裕隆 (2201)-元大-信義券商分點個股進出

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
50.7
漲跌
▼0.4
漲幅
-0.78%
成交量
1,306張
產業
上市汽車類股
734人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

裕隆 (2201)籌碼相關－元大-信義券商分點個股進出

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-信義券商分點個股進出
元大-信義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
2024/12/16	0	0.00	40	51.18	51.10	-40	3,370	-1.19%
2024/12/12	10	52.50	3	52.80	52.30	7	3,493	0.20%
2024/12/11	7	51.86	0	0.00	52.10	7	3,483	0.20%
2024/12/05	0	0.00	2	58.00	56.90	-2	3,396	-0.06%
2024/12/02	2	54.90	0	0.00	54.70	2	3,343	0.06%
2024/11/28	0	0.00	0.2	55.50	55.50	-0.2	3,320	-0.01%
2024/11/27	0	0.00	1	57.00	55.50	-1	3,317	-0.03%
2024/11/25	0	0.00	8	58.10	58.20	-8	3,262	-0.25%
2024/11/22	0	0.00	2	57.20	57.20	-2	3,275	-0.06%
2024/11/21	0.3	56.91	0	0.00	56.70	0.3	3,269	0.01%
2024/11/19	3	55.80	0	0.00	56.00	3	3,192	0.09%
2024/11/18	0.1	55.20	0	0.00	55.00	0.1	3,225	0.00%
2024/11/15	1.8	55.32	0	0.00	55.50	1.8	3,257	0.06%
2024/11/12	1	54.10	3	53.60	53.30	-2	3,188	-0.06%
2024/11/01	0	0.00	0	57.20	58.30	0	3,490	0.00%
2024/10/29	0	58.60	0	0.00	58.30	0	3,546	0.00%
2024/10/25	0.1	57.70	0	0.00	58.30	0.1	3,532	0.00%
2024/10/24	0	0.00	1	57.70	57.70	-1	3,515	-0.03%
2024/10/23	0	0.00	0.1	58.00	58.00	-0.1	3,497	0.00%
2024/10/22	0	0.00	0.1	57.90	57.90	-0.1	3,487	0.00%
2024/10/21	0.1	56.80	0	0.00	56.80	0.1	3,529	0.00%
2024/10/17	0	0.00	2	57.20	56.90	-2	3,604	-0.06%
2024/10/09	1	58.00	0	0.00	57.70	1	3,634	0.03%
2024/10/08	0	0.00	2	59.60	59.00	-2	3,624	-0.06%
2024/10/07	2	59.80	0	0.00	60.40	2	3,705	0.05%
2024/10/04	2	59.55	0	0.00	59.60	2	3,720	0.05%
2024/10/01	1	59.70	0	0.00	59.80	1	3,695	0.03%
2024/09/30	3	59.50	0	0.00	60.00	3	3,694	0.08%
2024/09/27	1	58.80	0	0.00	60.10	1	3,731	0.03%
2024/09/25	0	0.00	0.1	58.20	58.40	-0.1	3,743	0.00%
2024/09/19	2	55.50	0	0.00	56.20	2	3,754	0.05%
2024/09/18	8.1	56.51	0	0.00	55.90	8.1	3,740	0.22%
2024/09/16	6	55.92	2	55.45	56.60	4	3,667	0.11%
2024/09/06	0	0.00	2.4	50.38	51.60	-2.4	3,740	-0.07%
2024/09/04	3	50.93	0	0.00	50.60	3	3,869	0.08%
2024/08/28	0	0.00	0.4	54.60	54.80	-0.4	4,174	-0.01%
2024/08/19	0	0.00	1.1	54.91	55.00	-1.1	4,439	-0.02%
2024/08/15	0.1	55.00	0	55.00	54.40	0.1	4,446	0.00%
2024/08/14	0	0.00	1	54.70	54.90	-1	4,462	-0.02%
2024/08/12	0	0.00	5	54.56	54.30	-5	4,559	-0.11%
2024/08/08	5	53.78	0	0.00	53.40	5	4,644	0.11%
2024/08/07	1	54.00	9	54.99	55.20	-8	4,706	-0.17%
2024/08/06	1	52.50	1	54.70	53.10	0	4,893	0.00%
2024/08/05	19.2	54.18	21	54.83	53.30	-1.8	5,009	-0.04%
2024/08/02	3.1	59.70	0	0.00	59.20	3.1	5,105	0.06%
2024/07/30	5	60.80	0	0.00	61.60	5	5,687	0.09%
2024/07/29	20	61.80	0	0.00	61.40	20	5,783	0.35%
2024/07/23	11	62.20	0	0.00	62.40	11	5,886	0.19%
2024/07/22	0	0.00	0.2	61.40	60.50	-0.2	5,880	0.00%
2024/07/19	0.2	63.10	0	0.00	62.90	0.2	5,809	0.00%
2024/07/18	0.1	64.30	0	0.00	64.20	0.1	5,750	0.00%
2024/07/16	0	0.00	1	64.90	65.40	-1	5,796	-0.02%
2024/07/15	0.1	64.50	0	0.00	64.60	0.1	5,902	0.00%
2024/07/11	0	0.00	3.3	65.01	64.60	-3.3	6,057	-0.05%
2024/07/09	12	64.77	2	63.90	63.20	10	6,113	0.16%
2024/07/08	3	65.60	0	0.00	65.20	3	6,010	0.05%
2024/07/05	1	66.30	0	0.00	66.30	1	5,979	0.02%
2024/07/04	0.1	66.30	0	0.00	65.80	0.1	5,989	0.00%
2024/07/02	0	66.70	0	0.00	65.50	0	6,111	0.00%
2024/07/01	1	66.70	0	0.00	66.70	1	6,084	0.02%
2024/06/28	7	67.54	0	0.00	66.80	7	6,082	0.12%
2024/06/25	0	0.00	3	69.60	68.80	-3	5,900	-0.05%
2024/06/24	0	0.00	3	69.17	68.80	-3	5,879	-0.05%
2024/06/20	0.2	69.90	0	0.00	70.30	0.2	5,896	0.00%
2024/06/19	6	68.95	30	69.20	68.70	-24	5,857	-0.41%
2024/06/17	2	68.60	0	0.00	68.50	2	5,873	0.03%
2024/06/04	30	71.37	0	0.00	70.50	30	5,942	0.50%
2024/05/31	0	0.00	4	71.00	70.50	-4	5,926	-0.07%
2024/05/30	1	71.00	0	70.90	70.10	1	5,896	0.02%
2024/05/29	1	71.40	6	72.50	71.50	-5	5,871	-0.09%
2024/05/28	6	71.20	20	71.40	71.40	-14	5,829	-0.24%
2024/05/24	1	71.10	0	0.00	70.90	1	5,813	0.02%
2024/05/23	0	0.00	4	70.50	70.50	-4	5,814	-0.07%
2024/05/22	0	0.00	1	70.90	70.90	-1	5,831	-0.02%
2024/05/21	1	71.30	0	0.00	70.50	1	5,838	0.02%
2024/05/20	2	71.65	0	0.00	71.30	2	5,829	0.03%
2024/05/17	1	71.00	5	71.10	71.00	-4	5,858	-0.07%
2024/05/16	20	72.22	0	0.00	71.80	20	5,938	0.34%
2024/05/14	0	0.00	19	72.71	71.60	-19	5,851	-0.32%
2024/05/10	0	0.00	75	72.45	73.10	-75	5,750	-1.30%
2024/05/09	2	75.00	2	75.90	75.00	0	5,542	0.00%
2024/05/08	1	76.00	1.1	73.53	76.30	-0.1	5,340	0.00%
2024/05/07	1	73.40	1	73.50	73.80	0	5,104	0.00%
2024/05/06	0	0.00	1.3	73.65	73.60	-1.3	4,986	-0.03%
2024/05/03	1.1	74.06	2	73.93	73.70	-0.9	4,803	-0.02%
2024/05/02	1	71.70	2	69.65	70.50	-1	4,522	-0.02%
2024/04/30	5	69.50	0	0.00	68.70	5	4,460	0.11%
2024/04/29	1.3	69.42	0.6	69.70	69.30	0.7	4,426	0.02%
2024/04/25	0.2	67.70	0	0.00	67.40	0.2	4,353	0.00%
2024/04/24	0	0.00	1	68.00	68.00	-1	4,375	-0.02%
2024/04/23	0	67.70	0	0.00	67.50	0	4,493	0.00%
2024/04/22	0	0.00	7	68.50	67.80	-7	4,508	-0.16%
2024/04/19	2	66.90	0	0.00	66.90	2	4,450	0.04%
2024/04/18	0	0.00	1	69.90	69.30	-1	4,372	-0.02%
2024/04/17	2	67.50	0	0.00	67.40	2	4,297	0.05%
2024/04/16	1.1	67.24	0	0.00	67.40	1.1	4,327	0.03%
2024/04/15	1	69.60	0.8	69.30	69.30	0.2	4,331	0.00%
2024/04/11	1	69.00	0	0.00	69.30	1	4,321	0.02%
2024/04/10	0	0.00	1	69.90	69.90	-1	4,333	-0.02%
2024/04/09	1	69.10	0	0.00	69.10	1	4,375	0.02%
2024/04/08	75	68.15	2	69.40	70.00	73	4,361	1.67%
2024/04/03	10	66.62	0	0.00	66.70	10	4,271	0.23%
2024/04/02	5	68.60	0	0.00	67.80	5	4,291	0.12%
2024/03/29	3	68.50	0	0.00	68.10	3	4,301	0.07%
2024/03/28	0	0.00	4	67.98	68.20	-4	4,347	-0.09%
2024/03/27	2	67.30	0	0.00	67.30	2	4,480	0.04%
2024/03/26	20.6	67.95	0	0.00	67.10	20.6	4,634	0.44%
2024/03/21	8	67.80	0	0.00	67.80	8	4,792	0.17%
2024/03/20	2.8	67.81	0	0.00	67.70	2.8	4,949	0.06%
2024/03/19	0.1	68.80	0	0.00	68.30	0.1	4,983	0.00%
2024/03/18	2	69.50	0.7	69.20	69.50	1.3	5,136	0.02%
2024/03/15	0	0.00	1	69.21	68.50	-1	5,158	-0.02%
2024/03/14	1	69.60	1	70.20	69.80	0	5,161	0.00%
2024/03/13	1	69.94	0	0.00	69.70	1	5,145	0.02%
2024/03/12	1	72.20	7	69.36	71.90	-6	5,096	-0.12%
2024/03/11	1	67.80	0	0.00	67.60	1	4,959	0.02%
2024/03/08	0.5	67.75	1	67.10	67.10	-0.5	4,948	-0.01%
2024/03/07	1.4	69.17	1	69.70	68.90	0.4	4,864	0.01%
2024/03/05	1	70.60	0	0.00	70.40	1	4,945	0.02%
2024/03/01	1	71.10	1	70.80	70.70	0	4,936	0.00%
2024/02/29	1	68.60	1	68.90	70.70	0	4,946	0.00%
2024/02/27	6	69.87	1	69.80	69.40	5	4,902	0.10%
2024/02/23	0	0.00	3	71.60	71.20	-3	4,978	-0.06%
2024/02/22	2	70.65	0	70.70	70.90	2	5,036	0.04%
2024/02/21	2	71.20	3	70.90	70.80	-1	5,195	-0.02%
2024/02/20	4	71.75	0	0.00	70.90	4	5,293	0.08%
2024/02/19	1	72.10	0	71.90	72.20	1	5,303	0.02%
2024/02/15	2	68.85	0	0.00	68.70	2	5,342	0.04%
2024/02/05	0	0.00	5	68.50	69.30	-5	5,354	-0.09%
2024/01/31	0	0.00	40	68.90	69.50	-40	5,501	-0.73%
2024/01/30	0.1	69.80	0	0.00	69.60	0.1	5,522	0.00%
2024/01/29	1	70.10	0	0.00	69.80	1	5,541	0.02%
2024/01/22	1	68.60	0	0.00	68.60	1	5,904	0.02%
2024/01/19	0	0.00	2	68.30	69.10	-2	6,009	-0.03%
2024/01/18	0	0.00	0.2	68.30	68.50	-0.2	6,091	0.00%
2024/01/17	0	0.00	5	68.60	67.70	-5	6,163	-0.08%
2024/01/12	0.1	70.90	0	0.00	70.70	0.1	6,435	0.00%
2024/01/10	0	0.00	0.1	70.30	70.20	-0.1	6,941	0.00%
2024/01/09	5	71.14	0	0.00	70.90	5	7,154	0.07%
2024/01/05	0	0.00	1	72.40	72.40	-1	8,913	-0.01%
2024/01/04	2.1	72.81	3	73.00	72.60	-0.9	9,230	-0.01%
2024/01/03	2.1	73.89	0	0.00	73.10	2.1	9,285	0.02%
2024/01/02	2	74.80	1	74.90	74.80	1	9,265	0.01%
2023/12/29	26	74.65	0	0.00	74.80	26	9,295	0.28%
2023/12/28	0	0.00	2	73.50	74.60	-2	9,415	-0.02%
2023/12/27	0	0.00	2	73.30	73.30	-2	9,442	-0.02%
2023/12/26	2	72.70	0	0.00	72.70	2	9,545	0.02%
2023/12/25	4.1	72.67	0	0.00	72.80	4.1	9,755	0.04%
2023/12/22	1.2	72.48	0	0.00	72.20	1.2	9,944	0.01%
2023/12/21	20.3	72.51	0	0.00	72.70	20.3	9,849	0.21%
2023/12/20	1.7	74.23	0	0.00	74.10	1.7	9,898	0.02%
2023/12/19	5.3	74.29	0	0.00	74.00	5.3	9,935	0.05%
2023/12/18	0.1	75.90	0	0.00	74.40	0.1	9,995	0.00%
2023/12/15	1	76.20	1	75.70	75.50	0	10,188	0.00%
2023/12/13	6	76.10	0	0.00	76.00	6	10,171	0.06%
2023/12/12	0	0.00	1	78.20	77.80	-1	10,053	-0.01%
2023/12/08	0	0.00	1	77.30	77.20	-1	10,156	-0.01%
2023/12/07	5	77.40	0	0.00	77.60	5	10,186	0.05%
2023/12/06	2	78.15	0	0.00	77.80	2	10,240	0.02%
2023/12/05	1.2	76.53	1	76.20	77.00	0.2	10,270	0.00%
2023/12/04	0	0.00	3	76.97	76.50	-3	10,336	-0.03%
2023/11/24	0	0.00	3	78.00	78.50	-3	12,164	-0.02%
2023/11/22	3	77.83	30	77.90	77.70	-27	12,453	-0.22%
2023/11/21	2	79.10	0	0.00	79.00	2	12,370	0.02%
2023/11/20	1	78.00	0	0.00	78.00	1	12,279	0.01%
2023/11/17	8	79.71	1	80.00	80.20	7	12,116	0.06%
2023/11/16	0	0.00	2	79.25	79.10	-2	12,025	-0.02%
2023/11/15	2	78.85	0	0.00	78.50	2	11,968	0.02%
2023/11/14	0	0.00	2	78.05	77.90	-2	11,858	-0.02%
2023/11/13	1	77.70	0	0.00	77.60	1	11,869	0.01%
2023/11/10	1	77.50	0	0.00	77.10	1	11,883	0.01%
2023/11/09	0	0.00	1	79.20	79.20	-1	11,857	-0.01%
2023/11/02	3	77.27	0	0.00	77.40	3	12,086	0.02%
2023/11/01	4	74.03	0	0.00	75.00	4	12,009	0.03%
2023/10/31	4.8	75.03	0	0.00	74.10	4.8	11,946	0.04%
2023/10/30	2	76.80	4	76.98	76.90	-2	11,861	-0.02%
2023/10/27	5.3	77.58	5	78.10	77.30	0.3	11,890	0.00%
2023/10/26	13	79.25	0	0.00	78.20	13	11,957	0.11%
2023/10/24	0	0.00	3	78.80	79.00	-3	12,043	-0.02%
2023/10/23	22	78.27	2	78.05	77.80	20	12,066	0.17%
2023/10/20	4	78.90	0	0.00	79.10	4	12,142	0.03%
2023/10/19	13	79.96	0	0.00	81.40	13	12,052	0.11%
2023/10/18	10	81.31	4	81.05	80.10	6	12,069	0.05%
2023/10/17	19	81.93	13	81.38	81.10	6	11,808	0.05%
2023/10/16	45	84.91	69	85.43	83.00	-24	11,705	-0.21%
2023/10/13	148	87.09	145	88.57	85.10	3	11,340	0.03%	大買/大賣/
2023/10/12	2	81.50	19	83.86	84.00	-17	10,331	-0.16%
2023/10/11	5	79.06	2	79.40	78.80	3	10,484	0.03%
2023/10/06	2	79.30	0	0.00	78.90	2	10,709	0.02%
2023/10/05	9	78.73	10	78.47	78.40	-1	10,747	-0.01%
2023/10/04	11	78.45	6	78.30	78.40	5	10,777	0.05%
2023/10/03	25	80.82	4	80.50	80.50	21	10,670	0.20%
2023/10/02	10	82.02	13	82.15	82.00	-3	10,679	-0.03%
2023/09/28	16	83.27	2	84.60	83.00	14	10,776	0.13%
2023/09/27	1	85.20	11.1	85.36	86.00	-10.1	10,746	-0.09%
2023/09/26	1.6	84.07	1	84.40	83.70	0.6	10,621	0.01%
2023/09/25	8	84.35	12	84.71	84.30	-4	10,678	-0.04%
2023/09/21	3	81.33	0	0.00	80.60	3	10,613	0.03%
2023/09/20	11	83.88	0	0.00	82.20	11	10,624	0.10%
2023/09/19	10	84.92	1	85.30	84.60	9	10,450	0.09%
2023/09/18	1	83.60	0	0.00	83.30	1	10,335	0.01%
2023/09/15	0.1	82.90	0	0.00	82.90	0.1	10,380	0.00%
2023/09/14	30.1	83.50	0	0.00	83.80	30.1	10,412	0.29%
2023/09/13	1	82.50	1	83.40	83.90	0	10,425	0.00%
2023/09/11	0	0.00	2	83.10	81.20	-2	10,647	-0.02%
2023/09/06	0	83.30	31	83.12	83.20	-31	10,618	-0.29%
2023/09/05	3.1	84.87	10	85.80	85.20	-6.9	10,593	-0.06%
2023/09/04	5	87.96	0	0.00	85.70	5	10,510	0.05%
2023/09/01	4	86.08	16	86.03	85.30	-12	9,982	-0.12%
2023/08/31	2	84.05	1	83.60	83.40	1	9,779	0.01%
2023/08/30	4	82.33	9.5	83.17	83.70	-5.5	9,882	-0.06%
2023/08/29	0	0.00	10	79.68	79.80	-10	9,712	-0.10%
2023/08/28	0	0.00	1.1	76.07	75.70	-1.1	10,084	-0.01%
2023/08/25	5.1	74.92	0	0.00	75.00	5.1	10,409	0.05%
2023/08/22	1	75.00	0	0.00	74.30	1	11,663	0.01%
2023/08/21	0	0.00	1	75.20	75.40	-1	11,977	-0.01%
2023/08/17	0.1	73.20	3.2	72.93	75.60	-3.1	12,610	-0.02%
2023/08/16	0.6	73.66	0	0.00	73.20	0.6	12,960	0.00%
2023/08/15	0.4	74.63	0	0.00	74.30	0.4	13,037	0.00%
2023/08/14	9.8	75.11	1	74.90	73.40	8.8	13,253	0.07%
2023/08/11	15	77.98	12	77.60	77.50	3	13,487	0.02%
2023/08/10	4.2	78.08	0	0.00	77.90	4.2	13,636	0.03%
2023/08/09	7	80.19	0	0.00	79.20	7	13,659	0.05%
2023/08/07	0	0.00	0.4	80.50	80.50	-0.4	13,852	0.00%
2023/08/01	1	81.20	40	81.10	81.00	-39	13,969	-0.28%
2023/07/31	74	82.19	40.3	83.64	82.00	33.7	13,957	0.24%
2023/07/27	1.3	80.71	6.8	80.70	81.00	-5.5	13,982	-0.04%
2023/07/26	2.6	79.16	0	0.00	77.70	2.6	13,895	0.02%
2023/07/25	10	78.60	31.1	79.96	79.80	-21.1	13,936	-0.15%
2023/07/24	25.9	76.93	2	76.80	76.20	23.9	13,873	0.17%
2023/07/21	2.4	78.22	0.3	77.90	77.40	2.2	13,893	0.02%
2023/07/20	20.8	80.13	45	78.14	78.20	-24.2	14,010	-0.17%
2023/07/19	1	79.99	20	79.80	79.00	-19	13,983	-0.14%
2023/07/18	12.5	82.47	31	81.60	80.20	-18.5	14,165	-0.13%
2023/07/17	14	84.63	2	85.30	84.40	12	14,604	0.08%
2023/07/14	8	86.53	12	85.98	85.50	-4	15,027	-0.03%
2023/07/13	97	83.50	2	83.60	84.00	95	15,484	0.61%
2023/07/11	5	81.10	22	80.36	80.00	-17	16,083	-0.11%
2023/07/07	10	82.80	1	83.60	82.30	9	16,394	0.05%
2023/07/06	9	82.78	0.1	83.30	83.50	8.9	16,360	0.05%
2023/07/05	12	81.91	3	82.27	81.80	9	16,184	0.06%
2023/07/04	0	0.00	1.1	83.10	82.40	-1.1	16,023	-0.01%
2023/07/03	2.1	82.00	0	0.00	81.80	2.1	16,017	0.01%
2023/06/30	0	0.00	1	81.90	82.60	-1	15,975	-0.01%
2023/06/29	1	80.80	0	0.00	80.50	1	15,906	0.01%
2023/06/28	0	81.20	0	0.00	80.80	0	15,888	0.00%
2023/06/27	2.3	79.61	0	0.00	79.40	2.3	15,857	0.01%
2023/06/26	2	82.00	25	81.09	82.00	-23	15,917	-0.14%
2023/06/21	15.5	83.56	2	82.80	82.00	13.5	16,007	0.08%
2023/06/20	0	82.90	0	0.00	83.10	0	16,009	0.00%
2023/06/19	4.1	83.36	1.3	83.58	83.40	2.8	16,067	0.02%
2023/06/16	18.1	85.89	3	84.60	83.70	15.1	16,268	0.09%
2023/06/15	0	0.00	2	87.90	87.70	-2	16,050	-0.01%
2023/06/14	1	87.40	0	0.00	87.40	1	16,092	0.01%
2023/06/13	2.1	87.61	0	0.00	87.10	2.1	16,261	0.01%
2023/06/12	1	87.80	5	87.22	86.80	-4	16,486	-0.02%
2023/06/09	4	87.55	2	86.95	87.80	2	16,587	0.01%
2023/06/08	8.1	88.06	0	0.00	87.10	8.1	16,894	0.05%
2023/06/07	2	89.45	3	89.70	89.70	-1	17,277	-0.01%
2023/06/06	5	88.72	2	91.00	88.50	3	17,427	0.02%
2023/06/05	5	92.64	11.1	93.57	90.60	-6.1	17,463	-0.03%
2023/06/02	4.1	90.52	3.1	90.27	90.60	1	17,273	0.01%
2023/06/01	33	91.11	32.9	90.79	89.60	0.1	17,110	0.00%
2023/05/31	16	85.55	17.1	87.93	87.60	-1.1	16,730	-0.01%
2023/05/30	18	86.34	40	86.39	86.60	-22	16,779	-0.13%
2023/05/26	1	82.50	1	83.10	82.20	0	16,720	0.00%
2023/05/25	1	84.90	0	0.00	83.40	1	16,790	0.01%
2023/05/24	2	84.65	7	84.00	85.30	-5	16,784	-0.03%
2023/05/23	0	0.00	0.9	84.20	83.70	-0.9	16,779	-0.01%
2023/05/22	0	0.00	7	82.99	84.20	-7	16,625	-0.04%
2023/05/19	1	81.30	1	80.50	80.40	0	16,605	0.00%
2023/05/18	1	81.80	5	81.96	81.80	-4	17,232	-0.02%
2023/05/17	16	80.99	10	81.10	81.10	6	17,202	0.03%
2023/05/16	0	0.00	1	79.20	79.60	-1	16,929	-0.01%
2023/05/15	0.1	78.00	0	0.00	76.70	0.1	16,975	0.00%
2023/05/10	0	0.00	2	78.00	79.10	-2	17,858	-0.01%
2023/05/09	12	77.26	0	0.00	77.10	12	18,040	0.07%
2023/05/05	1	77.50	4	78.20	77.40	-3	19,117	-0.02%
2023/05/04	0	0.00	1	77.80	77.80	-1	20,127	0.00%
2023/05/03	2	78.15	0	0.00	77.60	2	20,629	0.01%
2023/04/28	0	0.00	11	80.90	80.60	-11	22,329	-0.05%
2023/04/26	0	0.00	7	79.41	79.80	-7	23,222	-0.03%
2023/04/25	3	82.00	5	81.10	78.50	-2	23,224	-0.01%
2023/04/24	1	80.90	0	0.00	80.90	1	23,268	0.00%
2023/04/21	30	80.43	30	80.28	80.30	0	23,333	0.00%
2023/04/20	39.4	81.25	34.3	80.66	82.00	5.1	23,300	0.02%
2023/04/19	7.4	84.32	6.2	84.71	83.20	1.2	23,430	0.00%
2023/04/18	3.1	84.50	55.8	84.21	85.70	-52.7	23,376	-0.23%
2023/04/17	1.8	80.87	60	81.88	81.80	-58.2	22,746	-0.26%
2023/04/14	14	79.05	4.1	79.93	79.10	9.9	22,664	0.04%
2023/04/13	61	77.92	31	78.26	77.60	30	22,469	0.13%
2023/04/12	1	75.80	0	0.00	75.60	1	22,228	0.00%
2023/04/10	0.1	74.65	0	0.00	74.80	0.1	22,442	0.00%
2023/04/06	6	73.17	0	0.00	73.70	6	22,946	0.03%
2023/03/31	21	76.00	0	0.00	75.20	21	23,097	0.09%
2023/03/30	2	76.50	0	0.00	76.50	2	23,290	0.01%
2023/03/28	0	0.00	4	74.60	74.50	-4	24,135	-0.02%
2023/03/27	14	76.33	32	77.01	75.50	-18	24,251	-0.07%
2023/03/24	3	78.60	0.1	78.10	78.80	2.9	24,380	0.01%
2023/03/23	1	77.50	0	0.00	77.50	1	24,792	0.00%
2023/03/22	1.1	78.13	0	0.00	76.40	1.1	25,520	0.00%
2023/03/21	5	77.92	0	0.00	77.30	5	25,958	0.02%
2023/03/17	1	74.80	2	75.00	75.70	-1	26,757	0.00%
2023/03/15	1	76.70	10	76.90	75.90	-9	27,463	-0.03%
2023/03/14	11	74.97	8	75.31	75.50	3	27,639	0.01%
2023/03/13	1	75.00	7	74.93	76.00	-6	27,805	-0.02%
2023/03/10	7	72.87	2	72.70	72.40	5	28,035	0.02%
2023/03/09	1	76.00	2	78.20	76.00	-1	28,440	0.00%
2023/03/08	13	77.69	4	77.60	77.60	9	29,589	0.03%
2023/03/07	8	79.18	4.9	79.24	79.20	3.1	31,679	0.01%
2023/03/06	10	78.50	1	78.90	79.00	9	32,545	0.03%
2023/03/03	7	79.04	9	78.39	78.10	-2	33,580	-0.01%
2023/03/02	20	79.35	24	78.45	78.80	-4	33,809	-0.01%
2023/03/01	5	81.84	6	82.08	81.60	-1	34,331	0.00%
2023/02/24	6	81.32	14	82.37	81.30	-8	34,926	-0.02%
2023/02/23	6	78.13	6.2	79.45	80.00	-0.2	35,006	0.00%
2023/02/22	28	78.24	0	0.00	78.10	28	35,078	0.08%
2023/02/21	6	81.38	3	81.23	80.90	3	35,210	0.01%
2023/02/20	2	80.10	0	0.00	80.60	2	35,453	0.01%
2023/02/17	20	80.60	8	79.90	80.00	12	36,109	0.03%
2023/02/16	0	0.00	12.3	81.21	81.50	-12.3	36,232	-0.03%
2023/02/15	1	77.90	7.1	78.43	77.90	-6.1	35,580	-0.02%
2023/02/14	3.1	77.03	2	77.75	77.20	1.1	35,384	0.00%
2023/02/13	14	77.84	11	77.41	77.50	3	35,365	0.01%
2023/02/10	25	78.77	34.1	78.62	79.00	-9.1	35,162	-0.03%
2023/02/09	25	77.66	10	76.85	76.90	15	34,580	0.04%
2023/02/08	26	77.02	22	76.85	77.80	4	34,426	0.01%
2023/02/07	2	77.40	8	77.54	77.80	-6	34,045	-0.02%
2023/02/06	16	77.89	8	77.00	77.50	8	33,809	0.02%
2023/02/03	44	79.19	33	79.25	78.10	11	33,486	0.03%
2023/02/02	47	81.97	34	80.57	79.50	13	32,779	0.04%
2023/02/01	16	83.46	10.1	83.54	84.50	5.9	31,891	0.02%
2023/01/31	36	79.60	35.4	80.26	82.90	0.6	31,435	0.00%
2023/01/30	1	77.60	12.1	74.39	78.10	-11.1	30,031	-0.04%
2023/01/17	26	70.53	14.1	69.83	71.00	12	29,893	0.04%
2023/01/16	2	68.80	28.8	68.06	69.20	-26.8	29,626	-0.09%
2023/01/13	0	0.00	1	67.00	66.80	-1	29,718	0.00%
2023/01/12	10	65.80	14	66.43	66.20	-4	29,684	-0.01%
2023/01/11	0	0.00	1	67.50	66.50	-1	29,471	0.00%
2023/01/10	2	68.30	0	0.00	67.20	2	29,388	0.01%
2023/01/09	20	68.38	19	68.27	68.20	1	29,198	0.00%
2023/01/06	6	66.33	12	66.38	66.20	-6	28,481	-0.02%
2023/01/05	1	65.20	5	65.74	65.70	-4	27,989	-0.01%
2023/01/04	3	64.97	13.5	64.67	65.70	-10.5	27,698	-0.04%
2023/01/03	0	0.00	3	62.50	63.20	-3	27,350	-0.01%
2022/12/30	12	61.77	15	61.87	62.00	-3	27,175	-0.01%
2022/12/29	14	60.41	30	60.74	61.40	-16	27,061	-0.06%
2022/12/28	16	61.68	10	61.40	61.60	6	26,892	0.02%
2022/12/27	16	61.56	22	61.90	61.90	-6	26,747	-0.02%
2022/12/26	9	59.40	6	60.55	61.10	3	26,468	0.01%
2022/12/23	19	59.05	17	59.42	59.10	2	26,197	0.01%
2022/12/22	36	60.03	22	60.25	59.70	14	25,954	0.05%
2022/12/21	17	61.23	17	60.36	60.00	0	25,720	0.00%
2022/12/20	53	62.98	21	61.65	61.40	32	25,370	0.13%
2022/12/19	13	64.34	10	64.16	64.20	3	24,857	0.01%
2022/12/16	5	64.18	6	64.63	64.10	-1	24,654	0.00%
2022/12/15	23	67.46	24.1	66.75	66.50	-1.1	24,382	0.00%
2022/12/14	23.1	66.85	28	67.11	66.80	-4.9	23,822	-0.02%
2022/12/13	35	65.67	19	64.81	65.00	16	23,062	0.07%
2022/12/12	15	65.57	19	65.62	66.60	-4	22,467	-0.02%
2022/12/09	13	62.25	13	62.55	62.30	0	21,593	0.00%
2022/12/08	26	62.96	25	62.96	63.00	1	21,338	0.00%
2022/12/07	37.2	64.80	47	63.86	63.40	-9.9	20,901	-0.05%
2022/12/06	24	65.23	39	64.98	64.90	-15	20,373	-0.07%
2022/12/05	16	66.75	20	67.02	66.90	-4	19,893	-0.02%
2022/12/02	33	67.35	30	66.49	66.70	3	19,576	0.02%
2022/12/01	77	66.83	140.4	67.66	67.90	-63.4	18,949	-0.33%	大賣/
2022/11/30	52.4	64.67	72.3	65.07	65.20	-19.9	18,126	-0.11%
2022/11/29	99.3	64.78	102.1	65.38	63.70	-2.8	16,812	-0.02%	大賣/
2022/11/28	36	63.04	50	63.57	64.80	-14	14,714	-0.10%
2022/11/25	59	60.58	73.8	60.70	60.60	-14.8	14,089	-0.11%
2022/11/24	29.8	57.05	23	57.43	57.70	6.8	12,958	0.05%
2022/11/23	21	56.83	17	56.79	57.10	4	12,521	0.03%
2022/11/22	8	54.56	10	54.70	54.90	-2	11,541	-0.02%
2022/11/21	17	53.44	50.6	52.39	54.10	-33.6	10,587	-0.32%
2022/11/18	19	49.43	31	49.01	49.20	-12	9,933	-0.12%
2022/11/17	11	50.32	6	51.10	50.20	5	9,704	0.05%
2022/11/16	3	50.15	27	49.48	50.90	-24	9,257	-0.26%
2022/11/15	28	49.51	30	49.72	51.10	-2	8,791	-0.02%
2022/11/14	24	48.65	18	48.80	49.50	6	7,961	0.08%
2022/11/11	1	45.10	3	45.05	45.00	-2	7,484	-0.03%
2022/11/10	2.1	45.11	6	45.10	44.40	-3.9	7,462	-0.05%
2022/11/09	16	45.59	14	45.91	44.80	2	7,416	0.03%
2022/11/08	1	45.70	1	45.55	45.35	0	7,303	0.00%
2022/11/07	19	45.74	1	45.60	45.75	18	7,330	0.25%
2022/11/04	0	0.00	1	44.60	45.05	-1	7,310	-0.01%
2022/11/03	4	44.58	0	0.00	44.45	4	7,270	0.06%
2022/11/02	0	0.00	11	45.48	45.20	-11	7,337	-0.15%
2022/11/01	0.1	45.60	0	0.00	45.60	0.1	7,586	0.00%
2022/10/31	0	0.00	1	45.75	45.60	-1	7,566	-0.01%
2022/10/28	1	45.55	0	0.00	45.75	1	7,556	0.01%
2022/10/27	0	0.00	1	45.85	46.55	-1	7,447	-0.01%
2022/10/26	4	44.68	5	45.10	44.40	-1	7,331	-0.01%
2022/10/25	7	44.71	10	44.60	44.30	-3	7,207	-0.04%
2022/10/24	9	45.86	3	45.90	46.00	6	6,936	0.09%
2022/10/21	11	43.26	9	44.71	45.05	2	6,516	0.03%
2022/10/20	1	41.35	0	0.00	41.35	1	5,996	0.02%
2022/10/17	20	43.20	21	43.39	43.45	-1	6,156	-0.02%
2022/10/11	10	41.20	0	0.00	40.80	10	6,175	0.16%
2022/10/07	3	42.53	0	0.00	42.90	3	6,221	0.05%
2022/10/06	20	41.50	0	0.00	41.25	20	6,295	0.32%
2022/09/26	10	42.40	0	0.00	41.85	10	7,436	0.13%
2022/09/19	0	0.00	0.1	42.15	41.95	-0.1	8,537	0.00%
2022/09/13	0	0.00	4	42.25	42.15	-4	10,474	-0.04%
2022/09/12	0	0.00	1	42.30	42.30	-1	10,661	-0.01%
2022/09/08	0.1	42.04	2	42.10	42.35	-1.9	10,844	-0.02%
2022/09/05	2	43.75	0	0.00	43.40	2	11,033	0.02%
2022/09/02	8	42.68	2	42.60	43.85	6	11,015	0.05%
2022/09/01	10	42.85	5	43.19	43.20	5	10,804	0.05%
2022/08/26	0	0.00	2	40.65	41.00	-2	10,537	-0.02%
2022/08/25	1	40.10	1	40.10	39.85	0	10,558	0.00%
2022/08/23	3	40.73	1	41.05	40.85	2	10,817	0.02%
2022/08/19	5	41.45	3	41.35	41.30	2	10,809	0.02%
2022/08/18	1	41.55	1	41.60	41.50	0	10,867	0.00%
2022/08/12	1	42.35	1	42.15	42.40	0	10,881	0.00%
2022/08/09	1	41.65	1	42.30	42.20	0	10,889	0.00%
2022/08/08	10	40.61	6	40.58	41.45	4	10,907	0.04%
2022/08/04	40	43.48	2	43.18	43.25	38	10,610	0.36%
2022/08/03	14	44.26	2	44.43	44.05	12	10,503	0.11%
2022/08/02	29	44.91	2	45.18	45.10	27	10,414	0.26%
2022/08/01	2	45.28	1	45.45	45.55	1	10,361	0.01%
2022/07/29	0	0.00	2	45.80	45.75	-2	10,334	-0.02%
2022/07/28	1	45.85	0	0.00	45.45	1	10,296	0.01%
2022/07/27	1	46.20	2	45.65	46.20	-1	10,234	-0.01%
2022/07/26	6	45.97	3.2	45.65	45.55	2.8	10,166	0.03%
2022/07/25	2.1	45.17	6	45.35	45.80	-3.9	10,061	-0.04%
2022/07/22	7.1	45.71	2	45.80	45.95	5.1	9,867	0.05%
2022/07/21	5	46.44	6	46.82	46.95	-1	9,614	-0.01%
2022/07/20	0	0.00	1	47.60	47.50	-1	9,444	-0.01%
2022/07/18	0	0.00	1	47.40	48.50	-1	9,321	-0.01%
2022/07/14	1	48.90	1	48.70	49.00	0	9,075	0.00%
2022/07/13	5	49.70	7	49.11	49.00	-2	8,896	-0.02%
2022/07/12	16	45.39	2	46.80	46.90	14	8,479	0.17%
2022/07/11	2	46.55	53	46.55	46.10	-51	8,246	-0.62%
2022/07/08	32	44.81	11.2	44.46	44.70	20.8	8,045	0.26%
2022/07/07	5	43.05	4	43.45	43.70	1	7,907	0.01%
2022/07/06	21	43.20	12	43.00	42.50	9	7,786	0.12%
2022/07/05	3	44.55	1	44.90	44.50	2	7,651	0.03%
2022/07/04	1	45.10	0	0.00	44.40	1	7,573	0.01%
2022/07/01	2.1	44.97	3	45.22	44.40	-0.9	7,468	-0.01%
2022/06/30	25.1	47.34	27.1	47.43	47.20	-2	7,202	-0.03%
2022/06/29	4.1	47.80	7	47.86	47.50	-2.9	6,978	-0.04%
2022/06/28	4	48.71	81	49.42	48.35	-77	6,707	-1.15%
2022/06/27	140	49.73	40.1	49.17	50.20	99.9	6,443	1.55%	大買/
2022/06/24	8	50.11	11	49.82	50.00	-3	6,089	-0.05%
2022/06/23	11.1	49.74	15	50.21	50.50	-3.9	5,800	-0.07%
2022/06/22	23	49.03	23	48.89	49.10	0	4,986	0.00%
2022/06/21	5	47.77	10	47.50	49.75	-5	4,553	-0.11%
2022/06/20	5	45.66	3	45.30	45.30	2	3,987	0.05%
2022/06/17	0	0.00	2	46.63	46.10	-2	3,770	-0.05%
2022/06/16	2	45.95	18	46.31	45.80	-16	3,557	-0.45%
2022/06/15	0	0.00	97	45.87	45.40	-97	3,336	-2.91%
2022/06/13	2	45.73	13	45.86	45.40	-11	3,201	-0.34%
2022/06/10	2	44.95	0	0.00	45.40	2	3,116	0.06%
2022/06/09	10	44.70	23	44.97	45.20	-13	3,089	-0.42%
2022/06/08	1	44.50	4	44.55	44.35	-3	3,099	-0.10%
2022/06/07	11	44.86	1	44.15	44.35	10	3,070	0.33%
2022/06/06	0	0.00	1	44.55	44.70	-1	3,007	-0.03%
2022/06/02	1	45.00	0	0.00	45.15	1	3,005	0.03%
2022/06/01	3	46.10	2	45.25	45.80	1	2,937	0.03%
2022/05/31	2	43.98	4	44.13	44.45	-2	2,668	-0.07%
2022/05/27	5	43.45	5	43.35	43.30	0	2,472	0.00%
2022/05/26	5	43.50	9	43.32	43.15	-4	2,442	-0.16%
2022/05/24	0	0.00	4	42.00	42.15	-4	2,309	-0.17%
2022/05/19	0	0.00	2	41.90	42.20	-2	2,270	-0.09%
2022/05/18	0	0.00	3	42.00	42.05	-3	2,204	-0.14%
2022/05/17	1	41.95	0	0.00	41.95	1	2,198	0.05%
2022/05/13	0	0.00	1	40.20	40.10	-1	1,945	-0.05%
2022/05/11	0	0.00	10	38.55	38.65	-10	1,865	-0.54%
2022/05/05	1	40.10	0	0.00	40.05	1	1,837	0.05%
2022/05/04	0	0.00	23	40.22	40.10	-23	1,849	-1.24%
2022/05/03	0	0.00	47	39.67	39.65	-47	1,885	-2.49%
2022/04/29	0	0.00	10	39.75	39.60	-10	1,908	-0.52%
2022/04/21	0	0.00	2	41.45	41.10	-2	2,154	-0.09%
2022/04/12	0	0.00	10.1	39.26	39.10	-10.1	2,472	-0.41%
2022/04/11	0	0.00	5	40.05	39.10	-5	2,555	-0.20%
2022/04/08	0	0.00	90	40.03	39.90	-90	2,701	-3.33%
2022/04/07	2	40.15	0	0.00	39.90	2	2,754	0.07%
2022/04/06	2	40.55	0	0.00	40.55	2	2,779	0.07%
2022/03/31	0	0.00	35	40.70	40.70	-35	2,820	-1.24%
2022/03/29	0	0.00	1	40.50	40.50	-1	2,871	-0.03%
2022/03/24	1	40.30	1	40.55	40.55	0	2,930	0.00%
2022/03/17	1	39.35	34	39.52	39.60	-33	3,024	-1.09%
2022/03/16	1	38.75	0	0.00	39.00	1	3,028	0.03%
2022/03/11	3	39.30	0	0.00	39.05	3	3,025	0.10%
2022/03/10	0	0.00	1.1	40.16	40.30	-1.1	2,959	-0.04%
2022/03/09	1	39.00	25	39.15	39.30	-24	2,948	-0.81%
2022/03/08	1.1	39.09	0	0.00	38.90	1.1	2,973	0.04%
2022/03/03	2	41.40	0	0.00	41.25	2	2,969	0.07%
2022/02/24	30	41.15	0	0.00	40.70	30	3,250	0.92%
2022/02/22	20	42.05	0	0.00	41.75	20	3,515	0.57%
2022/02/21	0	0.00	0.1	42.85	42.75	-0.1	3,568	0.00%
2022/02/17	0	0.00	0.1	42.25	42.25	-0.1	3,963	0.00%
2022/02/16	4	41.70	0	0.00	41.70	4	3,962	0.10%
2022/02/08	0	0.00	40	42.05	42.05	-40	4,253	-0.94%
2022/02/07	2	41.25	0	0.00	41.75	2	4,312	0.05%
2022/01/26	25	40.90	0	0.00	40.80	25	4,330	0.58%
2022/01/25	15	40.90	0	0.00	40.80	15	4,417	0.34%
2022/01/24	2	41.35	0	0.00	41.35	2	4,453	0.04%
2022/01/19	30	42.13	0	0.00	41.80	30	4,576	0.66%
2022/01/14	3	43.80	1	43.45	43.55	2	4,736	0.04%
2022/01/13	5	43.00	0.3	43.49	43.45	4.8	4,898	0.10%
2022/01/11	3	42.95	2	42.70	42.75	1	5,175	0.02%
2022/01/07	5	43.80	0	0.00	43.60	5	5,730	0.09%
2022/01/06	4	43.45	0	0.00	43.60	4	5,794	0.07%
2022/01/05	4	43.55	3	43.53	43.55	1	5,988	0.02%
2022/01/04	2	43.00	0	0.00	43.25	2	6,131	0.03%
2022/01/03	1	42.10	0	0.00	42.85	1	6,645	0.02%
2021/12/29	0	0.00	0.1	42.00	42.05	-0.1	6,916	0.00%
2021/12/28	0.1	41.85	0.9	41.90	41.85	-0.8	6,959	-0.01%
2021/12/24	10	41.65	0.5	42.08	42.30	9.5	7,180	0.13%
2021/12/23	0	0.00	3	41.70	41.95	-3	7,243	-0.04%
2021/12/22	0	0.00	10	41.70	41.60	-10	7,395	-0.14%
2021/12/20	12	42.03	0	42.05	41.85	12	7,868	0.15%
2021/12/16	0	0.00	0.1	41.40	41.25	-0.1	8,246	0.00%
2021/12/14	5	41.10	0	0.00	41.10	5	9,503	0.05%
2021/12/10	0.1	41.55	0	0.00	41.35	0.1	10,132	0.00%
2021/12/09	10	41.83	0	0.00	41.70	10	10,150	0.10%
2021/12/07	1	41.55	1	41.50	41.90	0	10,150	0.00%
2021/12/06	6	41.48	0	0.00	41.55	6	10,137	0.06%
2021/12/03	1	41.30	0.1	41.45	41.45	1	10,151	0.01%
2021/11/30	0.1	41.70	1	41.65	41.00	-1	10,150	-0.01%
2021/11/29	7	40.74	1	41.15	41.10	6	10,145	0.06%
2021/11/26	15.2	41.59	0	0.00	41.60	15.2	10,092	0.15%
2021/11/25	0.2	42.15	0	0.00	42.40	0.2	10,021	0.00%
2021/11/24	40	42.63	0	0.00	42.80	40	10,011	0.40%
2021/11/23	1.1	43.50	3	43.50	43.15	-1.9	9,994	-0.02%
2021/11/22	13.1	44.14	11	44.10	44.05	2.1	9,908	0.02%
2021/11/19	12	43.67	0	0.00	43.30	12	9,740	0.12%
2021/11/18	1	43.10	0	0.00	43.10	1	9,587	0.01%
2021/11/17	21	43.37	2	43.25	43.40	19	9,523	0.20%
2021/11/16	1	42.40	21	42.97	43.35	-20	9,379	-0.21%
2021/11/15	18	41.92	1	42.15	41.90	17	9,147	0.19%
2021/11/12	0	0.00	1	41.85	41.85	-1	9,137	-0.01%
2021/11/11	1.1	41.05	6	41.40	40.80	-5	9,095	-0.05%
2021/11/10	0	0.00	1	41.65	41.55	-1	9,033	-0.01%
2021/11/09	1	41.80	1.2	42.00	42.10	-0.2	9,018	0.00%
2021/11/05	1	41.65	6	41.67	41.85	-5	8,947	-0.06%
2021/11/04	2.2	41.62	1	42.00	41.50	1.2	8,966	0.01%
2021/11/03	0	0.00	1	41.35	41.40	-1	8,918	-0.01%
2021/11/02	2	41.58	1	41.75	41.50	1	8,965	0.01%
2021/11/01	2	41.25	4	41.43	41.35	-2	8,871	-0.02%
2021/10/29	30.1	41.20	4	41.46	41.10	26.1	8,813	0.30%
2021/10/28	32	42.04	0	0.00	41.90	32	8,730	0.37%
2021/10/27	0.1	42.25	0	0.00	42.25	0.1	8,705	0.00%
2021/10/26	2	42.48	0	0.00	42.40	2	8,666	0.02%
2021/10/25	0	0.00	2	42.75	42.70	-2	8,597	-0.02%
2021/10/22	1	42.50	0	0.00	42.20	1	8,522	0.01%
2021/10/21	4	42.81	10	42.71	43.10	-6	8,420	-0.07%
2021/10/20	11	41.36	0	0.00	41.40	11	8,208	0.13%
2021/10/19	14	42.44	3	42.67	41.90	11	8,091	0.14%
2021/10/18	29	42.45	10	43.43	42.15	19	7,879	0.24%
2021/10/15	11	43.75	1	43.90	44.25	10	7,551	0.13%
2021/10/14	12.4	42.82	2	43.25	42.95	10.4	7,346	0.14%
2021/10/13	9	42.82	32	43.20	43.65	-23	7,244	-0.32%
2021/10/12	2	42.85	34	43.61	42.70	-32	7,081	-0.45%
2021/10/08	16	44.08	77	44.71	44.20	-61	6,883	-0.89%
2021/10/07	4	42.75	4	42.84	43.05	0	6,326	0.00%
2021/10/06	7	41.50	9	41.68	42.15	-2	6,118	-0.03%
2021/10/05	3	39.88	1	40.00	40.30	2	5,905	0.03%
2021/10/04	1	40.75	7	40.51	40.60	-6	5,852	-0.10%
2021/10/01	3.1	41.14	3	40.63	40.25	0.1	5,782	0.00%
2021/09/30	0	0.00	0.7	42.55	42.70	-0.7	5,642	-0.01%
2021/09/29	3.1	41.99	4	42.08	42.00	-1	5,550	-0.02%
2021/09/28	22	42.05	2	42.38	42.80	20	5,453	0.37%
2021/09/27	7	44.58	6.3	44.65	43.10	0.7	5,411	0.01%
2021/09/24	3.1	43.58	4.7	43.85	44.00	-1.7	5,138	-0.03%
2021/09/23	23	43.03	2	43.75	43.80	21	4,989	0.42%
2021/09/22	4	44.06	2	43.55	43.70	2	4,756	0.04%
2021/09/17	17	43.68	18.3	43.13	43.95	-1.3	4,291	-0.03%
2021/09/16	11	41.01	7	41.21	41.15	4	3,610	0.11%
2021/09/15	14.3	39.83	5	39.92	40.30	9.3	3,399	0.27%
2021/09/14	1	37.75	0	0.00	38.25	1	3,195	0.03%
2021/09/13	10	37.80	0	0.00	38.05	10	3,189	0.31%
2021/09/06	1	37.50	0	0.00	37.50	1	3,386	0.03%
2021/09/03	40	37.92	0	0.00	38.10	40	3,381	1.18%
2021/09/02	20	38.03	0	0.00	37.85	20	3,378	0.59%
2021/09/01	1	37.85	1	38.15	38.00	0	3,369	0.00%
2021/08/31	1	37.80	0	0.00	37.85	1	3,366	0.03%
2021/08/27	0	0.00	1	38.05	38.00	-1	3,369	-0.03%
2021/08/26	51	37.84	1	37.80	37.45	50	3,367	1.48%
2021/08/18	10	36.60	2.8	36.66	37.55	7.2	3,469	0.21%
2021/08/17	10	37.50	0	0.00	37.00	10	3,480	0.29%
2021/08/16	0	0.00	0.1	38.60	37.80	-0.1	3,481	0.00%
2021/08/13	11	38.60	0	0.00	38.50	11	3,483	0.32%
2021/08/11	2.1	39.07	0	0.00	39.15	2.1	3,558	0.06%
2021/08/10	24	39.58	0	0.00	39.40	24	3,646	0.66%
2021/08/09	10	40.40	1	40.35	40.35	9	3,746	0.24%
2021/08/06	2	41.23	1	41.80	40.90	1	3,899	0.03%
2021/07/30	1	40.10	0	0.00	39.90	1	4,420	0.02%
2021/07/29	1	40.30	1	40.10	40.25	0	4,468	0.00%
2021/07/23	1	41.00	1	41.15	41.00	0	5,029	0.00%
2021/07/22	0	0.00	1	40.95	40.70	-1	5,087	-0.02%
2021/07/21	1	39.80	0	0.00	40.00	1	5,135	0.02%
2021/07/16	2	42.78	4	42.70	42.50	-2	5,419	-0.04%
2021/07/15	3	41.70	2	41.98	41.75	1	5,568	0.02%
2021/07/09	0	0.00	1	42.05	41.95	-1	6,373	-0.02%
2021/07/02	0	0.00	2.2	42.98	43.00	-2.2	8,189	-0.03%
2021/06/29	0	0.00	3	42.30	42.30	-3	8,331	-0.04%
2021/06/25	1	42.50	10	42.57	42.50	-9	8,515	-0.11%
2021/06/24	1	42.35	1	42.55	42.75	0	8,614	0.00%
2021/06/23	0	0.00	1	40.65	41.60	-1	8,997	-0.01%
2021/06/22	0	0.00	2	39.88	40.00	-2	9,683	-0.02%
2021/06/21	3	39.72	0	0.00	39.50	3	10,778	0.03%
2021/06/18	63	40.46	1	40.90	40.50	62	10,830	0.57%
2021/06/17	2	40.25	0	0.00	40.20	2	10,808	0.02%
2021/06/04	0	0.00	10	40.00	40.15	-10	11,526	-0.09%
2021/06/03	0	0.00	90	40.19	40.10	-90	11,617	-0.77%
2021/05/31	1	39.90	0	0.00	39.45	1	11,793	0.01%
2021/05/27	1	38.80	7	38.82	38.80	-6	11,868	-0.05%
2021/05/26	3	39.45	0	0.00	39.80	3	11,895	0.03%
2021/05/25	3	39.88	0	0.00	39.55	3	12,015	0.02%
2021/05/24	11	39.40	11.3	39.05	39.50	-0.3	12,265	0.00%
2021/05/21	20	39.23	1	39.15	39.20	19	12,377	0.15%
2021/05/20	30	38.68	0	0.00	38.60	30	12,562	0.24%
2021/05/19	0	0.00	11	38.73	39.20	-11	12,798	-0.09%
2021/05/18	5	37.43	5	38.17	38.85	0	12,797	0.00%
2021/05/17	30	35.97	30	37.07	36.00	0	12,762	0.00%
2021/05/14	2	40.73	1	41.10	38.90	1	12,672	0.01%
2021/05/13	2	38.03	71	38.55	38.40	-69	12,556	-0.55%
2021/05/12	1	37.90	4.9	39.01	38.10	-3.9	12,478	-0.03%
2021/05/11	0	0.00	2	40.93	40.60	-2	12,357	-0.02%
2021/05/07	0	0.00	2	41.95	42.90	-2	12,358	-0.02%
2021/05/04	11	40.98	3	41.15	40.50	8	12,698	0.06%
2021/05/03	2	43.85	15	44.06	42.95	-13	12,571	-0.10%
2021/04/29	0	0.00	2	45.95	45.40	-2	12,565	-0.02%
2021/04/28	4	45.03	0.5	45.20	45.15	3.5	12,567	0.03%
2021/04/27	3.2	45.34	3	45.50	45.60	0.2	12,645	0.00%
2021/04/23	0	0.00	1	45.00	44.60	-1	12,780	-0.01%
2021/04/22	2	45.85	10	44.63	44.35	-8	12,901	-0.06%
2021/04/21	10	46.73	2	46.55	46.50	8	12,842	0.06%
2021/04/20	4	47.39	5	47.13	47.85	-1	12,734	-0.01%
2021/04/19	2	46.40	3	46.23	46.40	-1	12,771	-0.01%
2021/04/16	3	46.05	0	0.00	45.65	3	12,810	0.02%
2021/04/15	18	45.79	7	46.01	45.55	11	12,884	0.09%
2021/04/14	6	47.29	16.1	47.11	47.20	-10.1	12,794	-0.08%
2021/04/13	14.1	46.99	5.1	47.42	46.80	9	13,010	0.07%
2021/04/12	2	45.83	11.2	46.19	46.30	-9.2	12,787	-0.07%
2021/04/09	6	44.70	9	44.85	44.70	-3	13,190	-0.02%
2021/04/08	0	0.00	1	44.05	44.05	-1	13,439	-0.01%
2021/04/07	1	43.90	9	43.99	43.95	-8	13,403	-0.06%
2021/04/06	0	0.00	1	44.05	44.00	-1	13,536	-0.01%
2021/04/01	1	44.25	1	44.45	44.45	0	14,220	0.00%
2021/03/31	0	0.00	2	44.18	44.05	-2	14,437	-0.01%
2021/03/30	0.1	43.30	0.5	43.45	43.35	-0.4	14,258	0.00%
2021/03/29	7	43.04	12.5	43.67	43.45	-5.5	14,224	-0.04%
2021/03/26	22.2	43.73	25	44.18	43.25	-2.8	14,084	-0.02%
2021/03/25	57.2	46.03	31	46.38	45.10	26.2	13,578	0.19%
2021/03/24	24	45.67	32.5	44.82	46.65	-8.5	12,788	-0.07%
2021/03/23	1	42.80	1	42.50	42.45	0	11,679	0.00%
2021/03/19	13.2	42.18	0	42.20	42.10	13.2	11,540	0.11%
2021/03/18	5.1	42.76	0	0.00	42.80	5.1	11,438	0.04%
2021/03/17	11.1	43.15	17	43.79	43.30	-6	11,313	-0.05%
2021/03/16	1	42.90	1.6	43.12	42.75	-0.6	11,058	-0.01%
2021/03/15	0.1	42.25	0	0.00	42.25	0.1	10,985	0.00%
2021/03/12	0.3	42.38	1	42.40	42.50	-0.7	10,965	-0.01%
2021/03/11	0.1	42.35	6.4	42.63	42.40	-6.3	10,998	-0.06%
2021/03/10	1	42.60	2	42.95	42.35	-1	10,968	-0.01%
2021/03/08	1.2	42.56	1	42.90	42.10	0.2	10,839	0.00%
2021/03/05	2	41.65	0	0.00	41.50	2	10,725	0.02%
2021/03/04	3	41.83	0	0.00	41.60	3	10,714	0.03%
2021/03/02	5	41.70	1	41.20	41.20	4	10,597	0.04%
2021/02/26	0.1	42.00	0	0.00	41.65	0.1	10,553	0.00%
2021/02/25	0	0.00	3	42.73	42.60	-3	10,566	-0.03%
2021/02/24	18	42.44	0	0.00	41.40	18	10,518	0.17%
2021/02/23	0	0.00	1	42.65	43.55	-1	10,325	-0.01%
2021/02/22	39	43.06	7	43.05	42.90	32	10,227	0.31%
2021/02/19	12	42.39	14	42.78	43.70	-2	10,159	-0.02%
2021/02/18	10	40.80	4	40.78	41.10	6	9,965	0.06%
2021/02/17	16	40.52	4.1	40.62	40.90	11.9	10,053	0.12%
2021/02/05	1	40.25	1.4	40.21	40.00	-0.4	10,018	0.00%
2021/02/04	37	40.56	2	40.30	40.35	35	9,982	0.35%
2021/02/03	2	41.27	6	41.27	40.95	-4	9,973	-0.04%
2021/02/02	1	41.00	1	41.20	41.15	0	9,943	0.00%
2021/02/01	12	40.22	2	40.50	40.45	10	9,892	0.10%
2021/01/29	2	40.98	1	41.25	40.90	1	9,858	0.01%
2021/01/28	21	41.90	4	42.14	41.35	17	9,789	0.17%
2021/01/27	18	41.98	20	42.17	43.20	-2	9,589	-0.02%
2021/01/26	2	41.18	0	0.00	41.10	2	9,261	0.02%
2021/01/25	4	42.06	3	41.97	41.95	1	9,225	0.01%
2021/01/22	6.1	42.29	10	42.03	43.20	-3.9	9,197	-0.04%
2021/01/21	5	41.21	5	41.61	40.95	0	9,061	0.00%
2021/01/20	7	42.03	35.8	42.28	41.45	-28.8	8,987	-0.32%
2021/01/19	1	42.90	0	0.00	43.05	1	8,845	0.01%
2021/01/18	6	43.77	5	43.62	43.55	1	8,730	0.01%
2021/01/15	9.1	43.24	4	43.24	42.75	5.1	8,578	0.06%
2021/01/14	3.1	44.46	4	44.45	44.30	-0.9	8,366	-0.01%
2021/01/13	5	44.79	11	45.06	44.45	-6	8,162	-0.07%
2021/01/12	1.5	45.88	4	44.96	43.95	-2.5	8,071	-0.03%
2021/01/11	5.1	47.57	4	47.78	46.80	1.1	7,913	0.01%
2021/01/08	6.1	46.88	6	47.06	46.55	0.1	7,853	0.00%
2021/01/07	4	49.05	5.6	48.35	48.00	-1.6	7,662	-0.02%
2021/01/06	27	50.66	29.5	49.44	49.00	-2.5	7,415	-0.03%
2021/01/05	7.5	49.30	5	49.49	48.85	2.5	6,700	0.04%
2021/01/04	31.4	49.64	23.2	48.88	50.90	8.2	6,279	0.13%
2020/12/31	12	45.34	5	45.45	46.90	7	5,551	0.13%
2020/12/30	1	41.75	6	42.33	42.85	-5	5,130	-0.10%
2020/12/29	10.5	42.34	14	42.61	42.20	-3.5	5,130	-0.07%
2020/12/28	26	43.36	6.5	43.43	43.50	19.5	4,966	0.39%
2020/12/25	3	39.67	3.2	41.05	41.05	-0.2	4,236	0.00%
2020/12/24	0	0.00	0	37.20	37.35	0	3,943	0.00%
2020/12/22	0.2	37.55	0	0.00	37.00	0.2	3,990	0.01%
2020/12/17	1	37.00	0	0.00	36.90	1	4,034	0.02%
2020/12/15	1	36.50	1	36.90	36.50	0	4,114	0.00%
2020/12/11	0	0.00	7	36.85	36.80	-7	4,351	-0.16%
2020/12/10	0	0.00	3	37.65	37.65	-3	4,463	-0.07%
2020/12/09	3	38.07	0	0.00	37.85	3	4,563	0.07%
2020/12/08	4	37.80	0	0.00	37.65	4	4,692	0.09%
2020/12/01	0	0.00	6.4	38.89	38.80	-6.4	5,203	-0.12%
2020/11/27	3	38.75	0	0.00	39.35	3	5,360	0.06%
2020/11/25	0	0.00	6	39.30	39.50	-6	5,902	-0.10%
2020/11/24	7	39.01	5.5	39.14	38.75	1.5	6,017	0.02%
2020/11/23	5	40.04	0	0.00	40.10	5	6,060	0.08%
2020/11/20	1	40.00	0	0.00	40.05	1	6,286	0.02%
2020/11/19	1	39.10	0	0.00	38.90	1	6,314	0.02%
2020/11/17	0	0.00	0	37.85	38.10	0	6,289	0.00%
2020/11/16	0	0.00	74.6	37.08	37.70	-74.6	6,399	-1.17%
2020/11/13	0	0.00	0	36.25	36.25	0	6,375	0.00%
2020/11/11	0	0.00	1	35.90	35.90	-1	6,804	-0.01%
2020/11/10	0	0.00	2	35.15	35.05	-2	6,818	-0.03%
2020/11/09	74.5	34.24	0	0.00	34.50	74.5	6,897	1.08%
2020/11/06	0	0.00	3	34.25	34.00	-3	7,052	-0.04%
2020/11/05	1	35.60	0	0.00	34.90	1	7,399	0.01%
2020/11/02	0.4	34.90	0	0.00	34.90	0.4	7,806	0.01%
2020/10/30	3	36.58	11	36.20	35.60	-8	7,864	-0.10%
2020/10/28	1	38.20	0	0.00	38.30	1	7,917	0.01%
2020/10/27	2	38.10	2	38.45	38.20	0	7,957	0.00%
2020/10/26	0.4	38.25	4	38.45	38.30	-3.6	8,080	-0.04%
2020/10/20	0.4	38.15	3	37.90	38.30	-2.6	8,430	-0.03%
2020/10/19	5.7	38.62	1	38.60	38.00	4.7	8,490	0.06%
2020/10/06	0	0.00	5.2	23.35	23.95	-5.2	8,403	-0.06%
2020/10/05	1	22.85	0	0.00	22.85	1	8,393	0.01%
2020/09/30	4	22.98	0	0.00	22.95	4	8,477	0.05%
2020/09/29	0	0.00	2	23.35	23.30	-2	8,629	-0.02%
2020/09/28	0	0.00	1	23.25	23.00	-1	8,866	-0.01%
2020/09/25	2	22.63	5	22.97	22.60	-3	8,961	-0.03%
2020/09/24	2	22.38	134	22.54	22.55	-132	8,931	-1.48%	大賣/鉅額交易
2020/09/23	3.2	22.82	5	22.99	22.80	-1.9	8,866	-0.02%
2020/09/22	17	23.64	3	24.00	23.40	14	8,809	0.16%
2020/09/21	9	24.27	0	0.00	24.30	9	8,759	0.10%
2020/09/18	0	0.00	2	24.13	24.30	-2	8,856	-0.02%
2020/09/17	0	0.00	1	23.95	23.75	-1	8,918	-0.01%
2020/09/15	2	23.60	6	23.78	23.75	-4	8,950	-0.04%
2020/09/14	2	23.68	10	23.67	23.60	-8	9,023	-0.09%
2020/09/11	1	24.00	5	23.95	23.70	-4	9,128	-0.04%
2020/09/10	1	24.25	1	24.35	24.35	0	9,194	0.00%
2020/09/09	1	24.15	0	0.00	24.45	1	9,265	0.01%
2020/09/08	19	24.61	5	24.38	24.25	14	9,286	0.15%
2020/09/07	6	25.20	0	0.00	25.20	6	9,275	0.06%
2020/09/04	2	24.88	3	25.62	25.45	-1	9,415	-0.01%
2020/09/03	11	25.42	10	25.69	25.30	1	9,458	0.01%
2020/09/02	39	25.64	3	25.87	25.70	36	9,787	0.37%
2020/09/01	11	25.72	4	25.11	25.90	7	10,242	0.07%
2020/08/31	4	25.34	4	25.35	25.30	0	10,258	0.00%
2020/08/26	11	24.98	18	24.77	25.10	-7	10,706	-0.07%
2020/08/25	1	24.35	0	0.00	24.40	1	10,706	0.01%
2020/08/24	4	24.56	4	24.70	24.85	0	10,717	0.00%
2020/08/21	2	24.85	2	24.70	25.10	0	10,745	0.00%
2020/08/20	4	23.28	3	23.03	23.30	1	10,541	0.01%
2020/08/19	2	24.85	0	0.00	24.75	2	10,319	0.02%
2020/08/18	4	24.98	4	25.21	25.35	0	10,271	0.00%
2020/08/17	0	0.00	2	24.83	25.15	-2	10,263	-0.02%
2020/08/14	0	0.00	5	23.85	23.85	-5	10,253	-0.05%
2020/08/13	1	24.25	2	24.38	24.40	-1	10,722	-0.01%
2020/08/12	4	24.41	1	24.60	24.40	3	11,160	0.03%
2020/08/11	4	24.29	4	24.56	24.55	0	11,315	0.00%
2020/08/10	5	24.20	6	24.43	24.20	-1	11,238	-0.01%
2020/08/07	7	24.09	6	24.47	24.00	1	11,141	0.01%
2020/08/06	11	23.95	21	23.71	23.90	-10	10,896	-0.09%
2020/08/05	3	23.42	0	0.00	23.50	3	10,748	0.03%
2020/08/04	1	23.20	3	23.53	23.50	-2	10,813	-0.02%
2020/08/03	4	23.45	0	0.00	23.45	4	10,766	0.04%
2020/07/31	9	23.48	4	23.38	23.70	5	10,628	0.05%
2020/07/30	0	0.00	37	22.90	23.00	-37	10,275	-0.36%
2020/07/29	0	0.00	5	21.79	21.80	-5	10,056	-0.05%
2020/07/28	1	20.90	1	21.15	20.85	0	10,052	0.00%
2020/07/27	1	21.10	0	0.00	20.70	1	10,058	0.01%
2020/07/24	4	21.35	0	0.00	21.10	4	10,072	0.04%
2020/07/23	0	0.00	2	21.95	21.85	-2	10,053	-0.02%
2020/07/22	1	21.70	0	0.00	21.65	1	10,037	0.01%
2020/07/21	28	21.45	1	21.80	21.90	27	10,042	0.27%
2020/07/17	6	21.58	12	21.66	21.45	-6	10,058	-0.06%
2020/07/15	15	21.71	11	21.58	21.65	4	10,074	0.04%
2020/07/14	0	0.00	1	21.55	21.55	-1	10,050	-0.01%
2020/07/13	1	21.35	2	21.40	21.45	-1	10,089	-0.01%
2020/07/10	3	21.13	2	21.30	21.10	1	10,118	0.01%
2020/07/09	2	21.15	0.3	21.10	21.10	1.7	10,131	0.02%
2020/07/08	1	21.50	0	0.00	21.40	1	10,172	0.01%
2020/07/07	138	21.81	13	22.00	22.25	125	10,259	1.22%	大買/鉅額交易
2020/07/06	1	21.00	34	21.05	21.25	-33	10,679	-0.31%
2020/07/03	4	21.31	3	21.30	21.20	1	11,003	0.01%
2020/07/02	8	21.29	7	21.43	21.25	1	11,299	0.01%
2020/07/01	1	21.20	0	0.00	21.35	1	11,619	0.01%
2020/06/30	0	0.00	1	21.50	21.55	-1	11,996	-0.01%
2020/06/29	1	21.30	0	0.00	21.15	1	12,611	0.01%
2020/06/24	3	21.97	0	0.00	21.90	3	12,541	0.02%
2020/06/23	12	22.37	12	22.53	22.15	0	12,518	0.00%
2020/06/22	1	22.30	1	22.65	22.55	0	12,531	0.00%
2020/06/19	0	0.00	2	22.78	22.50	-2	12,547	-0.02%
2020/06/18	13	22.70	5	22.94	22.50	8	12,504	0.06%
2020/06/17	12	22.99	12	22.87	22.90	0	12,471	0.00%
2020/06/16	0	0.00	3	22.70	22.80	-3	12,489	-0.02%
2020/06/15	6	22.30	3	22.47	22.10	3	12,420	0.02%
2020/06/12	1	21.70	0	0.00	22.25	1	12,415	0.01%
2020/06/11	4	23.15	1	22.90	22.70	3	12,296	0.02%
2020/06/10	1	23.50	22	23.75	23.85	-21	12,240	-0.17%
2020/06/09	3	24.02	38	23.78	23.85	-35	12,160	-0.29%
2020/06/08	5	23.44	5	23.52	23.20	0	11,764	0.00%
2020/06/05	6	22.28	25	22.35	22.30	-19	11,237	-0.17%
2020/06/04	62	21.42	57	21.69	22.35	5	11,126	0.04%
2020/06/03	1	20.15	5	20.35	20.35	-4	10,578	-0.04%
2020/06/02	0	0.00	0	20.05	20.10	0	10,602	0.00%
2020/06/01	0	0.00	2	20.28	20.30	-2	10,650	-0.02%
2020/05/29	31	20.10	1	19.85	19.80	30	10,614	0.28%
2020/05/28	4	20.11	16	20.43	19.80	-12	10,651	-0.11%
2020/05/27	2	19.75	1	19.90	19.90	1	10,612	0.01%
2020/05/26	1	20.00	4	19.96	19.90	-3	10,745	-0.03%
2020/05/25	3	20.17	4	20.00	20.25	-1	10,725	-0.01%
2020/05/22	2	20.10	0	0.00	20.05	2	10,719	0.02%
2020/05/21	1	20.40	44	20.59	20.60	-43	10,663	-0.40%
2020/05/20	22.9	19.78	14	20.06	20.35	8.9	10,541	0.08%
2020/05/19	10	19.16	23	19.32	19.70	-13	10,116	-0.13%
2020/05/18	4	18.01	11	17.90	17.95	-7	9,692	-0.07%
2020/05/14	1	16.75	0	0.00	16.70	1	9,458	0.01%
2020/05/13	0	0.00	3	16.95	16.95	-3	9,527	-0.03%
2020/05/12	1	16.65	0	0.00	16.75	1	9,612	0.01%
2020/05/11	0	0.00	4	16.94	16.90	-4	9,800	-0.04%
2020/05/08	32	16.50	0	0.00	16.35	32	10,006	0.32%
2020/05/07	0	0.00	10	16.65	16.45	-10	10,091	-0.10%
2020/05/06	3	16.47	1	16.55	16.40	2	10,143	0.02%
2020/05/05	2	16.60	0	0.00	16.65	2	10,113	0.02%
2020/05/04	4	16.76	0	0.00	16.70	4	10,085	0.04%
2020/04/30	4	17.40	20	17.45	17.40	-16	10,060	-0.16%
2020/04/29	0	0.00	1	17.55	17.55	-1	9,996	-0.01%
2020/04/27	0	0.00	2	16.95	17.10	-2	9,904	-0.02%
2020/04/24	2	16.73	0	0.00	16.70	2	9,845	0.02%
2020/04/23	2	17.05	1	17.10	17.00	1	9,776	0.01%
2020/04/21	7	17.09	0	0.00	16.75	7	9,616	0.07%
2020/04/20	2	17.78	1	17.75	17.70	1	9,464	0.01%
2020/04/17	3	18.15	2	18.75	17.80	1	9,427	0.01%
2020/04/16	2	18.10	0	0.00	18.20	2	9,317	0.02%
2020/04/15	0	0.00	6	18.58	18.35	-6	9,244	-0.06%
2020/04/14	10	18.46	7	18.56	18.45	3	9,153	0.03%
2020/04/13	5	18.56	6	18.85	18.70	-1	9,024	-0.01%
2020/04/10	11	18.85	11	18.88	18.75	0	8,882	0.00%
2020/04/09	36	18.84	26	18.87	18.50	10	8,637	0.12%
2020/04/08	19	17.89	24	17.55	18.15	-5	7,968	-0.06%
2020/04/07	458	16.42	461	16.48	16.50	-3	7,539	-0.04%	大買/大賣/
2020/04/06	16	15.47	23	15.23	15.55	-7	7,210	-0.10%
2020/04/01	38	14.88	2	14.90	14.85	36	6,853	0.53%
2020/03/31	6	14.75	4	14.91	14.70	2	6,443	0.03%
2020/03/27	7	16.67	0	0.00	16.30	7	5,786	0.12%
2020/03/26	1	16.40	3	16.30	16.65	-2	5,713	-0.04%
2020/03/25	2	15.48	2	15.70	15.50	0	5,625	0.00%
2020/03/24	1	14.90	0	0.00	14.65	1	5,551	0.02%
2020/03/23	0	0.00	1	14.60	14.45	-1	5,505	-0.02%
2020/03/18	1	16.45	0	0.00	16.10	1	5,345	0.02%
2020/03/16	2	17.25	0	0.00	17.00	2	5,212	0.04%
2020/03/13	9	17.29	1	17.25	17.60	8	5,173	0.15%
2020/03/12	2	18.93	6	18.99	18.60	-4	5,023	-0.08%
2020/03/11	5	20.07	0	0.00	19.65	5	4,910	0.10%
2020/03/10	0	0.00	2	20.35	20.35	-2	4,867	-0.04%
2020/03/09	2	20.65	0	0.00	20.10	2	4,794	0.04%
2020/03/06	2	20.45	0	0.00	20.35	2	4,655	0.04%
2020/03/05	10	21.00	13	21.00	21.00	-3	4,563	-0.07%
2020/03/02	4	20.10	3	20.67	20.30	1	4,305	0.02%
2020/02/27	3	20.85	0	0.00	20.40	3	4,172	0.07%
2020/02/26	5	21.50	4	21.60	21.55	1	4,034	0.02%
2020/02/25	0	0.00	20	20.75	20.80	-20	3,835	-0.52%
2020/02/24	0	0.00	1	21.00	20.95	-1	3,775	-0.03%
2020/02/21	1	20.95	2	20.88	20.95	-1	3,682	-0.03%
2020/02/20	1	20.75	3	21.03	21.05	-2	3,614	-0.06%
2020/02/19	1	20.60	5	20.66	20.90	-4	3,444	-0.12%
2020/02/18	1	20.25	0	0.00	20.15	1	3,365	0.03%
2020/02/14	1	19.80	0	0.00	19.80	1	3,248	0.03%
2020/02/12	0	0.00	2	19.98	20.05	-2	3,161	-0.06%
2020/02/11	1	19.70	3	19.68	19.65	-2	3,040	-0.07%
2020/02/10	1	19.85	20	19.40	19.90	-19	2,847	-0.67%
2020/02/07	13	19.20	1	19.35	19.25	12	2,539	0.47%
2020/02/06	6	18.35	2	18.45	18.75	4	2,407	0.17%
2020/02/05	2	17.48	0	0.00	17.55	2	2,352	0.09%
2020/02/04	1	17.35	26	17.40	17.35	-25	2,323	-1.08%
2020/02/03	26	17.15	0	0.00	17.15	26	2,303	1.13%
2020/01/30	0	0.00	5	17.99	17.95	-5	2,238	-0.22%
2020/01/17	2	19.20	2	19.30	19.25	0	2,146	0.00%
2020/01/13	0	0.00	1	18.95	18.95	-1	2,229	-0.04%
2020/01/10	2	18.95	0	0.00	19.00	2	2,303	0.09%
2020/01/08	1	18.65	0	0.00	18.70	1	2,348	0.04%
2020/01/06	0	0.00	1	19.25	19.20	-1	2,347	-0.04%
2020/01/03	0	0.00	160	19.53	19.50	-160	2,391	-6.69%	大賣/鉅額交易
2019/12/26	0	0.00	2	19.55	19.50	-2	2,460	-0.08%
2019/12/23	2	19.35	0	0.00	19.35	2	2,563	0.08%
2019/12/19	0	0.00	20	19.65	19.45	-20	2,550	-0.78%
2019/12/17	1	19.75	4	19.49	19.75	-3	2,559	-0.12%
2019/12/16	0	0.00	16	19.22	19.20	-16	2,516	-0.64%
2019/12/13	0	0.00	17	19.01	18.95	-17	2,589	-0.66%
2019/12/12	0	0.00	18	19.16	19.10	-18	2,834	-0.64%
2019/12/11	3	19.15	5	19.20	19.15	-2	2,851	-0.07%
2019/12/10	0	0.00	18	19.19	19.10	-18	2,853	-0.63%
2019/12/06	0	0.00	0.3	18.80	18.80	-0.3	2,894	-0.01%
2019/12/05	7	18.84	0	0.00	18.80	7	3,019	0.23%
2019/12/02	12	19.00	10	19.15	19.00	2	3,035	0.07%
2019/11/29	0	0.00	7	19.24	19.15	-7	3,035	-0.23%
2019/11/22	5	18.75	0.1	18.85	18.80	4.9	3,102	0.16%
2019/11/21	20	18.80	0	0.00	18.75	20	3,116	0.64%
2019/11/15	1	18.65	0	0.00	18.70	1	3,276	0.03%
2019/11/13	3	19.05	0	0.00	19.05	3	3,257	0.09%
2019/11/12	2	19.20	0	0.00	19.15	2	3,317	0.06%
2019/11/07	3	19.67	1	19.85	19.60	2	3,789	0.05%
2019/11/06	3	19.58	1	19.70	19.50	2	3,789	0.05%
2019/11/05	0	0.00	20	19.65	19.70	-20	3,820	-0.52%
2019/11/04	10	19.71	2	19.90	19.60	8	3,884	0.21%
2019/11/01	0	0.00	3	19.50	19.50	-3	3,897	-0.08%
2019/10/30	5	19.49	0	0.00	19.45	5	4,090	0.12%
2019/10/28	8	19.67	0	0.00	19.60	8	4,286	0.19%
2019/10/25	0	0.00	1	19.80	19.65	-1	4,554	-0.02%
2019/10/23	9	19.61	0	0.00	19.65	9	4,951	0.18%
2019/10/22	1	19.75	0	0.00	19.80	1	4,970	0.02%
2019/10/21	2	19.85	4	19.86	19.85	-2	5,024	-0.04%
2019/10/18	6	19.43	1	19.60	19.50	5	5,082	0.10%
2019/10/17	2	19.63	0	0.00	19.70	2	5,096	0.04%
2019/10/16	8	19.53	9	19.57	19.55	-1	5,099	-0.02%
2019/10/15	4	19.16	0	0.00	19.25	4	5,062	0.08%
2019/10/14	3	19.15	4	19.30	19.40	-1	5,142	-0.02%
2019/10/04	1	19.20	0	0.00	19.40	1	5,551	0.02%
2019/10/03	7	19.31	0	0.00	19.35	7	5,561	0.13%
2019/10/02	101	19.65	0	0.00	19.60	101	5,636	1.79%	大買/鉅額交易
2019/10/01	65	19.75	0	0.00	19.80	65	5,725	1.14%
2019/09/27	8	19.80	0	0.00	19.65	8	5,854	0.14%
2019/09/26	3	20.15	0	0.00	20.15	3	5,899	0.05%
2019/09/25	20	20.20	2	20.25	20.25	18	6,043	0.30%
2019/09/23	3	20.38	1	20.30	20.30	2	6,249	0.03%
2019/09/20	6	20.42	1	20.35	20.35	5	6,345	0.08%
2019/09/19	0	0.00	11	20.80	20.60	-11	6,527	-0.17%
2019/09/18	1	20.15	14	20.41	20.40	-13	6,707	-0.19%
2019/09/17	27	20.60	2	20.55	20.10	25	6,676	0.37%
2019/09/16	0	0.00	24	21.26	21.35	-24	6,610	-0.36%
2019/09/11	1	21.00	1	21.05	20.95	0	6,892	0.00%
2019/09/10	7	21.09	0	0.00	21.10	7	6,912	0.10%
2019/09/09	1	21.40	7	21.46	21.35	-6	6,974	-0.09%
2019/09/06	1	20.85	0	0.00	20.85	1	6,919	0.01%
2019/09/04	0	0.00	7	20.90	20.90	-7	7,295	-0.10%
2019/08/30	2	21.03	1	21.10	20.90	1	7,736	0.01%
2019/08/29	1	20.85	1	21.25	20.90	0	7,911	0.00%
2019/08/28	2	20.70	3	21.02	21.15	-1	8,083	-0.01%
2019/08/27	23	20.85	0	0.00	20.60	23	8,269	0.28%
2019/08/26	0	0.00	10	20.70	20.70	-10	8,468	-0.12%
2019/08/23	0	0.00	1	21.00	20.95	-1	8,667	-0.01%
2019/08/22	5	20.91	1	21.00	21.00	4	9,296	0.04%
2019/08/21	0	0.00	1	21.10	20.95	-1	9,722	-0.01%
2019/08/20	25	20.99	2	20.60	20.60	23	10,331	0.22%
2019/08/19	2	21.23	0	0.00	21.15	2	10,315	0.02%
2019/08/16	2	21.23	4	21.36	21.30	-2	10,429	-0.02%
2019/08/15	3	21.12	0	0.00	21.10	3	10,583	0.03%
2019/08/14	1	21.85	0	0.00	21.90	1	10,655	0.01%
2019/08/13	4	22.58	10	22.45	22.25	-6	10,900	-0.06%
2019/08/12	0	0.00	102	22.32	23.15	-102	11,551	-0.88%	大賣/鉅額交易
2019/08/08	2	22.93	1	23.05	23.20	1	11,763	0.01%
2019/08/07	1	22.80	1	23.00	23.00	0	11,837	0.00%
2019/08/06	2	22.45	2	22.43	22.70	0	12,036	0.00%
2019/08/05	0	0.00	1	22.85	22.90	-1	12,002	-0.01%
2019/08/02	13	23.08	1	23.05	23.05	12	11,956	0.10%
2019/08/01	1	23.75	1	23.50	23.60	0	11,864	0.00%
2019/07/31	1	24.15	2	24.45	24.00	-1	11,789	-0.01%
2019/07/30	3	24.18	1	24.30	24.30	2	11,699	0.02%
2019/07/29	0	0.00	2	24.18	24.45	-2	11,611	-0.02%
2019/07/26	2	23.85	11	23.60	23.90	-9	11,344	-0.08%
2019/07/23	4	22.60	0	0.00	22.55	4	10,920	0.04%
2019/07/22	1	23.25	0	0.00	23.20	1	10,850	0.01%
2019/07/19	21	23.64	13	23.47	23.35	8	10,746	0.07%
2019/07/18	4	23.41	7	23.41	23.45	-3	10,663	-0.03%
2019/07/16	1	23.55	0	0.00	23.45	1	10,642	0.01%
2019/07/15	0	0.00	6.1	23.58	23.90	-6.1	10,573	-0.06%
2019/07/12	3	23.35	1	23.20	23.15	2	10,479	0.02%
2019/07/11	11	23.99	32	23.95	23.95	-21	10,325	-0.20%
2019/07/10	2	23.95	8	23.97	23.85	-6	10,321	-0.06%
2019/07/09	0	0.00	40	23.60	23.80	-40	10,487	-0.38%
2019/07/08	1	23.40	4	23.53	23.60	-3	10,552	-0.03%
2019/07/05	0	0.00	1	23.70	23.60	-1	10,474	-0.01%
2019/07/04	5	23.55	10	23.48	23.50	-5	10,403	-0.05%
2019/07/03	1	23.10	15	23.25	23.00	-14	10,384	-0.13%
2019/07/02	0	0.00	40	23.53	23.45	-40	10,383	-0.39%
2019/07/01	0	0.00	2	23.35	23.25	-2	10,231	-0.02%
2019/06/27	1	22.90	8	23.00	22.80	-7	10,070	-0.07%
2019/06/26	11	22.67	5	22.84	22.95	6	10,027	0.06%
2019/06/25	19	22.37	10	22.58	22.60	9	10,079	0.09%
2019/06/24	28	21.96	4	22.03	22.10	24	9,829	0.24%
2019/06/21	5	22.18	28	22.09	22.05	-23	9,757	-0.24%
2019/06/20	24	22.16	3	22.17	22.15	21	9,569	0.22%
2019/06/19	2	21.58	1	21.80	21.80	1	9,332	0.01%
2019/06/17	7	21.47	0	0.00	21.45	7	9,199	0.08%
2019/06/14	12	21.81	0	0.00	21.80	12	9,094	0.13%
2019/06/13	5	21.60	3	21.57	21.60	2	9,022	0.02%
2019/06/12	37	22.07	1	22.15	22.00	36	8,821	0.41%
2019/06/11	41	22.68	1	22.75	22.60	40	8,623	0.46%
2019/06/10	26	22.56	2	22.55	22.50	24	8,484	0.28%
2019/06/06	11	22.58	0	0.00	22.55	11	8,361	0.13%
2019/06/05	2	23.08	6	23.35	23.20	-4	8,178	-0.05%
2019/06/04	10	23.11	0	0.00	23.10	10	7,985	0.13%
2019/06/03	11	23.85	12	23.28	23.25	-1	7,805	-0.01%
2019/05/31	12	23.96	26	23.73	23.85	-14	7,586	-0.18%
2019/05/30	6	23.89	27	23.97	23.85	-21	7,354	-0.29%
2019/05/29	36	24.57	28	24.53	24.00	8	7,142	0.11%
2019/05/28	13	23.95	7	24.18	23.55	6	6,501	0.09%
2019/05/27	15	23.58	254	23.43	23.95	-239	6,045	-3.95%	大賣/鉅額交易
2019/05/24	6	21.76	4	21.80	21.80	2	5,396	0.04%
2019/05/23	3	21.98	0	0.00	21.80	3	5,322	0.06%
2019/05/22	4	22.20	56	22.09	22.55	-52	5,186	-1.00%
2019/05/21	16	22.15	4	22.00	22.25	12	4,989	0.24%
2019/05/20	68	22.56	35	22.63	22.50	33	4,829	0.68%
2019/05/17	35	21.86	78	21.88	22.15	-43	4,370	-0.98%
2019/05/16	3	20.73	11	20.76	20.50	-8	3,649	-0.22%
2019/05/15	3	20.05	2	20.00	20.30	1	3,246	0.03%
2019/05/14	3	19.67	1	20.25	20.20	2	3,131	0.06%
2019/05/13	5	19.50	1	19.45	19.60	4	2,878	0.14%
2019/05/10	50	19.15	5	19.20	19.15	45	2,856	1.58%
2019/05/06	0	0.00	0.2	19.25	19.25	-0.2	2,864	-0.01%
2019/04/26	0	0.00	0	19.50	19.50	0	2,796	0.00%
2019/04/25	0	0.00	7	19.70	19.70	-7	2,782	-0.25%
2019/04/22	0	0.00	7	19.91	19.90	-7	2,783	-0.25%
2019/04/17	2	19.30	0	0.00	19.60	2	2,778	0.07%
2019/04/09	3	20.60	161	20.68	20.60	-158	2,251	-7.02%	大賣/鉅額交易
2019/04/08	2	20.35	2	20.25	20.25	0	2,147	0.00%
2019/04/03	0	0.00	13	19.69	19.70	-13	2,034	-0.64%
2019/03/28	3	19.95	0	0.00	19.90	3	2,029	0.15%
2019/03/26	2	18.85	1	18.85	18.80	1	1,808	0.06%
2019/03/11	1	18.75	0	0.00	19.00	1	3,947	0.03%
2019/03/08	7	18.65	0	0.00	18.65	7	4,015	0.17%
2019/02/25	30	19.00	0	0.00	19.00	30	4,124	0.73%
2019/02/22	0	0.00	1	19.00	18.95	-1	4,106	-0.02%
2019/02/20	3	18.70	0	0.00	18.65	3	4,062	0.07%
2019/02/19	2	18.70	0	0.00	18.70	2	4,058	0.05%
2019/01/09	3	18.05	0	0.00	17.90	3	4,206	0.07%
2018/12/27	1	18.25	1	18.40	18.15	0	4,436	0.00%
2018/12/24	0	0.00	5	18.90	18.55	-5	4,446	-0.11%
2018/12/22	3	19.10	0	0.00	18.90	3	4,408	0.07%
2018/12/21	0	0.00	2	19.45	19.25	-2	4,489	-0.04%
2018/12/19	0	0.00	3	19.50	19.45	-3	4,479	-0.07%
2018/12/18	5	19.68	6	19.37	19.35	-1	4,449	-0.02%
2018/12/17	16	20.60	2	20.70	20.60	14	4,288	0.33%
2018/12/14	0	0.00	6	20.37	20.55	-6	4,241	-0.14%
2018/12/13	4	20.08	0	0.00	20.30	4	4,159	0.10%
2018/12/12	0	0.00	2	20.00	20.10	-2	4,143	-0.05%
2018/12/11	1	19.90	0	0.00	19.80	1	4,108	0.02%
2018/12/07	2	20.05	3	19.80	20.05	-1	4,060	-0.02%
2018/12/06	0	0.00	2	20.38	20.05	-2	3,944	-0.05%
2018/12/05	4	20.59	0	0.00	21.00	4	3,702	0.11%
2018/12/04	21	18.94	22	19.75	20.00	-1	2,803	-0.04%
2018/11/30	0	0.00	1	17.95	18.00	-1	2,398	-0.04%
2018/11/26	0	0.00	1	18.00	18.00	-1	2,363	-0.04%
2018/11/22	1	18.05	0	0.00	17.95	1	2,401	0.04%
2018/11/16	0	0.00	3	18.22	18.25	-3	2,397	-0.13%
2018/11/08	31	18.25	0	0.00	18.25	31	2,505	1.24%
2018/11/07	1	18.10	0	0.00	18.10	1	2,495	0.04%
2018/11/06	0	0.00	1	18.10	18.15	-1	2,532	-0.04%
2018/10/30	5	17.60	0	0.00	17.60	5	2,575	0.19%
2018/10/29	0	0.00	1	17.60	17.60	-1	2,587	-0.04%
2018/10/26	2	17.95	1	17.90	17.70	1	2,615	0.04%
2018/10/24	0	0.00	1	18.40	18.60	-1	2,622	-0.04%
2018/10/23	1	18.60	1	18.60	18.60	0	2,618	0.00%
2018/10/22	0	0.00	1	18.60	18.75	-1	2,612	-0.04%
2018/10/19	0	0.00	23	18.65	18.55	-23	2,641	-0.87%
2018/10/15	50	19.45	5	19.50	19.50	45	2,559	1.76%
2018/10/11	50	19.60	0	0.00	19.65	50	2,494	2.00%
2018/10/09	0	0.00	1	20.90	20.90	-1	2,404	-0.04%
2018/10/05	5	20.80	0	0.00	20.75	5	2,396	0.21%
2018/09/21	0	0.00	3	20.95	20.90	-3	2,281	-0.13%
2018/09/20	0	0.00	0.2	20.90	20.90	-0.2	2,376	-0.01%
2018/09/14	0	0.00	2	21.15	21.00	-2	2,490	-0.08%
2018/08/27	10	20.70	10	20.70	20.60	0	3,123	0.00%
2018/08/17	1	20.25	0	0.00	20.30	1	3,286	0.03%
2018/08/16	1	20.20	0	0.00	20.25	1	3,326	0.03%
2018/08/06	5	21.15	0	0.00	21.05	5	3,922	0.13%
2018/07/24	0	0.00	1	21.10	21.10	-1	3,757	-0.03%
2018/07/23	0	0.00	1	20.95	20.95	-1	3,725	-0.03%
2018/07/17	0	0.00	12	21.00	21.25	-12	3,705	-0.32%
2018/07/09	0	0.00	3	20.75	20.70	-3	3,649	-0.08%
2018/07/05	5	20.85	0	0.00	20.85	5	3,629	0.14%
2018/06/29	1	21.00	0	0.00	21.10	1	3,658	0.03%
2018/06/28	1	21.65	0	0.00	21.45	1	3,551	0.03%
2018/06/27	1	21.65	0	0.00	21.65	1	3,458	0.03%
2018/06/26	6	21.70	0	0.00	21.85	6	3,441	0.17%
2018/06/21	11	21.91	0	0.00	21.85	11	3,285	0.33%
2018/06/19	100	22.23	0	0.00	22.05	100	3,155	3.17%
2018/06/15	20	22.43	0	0.00	22.35	20	3,063	0.65%
2018/06/08	40	23.18	0	0.00	23.10	40	2,938	1.36%
2018/06/07	20	23.23	3	23.20	23.20	17	2,950	0.58%
2018/06/06	16	23.26	0	0.00	23.20	16	2,942	0.54%
2018/06/05	20	23.30	0	0.00	23.30	20	2,888	0.69%
2018/06/04	10	23.35	2	23.40	23.35	8	2,873	0.28%
2018/06/01	38	23.38	0	0.00	23.30	38	2,852	1.33%
2018/05/31	12	23.19	0	0.00	23.70	12	2,870	0.42%
2018/05/29	14	23.39	1	23.45	23.50	13	2,867	0.45%
2018/05/25	2	23.50	1	23.45	23.45	1	2,885	0.03%
2018/05/23	1	23.85	0	0.00	23.75	1	2,847	0.04%
2018/05/21	4	24.26	1	24.40	24.20	3	2,789	0.11%
2018/05/18	13	24.26	0	0.00	24.15	13	2,730	0.48%
2018/05/17	2	24.05	0	0.00	24.05	2	2,626	0.08%
2018/05/16	0	0.00	10	23.75	23.80	-10	2,492	-0.40%
2018/05/15	10	24.05	0	0.00	24.00	10	2,474	0.40%
2018/05/14	1	23.80	1	23.50	23.95	0	2,493	0.00%
2018/04/30	0	0.00	1	22.25	22.65	-1	2,311	-0.04%
2018/04/20	0	0.00	10	22.30	22.25	-10	2,535	-0.39%
2018/04/17	5	22.20	0	0.00	22.25	5	2,569	0.19%
2018/04/13	5	22.65	0	0.00	22.60	5	2,611	0.19%
2018/03/30	10	22.60	10	22.60	22.60	0	2,906	0.00%
2018/03/29	5	22.60	0	0.00	22.55	5	2,892	0.17%
2018/03/26	1	22.70	0	0.00	22.75	1	2,893	0.03%
2018/03/22	0	0.00	75.8	23.25	23.15	-75.8	2,900	-2.61%
2018/03/21	2	23.20	0	0.00	23.20	2	2,937	0.07%
2018/03/15	1	23.40	2	23.40	23.40	-1	3,160	-0.03%
2018/03/12	0	0.00	1	23.50	23.45	-1	3,217	-0.03%
2018/03/08	0	0.00	5	23.30	23.25	-5	3,391	-0.15%
2018/03/06	1	23.50	0	0.00	23.30	1	3,597	0.03%
2018/02/26	5	23.05	0	0.00	23.35	5	5,011	0.10%
2018/02/22	0	0.00	3	22.25	22.50	-3	5,019	-0.06%
2018/02/21	3	22.30	0	0.00	22.35	3	5,061	0.06%
2018/02/12	10	22.25	4	22.25	22.25	6	5,062	0.12%
2018/02/05	1	23.20	0	0.00	23.20	1	5,110	0.02%
2018/02/02	3	23.47	0	0.00	23.45	3	5,110	0.06%
2018/01/26	1	23.70	0	0.00	23.75	1	5,135	0.02%
2018/01/18	0	0.00	1	23.85	23.70	-1	5,000	-0.02%
2018/01/17	1	23.95	0	0.00	24.00	1	4,962	0.02%
2018/01/04	3	23.45	0	0.00	23.40	3	4,916	0.06%
2018/01/03	0	0.00	10	24.00	23.65	-10	4,899	-0.20%
2018/01/02	3	23.90	0	0.00	23.95	3	4,859	0.06%