.76	0	0.00	69.60	11	5,865	0.19%
2024/01/19	4	68.78	0	0.00	69.10	4	6,009	0.07%
2024/01/18	3	68.10	2	67.80	68.50	1	6,091	0.02%
2024/01/17	7.3	68.05	6	68.33	67.70	1.3	6,163	0.02%
2024/01/16	0	0.00	5	70.30	69.80	-5	6,113	-0.08%
2024/01/15	1	71.10	0	0.00	70.90	1	6,215	0.02%
2024/01/12	0.1	71.10	0	0.00	70.70	0.1	6,435	0.00%
2024/01/11	0	0.00	10	70.80	70.70	-10	6,557	-0.15%
2024/01/10	2	69.90	4	69.85	70.20	-2	6,941	-0.03%
2024/01/09	3	70.87	1	71.10	70.90	2	7,154	0.03%
2024/01/08	0	73.00	0	0.00	72.30	0	7,691	0.00%
2024/01/05	2.5	72.58	0	0.00	72.40	2.5	8,913	0.03%
2024/01/04	17.3	72.82	0	0.00	72.60	17.3	9,230	0.19%
2024/01/03	16.2	73.99	0	0.00	73.10	16.2	9,285	0.17%
2024/01/02	2	75.40	0	0.00	74.80	2	9,265	0.02%
2023/12/29	2	75.00	1	74.80	74.80	1	9,295	0.01%
2023/12/28	21.4	73.97	3	74.17	74.60	18.4	9,415	0.19%
2023/12/27	1	73.20	0	73.50	73.30	1	9,442	0.01%
2023/12/26	2.1	72.85	1	72.70	72.70	1.1	9,545	0.01%
2023/12/25	1.1	72.51	0	0.00	72.80	1.1	9,755	0.01%
2023/12/22	6	72.58	2.5	72.36	72.20	3.5	9,944	0.03%
2023/12/21	14.2	72.70	5	72.60	72.70	9.2	9,849	0.09%
2023/12/19	3	74.00	0	0.00	74.00	3	9,935	0.03%
2023/12/18	26.2	74.87	0	0.00	74.40	26.2	9,995	0.26%
2023/12/15	3.6	75.95	0	0.00	75.50	3.6	10,188	0.04%
2023/12/14	20	76.25	2	77.20	77.30	18	10,213	0.18%
2023/12/13	16	76.16	0	0.00	76.00	16	10,171	0.16%
2023/12/11	0.1	77.70	2	77.90	78.00	-1.9	10,108	-0.02%
2023/12/08	0.1	77.50	0	0.00	77.20	0.1	10,156	0.00%
2023/12/07	0	0.00	6	77.97	77.60	-6	10,186	-0.06%
2023/12/06	6	78.15	7	77.87	77.80	-1	10,240	-0.01%
2023/12/05	1	76.60	0	0.00	77.00	1	10,270	0.01%
2023/12/01	0	77.00	0	0.00	77.10	0	10,458	0.00%
2023/11/30	8	76.56	2.1	76.91	76.90	5.9	10,662	0.06%
2023/11/29	2	78.40	1	77.90	77.90	1	11,171	0.01%
2023/11/27	1	77.10	0	0.00	77.10	1	11,759	0.01%
2023/11/24	0	0.00	2	78.70	78.50	-2	12,164	-0.02%
2023/11/22	8	77.99	0	0.00	77.70	8	12,453	0.06%
2023/11/21	2	79.25	12	79.10	79.00	-10	12,370	-0.08%
2023/11/20	16	78.31	1	78.00	78.00	15	12,279	0.12%
2023/11/17	4	80.18	3	79.90	80.20	1	12,116	0.01%
2023/11/16	2	79.20	4	78.80	79.10	-2	12,025	-0.02%
2023/11/15	2	79.20	9.3	79.61	78.50	-7.3	11,968	-0.06%
2023/11/14	16	77.06	0	0.00	77.90	16	11,858	0.13%
2023/11/10	2.1	77.35	0	0.00	77.10	2.1	11,883	0.02%
2023/11/09	1.5	79.00	0	0.00	79.20	1.5	11,857	0.01%
2023/11/08	5.2	78.84	4	79.35	78.60	1.2	12,001	0.01%
2023/11/07	3	78.93	1	79.00	79.10	2	12,008	0.02%
2023/11/06	0	0.00	4	79.00	78.80	-4	12,036	-0.03%
2023/11/03	5	78.50	1	78.70	78.20	4	12,143	0.03%
2023/11/02	0	0.00	0.1	77.50	77.40	-0.1	12,086	0.00%
2023/11/01	1	75.10	0	0.00	75.00	1	12,009	0.01%
2023/10/31	8	75.54	3	76.80	74.10	5	11,946	0.04%
2023/10/30	1	77.10	20	77.00	76.90	-19	11,861	-0.16%
2023/10/27	2.1	77.78	0	77.70	77.30	2.1	11,890	0.02%
2023/10/26	21.1	78.35	1	78.20	78.20	20.1	11,957	0.17%
2023/10/25	9	80.40	27	80.72	80.10	-18	11,962	-0.15%
2023/10/24	26	78.66	3	78.43	79.00	23	12,043	0.19%
2023/10/23	9.5	78.28	4	78.48	77.80	5.5	12,066	0.05%
2023/10/20	8	79.04	4.1	79.17	79.10	3.9	12,142	0.03%
2023/10/19	14.1	80.64	10	80.62	81.40	4.1	12,052	0.03%
2023/10/18	13	81.81	19	82.04	80.10	-6	12,069	-0.05%
2023/10/17	14.5	82.10	5	82.12	81.10	9.5	11,808	0.08%
2023/10/16	36	85.06	15.1	85.22	83.00	21	11,705	0.18%
2023/10/13	88	87.00	135.4	86.30	85.10	-47.4	11,340	-0.42%	大賣/
2023/10/12	9	83.74	14	82.15	84.00	-5	10,331	-0.05%
2023/10/11	3	79.00	1.1	79.23	78.80	2	10,484	0.02%
2023/10/06	13.1	78.77	1	78.90	78.90	12.1	10,709	0.11%
2023/10/05	17.2	79.12	0	0.00	78.40	17.2	10,747	0.16%
2023/10/04	22.3	78.62	3	79.03	78.40	19.3	10,777	0.18%
2023/10/03	4	81.15	3	81.77	80.50	1	10,670	0.01%
2023/10/02	2.1	82.21	2	82.20	82.00	0.1	10,679	0.00%
2023/09/28	10	84.59	4	84.43	83.00	6	10,776	0.06%
2023/09/27	8	85.59	7.5	85.75	86.00	0.5	10,746	0.00%
2023/09/26	3	84.37	2	84.30	83.70	1	10,621	0.01%
2023/09/25	8.2	85.12	10	84.61	84.30	-1.8	10,678	-0.02%
2023/09/22	1.1	81.63	1	82.00	82.50	0.1	10,638	0.00%
2023/09/21	2.1	81.06	0	0.00	80.60	2.1	10,613	0.02%
2023/09/20	20	84.77	7	84.34	82.20	13	10,624	0.12%
2023/09/19	13	84.92	6.3	85.24	84.60	6.7	10,450	0.06%
2023/09/18	11	83.26	4	83.90	83.30	7	10,335	0.07%
2023/09/15	7	83.11	3.5	83.11	82.90	3.5	10,380	0.03%
2023/09/14	6	83.67	3	84.13	83.80	3	10,412	0.03%
2023/09/13	2.5	83.58	1	83.70	83.90	1.5	10,425	0.01%
2023/09/12	1	82.00	0	0.00	81.30	1	10,631	0.01%
2023/09/11	2	82.20	0	0.00	81.20	2	10,647	0.02%
2023/09/08	9	83.74	0	0.00	82.60	9	10,628	0.08%
2023/09/07	0	0.00	1	84.40	84.50	-1	10,632	-0.01%
2023/09/06	2	84.10	16	83.11	83.20	-14	10,618	-0.13%
2023/09/05	13	85.04	5	84.94	85.20	8	10,593	0.08%
2023/09/04	62	87.11	23	87.28	85.70	39	10,510	0.37%
2023/09/01	12	85.41	24	85.76	85.30	-12	9,982	-0.12%
2023/08/31	18.1	83.84	20	83.81	83.40	-1.9	9,779	-0.02%
2023/08/30	7	82.24	58	83.34	83.70	-51	9,882	-0.52%
2023/08/29	2	78.70	14	79.19	79.80	-12	9,712	-0.12%
2023/08/28	6	77.20	3	76.17	75.70	3	10,084	0.03%
2023/08/25	2	75.00	5	74.50	75.00	-3	10,409	-0.03%
2023/08/24	3	74.63	1	74.60	74.50	2	11,432	0.02%
2023/08/23	2	74.75	0	0.00	74.70	2	11,529	0.02%
2023/08/22	2	74.45	0	0.00	74.30	2	11,663	0.02%
2023/08/21	1	75.20	8	75.50	75.40	-7	11,977	-0.06%
2023/08/18	5	75.16	0	0.00	74.70	5	12,263	0.04%
2023/08/17	13	73.29	1	75.70	75.60	12	12,610	0.10%
2023/08/16	2	73.65	0	0.00	73.20	2	12,960	0.02%
2023/08/15	0.3	74.30	0	0.00	74.30	0.3	13,037	0.00%
2023/08/14	18.3	74.80	0	0.00	73.40	18.3	13,253	0.14%
2023/08/11	14.2	77.71	0	0.00	77.50	14.2	13,487	0.11%
2023/08/10	3.1	77.74	4	78.40	77.90	-1	13,636	-0.01%
2023/08/09	9	80.82	5	80.30	79.20	4	13,659	0.03%
2023/08/08	2	79.70	0	0.00	79.70	2	13,666	0.01%
2023/08/07	1	80.50	1	80.60	80.50	0	13,852	0.00%
2023/08/04	1	80.40	8.3	80.38	80.70	-7.3	13,957	-0.05%
2023/08/02	1	80.30	10	80.26	80.10	-9	13,997	-0.06%
2023/08/01	12	82.14	0	0.00	81.00	12	13,969	0.09%
2023/07/31	9.6	82.54	7	82.44	82.00	2.6	13,957	0.02%
2023/07/28	8	80.96	22	81.11	81.60	-14	13,918	-0.10%
2023/07/27	10	80.13	31.5	80.40	81.00	-21.5	13,982	-0.15%
2023/07/26	16.8	78.64	2	78.75	77.70	14.8	13,895	0.11%
2023/07/25	5.3	77.98	5	78.16	79.80	0.3	13,936	0.00%
2023/07/24	22	76.64	6	76.88	76.20	16	13,873	0.11%
2023/07/21	18.1	77.54	5	77.40	77.40	13.1	13,893	0.09%
2023/07/20	38.2	79.16	13	78.43	78.20	25.2	14,010	0.18%
2023/07/19	3	79.87	3.1	79.51	79.00	-0.1	13,983	0.00%
2023/07/18	4.2	82.50	4	81.30	80.20	0.2	14,165	0.00%
2023/07/17	9	84.47	20.2	84.61	84.40	-11.2	14,604	-0.08%
2023/07/14	18	86.16	25	86.41	85.50	-7	15,027	-0.05%
2023/07/13	2	81.80	20	83.32	84.00	-18	15,484	-0.12%
2023/07/12	2	80.10	4	80.10	80.20	-2	15,701	-0.01%
2023/07/11	3	80.93	4	80.93	80.00	-1	16,083	-0.01%
2023/07/10	7.2	81.76	4	81.73	81.30	3.2	16,401	0.02%
2023/07/07	18.9	82.78	5	82.76	82.30	13.9	16,394	0.08%
2023/07/06	13	83.54	21.1	83.48	83.50	-8.1	16,360	-0.05%
2023/07/05	3.4	82.11	15	81.83	81.80	-11.6	16,184	-0.07%
2023/07/04	4.1	82.67	1	83.00	82.40	3.1	16,023	0.02%
2023/07/03	16	81.83	12	82.11	81.80	4	16,017	0.02%
2023/06/30	11	82.50	18	82.72	82.60	-7	15,975	-0.04%
2023/06/29	11	81.14	1	80.70	80.50	10	15,906	0.06%
2023/06/28	18	80.97	18	81.26	80.80	0	15,888	0.00%
2023/06/27	13	80.92	20	80.90	79.40	-7	15,857	-0.04%
2023/06/26	21	82.40	3	80.50	82.00	18	15,917	0.11%
2023/06/21	3	83.13	1	83.50	82.00	2	16,007	0.01%
2023/06/20	4	82.55	1	83.90	83.10	3	16,009	0.02%
2023/06/19	8	83.21	0	0.00	83.40	8	16,067	0.05%
2023/06/16	24.1	86.11	32	87.83	83.70	-8	16,268	-0.05%
2023/06/15	28	87.89	6.8	87.64	87.70	21.3	16,050	0.13%
2023/06/14	1.1	86.93	0	0.00	87.40	1.1	16,092	0.01%
2023/06/13	5	87.96	6	88.15	87.10	-1	16,261	-0.01%
2023/06/12	10	87.19	2	87.90	86.80	8	16,486	0.05%
2023/06/09	11	87.35	5.4	87.02	87.80	5.6	16,587	0.03%
2023/06/08	11	88.29	0	0.00	87.10	11	16,894	0.06%
2023/06/07	2	89.80	8	89.83	89.70	-6	17,277	-0.03%
2023/06/06	9	88.92	3	88.43	88.50	6	17,427	0.03%
2023/06/05	26.2	91.63	18	92.11	90.60	8.2	17,463	0.05%
2023/06/02	22.1	90.96	7	91.04	90.60	15.1	17,273	0.09%
2023/06/01	41	91.38	23.1	91.40	89.60	18	17,110	0.11%
2023/05/31	12	86.33	8.1	87.22	87.60	4	16,730	0.02%
2023/05/30	32	86.60	47	87.37	86.60	-15	16,779	-0.09%
2023/05/29	0	0.00	3	83.10	82.80	-3	16,189	-0.02%
2023/05/26	5	82.80	3	82.77	82.20	2	16,720	0.01%
2023/05/25	27	84.04	9	84.57	83.40	18	16,790	0.11%
2023/05/24	5.1	82.95	14	84.10	85.30	-8.9	16,784	-0.05%
2023/05/23	10	84.23	12	84.78	83.70	-2	16,779	-0.01%
2023/05/22	14	83.87	16.1	82.72	84.20	-2	16,625	-0.01%
2023/05/19	7	80.84	29	80.98	80.40	-22	16,605	-0.13%
2023/05/18	10.1	81.13	29	81.69	81.80	-18.9	17,232	-0.11%
2023/05/17	24	80.40	19.1	80.85	81.10	4.9	17,202	0.03%
2023/05/16	10	78.40	3	78.83	79.60	7	16,929	0.04%
2023/05/15	2	77.85	0	0.00	76.70	2	16,975	0.01%
2023/05/12	9	77.17	6	77.55	78.30	3	17,522	0.02%
2023/05/11	9	77.17	6	77.55	75.90	3	17,605	0.02%
2023/05/10	1	79.00	4	78.98	79.10	-3	17,858	-0.02%
2023/05/09	11	77.09	7	77.10	77.10	4	18,040	0.02%
2023/05/08	1	77.00	2	78.25	78.10	-1	18,373	-0.01%
2023/05/05	9	77.61	2	77.80	77.40	7	19,117	0.04%
2023/05/04	14	77.04	8	77.60	77.80	6	20,127	0.03%
2023/05/03	9	78.70	6	77.73	77.60	3	20,629	0.01%
2023/05/02	5	79.80	0	0.00	80.00	5	21,995	0.02%
2023/04/28	1	80.50	27	81.30	80.60	-26	22,329	-0.12%
2023/04/27	1.1	79.90	0	0.00	80.50	1.1	22,911	0.00%
2023/04/26	13	79.55	12	79.32	79.80	1	23,222	0.00%
2023/04/25	7	80.60	3	80.27	78.50	4	23,224	0.02%
2023/04/24	21	80.11	9.1	80.18	80.90	11.9	23,268	0.05%
2023/04/21	15	80.00	14	80.94	80.30	1	23,333	0.00%
2023/04/20	41.1	80.96	33.2	81.45	82.00	7.9	23,300	0.03%
2023/04/19	16.1	84.54	24.5	84.36	83.20	-8.5	23,430	-0.04%
2023/04/18	41.3	84.59	46.6	84.51	85.70	-5.3	23,376	-0.02%
2023/04/17	14	80.81	29.4	81.40	81.80	-15.4	22,746	-0.07%
2023/04/14	16.1	77.18	51	78.81	79.10	-34.9	22,664	-0.15%
2023/04/13	25.1	78.14	12	78.33	77.60	13.1	22,469	0.06%
2023/04/12	0.5	75.80	1.1	75.89	75.60	-0.6	22,228	0.00%
2023/04/11	0.1	75.80	2	74.80	74.70	-1.9	22,378	-0.01%
2023/04/07	2	74.05	3	74.40	74.30	-1	22,682	0.00%
2023/04/06	5.1	73.41	0	0.00	73.70	5.1	22,946	0.02%
2023/03/31	6.4	75.97	0	0.00	75.20	6.4	23,097	0.03%
2023/03/30	1.1	76.90	9	76.72	76.50	-7.9	23,290	-0.03%
2023/03/29	1	75.50	26	75.43	75.60	-25	23,597	-0.11%
2023/03/28	0.1	75.30	80	74.24	74.50	-79.9	24,135	-0.33%
2023/03/27	18	76.48	0	77.90	75.50	18	24,251	0.07%
2023/03/24	7	78.11	12	78.77	78.80	-5	24,380	-0.02%
2023/03/23	6	76.58	5	77.00	77.50	1	24,792	0.00%
2023/03/22	83	78.55	2	77.60	76.40	81	25,520	0.32%
2023/03/21	2	78.10	1	77.30	77.30	1	25,958	0.00%
2023/03/20	1	76.00	2	75.80	75.80	-1	26,583	0.00%
2023/03/17	1	74.61	10	75.25	75.70	-9	26,757	-0.03%
2023/03/16	34	75.43	32.1	74.05	73.90	2	27,143	0.01%
2023/03/15	26	76.49	35	77.17	75.90	-9	27,463	-0.03%
2023/03/14	16.1	74.52	15	75.31	75.50	1.1	27,639	0.00%
2023/03/13	16	74.78	24	75.60	76.00	-8	27,805	-0.03%
2023/03/10	18	72.96	34	72.88	72.40	-16	28,035	-0.06%
2023/03/09	4	76.37	2	76.35	76.00	2	28,440	0.01%
2023/03/08	23	77.63	1	77.60	77.60	22	29,589	0.07%
2023/03/07	20	79.19	2	79.50	79.20	18	31,679	0.06%
2023/03/06	3.1	78.86	7.1	78.93	79.00	-4	32,545	-0.01%
2023/03/03	16	78.16	9	78.21	78.10	7	33,580	0.02%
2023/03/02	44.3	79.26	14	80.64	78.80	30.3	33,809	0.09%
2023/03/01	19	82.04	26	82.18	81.60	-7	34,331	-0.02%
2023/02/24	83	81.50	76.2	81.87	81.30	6.8	34,926	0.02%
2023/02/23	5	78.25	7	79.26	80.00	-2	35,006	-0.01%
2023/02/22	14	78.40	3	79.53	78.10	11	35,078	0.03%
2023/02/21	10	81.31	14	81.67	80.90	-4	35,210	-0.01%
2023/02/20	37	79.91	40	80.30	80.60	-3	35,453	-0.01%
2023/02/17	38	81.12	31	80.66	80.00	7	36,109	0.02%
2023/02/16	90	81.68	98	81.67	81.50	-8	36,232	-0.02%
2023/02/15	6	78.55	14.3	78.37	77.90	-8.3	35,580	-0.02%
2023/02/14	10.5	77.35	2	77.40	77.20	8.5	35,384	0.02%
2023/02/13	15.1	77.93	3	77.67	77.50	12.1	35,365	0.03%
2023/02/10	56	79.07	52.1	79.13	79.00	3.9	35,162	0.01%
2023/02/09	12	77.42	41	77.20	76.90	-29	34,580	-0.08%
2023/02/08	21.2	77.11	9	77.32	77.80	12.2	34,426	0.04%
2023/02/07	78.5	77.86	62	77.86	77.80	16.5	34,045	0.05%
2023/02/06	39	77.55	36	78.26	77.50	3	33,809	0.01%
2023/02/03	35	79.17	33.1	79.18	78.10	1.9	33,486	0.01%
2023/02/02	79.3	80.49	61.5	79.66	79.50	17.8	32,779	0.05%
2023/02/01	16.1	83.17	22	83.59	84.50	-5.9	31,891	-0.02%
2023/01/31	84.3	79.95	78	80.89	82.90	6.3	31,435	0.02%
2023/01/30	15	75.95	25.3	76.77	78.10	-10.3	30,031	-0.03%
2023/01/17	42.1	70.44	42	70.65	71.00	0.1	29,893	0.00%
2023/01/16	8	68.53	24	68.46	69.20	-16	29,626	-0.05%
2023/01/13	6	66.53	8	66.74	66.80	-2	29,718	-0.01%
2023/01/12	42	65.94	47	66.46	66.20	-5	29,684	-0.02%
2023/01/11	16	67.17	11	67.27	66.50	5	29,471	0.02%
2023/01/10	17	67.50	17	67.88	67.20	0	29,388	0.00%
2023/01/09	25	67.71	26	68.34	68.20	-1	29,198	0.00%
2023/01/06	11	65.95	16	66.38	66.20	-5	28,481	-0.02%
2023/01/05	50	65.43	94	65.73	65.70	-44	27,989	-0.16%
2023/01/04	17	64.49	28	65.66	65.70	-11	27,698	-0.04%
2023/01/03	2.1	62.38	4	62.95	63.20	-2	27,350	-0.01%
2022/12/30	1	62.09	2	62.10	62.00	-1	27,175	0.00%
2022/12/29	21	60.32	17	60.93	61.40	4	27,061	0.01%
2022/12/28	0	0.00	3	62.03	61.60	-3	26,892	-0.01%
2022/12/27	5	61.34	5	61.82	61.90	0	26,747	0.00%
2022/12/26	48	60.88	4	60.35	61.10	44	26,468	0.17%
2022/12/23	8.2	58.93	1	59.40	59.10	7.2	26,197	0.03%
2022/12/22	3	60.23	2	60.15	59.70	1	25,954	0.00%
2022/12/21	5	61.28	10	60.59	60.00	-5	25,720	-0.02%
2022/12/20	7	62.28	3	63.07	61.40	4	25,370	0.02%
2022/12/19	4	64.25	1	64.10	64.20	3	24,857	0.01%
2022/12/16	16	64.56	7	64.66	64.10	9	24,654	0.04%
2022/12/15	21	67.43	33	67.83	66.50	-12	24,382	-0.05%
2022/12/14	49	66.77	40	67.33	66.80	9	23,822	0.04%
2022/12/13	27	65.60	21	65.65	65.00	6	23,062	0.03%
2022/12/12	30	64.79	36	65.65	66.60	-6	22,467	-0.03%
2022/12/09	7	62.20	7	62.31	62.30	0	21,593	0.00%
2022/12/08	21	62.33	36	62.55	63.00	-15	21,338	-0.07%
2022/12/07	12	64.52	8.1	64.48	63.40	3.9	20,901	0.02%
2022/12/06	12.1	64.96	4	64.75	64.90	8.1	20,373	0.04%
2022/12/05	19	66.66	4	67.38	66.90	15	19,893	0.08%
2022/12/02	48	67.41	26.4	67.54	66.70	21.6	19,576	0.11%
2022/12/01	25.1	67.33	57	66.89	67.90	-31.9	18,949	-0.17%
2022/11/30	28	65.00	52.8	64.88	65.20	-24.8	18,126	-0.14%
2022/11/29	124	65.82	94	67.10	63.70	30	16,812	0.18%	大買/
2022/11/28	38	62.42	105.2	63.04	64.80	-67.2	14,714	-0.46%	大賣/
2022/11/25	60	60.02	56.2	60.40	60.60	3.8	14,089	0.03%
2022/11/24	12	57.39	22	57.14	57.70	-10	12,958	-0.08%
2022/11/23	54.4	56.71	39.1	56.78	57.10	15.3	12,521	0.12%
2022/11/22	24.1	54.55	17	54.17	54.90	7.1	11,541	0.06%
2022/11/21	28	52.08	59	53.25	54.10	-31	10,587	-0.29%
2022/11/18	42	49.16	71.6	48.81	49.20	-29.6	9,933	-0.30%
2022/11/17	85	51.49	19.3	51.42	50.20	65.7	9,704	0.68%
2022/11/16	35.2	50.08	11	50.58	50.90	24.2	9,257	0.26%
2022/11/15	23	49.67	10	50.01	51.10	13	8,791	0.15%
2022/11/14	6	48.98	41.1	48.90	49.50	-35.1	7,961	-0.44%
2022/11/11	41	45.15	31	44.99	45.00	10	7,484	0.13%
2022/11/10	10	44.50	0	0.00	44.40	10	7,462	0.13%
2022/11/09	3	45.17	12	45.95	44.80	-9	7,416	-0.12%
2022/11/08	2	45.75	1	45.50	45.35	1	7,303	0.01%
2022/11/07	2	45.78	10	45.80	45.75	-8	7,330	-0.11%
2022/11/04	5	44.42	0	0.00	45.05	5	7,310	0.07%
2022/11/03	33	44.59	3	44.48	44.45	30	7,270	0.41%
2022/11/02	5	45.43	20	45.80	45.20	-15	7,337	-0.20%
2022/10/31	7	45.80	1	46.25	45.60	6	7,566	0.08%
2022/10/28	1	46.28	2	46.48	45.75	-1	7,556	-0.01%
2022/10/27	2	46.18	13	45.29	46.55	-11	7,447	-0.15%
2022/10/26	11	44.65	1	45.00	44.40	10	7,331	0.14%
2022/10/25	14	44.27	3	44.60	44.30	11	7,207	0.15%
2022/10/24	27	46.05	23.2	45.76	46.00	3.8	6,936	0.06%
2022/10/21	8.2	44.29	65	45.13	45.05	-56.8	6,516	-0.87%
2022/10/20	20.2	41.67	0	0.00	41.35	20.2	5,996	0.34%
2022/10/19	1	43.20	3	43.30	43.00	-2	5,965	-0.03%
2022/10/18	4	42.91	4	43.28	42.80	0	6,023	0.00%
2022/10/17	1	43.00	0	0.00	43.45	1	6,156	0.02%
2022/10/14	1	42.90	14.1	42.92	42.80	-13.1	6,177	-0.21%
2022/10/13	0	0.00	20	42.10	41.05	-20	6,136	-0.33%
2022/10/12	10	40.85	0	0.00	41.05	10	6,071	0.16%
2022/10/11	0	0.00	10	42.07	40.80	-10	6,175	-0.16%
2022/10/06	0	0.00	0.5	41.30	41.25	-0.5	6,295	-0.01%
2022/10/05	0	0.00	1	41.75	41.20	-1	6,646	-0.02%
2022/09/30	2	40.88	0	0.00	41.05	2	7,162	0.03%
2022/09/29	20	41.70	3	41.70	41.55	17	7,232	0.24%
2022/09/28	5	41.35	7	41.64	41.20	-2	7,355	-0.03%
2022/09/27	1	42.90	7	42.81	42.65	-6	7,378	-0.08%
2022/09/23	1	42.95	0	0.00	42.85	1	7,635	0.01%
2022/09/21	1	42.95	0	0.00	42.60	1	8,031	0.01%
2022/09/20	1	43.20	16	42.75	43.30	-15	8,266	-0.18%
2022/09/19	0	0.00	10	42.20	41.95	-10	8,537	-0.12%
2022/09/14	0	0.00	6	41.98	42.20	-6	9,969	-0.06%
2022/09/07	2	41.70	0	0.00	41.85	2	11,040	0.02%
2022/09/06	3	42.02	6	43.23	42.05	-3	11,057	-0.03%
2022/09/05	3	43.53	1	43.80	43.40	2	11,033	0.02%
2022/09/02	7.5	43.36	6	43.53	43.85	1.5	11,015	0.01%
2022/09/01	37	43.01	35	43.26	43.20	2	10,804	0.02%
2022/08/31	0	0.00	5	41.15	41.25	-5	10,484	-0.05%
2022/08/30	0	0.00	10	40.65	40.60	-10	10,489	-0.10%
2022/08/29	30	40.30	0	0.00	40.15	30	10,523	0.29%
2022/08/25	3	40.00	0	0.00	39.85	3	10,558	0.03%
2022/08/24	21	40.86	0	0.00	40.70	21	10,758	0.20%
2022/08/23	1	40.85	0	0.00	40.85	1	10,817	0.01%
2022/08/22	1	41.00	0	0.00	40.85	1	10,847	0.01%
2022/08/19	5	41.27	0	0.00	41.30	5	10,809	0.05%
2022/08/18	8	41.48	0	0.00	41.50	8	10,867	0.07%
2022/08/17	11	41.95	2	42.20	41.95	9	10,930	0.08%
2022/08/15	2	42.45	0	0.00	42.55	2	10,870	0.02%
2022/08/12	1	41.85	0	0.00	42.40	1	10,881	0.01%
2022/08/11	0	0.00	81	41.99	41.80	-81	10,866	-0.75%
2022/08/10	32	42.08	0	0.00	41.95	32	10,869	0.29%
2022/08/09	55	42.09	0	0.00	42.20	55	10,889	0.51%
2022/08/08	14	40.39	19	40.46	41.45	-5	10,907	-0.05%
2022/08/05	8	43.94	0	0.00	43.80	8	10,664	0.08%
2022/08/04	1	43.05	0	0.00	43.25	1	10,610	0.01%
2022/08/03	20	44.20	0	0.00	44.05	20	10,503	0.19%
2022/08/02	0	0.00	2	45.25	45.10	-2	10,414	-0.02%
2022/08/01	1	45.45	0.2	45.70	45.55	0.8	10,361	0.01%
2022/07/27	1	46.20	0	0.00	46.20	1	10,234	0.01%
2022/07/25	8.2	45.48	1	45.70	45.80	7.2	10,061	0.07%
2022/07/22	3	45.75	40	45.70	45.95	-37	9,867	-0.37%
2022/07/21	43.1	46.67	2	46.40	46.95	41.1	9,614	0.43%
2022/07/20	0.1	47.70	5	47.55	47.50	-4.9	9,444	-0.05%
2022/07/19	3	47.90	1.5	47.97	48.05	1.5	9,371	0.02%
2022/07/18	1.1	48.37	0	0.00	48.50	1.1	9,321	0.01%
2022/07/14	40.2	49.01	80	48.73	49.00	-39.8	9,075	-0.44%
2022/07/13	27	47.52	44.1	48.49	49.00	-17.1	8,896	-0.19%
2022/07/12	12	46.60	3.1	45.88	46.90	8.9	8,479	0.10%
2022/07/11	5	46.50	1.1	46.41	46.10	3.9	8,246	0.05%
2022/07/08	20	44.60	1	44.40	44.70	19	8,045	0.24%
2022/07/07	0.5	43.75	0	0.00	43.70	0.5	7,907	0.01%
2022/07/06	23	42.92	1	43.00	42.50	22	7,786	0.28%
2022/07/05	2.1	44.98	0	0.00	44.50	2.1	7,651	0.03%
2022/07/04	0	0.00	4	44.30	44.40	-4	7,573	-0.05%
2022/07/01	5	46.01	1	45.75	44.40	4	7,468	0.05%
2022/06/30	7	47.29	5	47.06	47.20	2	7,202	0.03%
2022/06/29	1	47.20	44	47.76	47.50	-43	6,978	-0.62%
2022/06/28	6.1	48.83	4.4	49.24	48.35	1.7	6,707	0.03%
2022/06/27	11.1	48.94	10	49.20	50.20	1.1	6,443	0.02%
2022/06/24	7	49.80	5	49.99	50.00	2	6,089	0.03%
2022/06/23	31	50.78	37	50.90	50.50	-6	5,800	-0.10%
2022/06/22	6	49.17	4	49.35	49.10	2	4,986	0.04%
2022/06/21	2	48.35	21	48.81	49.75	-19	4,553	-0.42%
2022/06/20	5	45.51	4.2	45.53	45.30	0.8	3,987	0.02%
2022/06/17	5	46.49	2	46.03	46.10	3	3,770	0.08%
2022/06/16	0.1	46.00	9	46.26	45.80	-9	3,557	-0.25%
2022/06/15	1	45.45	0	0.00	45.40	1	3,336	0.03%
2022/06/14	3	44.92	2	44.80	44.80	1	3,285	0.03%
2022/06/13	0	45.65	2	45.68	45.40	-2	3,201	-0.06%
2022/06/10	0	0.00	2	45.40	45.40	-2	3,116	-0.06%
2022/06/08	1	44.35	0	0.00	44.35	1	3,099	0.03%
2022/06/07	0.1	44.90	1	45.00	44.35	-1	3,070	-0.03%
2022/06/06	1	44.50	10	44.60	44.70	-9	3,007	-0.30%
2022/06/02	1	45.45	1	45.50	45.15	0	3,005	0.00%
2022/06/01	10	46.70	11	45.27	45.80	-1	2,937	-0.03%
2022/05/31	0.1	44.20	6.7	44.27	44.45	-6.7	2,668	-0.25%
2022/05/30	3	43.60	0	0.00	43.70	3	2,530	0.12%
2022/05/27	1.1	43.45	1	43.45	43.30	0.1	2,472	0.00%
2022/05/24	0	0.00	11.2	41.93	42.15	-11.2	2,309	-0.49%
2022/05/19	0	0.00	2	41.75	42.20	-2	2,270	-0.09%
2022/05/18	0	0.00	0.1	41.90	42.05	-0.1	2,204	0.00%
2022/05/17	0	0.00	2	41.88	41.95	-2	2,198	-0.09%
2022/05/16	0	0.00	10	41.68	42.00	-10	2,128	-0.47%
2022/05/13	6	40.13	10	40.09	40.10	-4	1,945	-0.21%
2022/05/10	3	38.37	0	0.00	38.65	3	1,859	0.16%
2022/05/09	2	38.78	0	0.00	38.70	2	1,865	0.11%
2022/05/06	2	39.40	0	0.00	39.55	2	1,836	0.11%
2022/05/04	0	0.00	1	40.20	40.10	-1	1,849	-0.05%
2022/04/27	2	39.40	0	0.00	39.60	2	1,972	0.10%
2022/04/26	5	40.20	0	0.00	40.15	5	2,049	0.24%
2022/04/22	0	0.00	2	40.88	41.20	-2	2,099	-0.10%
2022/04/21	0	0.00	11	41.32	41.10	-11	2,154	-0.51%
2022/04/20	0	0.00	1	40.80	40.95	-1	2,209	-0.05%
2022/04/19	0	0.00	13	40.16	40.35	-13	2,202	-0.59%
2022/04/11	2	39.30	1	39.40	39.10	1	2,555	0.04%
2022/04/07	1	40.10	0	0.00	39.90	1	2,754	0.04%
2022/03/23	10	40.45	9	40.60	40.70	1	2,976	0.03%
2022/03/15	1	38.65	1	38.75	38.85	0	3,033	0.00%
2022/03/14	5	39.16	1	39.20	39.10	4	3,026	0.13%
2022/03/11	1	39.05	24	39.10	39.05	-23	3,025	-0.76%
2022/03/10	1	40.25	1	40.35	40.30	0	2,959	0.00%
2022/03/09	2	39.20	4	39.20	39.30	-2	2,948	-0.07%
2022/03/08	5.1	39.08	0	0.00	38.90	5.1	2,973	0.17%
2022/03/07	4.2	39.96	10	39.85	39.70	-5.8	2,936	-0.20%
2022/03/03	10	41.30	25	41.30	41.25	-15	2,969	-0.51%
2022/03/01	1	41.45	0	0.00	41.35	1	3,084	0.03%
2022/02/25	1	40.70	0.5	40.65	40.85	0.5	3,128	0.02%
2022/02/24	1	40.80	2	40.90	40.70	-1	3,250	-0.03%
2022/02/23	1	41.90	0	0.00	41.85	1	3,355	0.03%
2022/02/21	0	0.00	1	42.85	42.75	-1	3,568	-0.03%
2022/02/18	1	42.35	0	0.00	42.40	1	3,706	0.03%
2022/02/09	2	41.85	0	0.00	42.00	2	4,231	0.05%
2022/01/26	1.3	40.82	0	0.00	40.80	1.3	4,330	0.03%
2022/01/25	2	40.93	0	0.00	40.80	2	4,417	0.05%
2022/01/21	2	41.63	0	0.00	41.35	2	4,537	0.04%
2022/01/20	1	42.00	0	0.00	42.00	1	4,538	0.02%
2022/01/19	0	0.00	5	42.00	41.80	-5	4,576	-0.11%
2022/01/14	0	0.00	1	43.65	43.55	-1	4,736	-0.02%
2022/01/13	0.1	43.50	0	0.00	43.45	0.1	4,898	0.00%
2022/01/11	0	0.00	1	43.00	42.75	-1	5,175	-0.02%
2022/01/10	0	0.00	1	43.20	43.30	-1	5,515	-0.02%
2022/01/07	2.1	43.64	15	43.57	43.60	-12.9	5,730	-0.23%
2022/01/06	0	0.00	2	43.28	43.60	-2	5,794	-0.03%
2022/01/04	0	0.00	1	43.20	43.25	-1	6,131	-0.02%
2022/01/03	0	0.00	14.5	42.36	42.85	-14.5	6,645	-0.22%
2021/12/30	11	41.85	0	0.00	41.90	11	6,725	0.16%
2021/12/29	10	41.90	20	42.13	42.05	-10	6,916	-0.14%
2021/12/27	11	41.85	11	42.00	42.00	0	7,032	0.00%
2021/12/24	11	41.71	10	42.00	42.30	1	7,180	0.01%
2021/12/23	0	0.00	6	41.95	41.95	-6	7,243	-0.08%
2021/12/21	5	41.70	0	0.00	41.80	5	7,547	0.07%
2021/12/20	5	42.30	0	0.00	41.85	5	7,868	0.06%
2021/12/14	0	0.00	12	41.14	41.10	-12	9,503	-0.13%
2021/12/13	20	41.55	21	41.76	41.55	-1	9,818	-0.01%
2021/12/09	10	41.75	10	42.10	41.70	0	10,150	0.00%
2021/12/08	12	41.68	0	0.00	41.70	12	10,165	0.12%
2021/12/07	1	41.70	10	41.70	41.90	-9	10,150	-0.09%
2021/12/03	10	41.50	1	41.30	41.45	9	10,151	0.09%
2021/12/02	1	41.25	2	41.35	41.30	-1	10,165	-0.01%
2021/11/29	1	41.10	0.3	41.20	41.10	0.7	10,145	0.01%
2021/11/26	2.2	41.65	0	0.00	41.60	2.2	10,092	0.02%
2021/11/24	2	42.80	1	42.60	42.80	1	10,011	0.01%
2021/11/23	3	43.67	6.5	43.80	43.15	-3.5	9,994	-0.04%
2021/11/22	0	0.00	6	44.19	44.05	-6	9,908	-0.06%
2021/11/19	0	0.00	6.3	43.73	43.30	-6.3	9,740	-0.06%
2021/11/18	2	43.28	0	0.00	43.10	2	9,587	0.02%
2021/11/17	4.2	43.45	6	43.40	43.40	-1.9	9,523	-0.02%
2021/11/16	1	43.25	4	43.35	43.35	-3	9,379	-0.03%
2021/11/15	0	0.00	2	41.90	41.90	-2	9,147	-0.02%
2021/11/12	0	0.00	2	41.75	41.85	-2	9,137	-0.02%
2021/11/11	1	41.05	1	41.15	40.80	0	9,095	0.00%
2021/11/10	1	41.65	5	41.64	41.55	-4	9,033	-0.04%
2021/11/09	1	41.50	1	41.95	42.10	0	9,018	0.00%
2021/11/08	2	41.73	0	0.00	41.50	2	8,969	0.02%
2021/11/05	1.2	41.72	0	0.00	41.85	1.2	8,947	0.01%
2021/11/04	2	41.60	3	41.90	41.50	-1	8,966	-0.01%
2021/11/03	1.1	41.31	1	41.50	41.40	0.1	8,918	0.00%
2021/11/02	0	0.00	3	41.63	41.50	-3	8,965	-0.03%
2021/11/01	1	41.35	1	41.30	41.35	0	8,871	0.00%
2021/10/29	3	41.43	0	0.00	41.10	3	8,813	0.03%
2021/10/28	0	0.00	1	42.25	41.90	-1	8,730	-0.01%
2021/10/26	0.4	42.40	1	42.35	42.40	-0.6	8,666	-0.01%
2021/10/25	2	42.28	0	0.00	42.70	2	8,597	0.02%
2021/10/22	8.1	42.37	0	0.00	42.20	8.1	8,522	0.09%
2021/10/21	3	43.17	5	42.67	43.10	-2	8,420	-0.02%
2021/10/20	1.1	42.17	0	0.00	41.40	1.1	8,208	0.01%
2021/10/19	5	42.14	2	42.00	41.90	3	8,091	0.04%
2021/10/18	10	42.84	5	42.74	42.15	5	7,879	0.06%
2021/10/15	4	43.71	2	43.70	44.25	2	7,551	0.03%
2021/10/14	4	42.95	2	43.55	42.95	2	7,346	0.03%
2021/10/13	3.1	43.39	1	43.15	43.65	2.1	7,244	0.03%
2021/10/12	4	43.73	1	43.35	42.70	3	7,081	0.04%
2021/10/08	5	44.36	15	44.39	44.20	-10	6,883	-0.15%
2021/10/07	0	0.00	3	42.65	43.05	-3	6,326	-0.05%
2021/10/06	1	42.00	3	41.83	42.15	-2	6,118	-0.03%
2021/10/05	3	40.20	0	0.00	40.30	3	5,905	0.05%
2021/10/04	2	40.60	1	41.10	40.60	1	5,852	0.02%
2021/10/01	1	41.05	1	40.25	40.25	0	5,782	0.00%
2021/09/30	1	42.40	3	42.12	42.70	-2	5,642	-0.04%
2021/09/29	9	41.96	3	42.25	42.00	6	5,550	0.11%
2021/09/28	2	42.45	6	42.12	42.80	-4	5,453	-0.07%
2021/09/27	12	44.14	13	44.36	43.10	-1	5,411	-0.02%
2021/09/24	7	43.57	10	43.80	44.00	-3	5,138	-0.06%
2021/09/23	7	43.71	10	43.69	43.80	-3	4,989	-0.06%
2021/09/22	9	44.14	18	43.99	43.70	-9	4,756	-0.19%
2021/09/17	22	43.40	26.1	43.42	43.95	-4.1	4,291	-0.10%
2021/09/16	20	41.38	15	41.03	41.15	5	3,610	0.14%
2021/09/15	23	39.17	33	39.71	40.30	-10	3,399	-0.29%
2021/09/13	1.1	38.12	7	37.89	38.05	-5.9	3,189	-0.18%
2021/09/10	0	0.00	0	37.30	37.15	0	3,229	0.00%
2021/09/09	1	36.80	0	0.00	36.85	1	3,326	0.03%
2021/09/07	1	37.45	0	0.00	37.50	1	3,374	0.03%
2021/08/31	1	37.65	0	0.00	37.85	1	3,366	0.03%
2021/08/30	0	0.00	3.7	38.10	38.10	-3.7	3,373	-0.11%
2021/08/26	14	37.51	0	0.00	37.45	14	3,367	0.42%
2021/08/25	0	0.00	5	37.40	37.30	-5	3,369	-0.15%
2021/08/19	8	36.91	5	36.80	36.70	3	3,468	0.09%
2021/08/18	10	36.98	0	0.00	37.55	10	3,469	0.29%
2021/08/17	5	37.55	5	37.20	37.00	0	3,480	0.00%
2021/08/16	8	37.93	0	0.00	37.80	8	3,481	0.23%
2021/08/13	15.1	38.88	10	38.60	38.50	5.1	3,483	0.15%
2021/08/12	5	39.15	0	0.00	39.05	5	3,491	0.14%
2021/08/11	6	39.10	0	0.00	39.15	6	3,558	0.17%
2021/08/10	8	39.76	0	0.00	39.40	8	3,646	0.22%
2021/08/09	0.8	40.65	0	0.00	40.35	0.8	3,746	0.02%
2021/08/06	6	41.05	5	41.45	40.90	1	3,899	0.03%
2021/08/05	0	0.00	1	40.30	40.10	-1	3,965	-0.03%
2021/08/04	0	0.00	0.3	39.70	40.00	-0.3	4,156	-0.01%
2021/08/02	1.2	39.96	0	0.00	40.30	1.2	4,323	0.03%
2021/07/30	0.1	40.30	0	0.00	39.90	0.1	4,420	0.00%
2021/07/29	5	40.00	5	40.15	40.25	0	4,468	0.00%
2021/07/28	2	39.80	0	0.00	39.70	2	4,571	0.04%
2021/07/26	0	0.00	1	40.80	40.85	-1	4,940	-0.02%
2021/07/22	1	41.00	0	0.00	40.70	1	5,087	0.02%
2021/07/21	12	40.48	6	39.93	40.00	6	5,135	0.12%
2021/07/20	0	0.00	5	40.95	40.60	-5	5,149	-0.10%
2021/07/19	10	41.50	0	0.00	41.35	10	5,206	0.19%
2021/07/16	0	0.00	1	42.50	42.50	-1	5,419	-0.02%
2021/07/14	8	41.60	8	41.49	41.15	0	5,798	0.00%
2021/07/09	5	41.70	15	42.12	41.95	-10	6,373	-0.16%
2021/07/08	11	42.23	0	0.00	42.00	11	6,864	0.16%
2021/07/07	0	0.00	20	42.71	42.60	-20	7,496	-0.27%
2021/07/06	0	0.00	1	42.80	42.70	-1	7,871	-0.01%
2021/07/05	10	42.95	5	43.45	42.80	5	8,124	0.06%
2021/07/02	5	43.05	26	43.04	43.00	-21	8,189	-0.26%
2021/07/01	2	42.23	0	0.00	42.15	2	8,194	0.02%
2021/06/30	0	0.00	2	42.60	42.60	-2	8,237	-0.02%
2021/06/29	0.3	42.15	9.6	42.35	42.30	-9.3	8,331	-0.11%
2021/06/28	3	42.32	4	42.36	42.50	-1	8,484	-0.01%
2021/06/25	37	42.51	39	42.80	42.50	-2	8,515	-0.02%
2021/06/24	6	42.20	4	41.99	42.75	2	8,614	0.02%
2021/06/23	6	41.11	6	41.45	41.60	0	8,997	0.00%
2021/06/21	4	40.43	4	40.05	39.50	0	10,778	0.00%
2021/06/17	0	0.00	1	40.15	40.20	-1	10,808	-0.01%
2021/06/16	0	0.00	42	39.82	40.05	-42	10,903	-0.39%
2021/06/15	42	39.40	1.1	39.40	39.40	40.9	11,015	0.37%
2021/06/11	0	0.00	1	39.85	39.65	-1	11,273	-0.01%
2021/06/09	1	39.50	0	0.00	39.35	1	11,374	0.01%
2021/06/07	2	39.95	0	0.00	39.80	2	11,473	0.02%
2021/06/04	1	40.15	0	0.00	40.15	1	11,526	0.01%
2021/06/03	4	40.10	0	0.00	40.10	4	11,617	0.03%
2021/06/02	2	40.10	0	0.00	40.10	2	11,720	0.02%
2021/06/01	0	0.00	4	39.53	40.10	-4	11,728	-0.03%
2021/05/31	0	0.00	1	39.55	39.45	-1	11,793	-0.01%
2021/05/27	5.1	38.97	0	0.00	38.80	5.1	11,868	0.04%
2021/05/26	1	39.30	0	0.00	39.80	1	11,895	0.01%
2021/05/25	0	0.00	1.1	39.84	39.55	-1.1	12,015	-0.01%
2021/05/24	0	0.00	1	39.30	39.50	-1	12,265	-0.01%
2021/05/20	0	0.00	1	38.70	38.60	-1	12,562	-0.01%
2021/05/18	4	37.23	5	38.25	38.85	-1	12,797	-0.01%
2021/05/17	19	37.11	21	36.38	36.00	-2	12,762	-0.02%
2021/05/14	10	40.08	6	39.52	38.90	4	12,672	0.03%
2021/05/13	3.5	37.34	2	37.88	38.40	1.5	12,556	0.01%
2021/05/12	8	37.58	4	37.95	38.10	4	12,478	0.03%
2021/05/11	11	41.56	8	40.71	40.60	3	12,357	0.02%
2021/05/10	4	43.01	2	42.80	43.20	2	12,322	0.02%
2021/05/07	1	42.60	1	42.45	42.90	0	12,358	0.00%
2021/05/06	4	40.71	0	0.00	40.55	4	12,440	0.03%
2021/05/05	8	40.83	0	0.00	40.40	8	12,720	0.06%
2021/05/04	12	40.87	6	40.33	40.50	6	12,698	0.05%
2021/05/03	13	43.68	2	43.53	42.95	11	12,571	0.09%
2021/04/29	2	45.48	15	45.52	45.40	-13	12,565	-0.10%
2021/04/28	0	0.00	13.5	45.30	45.15	-13.5	12,567	-0.11%
2021/04/27	5	45.09	2	45.45	45.60	3	12,645	0.02%
2021/04/26	2	44.98	90	44.97	44.75	-88	12,694	-0.69%
2021/04/23	7	44.61	3	44.60	44.60	4	12,780	0.03%
2021/04/22	22	45.66	4	45.11	44.35	18	12,901	0.14%
2021/04/21	40.5	46.71	2	46.65	46.50	38.5	12,842	0.30%
2021/04/20	15	47.66	40.6	47.55	47.85	-25.6	12,734	-0.20%
2021/04/19	40	46.41	8	46.31	46.40	32	12,771	0.25%
2021/04/16	13	45.73	52	45.46	45.65	-39	12,810	-0.30%
2021/04/15	23	46.01	10	45.82	45.55	13	12,884	0.10%
2021/04/14	44	47.23	29	46.64	47.20	15	12,794	0.12%
2021/04/13	11	47.50	33	47.03	46.80	-22	13,010	-0.17%
2021/04/12	131	46.27	27	45.94	46.30	104	12,787	0.81%	大買/鉅額交易
2021/04/09	20	44.71	12	44.67	44.70	8	13,190	0.06%
2021/04/08	1	44.30	4	44.11	44.05	-3	13,439	-0.02%
2021/04/07	3	44.08	65	43.96	43.95	-62	13,403	-0.46%
2021/04/06	70	44.05	11	44.11	44.00	59	13,536	0.44%
2021/04/01	3	43.97	9	44.13	44.45	-6	14,220	-0.04%
2021/03/31	11	43.79	10	43.85	44.05	1	14,437	0.01%
2021/03/30	11	43.25	2	43.35	43.35	9	14,258	0.06%
2021/03/29	9	43.17	0	0.00	43.45	9	14,224	0.06%
2021/03/26	15	43.71	5	43.84	43.25	10	14,084	0.07%
2021/03/25	35	46.41	29	45.62	45.10	6	13,578	0.04%
2021/03/24	47	45.49	82.6	45.82	46.65	-35.6	12,788	-0.28%
2021/03/23	13	42.44	0	0.00	42.45	13	11,679	0.11%
2021/03/22	40	42.28	0	0.00	42.45	40	11,591	0.35%
2021/03/19	6	42.12	4	42.15	42.10	2	11,540	0.02%
2021/03/18	1	43.60	4	43.48	42.80	-3	11,438	-0.03%
2021/03/17	8	43.76	28	43.87	43.30	-20	11,313	-0.18%
2021/03/16	21	42.94	1	43.00	42.75	20	11,058	0.18%
2021/03/12	0	0.00	24	42.56	42.50	-24	10,965	-0.22%
2021/03/11	1	42.35	4	42.46	42.40	-3	10,998	-0.03%
2021/03/10	2	42.38	0	0.00	42.35	2	10,968	0.02%
2021/03/09	1	42.20	13	42.66	42.85	-12	10,911	-0.11%
2021/03/08	7	42.47	6	42.09	42.10	1	10,839	0.01%
2021/03/05	3	41.25	3	41.60	41.50	0	10,725	0.00%
2021/03/04	6	42.20	0	0.00	41.60	6	10,714	0.06%
2021/03/03	19	41.91	21	42.01	41.85	-2	10,655	-0.02%
2021/03/02	6	42.59	16	41.72	41.20	-10	10,597	-0.09%
2021/02/26	5	41.80	2	41.85	41.65	3	10,553	0.03%
2021/02/25	17	42.55	17	42.79	42.60	0	10,566	0.00%
2021/02/24	29	42.34	3	42.45	41.40	26	10,518	0.25%
2021/02/23	5	43.21	5	43.64	43.55	0	10,325	0.00%
2021/02/22	30	43.13	3	43.35	42.90	27	10,227	0.26%
2021/02/19	40	42.21	21	43.18	43.70	19	10,159	0.19%
2021/02/18	6	41.20	0	0.00	41.10	6	9,965	0.06%
2021/02/17	4	41.09	0	0.00	40.90	4	10,053	0.04%
2021/02/05	5	40.16	5	40.30	40.00	0	10,018	0.00%
2021/02/03	0	0.00	5	41.10	40.95	-5	9,973	-0.05%
2021/02/01	1	40.40	18	40.13	40.45	-17	9,892	-0.17%
2021/01/29	1	41.35	5	41.25	40.90	-4	9,858	-0.04%
2021/01/28	21	41.95	2.2	41.49	41.35	18.8	9,789	0.19%
2021/01/27	15	41.93	10	42.75	43.20	5	9,589	0.05%
2021/01/26	5	41.11	10	41.93	41.10	-5	9,261	-0.05%
2021/01/25	23	41.80	3	42.52	41.95	20	9,225	0.22%
2021/01/22	3	41.70	0	0.00	43.20	3	9,197	0.03%
2021/01/21	2	41.65	7	41.26	40.95	-5	9,061	-0.06%
2021/01/20	4	41.68	7	41.89	41.45	-3	8,987	-0.03%
2021/01/19	1	42.95	154	43.19	43.05	-153	8,845	-1.73%	大賣/鉅額交易
2021/01/18	156	43.97	1	43.60	43.55	155	8,730	1.78%	大買/鉅額交易
2021/01/15	9	42.84	19	43.76	42.75	-10	8,578	-0.12%
2021/01/14	22	44.40	2	44.05	44.30	20	8,366	0.24%
2021/01/13	12	44.63	0.7	44.00	44.45	11.3	8,162	0.14%
2021/01/12	10	44.70	6	44.35	43.95	4	8,071	0.05%
2021/01/11	8	47.51	5	46.55	46.80	3	7,913	0.04%
2021/01/08	15.1	46.82	58.5	46.77	46.55	-43.4	7,853	-0.55%
2021/01/07	23	48.81	14.3	48.50	48.00	8.7	7,662	0.11%
2021/01/06	22.2	49.75	37	50.38	49.00	-14.8	7,415	-0.20%
2021/01/05	52	50.03	27	48.73	48.85	25	6,700	0.37%
2021/01/04	262	48.68	222	49.95	50.90	40	6,279	0.64%	大買/大賣/
2020/12/31	9	45.37	11.1	45.68	46.90	-2.1	5,551	-0.04%
2020/12/30	11	42.84	3.3	41.92	42.85	7.7	5,130	0.15%
2020/12/29	1	41.70	12	42.45	42.20	-11	5,130	-0.21%
2020/12/28	35	43.23	15	43.30	43.50	20	4,966	0.40%
2020/12/25	7	39.55	53.5	40.93	41.05	-46.5	4,236	-1.10%
2020/12/23	5	36.96	0	0.00	37.20	5	3,965	0.13%
2020/12/22	0	0.00	1	37.80	37.00	-1	3,990	-0.03%
2020/12/14	0	0.00	0.6	36.80	36.70	-0.6	4,295	-0.01%
2020/12/11	1	36.95	2	36.75	36.80	-1	4,351	-0.02%
2020/12/10	2	37.30	0	0.00	37.65	2	4,463	0.04%
2020/12/09	0	0.00	1	37.80	37.85	-1	4,563	-0.02%
2020/12/07	4	37.50	2.3	37.91	37.65	1.7	4,911	0.04%
2020/12/04	0	0.00	100	38.30	38.45	-100	5,046	-1.98%
2020/12/03	1	38.45	2	38.33	38.25	-1	5,035	-0.02%
2020/12/01	0	0.00	0.9	38.80	38.80	-0.9	5,203	-0.02%
2020/11/30	0	0.00	2	38.95	39.00	-2	5,256	-0.04%
2020/11/25	2	39.28	16	39.32	39.50	-14	5,902	-0.24%
2020/11/24	18	38.91	0	0.00	38.75	18	6,017	0.30%
2020/11/20	52	39.71	1	40.10	40.05	51	6,286	0.81%
2020/11/18	51	39.09	0	0.00	39.00	51	6,319	0.81%
2020/11/17	0	0.00	3	37.73	38.10	-3	6,289	-0.05%
2020/11/16	2	37.05	0.3	37.50	37.70	1.7	6,399	0.03%
2020/11/13	3	36.43	0	0.00	36.25	3	6,375	0.05%
2020/11/12	1	35.75	0	0.00	36.00	1	6,632	0.02%
2020/11/11	5	35.87	1	35.65	35.90	4	6,804	0.06%
2020/11/10	1	35.05	0	0.00	35.05	1	6,818	0.01%
2020/11/06	1	33.95	0	0.00	34.00	1	7,052	0.01%
2020/11/03	0	0.00	1	35.55	35.05	-1	7,742	-0.01%
2020/10/30	4.7	36.09	0	0.00	35.60	4.7	7,864	0.06%
2020/10/29	1	37.70	0.6	37.80	37.55	0.4	7,849	0.00%
2020/10/28	3	38.20	0	0.00	38.30	3	7,917	0.04%
2020/10/21	2	38.35	0	0.00	38.20	2	8,288	0.02%
2020/10/20	2	38.08	0.6	38.15	38.30	1.4	8,430	0.02%
2020/10/19	1.4	38.95	6.4	39.42	38.00	-5	8,490	-0.06%
2020/10/05	0	0.00	1	22.65	22.85	-1	8,393	-0.01%
2020/09/28	12	23.00	0	0.00	23.00	12	8,866	0.14%
2020/09/24	1	22.40	0	0.00	22.55	1	8,931	0.01%
2020/09/18	1	23.90	1	24.20	24.30	0	8,856	0.00%
2020/09/17	1	23.85	0	0.00	23.75	1	8,918	0.01%
2020/09/16	0	0.00	129	23.60	23.50	-129	8,958	-1.44%	大賣/鉅額交易
2020/09/15	6	23.75	0	0.00	23.75	6	8,950	0.07%
2020/09/11	1	23.85	0	0.00	23.70	1	9,128	0.01%
2020/09/10	1	24.20	0	0.00	24.35	1	9,194	0.01%
2020/09/09	1	24.25	0	0.00	24.45	1	9,265	0.01%
2020/09/08	14	24.46	1	24.25	24.25	13	9,286	0.14%
2020/09/07	2	25.33	0	0.00	25.20	2	9,275	0.02%
2020/09/04	1	25.15	0	0.00	25.45	1	9,415	0.01%
2020/09/03	3	25.42	2	25.38	25.30	1	9,458	0.01%
2020/09/02	15	25.73	0	0.00	25.70	15	9,787	0.15%
2020/09/01	4	25.65	0	0.00	25.90	4	10,242	0.04%
2020/08/31	3	25.30	10	25.50	25.30	-7	10,258	-0.07%
2020/08/28	2	24.65	0	0.00	24.65	2	10,694	0.02%
2020/08/26	11	24.85	0	0.00	25.10	11	10,706	0.10%
2020/08/25	16	24.58	0	0.00	24.40	16	10,706	0.15%
2020/08/24	0	0.00	3	24.60	24.85	-3	10,717	-0.03%
2020/08/21	3	25.10	0.1	25.05	25.10	2.9	10,745	0.03%
2020/08/20	1	23.00	2	23.23	23.30	-1	10,541	-0.01%
2020/08/19	19	25.02	0	0.00	24.75	19	10,319	0.18%
2020/08/18	3	24.88	3	25.20	25.35	0	10,271	0.00%
2020/08/17	2	24.85	1	24.95	25.15	1	10,263	0.01%
2020/08/12	1	24.40	0	0.00	24.40	1	11,160	0.01%
2020/08/10	0	0.00	13	24.22	24.20	-13	11,238	-0.12%
2020/08/07	13	24.27	9	24.77	24.00	4	11,141	0.04%
2020/08/04	0	0.00	10	23.45	23.50	-10	10,813	-0.09%
2020/08/03	10	23.25	20	23.33	23.45	-10	10,766	-0.09%
2020/07/31	15	23.04	9	23.63	23.70	6	10,628	0.06%
2020/07/30	9	23.05	9	22.81	23.00	0	10,275	0.00%
2020/07/29	0	0.00	10	21.85	21.80	-10	10,056	-0.10%
2020/07/24	4	21.15	4	21.15	21.10	0	10,072	0.00%
2020/07/23	1	21.70	0	0.00	21.85	1	10,053	0.01%
2020/07/22	0	0.00	1	21.85	21.65	-1	10,037	-0.01%
2020/07/16	3	21.80	5	21.80	21.80	-2	10,100	-0.02%
2020/07/15	12	21.87	7	21.72	21.65	5	10,074	0.05%
2020/07/14	0	0.00	3	21.60	21.55	-3	10,050	-0.03%
2020/07/13	2	21.50	0	0.00	21.45	2	10,089	0.02%
2020/07/09	7	21.13	10	21.05	21.10	-3	10,131	-0.03%
2020/07/08	6	21.46	10	21.30	21.40	-4	10,172	-0.04%
2020/07/07	8	22.20	1	21.30	22.25	7	10,259	0.07%
2020/07/02	1	21.30	0	0.00	21.25	1	11,299	0.01%
2020/07/01	1	21.35	1	21.30	21.35	0	11,619	0.00%
2020/06/24	1	21.80	0	0.00	21.90	1	12,541	0.01%
2020/06/23	1	22.30	0	0.00	22.15	1	12,518	0.01%
2020/06/18	1	22.90	3	22.40	22.50	-2	12,504	-0.02%
2020/06/17	2	22.85	5	23.00	22.90	-3	12,471	-0.02%
2020/06/15	0	0.00	1	22.50	22.10	-1	12,420	-0.01%
2020/06/12	1	22.30	5	21.93	22.25	-4	12,415	-0.03%
2020/06/11	0	0.00	3	23.17	22.70	-3	12,296	-0.02%
2020/06/09	3	23.83	12	24.03	23.85	-9	12,160	-0.07%
2020/06/08	20	23.78	12	23.58	23.20	8	11,764	0.07%
2020/06/05	2	22.50	2	22.48	22.30	0	11,237	0.00%
2020/06/04	9	22.04	23	21.78	22.35	-14	11,126	-0.13%
2020/06/03	0	0.00	1	20.25	20.35	-1	10,578	-0.01%
2020/06/02	1	20.15	0	0.00	20.10	1	10,602	0.01%
2020/06/01	1	20.25	14	20.07	20.30	-13	10,650	-0.12%
2020/05/27	2	19.90	3	19.90	19.90	-1	10,612	-0.01%
2020/05/26	4	20.00	0	0.00	19.90	4	10,745	0.04%
2020/05/25	3	20.10	12	20.07	20.25	-9	10,725	-0.08%
2020/05/22	1	20.10	1	20.30	20.05	0	10,719	0.00%
2020/05/21	23.2	20.52	0	0.00	20.60	23.2	10,663	0.22%
2020/05/20	14	19.86	61	19.99	20.35	-47	10,541	-0.45%
2020/05/19	4	19.15	13	19.26	19.70	-9	10,116	-0.09%
2020/05/18	20	17.95	17	17.81	17.95	3	9,692	0.03%
2020/05/15	1	16.85	4	16.90	16.90	-3	9,511	-0.03%
2020/05/14	5	16.75	0	0.00	16.70	5	9,458	0.05%
2020/05/13	1	16.65	0	0.00	16.95	1	9,527	0.01%
2020/05/12	2	16.73	2	16.90	16.75	0	9,612	0.00%
2020/05/11	0	0.00	20	16.59	16.90	-20	9,800	-0.20%
2020/05/08	19	16.35	0	0.00	16.35	19	10,006	0.19%
2020/05/07	1	16.55	11	16.59	16.45	-10	10,091	-0.10%
2020/05/06	1	16.50	2	16.55	16.40	-1	10,143	-0.01%
2020/05/05	11	16.57	0	0.00	16.65	11	10,113	0.11%
2020/05/04	0	0.00	10	17.00	16.70	-10	10,085	-0.10%
2020/04/30	0	0.00	10	17.60	17.40	-10	10,060	-0.10%
2020/04/29	0	0.00	25	17.64	17.55	-25	9,996	-0.25%
2020/04/28	20	16.93	7.8	16.94	16.90	12.2	9,978	0.12%
2020/04/27	7	17.01	0	0.00	17.10	7	9,904	0.07%
2020/04/24	5	16.75	10	16.85	16.70	-5	9,845	-0.05%
2020/04/23	0	0.00	11	17.00	17.00	-11	9,776	-0.11%
2020/04/22	1	16.50	39	16.35	16.55	-38	9,690	-0.39%
2020/04/21	0	0.00	12	17.13	16.75	-12	9,616	-0.12%
2020/04/17	7	18.36	2	18.45	17.80	5	9,427	0.05%
2020/04/16	0	0.00	2	17.90	18.20	-2	9,317	-0.02%
2020/04/15	3	18.75	7	18.63	18.35	-4	9,244	-0.04%
2020/04/14	5	18.38	11	18.54	18.45	-6	9,153	-0.07%
2020/04/13	0	0.00	53	18.72	18.70	-53	9,024	-0.59%
2020/04/10	204	19.12	161	18.92	18.75	43	8,882	0.48%	大買/大賣/
2020/04/09	120	19.05	100	18.85	18.50	20	8,637	0.23%	大買/
2020/04/08	2	18.13	29	17.87	18.15	-27	7,968	-0.34%
2020/04/07	0	0.00	3	16.00	16.50	-3	7,539	-0.04%
2020/04/06	0	0.00	4	15.30	15.55	-4	7,210	-0.06%
2020/04/01	0	0.00	12	14.70	14.85	-12	6,853	-0.18%
2020/03/31	7	14.76	8	14.79	14.70	-1	6,443	-0.02%
2020/03/20	3	15.15	4	15.14	15.15	-1	5,562	-0.02%
2020/03/19	1	14.50	0	0.00	14.50	1	5,495	0.02%
2020/03/17	5	16.50	2	16.65	16.40	3	5,310	0.06%
2020/03/16	1	17.00	0	0.00	17.00	1	5,212	0.02%
2020/03/13	1	16.90	7	17.24	17.60	-6	5,173	-0.12%
2020/03/12	0	0.00	2	18.75	18.60	-2	5,023	-0.04%
2020/03/11	1	19.90	0	0.00	19.65	1	4,910	0.02%
2020/03/10	1	20.15	3	20.00	20.35	-2	4,867	-0.04%
2020/03/09	4	20.11	1	20.45	20.10	3	4,794	0.06%
2020/03/06	0	0.00	10	20.50	20.35	-10	4,655	-0.21%
2020/03/04	0	0.00	2	21.10	21.15	-2	4,486	-0.04%
2020/03/03	0	0.00	1	21.00	20.85	-1	4,407	-0.02%
2020/03/02	6	20.20	3	20.43	20.30	3	4,305	0.07%
2020/02/26	1	21.55	9	21.08	21.55	-8	4,034	-0.20%
2020/02/25	0	0.00	5	20.68	20.80	-5	3,835	-0.13%
2020/02/24	0	0.00	23	20.78	20.95	-23	3,775	-0.61%
2020/02/20	0	0.00	2	20.75	21.05	-2	3,614	-0.06%
2020/02/19	0	0.00	4	20.80	20.90	-4	3,444	-0.12%
2020/02/17	0	0.00	7	19.96	20.05	-7	3,311	-0.21%
2020/02/13	0	0.00	5	19.95	20.00	-5	3,221	-0.16%
2020/02/12	2	19.80	5	19.76	20.05	-3	3,161	-0.09%
2020/02/11	5	20.06	11	19.76	19.65	-6	3,040	-0.20%
2020/02/10	5	19.82	26	19.92	19.90	-21	2,847	-0.74%
2020/02/07	0	0.00	6	19.20	19.25	-6	2,539	-0.24%
2020/02/06	0	0.00	6	18.60	18.75	-6	2,407	-0.25%
2020/02/03	2	17.33	0	0.00	17.15	2	2,303	0.09%
2020/01/31	9	18.02	0	0.00	17.90	9	2,244	0.40%
2020/01/30	10	18.40	5	18.15	17.95	5	2,238	0.22%
2020/01/16	0	0.00	3	19.05	19.10	-3	2,143	-0.14%
2020/01/13	1	18.90	0	0.00	18.95	1	2,229	0.04%
2020/01/10	0	0.00	5	19.00	19.00	-5	2,303	-0.22%
2020/01/09	1	18.80	5	18.80	18.95	-4	2,306	-0.17%
2020/01/08	5	18.70	0	0.00	18.70	5	2,348	0.21%
2020/01/03	5	19.65	0	0.00	19.50	5	2,391	0.21%
2019/12/30	0	0.00	0.1	19.40	19.50	-0.1	2,418	0.00%
2019/12/27	0	0.00	2	19.40	19.35	-2	2,450	-0.08%
2019/12/26	0	0.00	5	19.55	19.50	-5	2,460	-0.20%
2019/12/25	1	19.40	0	0.00	19.40	1	2,468	0.04%
2019/12/23	3	19.35	0	0.00	19.35	3	2,563	0.12%
2019/12/20	3	19.40	0	0.00	19.40	3	2,563	0.12%
2019/12/18	10	19.75	0	0.00	19.65	10	2,554	0.39%
2019/12/17	7	19.57	2	19.35	19.75	5	2,559	0.20%
2019/12/12	1	19.15	0	0.00	19.10	1	2,834	0.04%
2019/12/09	0	0.00	1	18.85	18.85	-1	2,849	-0.04%
2019/12/05	2	18.83	1	18.85	18.80	1	3,019	0.03%
2019/11/25	6	18.74	0	0.00	18.75	6	3,082	0.19%
2019/11/20	33	18.88	0	0.00	19.00	33	3,120	1.06%
2019/11/19	0	0.00	5	18.90	19.00	-5	3,135	-0.16%
2019/11/15	25	18.62	0	0.00	18.70	25	3,276	0.76%
2019/11/13	8	19.10	4	19.14	19.05	4	3,257	0.12%
2019/11/11	0	0.00	10.2	19.25	19.20	-10.2	3,510	-0.29%
2019/11/08	1	19.65	0	0.00	19.65	1	3,598	0.03%
2019/11/07	22	19.65	0	0.00	19.60	22	3,789	0.58%
2019/11/05	0	0.00	0.3	19.65	19.70	-0.3	3,820	-0.01%
2019/10/31	0	0.00	2	19.45	19.60	-2	4,011	-0.05%
2019/10/25	0	0.00	1	19.70	19.65	-1	4,554	-0.02%
2019/10/23	13	19.60	0	0.00	19.65	13	4,951	0.26%
2019/10/16	1	19.40	0	0.00	19.55	1	5,099	0.02%
2019/10/14	2	19.15	0	0.00	19.40	2	5,142	0.04%
2019/10/09	1	19.05	0	0.00	18.95	1	5,240	0.02%
2019/10/02	3	19.62	0	0.00	19.60	3	5,636	0.05%
2019/09/25	2	20.15	0	0.00	20.25	2	6,043	0.03%
2019/09/20	1	20.35	0	0.00	20.35	1	6,345	0.02%
2019/09/19	0	0.00	2	20.70	20.60	-2	6,527	-0.03%
2019/09/17	2	20.10	0	0.00	20.10	2	6,676	0.03%
2019/09/16	0.8	21.30	0	0.00	21.35	0.8	6,610	0.01%
2019/09/10	1	21.15	0	0.00	21.10	1	6,912	0.01%
2019/09/09	2	21.60	0	0.00	21.35	2	6,974	0.03%
2019/09/06	50	20.80	0	0.00	20.85	50	6,919	0.72%
2019/08/27	5	20.85	0	0.00	20.60	5	8,269	0.06%
2019/08/26	1	20.70	0	0.00	20.70	1	8,468	0.01%
2019/08/20	0	0.00	5	20.90	20.60	-5	10,331	-0.05%
2019/08/15	2	21.40	0	0.00	21.10	2	10,583	0.02%
2019/08/14	58	22.32	0	0.00	21.90	58	10,655	0.54%
2019/08/12	0	0.00	12	23.05	23.15	-12	11,551	-0.10%
2019/08/02	2	23.00	0	0.00	23.05	2	11,956	0.02%
2019/07/29	7	24.61	18	24.41	24.45	-11	11,611	-0.09%
2019/07/26	0	0.00	44	23.87	23.90	-44	11,344	-0.39%
2019/07/25	5	22.42	0	0.00	22.65	5	10,970	0.05%
2019/07/22	2	23.10	0	0.00	23.20	2	10,850	0.02%
2019/07/16	0	0.00	2	23.95	23.45	-2	10,642	-0.02%
2019/07/15	0	0.00	4	23.84	23.90	-4	10,573	-0.04%
2019/07/12	3	23.37	0	0.00	23.15	3	10,479	0.03%
2019/07/11	0	0.00	11	23.85	23.95	-11	10,325	-0.11%
2019/07/10	0	0.00	1	23.90	23.85	-1	10,321	-0.01%
2019/07/08	5	23.65	0	0.00	23.60	5	10,552	0.05%
2019/07/05	0	0.00	2	23.75	23.60	-2	10,474	-0.02%
2019/07/04	0	0.00	1	23.50	23.50	-1	10,403	-0.01%
2019/07/03	1	23.50	1	22.90	23.00	0	10,384	0.00%
2019/06/27	0	0.00	2	22.95	22.80	-2	10,070	-0.02%
2019/06/26	8	22.99	3	22.65	22.95	5	10,027	0.05%
2019/06/20	0	0.00	230	21.90	22.15	-230	9,569	-2.40%	大賣/鉅額交易
2019/06/18	0	0.00	3	21.50	21.50	-3	9,249	-0.03%
2019/06/17	2	21.50	2	21.45	21.45	0	9,199	0.00%
2019/06/14	2	21.85	0	0.00	21.80	2	9,094	0.02%
2019/06/13	1	21.45	0	0.00	21.60	1	9,022	0.01%
2019/06/11	4	22.55	0	0.00	22.60	4	8,623	0.05%
2019/06/10	4	22.85	0	0.00	22.50	4	8,484	0.05%
2019/06/05	3	23.23	2	23.35	23.20	1	8,178	0.01%
2019/06/04	40	23.43	4	23.50	23.10	36	7,985	0.45%
2019/06/03	1	23.70	0	0.00	23.25	1	7,805	0.01%
2019/05/31	2	23.63	5	23.60	23.85	-3	7,586	-0.04%
2019/05/30	3	24.05	0	0.00	23.85	3	7,354	0.04%
2019/05/29	115	24.34	125	24.74	24.00	-10	7,142	-0.14%	大買/大賣/
2019/05/28	2	24.15	4	24.18	23.55	-2	6,501	-0.03%
2019/05/27	79	23.23	142	23.50	23.95	-63	6,045	-1.04%	大賣/
2019/05/24	30	22.05	5	21.80	21.80	25	5,396	0.46%
2019/05/23	0	0.00	45	22.02	21.80	-45	5,322	-0.85%
2019/05/22	50	22.60	24	22.54	22.55	26	5,186	0.50%
2019/05/21	0	0.00	171	22.05	22.25	-171	4,989	-3.43%	大賣/鉅額交易
2019/05/20	221	22.62	88	22.66	22.50	133	4,829	2.75%	大買/鉅額交易
2019/05/17	464	21.99	503	22.37	22.15	-39	4,370	-0.89%	大買/大賣/
2019/05/16	0	0.00	63	20.39	20.50	-63	3,649	-1.73%
2019/05/15	35	20.18	15	19.95	20.30	20	3,246	0.62%
2019/05/14	44	20.15	0	0.00	20.20	44	3,131	1.41%
2019/05/10	0	0.00	3	19.30	19.15	-3	2,856	-0.11%
2019/05/06	0	0.00	3	19.30	19.25	-3	2,864	-0.10%
2019/04/29	20	19.45	0	0.00	19.45	20	2,802	0.71%
2019/04/26	0	0.00	20	19.60	19.50	-20	2,796	-0.72%
2019/04/24	10	19.93	0	0.00	19.95	10	2,776	0.36%
2019/04/18	30	19.80	30	19.80	19.80	0	2,787	0.00%
2019/04/15	1	20.00	0	0.00	19.30	1	2,627	0.04%
2019/04/12	0	0.00	5	19.95	20.05	-5	2,411	-0.21%
2019/04/10	0	0.00	2	20.70	20.70	-2	2,286	-0.09%
2019/04/09	20	20.60	0	0.00	20.60	20	2,251	0.89%
2019/04/01	0	0.00	1	19.65	19.70	-1	2,102	-0.05%
2019/03/28	0	0.00	1	19.95	19.90	-1	2,029	-0.05%
2019/03/20	0	0.00	2	18.90	18.95	-2	2,178	-0.09%
2019/03/15	2	18.90	0	0.00	18.90	2	2,343	0.09%
2019/03/12	1	19.20	0	0.00	19.10	1	3,623	0.03%
2019/03/07	1	18.70	4	18.65	18.65	-3	4,050	-0.07%
2019/03/04	0	0.00	1	19.00	18.95	-1	4,115	-0.02%
2019/02/22	0	0.00	2	18.88	18.95	-2	4,106	-0.05%
2019/02/15	1	18.65	0	0.00	18.65	1	4,083	0.02%
2019/02/12	0	0.00	1	18.50	18.50	-1	4,021	-0.02%
2019/01/25	0	0.00	1	18.10	18.20	-1	4,018	-0.02%
2019/01/22	0	0.00	1	18.20	18.20	-1	4,039	-0.02%
2019/01/18	2	18.05	0	0.00	18.00	2	4,086	0.05%
2019/01/17	5	18.00	1	18.05	18.05	4	4,132	0.10%
2019/01/10	2.1	17.80	0	0.00	17.80	2.1	4,192	0.05%
2019/01/02	0	0.00	10	18.00	17.95	-10	4,399	-0.23%
2018/12/24	12	18.58	0	0.00	18.55	12	4,446	0.27%
2018/12/22	0	0.00	1	19.10	18.90	-1	4,408	-0.02%
2018/12/20	0	0.00	2	19.45	19.35	-2	4,486	-0.04%
2018/12/18	2	19.65	5	20.10	19.35	-3	4,449	-0.07%
2018/12/17	0	0.00	1	20.55	20.60	-1	4,288	-0.02%
2018/12/14	1	20.55	1	20.55	20.55	0	4,241	0.00%
2018/12/11	20	19.98	0	0.00	19.80	20	4,108	0.49%
2018/12/10	2	20.00	0	0.00	20.10	2	4,107	0.05%
2018/12/07	1	20.00	0	0.00	20.05	1	4,060	0.02%
2018/12/06	7	20.26	15	20.27	20.05	-8	3,944	-0.20%
2018/12/05	262	20.81	14	21.05	21.00	248	3,702	6.70%	大買/鉅額交易
2018/12/04	11	19.65	3	19.22	20.00	8	2,803	0.29%
2018/12/03	0	0.00	5	18.25	18.20	-5	2,479	-0.20%
2018/11/26	0	0.00	0.5	17.95	18.00	-0.5	2,363	-0.02%
2018/11/23	5	17.75	0	0.00	17.75	5	2,388	0.21%
2018/11/13	2	17.83	0	0.00	17.90	2	2,407	0.08%
2018/11/07	1	18.10	10	18.00	18.10	-9	2,495	-0.36%
2018/11/06	0	0.00	1	18.10	18.15	-1	2,532	-0.04%
2018/10/31	5	17.95	0	0.00	18.05	5	2,578	0.19%
2018/10/29	10	17.70	0	0.00	17.60	10	2,587	0.39%
2018/10/25	0.1	18.05	0	0.00	17.95	0.1	2,650	0.00%
2018/10/24	1	18.55	1	18.35	18.60	0	2,622	0.00%
2018/10/15	0	0.00	11	19.45	19.50	-11	2,559	-0.43%
2018/10/12	1	19.55	0	0.00	19.60	1	2,525	0.04%
2018/10/11	25	19.65	0	0.00	19.65	25	2,494	1.00%
2018/10/08	2	20.75	0	0.00	20.70	2	2,408	0.08%
2018/10/05	0	0.00	3	20.65	20.75	-3	2,396	-0.13%
2018/10/01	5	21.60	0	0.00	21.60	5	2,336	0.21%
2018/09/28	10	21.85	0	0.00	21.70	10	2,325	0.43%
2018/09/26	0	0.00	15	21.15	21.15	-15	2,255	-0.67%
2018/09/11	1	20.45	0	0.00	20.45	1	2,756	0.04%
2018/08/29	14	20.75	1	21.00	21.05	13	3,092	0.42%
2018/08/23	1	20.55	0	0.00	20.60	1	3,189	0.03%
2018/08/22	1	20.50	1	20.50	20.45	0	3,234	0.00%
2018/08/21	1	20.30	0	0.00	20.35	1	3,258	0.03%
2018/08/20	0	0.00	17	20.30	20.30	-17	3,283	-0.52%
2018/08/17	3	20.25	0	0.00	20.30	3	3,286	0.09%
2018/08/16	0.5	20.30	0	0.00	20.25	0.5	3,326	0.02%
2018/07/27	3	21.05	0	0.00	21.05	3	3,781	0.08%
2018/07/25	15	21.13	0	0.00	21.15	15	3,767	0.40%
2018/07/13	2	21.10	0	0.00	21.10	2	3,664	0.05%
2018/07/06	0	0.00	0	20.60	20.60	0	3,646	0.00%
2018/07/05	0	0.00	3	20.85	20.85	-3	3,629	-0.08%
2018/06/28	0	0.00	4	21.50	21.45	-4	3,551	-0.11%
2018/06/25	1	22.20	0	0.00	21.75	1	3,444	0.03%
2018/06/22	1	21.70	0	0.00	22.15	1	3,429	0.03%
2018/06/21	0	0.00	6	21.85	21.85	-6	3,285	-0.18%
2018/06/20	6	22.15	0	0.00	22.10	6	3,202	0.19%
2018/06/15	9	22.48	0	0.00	22.35	9	3,063	0.29%
2018/06/14	2	22.60	0	0.00	22.60	2	2,981	0.07%
2018/06/13	1	22.75	0	0.00	22.75	1	2,950	0.03%
2018/06/12	0	0.00	5	22.75	22.80	-5	3,019	-0.17%
2018/06/11	2	22.85	4	22.85	22.80	-2	2,998	-0.07%
2018/06/08	0	0.00	5	23.25	23.10	-5	2,938	-0.17%
2018/06/07	3	23.25	9	23.25	23.20	-6	2,950	-0.20%
2018/06/01	5	23.45	0	0.00	23.30	5	2,852	0.18%
2018/05/30	0	0.00	1	23.30	23.15	-1	2,890	-0.03%
2018/05/24	6	23.65	0	0.00	23.55	6	2,911	0.21%
2018/05/23	0	0.00	2	23.80	23.75	-2	2,847	-0.07%
2018/05/22	1	24.05	0	0.00	23.90	1	2,813	0.04%
2018/05/21	1	24.20	0	0.00	24.20	1	2,789	0.04%
2018/05/18	5	24.10	11	24.23	24.15	-6	2,730	-0.22%
2018/05/17	10	24.30	4	24.15	24.05	6	2,626	0.23%
2018/05/16	0	0.00	3	23.98	23.80	-3	2,492	-0.12%
2018/05/15	1	23.90	15	23.98	24.00	-14	2,474	-0.57%
2018/05/14	0	0.00	4	24.10	23.95	-4	2,493	-0.16%
2018/05/11	2	22.45	0	0.00	22.45	2	2,256	0.09%
2018/05/10	1	22.45	0	0.00	22.50	1	2,254	0.04%
2018/04/19	0	0.00	2	22.25	22.40	-2	2,548	-0.08%
2018/04/17	0	0.00	3	22.20	22.25	-3	2,569	-0.12%
2018/04/10	0	0.00	1	22.80	22.90	-1	2,719	-0.04%
2018/04/03	4	22.48	0	0.00	22.50	4	2,728	0.15%
2018/04/02	1	22.55	0	0.00	22.60	1	2,807	0.04%
2018/03/29	0	0.00	1	22.60	22.55	-1	2,892	-0.03%
2018/03/27	13	22.71	0	0.00	22.75	13	2,883	0.45%
2018/03/21	2	23.30	0	0.00	23.20	2	2,937	0.07%
2018/03/19	1	23.35	0	0.00	23.35	1	3,107	0.03%
2018/03/16	1	23.20	5	23.15	23.30	-4	3,209	-0.12%
2018/03/13	7	23.65	1.3	23.72	23.60	5.7	3,206	0.18%
2018/03/09	0	0.00	1	23.25	23.20	-1	3,280	-0.03%
2018/03/06	0	0.00	3	23.50	23.30	-3	3,597	-0.08%
2018/03/02	1	23.00	0	0.00	23.05	1	4,897	0.02%
2018/03/01	0	0.00	5	23.50	23.35	-5	4,957	-0.10%
2018/02/26	1	23.25	5	23.35	23.35	-4	5,011	-0.08%
2018/02/21	5	22.45	60	22.34	22.35	-55	5,061	-1.09%
2018/02/07	1	22.50	0	0.00	22.45	1	5,162	0.02%
2018/02/06	6	22.26	15	22.20	22.30	-9	5,193	-0.17%
2018/02/05	6	23.10	0	0.00	23.20	6	5,110	0.12%
2018/01/31	1	23.75	0	0.00	23.75	1	5,145	0.02%
2018/01/29	5	23.85	0	0.00	23.85	5	5,137	0.10%
2018/01/25	2	23.70	0	0.00	23.75	2	5,134	0.04%
2018/01/24	3	23.90	2	23.80	23.85	1	5,115	0.02%
2018/01/23	0	0.00	11	24.05	23.90	-11	5,106	-0.22%
2018/01/22	1	23.65	0	0.00	23.75	1	5,034	0.02%
2018/01/17	1	23.95	0	0.00	24.00	1	4,962	0.02%
2018/01/12	0	0.00	0.1	23.30	23.30	-0.1	5,005	0.00%
2018/01/11	1	23.20	0	0.00	23.25	1	5,002	0.02%
2018/01/10	0	0.00	4	23.45	23.55	-4	4,986	-0.08%
2018/01/04	3	23.58	0	0.00	23.40	3	4,916	0.06%
2018/01/03	0	0.00	3	23.70	23.65	-3	4,899	-0.06%
2018/01/02	10	24.05	0	0.00	23.95	10	4,859	0.21%