裕隆 (2201)-元大-大益券商分點個股進出

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
69.3
漲跌
▲1.8
漲幅
+2.67%
成交量
7,429張
產業
上市汽車類股
732人加入追蹤

立即追蹤
本地時間:14:30

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

裕隆 (2201)籌碼相關－元大-大益券商分點個股進出

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-大益券商分點個股進出
元大-大益券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0.1	69.10	0	0.00	69.30	0.1	4,426	0.00%
2024/04/26	1.4	67.73	1	67.70	67.50	0.4	4,348	0.01%
2024/04/25	2	67.40	0	0.00	67.40	2	4,353	0.05%
2024/04/24	0	0.00	1	68.10	68.00	-1	4,375	-0.02%
2024/04/22	2	68.00	12.1	67.91	67.80	-10.1	4,508	-0.22%
2024/04/19	1.1	67.22	3	67.70	66.90	-1.9	4,450	-0.04%
2024/04/18	4	69.82	5.1	70.13	69.30	-1.1	4,372	-0.02%
2024/04/17	0.1	67.90	0	0.00	67.40	0.1	4,297	0.00%
2024/04/16	2.2	67.52	0	0.00	67.40	2.2	4,327	0.05%
2024/04/15	1	68.80	10	68.32	69.30	-9	4,331	-0.21%
2024/04/12	1	69.20	0	0.00	69.00	1	4,315	0.02%
2024/04/10	1	69.60	0	0.00	69.90	1	4,333	0.02%
2024/04/09	2	69.10	1	69.80	69.10	1	4,375	0.02%
2024/04/08	11	68.25	32.1	69.61	70.00	-21.1	4,361	-0.48%
2024/04/03	10.1	66.75	2	66.70	66.70	8.1	4,271	0.19%
2024/04/02	29	68.91	1	68.50	67.80	28	4,291	0.65%
2024/04/01	1	68.60	0.1	68.65	68.30	0.9	4,275	0.02%
2024/03/29	0	0.00	1	68.10	68.10	-1	4,301	-0.02%
2024/03/27	0.1	67.60	0	0.00	67.30	0.1	4,480	0.00%
2024/03/26	0	67.70	0	0.00	67.10	0	4,634	0.00%
2024/03/25	6	68.58	0	0.00	68.10	6	4,637	0.13%
2024/03/21	0	68.10	1	67.90	67.80	-1	4,792	-0.02%
2024/03/20	2	68.40	0	0.00	67.70	2	4,949	0.04%
2024/03/19	1	68.70	0	0.00	68.30	1	4,983	0.02%
2024/03/18	2	68.65	2	69.55	69.50	0	5,136	0.00%
2024/03/15	0.2	69.50	0	0.00	68.50	0.2	5,158	0.00%
2024/03/14	1	69.60	0	0.00	69.80	1	5,161	0.02%
2024/03/13	5	70.38	3	70.40	69.70	2	5,145	0.04%
2024/03/12	2	70.80	7.4	71.13	71.90	-5.4	5,096	-0.11%
2024/03/11	2	67.49	0	67.90	67.60	2	4,959	0.04%
2024/03/08	3.1	67.75	17	67.98	67.10	-13.9	4,948	-0.28%
2024/03/07	3.3	69.46	1	69.20	68.90	2.3	4,864	0.05%
2024/03/06	0.2	70.20	1.1	70.71	70.10	-0.9	4,820	-0.02%
2024/03/05	0.1	70.60	1	70.60	70.40	-1	4,945	-0.02%
2024/03/01	1	71.00	0	0.00	70.70	1	4,936	0.02%
2024/02/29	0	0.00	10	68.50	70.70	-10	4,946	-0.20%
2024/02/27	1	69.40	0	0.00	69.40	1	4,902	0.02%
2024/02/26	2	70.70	3	70.57	70.60	-1	4,906	-0.02%
2024/02/23	4	71.63	2	71.65	71.20	2	4,978	0.04%
2024/02/22	0.1	71.10	3.1	71.20	70.90	-3	5,036	-0.06%
2024/02/21	1	71.20	1	71.10	70.80	0	5,195	0.00%
2024/02/20	1.1	71.59	0	0.00	70.90	1.1	5,293	0.02%
2024/02/19	11.9	72.08	60.3	70.56	72.20	-48.3	5,303	-0.91%
2024/02/16	6	69.83	0	69.70	69.90	6	5,334	0.11%
2024/02/05	0.2	68.70	0	0.00	69.30	0.2	5,354	0.00%
2024/02/02	0.1	69.70	0	0.00	69.10	0.1	5,451	0.00%
2024/02/01	0	0.00	23	70.13	70.70	-23	5,480	-0.42%
2024/01/31	0.1	69.54	0	0.00	69.50	0.1	5,501	0.00%
2024/01/30	22	69.95	0.5	70.12	69.60	21.5	5,522	0.39%
2024/01/29	0	70.00	2	70.40	69.80	-2	5,541	-0.04%
2024/01/25	1	69.62	2	70.50	69.70	-1	5,675	-0.02%
2024/01/24	1	69.60	2	70.45	70.80	-1	5,723	-0.02%
2024/01/23	0	0.00	0	69.00	69.60	0	5,865	0.00%
2024/01/22	0	69.00	1	68.90	68.60	-1	5,904	-0.02%
2024/01/19	1.1	68.90	0	69.30	69.10	1	6,009	0.02%
2024/01/18	0	67.70	1	67.40	68.50	-1	6,091	-0.02%
2024/01/17	1	68.41	0	0.00	67.70	1	6,163	0.02%
2024/01/16	4.2	69.87	0	0.00	69.80	4.2	6,113	0.07%
2024/01/15	0	0.00	4	70.78	70.90	-4	6,215	-0.06%
2024/01/12	0.1	71.10	0	0.00	70.70	0.1	6,435	0.00%
2024/01/11	2	70.80	1	70.70	70.70	1	6,557	0.02%
2024/01/10	1	70.01	1	69.80	70.20	0	6,941	0.00%
2024/01/09	1.1	70.84	4.2	71.13	70.90	-3.1	7,154	-0.04%
2024/01/05	2	72.30	0	0.00	72.40	2	8,913	0.02%
2024/01/04	0.1	73.10	3	73.07	72.60	-2.9	9,230	-0.03%
2024/01/03	0	0.00	0.2	73.78	73.10	-0.2	9,285	0.00%
2023/12/29	4	75.05	2	74.80	74.80	2	9,295	0.02%
2023/12/28	11	74.47	6.2	74.33	74.60	4.8	9,415	0.05%
2023/12/25	4	72.65	0	0.00	72.80	4	9,755	0.04%
2023/12/22	23.1	72.51	0	74.20	72.20	23	9,944	0.23%
2023/12/21	16.2	72.91	0	0.00	72.70	16.2	9,849	0.16%
2023/12/20	0.1	74.50	0	0.00	74.10	0.1	9,898	0.00%
2023/12/19	1.1	73.94	0.1	74.10	74.00	1	9,935	0.01%
2023/12/18	1.1	74.54	8	75.05	74.40	-6.9	9,995	-0.07%
2023/12/15	59.4	75.80	11	75.59	75.50	48.4	10,188	0.47%
2023/12/14	2	76.40	4.1	76.95	77.30	-2.1	10,213	-0.02%
2023/12/13	5.1	76.59	0	0.00	76.00	5.1	10,171	0.05%
2023/12/12	1.1	77.81	0	0.00	77.80	1.1	10,053	0.01%
2023/12/11	0	0.00	1	78.20	78.00	-1	10,108	-0.01%
2023/12/08	3	77.67	2	77.65	77.20	1	10,156	0.01%
2023/12/07	2	77.50	2	77.90	77.60	0	10,186	0.00%
2023/12/06	3	77.47	1.1	77.79	77.80	2	10,240	0.02%
2023/12/05	4	76.63	4	76.80	77.00	0	10,270	0.00%
2023/12/04	4	76.83	0	0.00	76.50	4	10,336	0.04%
2023/12/01	1	76.90	0	0.00	77.10	1	10,458	0.01%
2023/11/30	11.1	76.58	1	76.70	76.90	10.1	10,662	0.09%
2023/11/29	0.1	78.00	4	78.00	77.90	-4	11,171	-0.04%
2023/11/27	1.1	77.51	0	0.00	77.10	1.1	11,759	0.01%
2023/11/24	0	0.00	1.1	78.41	78.50	-1.1	12,164	-0.01%
2023/11/22	2.2	77.91	0	0.00	77.70	2.2	12,453	0.02%
2023/11/21	0	0.00	1	79.10	79.00	-1	12,370	-0.01%
2023/11/20	14	78.36	2	78.10	78.00	12	12,279	0.10%
2023/11/17	11	79.99	12	80.11	80.20	-1	12,116	-0.01%
2023/11/16	0	0.00	1	79.00	79.10	-1	12,025	-0.01%
2023/11/15	7	79.00	4	79.03	78.50	3	11,968	0.02%
2023/11/14	1	76.82	1	78.00	77.90	0	11,858	0.00%
2023/11/13	1	77.00	0	0.00	77.60	1	11,869	0.01%
2023/11/10	1.1	77.21	5	77.30	77.10	-3.9	11,883	-0.03%
2023/11/09	2	78.85	1	79.30	79.20	1	11,857	0.01%
2023/11/08	0	0.00	1	79.20	78.60	-1	12,001	-0.01%
2023/11/07	1	79.20	0	0.00	79.10	1	12,008	0.01%
2023/11/06	1	78.80	0	0.00	78.80	1	12,036	0.01%
2023/11/03	0.1	78.10	7	78.14	78.20	-7	12,143	-0.06%
2023/11/02	12	77.33	18	76.76	77.40	-6	12,086	-0.05%
2023/11/01	4	74.05	2	75.20	75.00	2	12,009	0.02%
2023/10/31	33	75.90	18	77.79	74.10	15	11,946	0.13%
2023/10/30	20	77.04	13	77.27	76.90	7	11,861	0.06%
2023/10/27	35	77.28	33	77.49	77.30	2	11,890	0.02%
2023/10/26	2.1	78.55	0	0.00	78.20	2.1	11,957	0.02%
2023/10/25	3	80.40	12	80.16	80.10	-9	11,962	-0.08%
2023/10/24	19	78.81	15	78.05	79.00	4	12,043	0.03%
2023/10/23	17	78.18	10	78.58	77.80	7	12,066	0.06%
2023/10/20	13	79.31	2	79.30	79.10	11	12,142	0.09%
2023/10/19	37	80.35	36	80.56	81.40	1	12,052	0.01%
2023/10/18	43	81.62	19.1	82.23	80.10	23.9	12,069	0.20%
2023/10/17	11	82.05	3	82.40	81.10	8	11,808	0.07%
2023/10/16	65.1	84.51	14.2	86.83	83.00	50.9	11,705	0.43%
2023/10/13	30	87.60	100	89.13	85.10	-70	11,340	-0.62%
2023/10/12	2.4	82.60	12	83.81	84.00	-9.6	10,331	-0.09%
2023/10/11	1	78.50	0.1	78.70	78.80	0.9	10,484	0.01%
2023/10/06	10	78.90	12	79.42	78.90	-2	10,709	-0.02%
2023/10/05	0	0.00	1	78.90	78.40	-1	10,747	-0.01%
2023/10/04	23.1	78.76	2	78.35	78.40	21.1	10,777	0.20%
2023/10/03	5	81.22	5	81.14	80.50	0	10,670	0.00%
2023/10/02	6	82.35	3	82.30	82.00	3	10,679	0.03%
2023/09/28	12	84.51	3	83.00	83.00	9	10,776	0.08%
2023/09/27	10	86.00	22	85.33	86.00	-12	10,746	-0.11%
2023/09/26	4	84.13	1	84.60	83.70	3	10,621	0.03%
2023/09/25	15.3	84.46	15	83.95	84.30	0.3	10,678	0.00%
2023/09/22	11	82.41	10.2	81.50	82.50	0.9	10,638	0.01%
2023/09/21	15	81.82	12	82.62	80.60	3	10,613	0.03%
2023/09/20	19	84.18	14	84.93	82.20	5	10,624	0.05%
2023/09/19	10	84.60	29.1	84.61	84.60	-19.1	10,450	-0.18%
2023/09/18	10	83.30	10	83.50	83.30	0	10,335	0.00%
2023/09/15	2.1	83.15	0	0.00	82.90	2.1	10,380	0.02%
2023/09/14	1	83.40	1.6	83.74	83.80	-0.6	10,412	-0.01%
2023/09/13	12	83.69	13	82.32	83.90	-1	10,425	-0.01%
2023/09/12	13	81.36	11	81.57	81.30	2	10,631	0.02%
2023/09/11	16	81.54	10	83.00	81.20	6	10,647	0.06%
2023/09/08	2	84.05	1	83.10	82.60	1	10,628	0.01%
2023/09/07	12	84.42	16	83.68	84.50	-4	10,632	-0.04%
2023/09/06	8	83.59	8.1	84.86	83.20	-0.1	10,618	0.00%
2023/09/05	7	85.44	7.1	84.55	85.20	-0.1	10,593	0.00%
2023/09/04	43.3	86.88	29	87.51	85.70	14.3	10,510	0.14%
2023/09/01	26	86.05	33.2	85.24	85.30	-7.2	9,982	-0.07%
2023/08/31	2.1	83.50	2	83.95	83.40	0.1	9,779	0.00%
2023/08/30	1	81.60	51	83.47	83.70	-50	9,882	-0.51%
2023/08/29	3.1	78.70	28.1	79.44	79.80	-25.1	9,712	-0.26%
2023/08/28	1.1	77.05	2	76.10	75.70	-0.9	10,084	-0.01%
2023/08/25	2	74.00	4	75.10	75.00	-2	10,409	-0.02%
2023/08/23	2	74.80	5.2	74.71	74.70	-3.2	11,529	-0.03%
2023/08/22	8.2	75.04	2	74.20	74.30	6.2	11,663	0.05%
2023/08/21	0.1	75.40	1.3	75.53	75.40	-1.2	11,977	-0.01%
2023/08/18	2	74.60	2	75.90	74.70	0	12,263	0.00%
2023/08/17	0	0.00	5	74.76	75.60	-5	12,610	-0.04%
2023/08/15	3	74.40	1	74.80	74.30	2	13,037	0.02%
2023/08/14	35.6	75.04	1	75.50	73.40	34.6	13,253	0.26%
2023/08/11	6	77.63	0	0.00	77.50	6	13,487	0.04%
2023/08/10	1.1	77.72	0	0.00	77.90	1.1	13,636	0.01%
2023/08/09	3	80.23	8	80.65	79.20	-5	13,659	-0.04%
2023/08/08	6	79.93	1	80.60	79.70	5	13,666	0.04%
2023/08/07	0	0.00	4	80.92	80.50	-4	13,852	-0.03%
2023/08/04	12	80.52	4	80.63	80.70	8	13,957	0.06%
2023/08/02	15	80.75	9	81.28	80.10	6	13,997	0.04%
2023/08/01	7	81.61	1	83.00	81.00	6	13,969	0.04%
2023/07/31	8	81.91	22	82.98	82.00	-14	13,957	-0.10%
2023/07/28	3	80.83	8	80.94	81.60	-5	13,918	-0.04%
2023/07/27	1	80.20	3	81.03	81.00	-2	13,982	-0.01%
2023/07/26	2	80.30	0	0.00	77.70	2	13,895	0.01%
2023/07/25	12	78.77	2.1	79.77	79.80	9.9	13,936	0.07%
2023/07/24	15.1	76.59	0	0.00	76.20	15.1	13,873	0.11%
2023/07/21	33.1	77.46	1	77.10	77.40	32.1	13,893	0.23%
2023/07/20	0.7	79.30	0	0.00	78.20	0.7	14,010	0.01%
2023/07/19	10	79.77	6	79.28	79.00	4	13,983	0.03%
2023/07/18	31.1	82.19	10.3	82.71	80.20	20.8	14,165	0.15%
2023/07/17	5	84.54	1	85.50	84.40	4	14,604	0.03%
2023/07/14	10	85.98	5	86.44	85.50	5	15,027	0.03%
2023/07/13	5	84.14	9.1	82.70	84.00	-4.1	15,484	-0.03%
2023/07/12	3.1	80.90	1	80.30	80.20	2.1	15,701	0.01%
2023/07/11	15.2	80.55	4	80.68	80.00	11.2	16,083	0.07%
2023/07/10	1.3	82.00	5.2	81.58	81.30	-3.9	16,401	-0.02%
2023/07/07	1	83.10	5	83.40	82.30	-4	16,394	-0.02%
2023/07/06	0.1	83.30	2.3	83.76	83.50	-2.2	16,360	-0.01%
2023/07/05	1.2	82.01	1.1	82.10	81.80	0.1	16,184	0.00%
2023/07/04	3	82.57	2.5	83.00	82.40	0.5	16,023	0.00%
2023/07/03	12	82.53	0	0.00	81.80	12	16,017	0.07%
2023/06/30	16	82.01	43	82.53	82.60	-27	15,975	-0.17%
2023/06/29	1.2	81.18	12.7	80.85	80.50	-11.5	15,906	-0.07%
2023/06/28	18.7	81.22	2	81.00	80.80	16.7	15,888	0.10%
2023/06/27	2	81.20	1	80.30	79.40	1	15,857	0.01%
2023/06/26	2.1	82.01	2	80.40	82.00	0.1	15,917	0.00%
2023/06/21	55	82.74	4	82.20	82.00	51	16,007	0.32%
2023/06/20	4	83.38	3	83.40	83.10	1	16,009	0.01%
2023/06/19	15.1	83.25	1.1	83.51	83.40	14	16,067	0.09%
2023/06/16	18	85.20	6.3	85.22	83.70	11.7	16,268	0.07%
2023/06/15	3	87.77	0	0.00	87.70	3	16,050	0.02%
2023/06/14	4	87.43	2	87.80	87.40	2	16,092	0.01%
2023/06/13	4	88.53	1	88.90	87.10	3	16,261	0.02%
2023/06/12	2	88.30	5.5	86.73	86.80	-3.5	16,486	-0.02%
2023/06/09	3	87.40	0	0.00	87.80	3	16,587	0.02%
2023/06/08	3	88.17	1	88.30	87.10	2	16,894	0.01%
2023/06/07	20	89.50	1	90.10	89.70	19	17,277	0.11%
2023/06/06	4	89.90	0.1	89.90	88.50	3.9	17,427	0.02%
2023/06/05	19	92.43	5.1	93.30	90.60	13.9	17,463	0.08%
2023/06/02	13.1	90.75	10.1	90.82	90.60	3	17,273	0.02%
2023/06/01	6	91.22	17.1	89.81	89.60	-11.1	17,110	-0.06%
2023/05/31	26	86.22	13.6	87.13	87.60	12.4	16,730	0.07%
2023/05/30	11	86.44	9.1	87.37	86.60	1.9	16,779	0.01%
2023/05/29	1	83.10	3	83.40	82.80	-2	16,189	-0.01%
2023/05/26	2.1	82.78	0	0.00	82.20	2.1	16,720	0.01%
2023/05/25	6	83.98	8	84.83	83.40	-2	16,790	-0.01%
2023/05/24	3	83.73	5	83.44	85.30	-2	16,784	-0.01%
2023/05/23	4.1	84.27	1	85.40	83.70	3.1	16,779	0.02%
2023/05/22	6	82.70	7.4	83.34	84.20	-1.4	16,625	-0.01%
2023/05/19	2	80.95	0	0.00	80.40	2	16,605	0.01%
2023/05/18	4	80.40	20	81.76	81.80	-16	17,232	-0.09%
2023/05/17	6	79.92	2	80.70	81.10	4	17,202	0.02%
2023/05/16	0	0.00	5	79.06	79.60	-5	16,929	-0.03%
2023/05/15	3	77.23	2	78.00	76.70	1	16,975	0.01%
2023/05/12	18	76.64	3	76.53	78.30	15	17,522	0.09%
2023/05/11	18	76.64	3	76.53	75.90	15	17,605	0.09%
2023/05/10	2	78.70	8	78.60	79.10	-6	17,858	-0.03%
2023/05/09	2	77.20	2	77.85	77.10	0	18,040	0.00%
2023/05/08	2	78.15	1	78.20	78.10	1	18,373	0.01%
2023/05/05	10	77.80	1	77.90	77.40	9	19,117	0.05%
2023/05/04	1	77.20	7	77.10	77.80	-6	20,127	-0.03%
2023/05/03	4	78.98	0	0.00	77.60	4	20,629	0.02%
2023/05/02	3	79.77	3	80.07	80.00	0	21,995	0.00%
2023/04/28	4	81.33	2	81.80	80.60	2	22,329	0.01%
2023/04/27	0	0.00	1	80.80	80.50	-1	22,911	0.00%
2023/04/26	3	78.83	4	79.53	79.80	-1	23,222	0.00%
2023/04/25	4	80.40	3	81.57	78.50	1	23,224	0.00%
2023/04/24	9	79.84	3	80.67	80.90	6	23,268	0.03%
2023/04/21	3	80.83	3.1	80.28	80.30	-0.1	23,333	0.00%
2023/04/20	16.5	80.64	17	81.34	82.00	-0.5	23,300	0.00%
2023/04/19	12	83.93	6	85.00	83.20	6	23,430	0.03%
2023/04/18	6	84.73	20.4	84.24	85.70	-14.4	23,376	-0.06%
2023/04/17	2.6	81.32	14	81.84	81.80	-11.4	22,746	-0.05%
2023/04/14	21	79.61	25	79.39	79.10	-4	22,664	-0.02%
2023/04/13	5.4	77.22	8.3	77.62	77.60	-2.9	22,469	-0.01%
2023/04/12	8.1	75.66	7	75.80	75.60	1.1	22,228	0.00%
2023/04/11	3	75.13	2	75.70	74.70	1	22,378	0.00%
2023/04/10	0	0.00	1	74.70	74.80	-1	22,442	0.00%
2023/04/07	1	74.30	1	73.90	74.30	0	22,682	0.00%
2023/04/06	7	73.63	0	0.00	73.70	7	22,946	0.03%
2023/03/31	7.1	76.75	0	0.00	75.20	7.1	23,097	0.03%
2023/03/30	3	75.77	4	76.35	76.50	-1	23,290	0.00%
2023/03/29	0	0.00	1.9	75.31	75.60	-1.9	23,597	-0.01%
2023/03/28	1	74.30	8.1	75.23	74.50	-7.1	24,135	-0.03%
2023/03/27	18.1	76.50	1	76.20	75.50	17.1	24,251	0.07%
2023/03/24	0	0.00	6	78.10	78.80	-6	24,380	-0.02%
2023/03/23	2	77.05	10	77.01	77.50	-8	24,792	-0.03%
2023/03/22	2	76.95	0.1	78.00	76.40	1.9	25,520	0.01%
2023/03/21	3	77.43	10.7	77.91	77.30	-7.7	25,958	-0.03%
2023/03/17	0.1	74.95	1	75.50	75.70	-0.9	26,757	0.00%
2023/03/16	4	75.38	3	74.43	73.90	1	27,143	0.00%
2023/03/15	4.6	76.71	4.6	76.79	75.90	0	27,463	0.00%
2023/03/14	6	74.77	4	75.23	75.50	2	27,639	0.01%
2023/03/13	5	72.28	6	75.38	76.00	-1	27,805	0.00%
2023/03/10	12.1	72.46	3	73.40	72.40	9.1	28,035	0.03%
2023/03/09	28.7	76.80	2	77.60	76.00	26.7	28,440	0.09%
2023/03/08	8.2	77.61	2.2	77.76	77.60	6	29,589	0.02%
2023/03/07	0.1	79.40	2	79.35	79.20	-2	31,679	-0.01%
2023/03/06	1	78.80	1.7	78.99	79.00	-0.7	32,545	0.00%
2023/03/03	9	78.53	3	78.17	78.10	6	33,580	0.02%
2023/03/02	15.3	79.51	13.2	78.97	78.80	2.2	33,809	0.01%
2023/03/01	13.6	82.07	13.5	83.01	81.60	0.1	34,331	0.00%
2023/02/24	12.1	81.53	20	82.17	81.30	-7.9	34,926	-0.02%
2023/02/23	8	80.25	7.2	79.53	80.00	0.8	35,006	0.00%
2023/02/22	6.1	78.54	5	78.86	78.10	1.1	35,078	0.00%
2023/02/21	4	81.03	17	81.21	80.90	-13	35,210	-0.04%
2023/02/20	10	80.65	13	80.18	80.60	-3	35,453	-0.01%
2023/02/17	29	80.42	7	80.43	80.00	22	36,109	0.06%
2023/02/16	34	81.65	32.1	81.57	81.50	1.9	36,232	0.01%
2023/02/15	8.4	78.46	12.1	78.30	77.90	-3.7	35,580	-0.01%
2023/02/14	1.2	77.34	0	0.00	77.20	1.2	35,384	0.00%
2023/02/13	5.5	78.12	2	77.60	77.50	3.5	35,365	0.01%
2023/02/10	23.1	78.96	27.2	78.68	79.00	-4.1	35,162	-0.01%
2023/02/09	9	77.36	12	77.40	76.90	-3	34,580	-0.01%
2023/02/08	18.1	77.40	14.1	77.14	77.80	4.1	34,426	0.01%
2023/02/07	9.1	78.07	1	77.89	77.80	8	34,045	0.02%
2023/02/06	5.1	78.04	4	78.75	77.50	1.1	33,809	0.00%
2023/02/03	8.2	79.17	7	79.97	78.10	1.2	33,486	0.00%
2023/02/02	41.4	81.73	32.8	82.50	79.50	8.6	32,779	0.03%
2023/02/01	3	82.00	12	83.58	84.50	-9	31,891	-0.03%
2023/01/31	43.1	79.48	26.3	80.73	82.90	16.8	31,435	0.05%
2023/01/30	2	74.60	10.5	76.25	78.10	-8.5	30,031	-0.03%
2023/01/17	9.1	69.80	33	69.86	71.00	-23.9	29,893	-0.08%
2023/01/16	26.1	68.57	17.2	68.22	69.20	8.9	29,626	0.03%
2023/01/13	0	0.00	4	66.93	66.80	-4	29,718	-0.01%
2023/01/12	8	66.35	6	66.53	66.20	2	29,684	0.01%
2023/01/11	9	66.86	3	67.33	66.50	6	29,471	0.02%
2023/01/10	7	67.77	16	68.00	67.20	-9	29,388	-0.03%
2023/01/09	25	68.10	29	68.58	68.20	-4	29,198	-0.01%
2023/01/06	15	66.09	16.1	66.07	66.20	-1.1	28,481	0.00%
2023/01/05	7.1	65.63	10	65.82	65.70	-2.9	27,989	-0.01%
2023/01/04	4.2	64.97	14	65.29	65.70	-9.8	27,698	-0.04%
2023/01/03	12	63.09	15	63.23	63.20	-3	27,350	-0.01%
2022/12/30	3	62.17	5	62.06	62.00	-2	27,175	-0.01%
2022/12/29	8	60.34	11	60.99	61.40	-3	27,061	-0.01%
2022/12/28	4	61.65	2.5	61.66	61.60	1.5	26,892	0.01%
2022/12/27	4	61.50	5.5	61.99	61.90	-1.5	26,747	-0.01%
2022/12/26	14	59.82	13.1	60.62	61.10	0.9	26,468	0.00%
2022/12/23	11.1	59.08	4	59.48	59.10	7.1	26,197	0.03%
2022/12/22	9	60.79	3	60.07	59.70	6	25,954	0.02%
2022/12/21	27	60.44	10	61.13	60.00	17	25,720	0.07%
2022/12/20	27.1	62.66	13.2	61.67	61.40	13.9	25,370	0.05%
2022/12/19	6	64.00	3	64.53	64.20	3	24,857	0.01%
2022/12/16	14.2	64.48	5	64.88	64.10	9.2	24,654	0.04%
2022/12/15	30	67.66	26	67.35	66.50	4	24,382	0.02%
2022/12/14	24.5	66.71	29.3	67.29	66.80	-4.8	23,822	-0.02%
2022/12/13	18	65.61	11.1	65.20	65.00	6.9	23,062	0.03%
2022/12/12	22.3	64.47	26.6	65.56	66.60	-4.3	22,467	-0.02%
2022/12/09	7.1	62.39	8	62.71	62.30	-0.9	21,593	0.00%
2022/12/08	10.1	62.48	9.7	63.02	63.00	0.4	21,338	0.00%
2022/12/07	5.1	64.90	18	64.57	63.40	-12.9	20,901	-0.06%
2022/12/06	15.2	65.33	22	65.26	64.90	-6.8	20,373	-0.03%
2022/12/05	10.1	67.35	31	66.87	66.90	-20.9	19,893	-0.10%
2022/12/02	37	67.78	28	67.52	66.70	9	19,576	0.05%
2022/12/01	24	67.10	23.7	67.66	67.90	0.4	18,949	0.00%
2022/11/30	29.4	64.96	29.9	65.08	65.20	-0.5	18,126	0.00%
2022/11/29	50	66.01	77	64.59	63.70	-27	16,812	-0.16%
2022/11/28	15	62.39	16	63.01	64.80	-1	14,714	-0.01%
2022/11/25	23	58.89	26.1	59.37	60.60	-3.1	14,089	-0.02%
2022/11/24	7	57.17	13	57.16	57.70	-6	12,958	-0.05%
2022/11/23	19	56.10	20	56.84	57.10	-1	12,521	-0.01%
2022/11/22	23	54.60	28	54.39	54.90	-5	11,541	-0.04%
2022/11/21	9	51.53	34	53.35	54.10	-25	10,587	-0.24%
2022/11/18	9	49.34	3	48.93	49.20	6	9,933	0.06%
2022/11/17	10.1	50.94	11	51.25	50.20	-0.9	9,704	-0.01%
2022/11/16	60	50.07	8	50.48	50.90	52	9,257	0.56%
2022/11/15	17	49.54	28	49.72	51.10	-11	8,791	-0.13%
2022/11/14	9	48.59	12	48.53	49.50	-3	7,961	-0.04%
2022/11/11	3	45.10	0	0.00	45.00	3	7,484	0.04%
2022/11/10	6	44.54	4	45.34	44.40	2	7,462	0.03%
2022/11/09	5	45.19	7	46.14	44.80	-2	7,416	-0.03%
2022/11/08	5	45.64	0	0.00	45.35	5	7,303	0.07%
2022/11/07	2	45.45	3	45.60	45.75	-1	7,330	-0.01%
2022/11/04	2	44.23	3	44.75	45.05	-1	7,310	-0.01%
2022/11/03	3	44.52	1	44.90	44.45	2	7,270	0.03%
2022/11/02	1	45.70	0	0.00	45.20	1	7,337	0.01%
2022/11/01	3	45.22	2	45.75	45.60	1	7,586	0.01%
2022/10/31	5	45.94	1	46.60	45.60	4	7,566	0.05%
2022/10/28	5	45.84	1	45.60	45.75	4	7,556	0.05%
2022/10/27	1	45.65	4	45.83	46.55	-3	7,447	-0.04%
2022/10/26	0	44.65	9	44.71	44.40	-9	7,331	-0.12%
2022/10/25	10.4	44.47	1	44.50	44.30	9.4	7,207	0.13%
2022/10/24	6	45.97	4	45.49	46.00	2	6,936	0.03%
2022/10/21	9	43.61	21	43.74	45.05	-12	6,516	-0.18%
2022/10/20	5	41.40	4	41.15	41.35	1	5,996	0.02%
2022/10/19	0	0.00	3	43.55	43.00	-3	5,965	-0.05%
2022/10/18	15	43.27	8	42.97	42.80	7	6,023	0.12%
2022/10/17	8	42.68	18	43.41	43.45	-10	6,156	-0.16%
2022/10/14	15	41.93	5	42.73	42.80	10	6,177	0.16%
2022/10/13	2	41.70	10	42.16	41.05	-8	6,136	-0.13%
2022/10/11	6	41.71	0	0.00	40.80	6	6,175	0.10%
2022/10/07	0	0.00	9	42.86	42.90	-9	6,221	-0.14%
2022/10/05	3	41.43	0	0.00	41.20	3	6,646	0.05%
2022/10/04	0	0.00	0.1	41.45	41.20	-0.1	6,824	0.00%
2022/10/03	1.1	40.85	0	0.00	40.75	1.1	7,032	0.02%
2022/09/29	3	41.90	0	0.00	41.55	3	7,232	0.04%
2022/09/28	0	0.00	1	41.30	41.20	-1	7,355	-0.01%
2022/09/27	4	42.40	7	42.83	42.65	-3	7,378	-0.04%
2022/09/26	5	42.66	4	42.30	41.85	1	7,436	0.01%
2022/09/23	10	42.80	3	42.85	42.85	7	7,635	0.09%
2022/09/22	6	42.15	19	42.96	43.45	-13	7,823	-0.17%
2022/09/21	0	0.00	4	43.21	42.60	-4	8,031	-0.05%
2022/09/20	0	0.00	2	42.88	43.30	-2	8,266	-0.02%
2022/09/14	3	41.30	5	42.18	42.20	-2	9,969	-0.02%
2022/09/13	2	42.55	2	42.35	42.15	0	10,474	0.00%
2022/09/12	2	42.13	0	0.00	42.30	2	10,661	0.02%
2022/09/08	1	42.10	0	0.00	42.35	1	10,844	0.01%
2022/09/05	0	0.00	1	44.20	43.40	-1	11,033	-0.01%
2022/09/02	4	42.54	2.3	43.58	43.85	1.7	11,015	0.02%
2022/09/01	6	43.00	7.1	43.15	43.20	-1.1	10,804	-0.01%
2022/08/30	0	0.00	4	40.79	40.60	-4	10,489	-0.04%
2022/08/29	4	40.13	2	40.10	40.15	2	10,523	0.02%
2022/08/26	1	39.90	0	40.90	41.00	1	10,537	0.01%
2022/08/25	2	40.15	0	0.00	39.85	2	10,558	0.02%
2022/08/22	10	40.80	0	0.00	40.85	10	10,847	0.09%
2022/08/19	0	0.00	0.2	41.50	41.30	-0.2	10,809	0.00%
2022/08/18	2.1	41.57	1	41.40	41.50	1.1	10,867	0.01%
2022/08/17	5	42.07	0	0.00	41.95	5	10,930	0.05%
2022/08/16	0	0.00	1	42.55	42.40	-1	10,886	-0.01%
2022/08/15	11	42.55	2	42.85	42.55	9	10,870	0.08%
2022/08/12	1	41.75	7.2	41.73	42.40	-6.1	10,881	-0.06%
2022/08/11	3	41.98	0	0.00	41.80	3	10,866	0.03%
2022/08/10	3	42.22	4	42.08	41.95	-1	10,869	-0.01%
2022/08/09	3.1	41.51	2	42.15	42.20	1.1	10,889	0.01%
2022/08/08	2	40.70	16	40.69	41.45	-14	10,907	-0.13%
2022/08/05	4	43.86	0	0.00	43.80	4	10,664	0.04%
2022/08/04	11	43.28	9	43.08	43.25	2	10,610	0.02%
2022/08/03	4	44.35	0	0.00	44.05	4	10,503	0.04%
2022/08/02	0	0.00	2	44.90	45.10	-2	10,414	-0.02%
2022/07/29	0	0.00	10.8	45.75	45.75	-10.8	10,334	-0.10%
2022/07/28	7	46.31	0	0.00	45.45	7	10,296	0.07%
2022/07/27	3	46.03	0	0.00	46.20	3	10,234	0.03%
2022/07/26	7	45.69	4	45.61	45.55	3	10,166	0.03%
2022/07/25	12	44.65	18	45.03	45.80	-6	10,061	-0.06%
2022/07/22	15	45.52	11	46.00	45.95	4	9,867	0.04%
2022/07/21	5	46.66	4	46.66	46.95	1	9,614	0.01%
2022/07/20	3	47.85	1	47.55	47.50	2	9,444	0.02%
2022/07/19	6	47.94	3	47.87	48.05	3	9,371	0.03%
2022/07/18	8	48.21	13	48.15	48.50	-5	9,321	-0.05%
2022/07/15	1.1	47.86	10	47.90	48.00	-8.9	9,207	-0.10%
2022/07/14	12	49.17	1	48.95	49.00	11	9,075	0.12%
2022/07/13	18	48.42	41	48.84	49.00	-23	8,896	-0.26%
2022/07/12	26.1	46.69	7	46.36	46.90	19.1	8,479	0.23%
2022/07/11	18	46.25	18	46.53	46.10	0	8,246	0.00%
2022/07/08	1	44.60	1	44.85	44.70	0	8,045	0.00%
2022/07/07	2	43.65	2	43.80	43.70	0	7,907	0.00%
2022/07/05	5	44.90	0	0.00	44.50	5	7,651	0.07%
2022/07/04	1	45.35	5	44.76	44.40	-4	7,573	-0.05%
2022/07/01	0	0.00	2	45.38	44.40	-2	7,468	-0.03%
2022/06/30	25	47.82	2	47.35	47.20	23	7,202	0.32%
2022/06/29	9	47.85	2	47.68	47.50	7	6,978	0.10%
2022/06/28	5	49.00	2	49.00	48.35	3	6,707	0.05%
2022/06/27	14	49.09	17	49.66	50.20	-3	6,443	-0.05%
2022/06/24	12	50.15	8	49.91	50.00	4	6,089	0.07%
2022/06/23	30	50.23	27.1	50.43	50.50	2.9	5,800	0.05%
2022/06/22	6.1	49.21	9	49.22	49.10	-2.9	4,986	-0.06%
2022/06/21	8	47.98	20	47.78	49.75	-12	4,553	-0.26%
2022/06/20	8	45.08	3	45.83	45.30	5	3,987	0.13%
2022/06/17	9	45.90	8	46.53	46.10	1	3,770	0.03%
2022/06/16	4	46.36	14	46.24	45.80	-10	3,557	-0.28%
2022/06/15	2	44.85	5	45.49	45.40	-3	3,336	-0.09%
2022/06/14	6	44.76	0	0.00	44.80	6	3,285	0.18%
2022/06/13	4	44.74	4	45.49	45.40	0	3,201	0.00%
2022/06/10	2	44.70	5	45.32	45.40	-3	3,116	-0.10%
2022/06/09	2	44.60	3	45.18	45.20	-1	3,089	-0.03%
2022/06/08	1	44.70	1	44.70	44.35	0	3,099	0.00%
2022/06/07	1	44.20	0	0.00	44.35	1	3,070	0.03%
2022/06/06	3	44.95	1	44.80	44.70	2	3,007	0.07%
2022/06/02	3	45.40	2	45.28	45.15	1	3,005	0.03%
2022/06/01	5	45.78	9	45.53	45.80	-4	2,937	-0.14%
2022/05/31	4	44.10	1	44.25	44.45	3	2,668	0.11%
2022/05/26	0	0.00	2	43.58	43.15	-2	2,442	-0.08%
2022/05/25	3	42.80	3	42.78	43.15	0	2,352	0.00%
2022/05/23	2	42.03	2	42.15	42.10	0	2,264	0.00%
2022/05/20	0	0.00	1	42.40	41.95	-1	2,280	-0.04%
2022/05/18	0	0.00	3	42.10	42.05	-3	2,204	-0.14%
2022/05/17	3	41.80	0	0.00	41.95	3	2,198	0.14%
2022/05/16	0	0.00	8	41.58	42.00	-8	2,128	-0.38%
2022/05/13	1	39.80	2	40.63	40.10	-1	1,945	-0.05%
2022/05/11	0.2	38.45	0	38.75	38.65	0.2	1,865	0.01%
2022/05/09	0.1	39.10	0	0.00	38.70	0.1	1,865	0.01%
2022/04/26	0	0.00	12	40.15	40.15	-12	2,049	-0.59%
2022/04/25	1	40.05	0	0.00	40.10	1	2,081	0.05%
2022/04/22	0	0.00	2	41.20	41.20	-2	2,099	-0.10%
2022/04/21	0	0.00	2	41.58	41.10	-2	2,154	-0.09%
2022/04/20	0	0.00	1	40.65	40.95	-1	2,209	-0.05%
2022/04/18	3	40.17	0	0.00	40.00	3	2,245	0.13%
2022/04/15	0	0.00	2	40.75	40.55	-2	2,267	-0.09%
2022/04/14	3	40.25	4	40.65	40.50	-1	2,350	-0.04%
2022/04/08	0	0.00	1	40.05	39.90	-1	2,701	-0.04%
2022/03/30	0	0.00	5	40.50	40.65	-5	2,877	-0.17%
2022/03/29	1	40.55	0	40.32	40.50	1	2,871	0.03%
2022/03/24	2	40.45	0	40.55	40.55	2	2,930	0.07%
2022/03/23	0	0.00	2	40.70	40.70	-2	2,976	-0.07%
2022/03/18	1	39.75	1	39.70	39.80	0	3,030	0.00%
2022/03/17	0	0.00	1.2	39.58	39.60	-1.2	3,024	-0.04%
2022/03/16	0	0.00	2	39.00	39.00	-2	3,028	-0.07%
2022/03/15	9	38.79	3	38.70	38.85	6	3,033	0.20%
2022/03/14	2	39.13	0	0.00	39.10	2	3,026	0.07%
2022/03/11	2	39.10	2	39.60	39.05	0	3,025	0.00%
2022/03/09	0.2	39.00	0	0.00	39.30	0.2	2,948	0.01%
2022/03/08	1	39.60	0	0.00	38.90	1	2,973	0.03%
2022/03/04	3	40.92	0	0.00	40.90	3	2,906	0.10%
2022/03/03	0	41.25	1	41.40	41.25	-1	2,969	-0.03%
2022/03/02	2	41.08	0	0.00	41.25	2	3,053	0.07%
2022/03/01	1	41.45	1	41.50	41.35	0	3,084	0.00%
2022/02/25	1	40.80	6	40.65	40.85	-5	3,128	-0.16%
2022/02/24	0	41.10	0	0.00	40.70	0	3,250	0.00%
2022/02/17	0	0.00	1	42.00	42.25	-1	3,963	-0.03%
2022/02/14	3	41.25	0	0.00	41.20	3	4,128	0.07%
2022/02/10	1	41.65	0	0.00	41.85	1	4,201	0.02%
2022/01/26	0.2	40.85	0	0.00	40.80	0.2	4,330	0.00%
2022/01/24	1	41.20	0	0.00	41.35	1	4,453	0.02%
2022/01/13	0	0.00	0.1	43.25	43.45	-0.1	4,898	0.00%
2022/01/11	3	42.95	7	42.79	42.75	-4	5,175	-0.08%
2022/01/07	0	0.00	3	43.68	43.60	-3	5,730	-0.05%
2022/01/06	0	0.00	4	43.18	43.60	-4	5,794	-0.07%
2022/01/05	0	0.00	4	43.59	43.55	-4	5,988	-0.07%
2022/01/04	2	43.00	17.9	43.15	43.25	-15.9	6,131	-0.26%
2022/01/03	1	42.70	17	42.60	42.85	-16	6,645	-0.24%
2021/12/30	1	41.85	0	0.00	41.90	1	6,725	0.01%
2021/12/28	0	0.00	4	41.90	41.85	-4	6,959	-0.06%
2021/12/24	3	41.65	0	0.00	42.30	3	7,180	0.04%
2021/12/21	1	41.65	0	0.00	41.80	1	7,547	0.01%
2021/12/17	3	41.57	0	0.00	41.85	3	8,019	0.04%
2021/12/16	0.2	41.10	1	41.50	41.25	-0.9	8,246	-0.01%
2021/12/15	3	41.15	0	0.00	41.15	3	8,731	0.03%
2021/12/13	0	0.00	1	41.50	41.55	-1	9,818	-0.01%
2021/12/10	1	41.35	0	0.00	41.35	1	10,132	0.01%
2021/12/07	0	0.00	1	41.80	41.90	-1	10,150	-0.01%
2021/12/06	0	0.00	16	41.51	41.55	-16	10,137	-0.16%
2021/11/30	1	41.45	0	0.00	41.00	1	10,150	0.01%
2021/11/29	0	0.00	1	41.30	41.10	-1	10,145	-0.01%
2021/11/25	5	42.70	5	42.88	42.40	0	10,021	0.00%
2021/11/24	6.1	42.87	2	42.78	42.80	4.1	10,011	0.04%
2021/11/23	15	43.70	7	43.66	43.15	8	9,994	0.08%
2021/11/22	4	44.16	6	44.13	44.05	-2	9,908	-0.02%
2021/11/19	6	43.53	5.7	43.85	43.30	0.3	9,740	0.00%
2021/11/18	8	43.50	1	43.10	43.10	7	9,587	0.07%
2021/11/17	0	0.00	1	43.40	43.40	-1	9,523	-0.01%
2021/11/16	4	42.60	11	43.30	43.35	-7	9,379	-0.07%
2021/11/15	0	0.00	1	41.85	41.90	-1	9,147	-0.01%
2021/11/12	3	41.45	4	41.73	41.85	-1	9,137	-0.01%
2021/11/11	2	40.90	1	41.05	40.80	1	9,095	0.01%
2021/11/10	1	41.55	0	0.00	41.55	1	9,033	0.01%
2021/11/09	0	0.00	8	41.99	42.10	-8	9,018	-0.09%
2021/11/08	1	41.55	0	0.00	41.50	1	8,969	0.01%
2021/11/05	0	0.00	1	42.00	41.85	-1	8,947	-0.01%
2021/11/04	10	41.65	8	41.73	41.50	2	8,966	0.02%
2021/11/02	1	41.40	2	41.88	41.50	-1	8,965	-0.01%
2021/11/01	2	41.03	0	0.00	41.35	2	8,871	0.02%
2021/10/29	1	41.10	4	41.11	41.10	-3	8,813	-0.03%
2021/10/28	6	42.11	0	0.00	41.90	6	8,730	0.07%
2021/10/27	0	0.00	5	42.22	42.25	-5	8,705	-0.06%
2021/10/26	11	42.80	1	42.40	42.40	10	8,666	0.12%
2021/10/25	0	0.00	2	42.95	42.70	-2	8,597	-0.02%
2021/10/22	9	42.38	10	42.38	42.20	-1	8,522	-0.01%
2021/10/21	11	42.08	27	42.36	43.10	-16	8,420	-0.19%
2021/10/20	12	41.83	6	42.34	41.40	6	8,208	0.07%
2021/10/19	28	42.42	16	42.63	41.90	12	8,091	0.15%
2021/10/18	37	43.03	101	43.23	42.15	-64	7,879	-0.81%	大賣/
2021/10/15	11	43.77	48	43.65	44.25	-37	7,551	-0.49%
2021/10/14	6	42.87	7	43.02	42.95	-1	7,346	-0.01%
2021/10/13	6	43.13	1	42.85	43.65	5	7,244	0.07%
2021/10/12	22	43.64	8	43.69	42.70	14	7,081	0.20%
2021/10/08	81	44.52	12	44.47	44.20	69	6,883	1.00%
2021/10/07	13	42.35	2	42.83	43.05	11	6,326	0.17%
2021/10/06	2	41.00	7	41.90	42.15	-5	6,118	-0.08%
2021/10/05	4	40.35	0	0.00	40.30	4	5,905	0.07%
2021/10/04	5	41.00	5	40.90	40.60	0	5,852	0.00%
2021/10/01	1	40.50	0	0.00	40.25	1	5,782	0.02%
2021/09/30	2	42.40	2	42.20	42.70	0	5,642	0.00%
2021/09/29	3	42.17	2.1	42.07	42.00	0.9	5,550	0.02%
2021/09/28	6	42.27	5	42.29	42.80	1	5,453	0.02%
2021/09/27	12	44.28	44	43.73	43.10	-32	5,411	-0.59%
2021/09/24	5	43.88	3	43.85	44.00	2	5,138	0.04%
2021/09/23	43	43.25	42	43.63	43.80	1	4,989	0.02%
2021/09/22	28	43.77	20	43.76	43.70	8	4,756	0.17%
2021/09/17	128	43.10	132	43.36	43.95	-4	4,291	-0.09%	大買/大賣/
2021/09/16	55	41.25	31	41.07	41.15	24	3,610	0.66%
2021/09/15	34	39.99	10	39.97	40.30	24	3,399	0.71%
2021/09/14	1	38.20	1	37.95	38.25	0	3,195	0.00%
2021/09/13	0	0.00	2	38.10	38.05	-2	3,189	-0.06%
2021/09/08	2	37.05	1	37.15	36.90	1	3,339	0.03%
2021/09/07	2	37.50	0	0.00	37.50	2	3,374	0.06%
2021/09/06	4.1	37.65	1	37.55	37.50	3.1	3,386	0.09%
2021/09/02	1	38.10	0	0.00	37.85	1	3,378	0.03%
2021/08/31	2	37.65	0	0.00	37.85	2	3,366	0.06%
2021/08/26	1	37.80	0	0.00	37.45	1	3,367	0.03%
2021/08/25	2	37.18	0	0.00	37.30	2	3,369	0.06%
2021/08/23	0	0.00	0.1	36.80	36.65	-0.1	3,411	0.00%
2021/08/20	1	36.55	0	0.00	36.35	1	3,439	0.03%
2021/08/18	6	37.18	6	37.40	37.55	0	3,469	0.00%
2021/08/17	3.2	37.69	0	0.00	37.00	3.2	3,480	0.09%
2021/08/16	2	37.85	1	38.00	37.80	1	3,481	0.03%
2021/08/13	11	38.51	0	0.00	38.50	11	3,483	0.32%
2021/08/12	0	39.15	0	0.00	39.05	0	3,491	0.00%
2021/08/10	2	40.00	0.1	39.55	39.40	1.9	3,646	0.05%
2021/08/06	3	41.05	5	41.15	40.90	-2	3,899	-0.05%
2021/08/05	0	0.00	0.3	40.35	40.10	-0.3	3,965	-0.01%
2021/08/04	0	0.00	0	39.80	40.00	0	4,156	0.00%
2021/08/03	0.3	39.55	1.3	39.42	39.40	-1	4,282	-0.02%
2021/07/28	29	39.74	8	39.71	39.70	21	4,571	0.46%
2021/07/27	2	40.80	0	0.00	40.40	2	4,794	0.04%
2021/07/26	1	40.90	0.1	41.35	40.85	0.9	4,940	0.02%
2021/07/23	16	41.13	20	41.16	41.00	-4	5,029	-0.08%
2021/07/22	1	40.95	0	0.00	40.70	1	5,087	0.02%
2021/07/21	4	40.45	0	0.00	40.00	4	5,135	0.08%
2021/07/20	16	40.90	1	41.00	40.60	15	5,149	0.29%
2021/07/19	2	41.35	0	0.00	41.35	2	5,206	0.04%
2021/07/16	1	42.95	0	0.00	42.50	1	5,419	0.02%
2021/07/15	0	0.00	2	41.50	41.75	-2	5,568	-0.04%
2021/07/14	2	41.15	0	0.00	41.15	2	5,798	0.03%
2021/07/13	0	0.00	10	42.60	42.00	-10	5,921	-0.17%
2021/07/12	0	0.00	12	42.42	42.50	-12	6,040	-0.20%
2021/07/09	0	0.00	3	42.25	41.95	-3	6,373	-0.05%
2021/07/05	0	0.00	3	43.45	42.80	-3	8,124	-0.04%
2021/07/02	5	43.05	13	43.08	43.00	-8	8,189	-0.10%
2021/07/01	1	42.85	0	0.00	42.15	1	8,194	0.01%
2021/06/30	10	42.53	0	0.00	42.60	10	8,237	0.12%
2021/06/29	0	0.00	1	42.45	42.30	-1	8,331	-0.01%
2021/06/24	0	0.00	1	42.60	42.75	-1	8,614	-0.01%
2021/06/22	0	0.00	1	39.75	40.00	-1	9,683	-0.01%
2021/06/18	0	0.00	3	40.50	40.50	-3	10,830	-0.03%
2021/06/16	0	0.00	1	39.90	40.05	-1	10,903	-0.01%
2021/06/15	0	0.00	10	39.39	39.40	-10	11,015	-0.09%
2021/06/11	4	39.80	0	0.00	39.65	4	11,273	0.04%
2021/06/09	0	0.00	1	39.45	39.35	-1	11,374	-0.01%
2021/06/02	3	39.85	0	0.00	40.10	3	11,720	0.03%
2021/06/01	0	0.00	0.2	39.90	40.10	-0.2	11,728	0.00%
2021/05/31	0	0.00	1	40.00	39.45	-1	11,793	-0.01%
2021/05/27	1	38.85	0	0.00	38.80	1	11,868	0.01%
2021/05/25	0	0.00	1	39.90	39.55	-1	12,015	-0.01%
2021/05/24	1	39.30	0	0.00	39.50	1	12,265	0.01%
2021/05/20	1	39.25	0	0.00	38.60	1	12,562	0.01%
2021/05/19	0	0.00	1	38.85	39.20	-1	12,798	-0.01%
2021/05/17	0	0.00	1	37.50	36.00	-1	12,762	-0.01%
2021/05/14	2	40.73	2	41.05	38.90	0	12,672	0.00%
2021/05/13	3	37.48	0	0.00	38.40	3	12,556	0.02%
2021/05/12	0	39.10	3	39.30	38.10	-3	12,478	-0.02%
2021/05/10	2	43.20	1.7	42.83	43.20	0.3	12,322	0.00%
2021/05/07	26	41.74	24	42.83	42.90	2	12,358	0.02%
2021/05/06	3	40.43	30	40.65	40.55	-27	12,440	-0.22%
2021/05/05	12	40.10	12	40.95	40.40	0	12,720	0.00%
2021/05/04	8	41.50	0	0.00	40.50	8	12,698	0.06%
2021/05/03	31	44.23	35	43.52	42.95	-4	12,571	-0.03%
2021/04/29	1	45.95	0	0.00	45.40	1	12,565	0.01%
2021/04/28	0	0.00	1	45.40	45.15	-1	12,567	-0.01%
2021/04/27	1	45.70	3	45.40	45.60	-2	12,645	-0.02%
2021/04/26	3	44.77	4	44.93	44.75	-1	12,694	-0.01%
2021/04/23	2	44.60	2	45.19	44.60	0	12,780	0.00%
2021/04/22	7	45.69	6	45.25	44.35	1	12,901	0.01%
2021/04/21	6	46.88	20	46.63	46.50	-14	12,842	-0.11%
2021/04/20	1	47.00	25	47.53	47.85	-24	12,734	-0.19%
2021/04/19	2	46.73	1	46.20	46.40	1	12,771	0.01%
2021/04/16	22	45.69	12	45.81	45.65	10	12,810	0.08%
2021/04/15	6	46.03	29	45.75	45.55	-23	12,884	-0.18%
2021/04/14	24	46.75	25.1	47.26	47.20	-1.1	12,794	-0.01%
2021/04/13	56	47.38	24	47.40	46.80	32	13,010	0.25%
2021/04/12	16	46.42	27	46.28	46.30	-11	12,787	-0.09%
2021/04/09	9	44.89	6.6	44.88	44.70	2.4	13,190	0.02%
2021/04/08	2	44.10	3	44.18	44.05	-1	13,439	-0.01%
2021/04/07	2	44.23	1	43.90	43.95	1	13,403	0.01%
2021/04/06	2	44.03	5	44.12	44.00	-3	13,536	-0.02%
2021/04/01	3	44.23	5	44.40	44.45	-2	14,220	-0.01%
2021/03/31	11	43.55	0	0.00	44.05	11	14,437	0.08%
2021/03/30	2	43.25	4	43.20	43.35	-2	14,258	-0.01%
2021/03/29	21	43.48	2	43.55	43.45	19	14,224	0.13%
2021/03/26	17	43.81	47	43.91	43.25	-30	14,084	-0.21%
2021/03/25	97	46.41	84	45.86	45.10	13	13,578	0.10%
2021/03/24	33	45.33	54.4	45.49	46.65	-21.4	12,788	-0.17%
2021/03/23	10	42.73	0	0.00	42.45	10	11,679	0.09%
2021/03/22	0	0.00	19	42.10	42.45	-19	11,591	-0.16%
2021/03/19	5	42.20	6	42.39	42.10	-1	11,540	-0.01%
2021/03/18	5	43.49	3	42.98	42.80	2	11,438	0.02%
2021/03/17	7	43.69	2	43.75	43.30	5	11,313	0.04%
2021/03/16	0	0.00	5	42.75	42.75	-5	11,058	-0.05%
2021/03/15	10	42.38	0	0.00	42.25	10	10,985	0.09%
2021/03/12	2	42.65	0	0.00	42.50	2	10,965	0.02%
2021/03/10	0	0.00	1	42.95	42.35	-1	10,968	-0.01%
2021/03/09	11	41.86	5	42.80	42.85	6	10,911	0.05%
2021/03/08	5	42.00	1	42.50	42.10	4	10,839	0.04%
2021/03/05	3	41.60	10	41.60	41.50	-7	10,725	-0.07%
2021/03/04	13	41.68	1	41.65	41.60	12	10,714	0.11%
2021/03/03	9	41.49	6	41.91	41.85	3	10,655	0.03%
2021/03/02	6	42.24	0	0.00	41.20	6	10,597	0.06%
2021/02/26	2	41.68	0	0.00	41.65	2	10,553	0.02%
2021/02/25	8	42.43	7	42.65	42.60	1	10,566	0.01%
2021/02/24	12	42.41	5.2	42.73	41.40	6.8	10,518	0.07%
2021/02/23	5	43.63	5	42.90	43.55	0	10,325	0.00%
2021/02/22	9	43.05	9	42.96	42.90	0	10,227	0.00%
2021/02/19	38	42.15	9	43.59	43.70	29	10,159	0.29%
2021/02/18	0	40.85	0	0.00	41.10	0	9,965	0.00%
2021/02/17	5	40.85	0	0.00	40.90	5	10,053	0.05%
2021/02/05	2	40.15	0	0.00	40.00	2	10,018	0.02%
2021/02/03	0	0.00	7	41.17	40.95	-7	9,973	-0.07%
2021/02/02	0	0.00	5	41.30	41.15	-5	9,943	-0.05%
2021/02/01	10	40.72	10	40.40	40.45	0	9,892	0.00%
2021/01/29	11	41.12	1	41.70	40.90	10	9,858	0.10%
2021/01/28	12	41.50	1	42.00	41.35	11	9,789	0.11%
2021/01/27	3	43.17	1	41.70	43.20	2	9,589	0.02%
2021/01/26	0	41.20	0	0.00	41.10	0	9,261	0.00%
2021/01/25	0	0.00	15	41.86	41.95	-15	9,225	-0.16%
2021/01/22	13	42.77	0.1	42.15	43.20	12.9	9,197	0.14%
2021/01/21	10	41.75	0	0.00	40.95	10	9,061	0.11%
2021/01/20	0	0.00	10	41.90	41.45	-10	8,987	-0.11%
2021/01/19	5	43.16	0	0.00	43.05	5	8,845	0.06%
2021/01/18	11	43.39	12	43.45	43.55	-1	8,730	-0.01%
2021/01/15	4	42.81	5	42.88	42.75	-1	8,578	-0.01%
2021/01/14	19	44.87	4	44.73	44.30	15	8,366	0.18%
2021/01/13	6	44.60	4.3	44.61	44.45	1.7	8,162	0.02%
2021/01/12	4.1	44.56	14	44.14	43.95	-9.9	8,071	-0.12%
2021/01/11	6	46.86	2	46.95	46.80	4	7,913	0.05%
2021/01/08	2	46.55	7	46.79	46.55	-5	7,853	-0.06%
2021/01/07	16.3	48.92	0	0.00	48.00	16.3	7,662	0.21%
2021/01/06	50.6	50.30	42	49.66	49.00	8.6	7,415	0.12%
2021/01/05	24	49.09	89	49.29	48.85	-65	6,700	-0.97%
2021/01/04	52	47.77	10	49.34	50.90	42	6,279	0.67%
2020/12/31	29	44.54	21	44.77	46.90	8	5,551	0.14%
2020/12/30	4	42.58	3.7	42.28	42.85	0.3	5,130	0.01%
2020/12/29	6	42.43	12	42.34	42.20	-6	5,130	-0.12%
2020/12/28	63	42.91	12.8	43.92	43.50	50.2	4,966	1.01%
2020/12/25	4	39.73	12.1	40.14	41.05	-8.1	4,236	-0.19%
2020/12/24	7	37.38	0	0.00	37.35	7	3,943	0.18%
2020/12/23	5	37.60	0	0.00	37.20	5	3,965	0.13%
2020/12/22	2	37.50	2	38.05	37.00	0	3,990	0.00%
2020/12/17	2.1	37.44	0	0.00	36.90	2.1	4,034	0.05%
2020/12/15	5	36.50	0	0.00	36.50	5	4,114	0.12%
2020/12/11	0.1	36.80	0	0.00	36.80	0.1	4,351	0.00%
2020/12/10	0	0.00	0.2	37.50	37.65	-0.2	4,463	-0.01%
2020/12/08	8	37.74	0	0.00	37.65	8	4,692	0.17%
2020/12/07	3	37.80	0	0.00	37.65	3	4,911	0.06%
2020/12/04	0	0.00	3.5	38.23	38.45	-3.5	5,046	-0.07%
2020/11/30	0	0.00	0.1	38.80	39.00	-0.1	5,256	0.00%
2020/11/25	0	0.00	0.1	39.15	39.50	-0.1	5,902	0.00%
2020/11/24	0	0.00	1	39.30	38.75	-1	6,017	-0.02%
2020/11/19	0	0.00	5	39.20	38.90	-5	6,314	-0.08%
2020/11/18	1	38.80	1	38.60	39.00	0	6,319	0.00%
2020/11/17	0	0.00	1	38.15	38.10	-1	6,289	-0.02%
2020/11/12	0	0.00	1	35.55	36.00	-1	6,632	-0.02%
2020/11/11	2	35.95	0	0.00	35.90	2	6,804	0.03%
2020/11/05	1	34.75	0	0.00	34.90	1	7,399	0.01%
2020/11/03	0.1	35.30	0	0.00	35.05	0.1	7,742	0.00%
2020/11/02	1	34.45	0.7	34.90	34.90	0.3	7,806	0.00%
2020/10/30	1	35.90	0	0.00	35.60	1	7,864	0.01%
2020/10/26	1.4	38.32	0	0.00	38.30	1.4	8,080	0.02%
2020/10/22	0.1	38.10	0	0.00	38.20	0.1	8,212	0.00%
2020/10/21	1	38.30	1	38.15	38.20	0	8,288	0.00%
2020/10/19	2	39.28	1.9	38.03	38.00	0.1	8,490	0.00%
2020/10/05	0	0.00	1	22.65	22.85	-1	8,393	-0.01%
2020/09/30	0	0.00	3.9	22.99	22.95	-3.9	8,477	-0.05%
2020/09/29	0.1	23.20	2	23.28	23.30	-1.9	8,629	-0.02%
2020/09/28	0	0.00	1	22.85	23.00	-1	8,866	-0.01%
2020/09/24	1	22.50	10	22.66	22.55	-9	8,931	-0.10%
2020/09/23	1	23.10	0	0.00	22.80	1	8,866	0.01%
2020/09/22	2	23.50	0	0.00	23.40	2	8,809	0.02%
2020/09/21	1	24.20	0	0.00	24.30	1	8,759	0.01%
2020/09/18	0	0.00	4	24.28	24.30	-4	8,856	-0.05%
2020/09/16	4	23.61	0	0.00	23.50	4	8,958	0.04%
2020/09/11	4	24.35	0	0.00	23.70	4	9,128	0.04%
2020/09/10	17	24.48	15	24.25	24.35	2	9,194	0.02%
2020/09/09	0	0.00	1	24.50	24.45	-1	9,265	-0.01%
2020/09/08	7	24.75	3	24.70	24.25	4	9,286	0.04%
2020/09/04	4	25.91	12	25.41	25.45	-8	9,415	-0.08%
2020/09/03	2	25.70	0	0.00	25.30	2	9,458	0.02%
2020/09/02	12	25.81	6	25.59	25.70	6	9,787	0.06%
2020/09/01	4	25.40	8.3	25.60	25.90	-4.3	10,242	-0.04%
2020/08/31	3	25.47	1	25.20	25.30	2	10,258	0.02%
2020/08/26	0	0.00	9	24.97	25.10	-9	10,706	-0.08%
2020/08/25	7	24.56	0	0.00	24.40	7	10,706	0.07%
2020/08/24	2.3	24.52	5	24.63	24.85	-2.7	10,717	-0.03%
2020/08/21	6	24.98	7	24.90	25.10	-1	10,745	-0.01%
2020/08/20	0	0.00	5	23.82	23.30	-5	10,541	-0.05%
2020/08/19	4	25.05	18	24.35	24.75	-14	10,319	-0.14%
2020/08/18	0	0.00	2	24.90	25.35	-2	10,271	-0.02%
2020/08/17	28	25.09	3.3	24.95	25.15	24.7	10,263	0.24%
2020/08/14	5	24.04	23	24.06	23.85	-18	10,253	-0.18%
2020/08/13	24	24.41	0	0.00	24.40	24	10,722	0.22%
2020/08/12	0	0.00	5	24.22	24.40	-5	11,160	-0.04%
2020/08/11	0	0.00	7	24.46	24.55	-7	11,315	-0.06%
2020/08/10	0	0.00	2	24.00	24.20	-2	11,238	-0.02%
2020/08/07	3	24.35	12	24.73	24.00	-9	11,141	-0.08%
2020/08/06	8	23.91	4	23.84	23.90	4	10,896	0.04%
2020/08/05	4	23.66	0	0.00	23.50	4	10,748	0.04%
2020/08/04	0	0.00	10	23.45	23.50	-10	10,813	-0.09%
2020/08/03	1	23.60	5	23.26	23.45	-4	10,766	-0.04%
2020/07/31	1	23.70	1	23.80	23.70	0	10,628	0.00%
2020/07/30	4	22.35	14	22.86	23.00	-10	10,275	-0.10%
2020/07/29	13.1	21.86	11	21.62	21.80	2.1	10,056	0.02%
2020/07/28	0	0.00	2	21.00	20.85	-2	10,052	-0.02%
2020/07/27	3	20.80	5	20.85	20.70	-2	10,058	-0.02%
2020/07/24	8	21.12	3	21.57	21.10	5	10,072	0.05%
2020/07/23	4	21.96	4	22.03	21.85	0	10,053	0.00%
2020/07/17	2	21.85	2	21.75	21.45	0	10,058	0.00%
2020/07/15	6	21.83	48	21.81	21.65	-42	10,074	-0.42%
2020/07/10	0	0.00	1	21.30	21.10	-1	10,118	-0.01%
2020/07/09	6	21.20	0	0.00	21.10	6	10,131	0.06%
2020/07/08	13	21.48	0	0.00	21.40	13	10,172	0.13%
2020/07/07	2	22.15	12	21.58	22.25	-10	10,259	-0.10%
2020/07/06	5	21.10	0	0.00	21.25	5	10,679	0.05%
2020/07/03	11	21.16	3	21.40	21.20	8	11,003	0.07%
2020/07/02	1	21.20	0	0.00	21.25	1	11,299	0.01%
2020/07/01	2	21.30	2	21.30	21.35	0	11,619	0.00%
2020/06/29	10	21.28	2	21.40	21.15	8	12,611	0.06%
2020/06/24	2	21.90	7	22.15	21.90	-5	12,541	-0.04%
2020/06/22	1	22.40	0.6	22.40	22.55	0.4	12,531	0.00%
2020/06/19	2	22.50	5	22.65	22.50	-3	12,547	-0.02%
2020/06/18	6	22.53	10	22.70	22.50	-4	12,504	-0.03%
2020/06/17	0	0.00	1.2	22.84	22.90	-1.2	12,471	-0.01%
2020/06/16	6	22.80	1	22.90	22.80	5	12,489	0.04%
2020/06/15	1	22.70	2	22.30	22.10	-1	12,420	-0.01%
2020/06/12	7	22.27	15	21.90	22.25	-8	12,415	-0.06%
2020/06/11	12	22.89	14	23.32	22.70	-2	12,296	-0.02%
2020/06/10	0	0.00	1	23.45	23.85	-1	12,240	-0.01%
2020/06/09	33	23.95	11.7	23.76	23.85	21.3	12,160	0.17%
2020/06/08	13	23.38	21	23.61	23.20	-8	11,764	-0.07%
2020/06/05	2	22.50	3	22.40	22.30	-1	11,237	-0.01%
2020/06/04	19	20.71	7	22.09	22.35	12	11,126	0.11%
2020/06/03	0	0.00	12	20.18	20.35	-12	10,578	-0.11%
2020/06/02	0	0.00	3	20.27	20.10	-3	10,602	-0.03%
2020/06/01	15	20.32	2	20.25	20.30	13	10,650	0.12%
2020/05/28	2	20.10	3	20.22	19.80	-1	10,651	-0.01%
2020/05/27	1	19.80	2	19.80	19.90	-1	10,612	-0.01%
2020/05/26	1	19.95	2	20.00	19.90	-1	10,745	-0.01%
2020/05/25	0	0.00	4	20.03	20.25	-4	10,725	-0.04%
2020/05/22	3	20.20	1	20.40	20.05	2	10,719	0.02%
2020/05/21	3	20.60	7	20.64	20.60	-4	10,663	-0.04%
2020/05/20	12	19.83	2	20.25	20.35	10	10,541	0.09%
2020/05/19	3	19.33	4	19.59	19.70	-1	10,116	-0.01%
2020/05/18	4	17.34	15	17.50	17.95	-11	9,692	-0.11%
2020/05/15	6	16.90	7	17.19	16.90	-1	9,511	-0.01%
2020/05/13	14	16.93	13	17.10	16.95	1	9,527	0.01%
2020/05/11	1	17.00	0	0.00	16.90	1	9,800	0.01%
2020/05/07	0	0.00	3	16.60	16.45	-3	10,091	-0.03%
2020/05/06	0	0.00	0.6	16.45	16.40	-0.6	10,143	-0.01%
2020/05/04	15	16.70	0	0.00	16.70	15	10,085	0.15%
2020/04/29	0	0.00	8	17.43	17.55	-8	9,996	-0.08%
2020/04/28	9	16.70	10	16.91	16.90	-1	9,978	-0.01%
2020/04/27	0	0.00	11	16.97	17.10	-11	9,904	-0.11%
2020/04/24	10	16.75	0	0.00	16.70	10	9,845	0.10%
2020/04/20	6	17.80	6	18.00	17.70	0	9,464	0.00%
2020/04/17	6	17.80	0.2	17.80	17.80	5.8	9,427	0.06%
2020/04/16	0	0.00	3	18.05	18.20	-3	9,317	-0.03%
2020/04/14	1	18.50	17	18.63	18.45	-16	9,153	-0.17%
2020/04/13	1	18.80	1	18.75	18.70	0	9,024	0.00%
2020/04/09	16	19.03	2	19.00	18.50	14	8,637	0.16%
2020/04/07	1	15.90	7	16.41	16.50	-6	7,539	-0.08%
2020/04/06	0	0.00	20	15.44	15.55	-20	7,210	-0.28%
2020/04/01	12	14.84	30	14.77	14.85	-18	6,853	-0.26%
2020/03/31	18	14.74	98	14.93	14.70	-80	6,443	-1.24%
2020/03/27	0	0.00	8	16.80	16.30	-8	5,786	-0.14%
2020/03/26	6	16.66	5	16.16	16.65	1	5,713	0.02%
2020/03/25	5.1	15.54	0	0.00	15.50	5.1	5,625	0.09%
2020/03/24	8	14.54	9	14.73	14.65	-1	5,551	-0.02%
2020/03/23	1	14.40	10	14.55	14.45	-9	5,505	-0.16%
2020/03/20	15.1	15.25	9	15.19	15.15	6.1	5,562	0.11%
2020/03/19	7	14.50	4.6	15.13	14.50	2.4	5,495	0.04%
2020/03/18	3	16.20	0	0.00	16.10	3	5,345	0.06%
2020/03/16	0	0.00	2	17.30	17.00	-2	5,212	-0.04%
2020/03/13	3	17.10	20	17.00	17.60	-17	5,173	-0.33%
2020/03/12	1	18.65	0	0.00	18.60	1	5,023	0.02%
2020/03/11	0	0.00	4	19.95	19.65	-4	4,910	-0.08%
2020/03/10	4	20.15	0	0.00	20.35	4	4,867	0.08%
2020/03/06	0	0.00	1	20.75	20.35	-1	4,655	-0.02%
2020/03/05	1	21.15	0	0.00	21.00	1	4,563	0.02%
2020/03/03	0	0.00	8	21.00	20.85	-8	4,407	-0.18%
2020/02/27	2	21.10	7	20.61	20.40	-5	4,172	-0.12%
2020/02/26	7.1	21.34	3	21.57	21.55	4.1	4,034	0.10%
2020/02/21	0	0.00	2	20.85	20.95	-2	3,682	-0.05%
2020/02/20	0	0.00	1	21.20	21.05	-1	3,614	-0.03%
2020/02/19	0	0.00	1	20.50	20.90	-1	3,444	-0.03%
2020/02/18	2	20.33	0	0.00	20.15	2	3,365	0.06%
2020/02/13	1	19.95	3	20.05	20.00	-2	3,221	-0.06%
2020/02/11	0	0.00	21	19.52	19.65	-21	3,040	-0.69%
2020/02/10	0	0.00	7	19.52	19.90	-7	2,847	-0.25%
2020/02/07	1	18.60	117	19.12	19.25	-116	2,539	-4.57%	大賣/鉅額交易
2020/02/06	20	18.75	130	18.63	18.75	-110	2,407	-4.57%	大賣/鉅額交易
2020/02/03	0	0.00	2	17.10	17.15	-2	2,303	-0.09%
2020/01/31	10	17.90	13.6	18.01	17.90	-3.6	2,244	-0.16%
2020/01/30	3	18.20	23	18.35	17.95	-20	2,238	-0.89%
2020/01/16	0	0.00	1	19.00	19.10	-1	2,143	-0.05%
2020/01/13	1	18.95	0	0.00	18.95	1	2,229	0.04%
2020/01/09	0	0.00	40	18.88	18.95	-40	2,306	-1.73%
2020/01/08	1	18.65	0	0.00	18.70	1	2,348	0.04%
2020/01/07	1	19.00	0	0.00	19.00	1	2,321	0.04%
2020/01/06	4	19.30	0	0.00	19.20	4	2,347	0.17%
2020/01/02	5	19.65	0	0.00	19.60	5	2,383	0.21%
2019/12/31	0	0.00	3	19.55	19.55	-3	2,389	-0.13%
2019/12/30	0	0.00	1	19.50	19.50	-1	2,418	-0.04%
2019/12/23	2	19.40	0	0.00	19.35	2	2,563	0.08%
2019/12/20	0	0.00	17	19.41	19.40	-17	2,563	-0.66%
2019/12/19	19	19.55	6	19.58	19.45	13	2,550	0.51%
2019/12/18	0	0.00	2.5	19.68	19.65	-2.5	2,554	-0.10%
2019/12/17	15	19.65	19	19.70	19.75	-4	2,559	-0.16%
2019/12/16	4	19.25	3	19.20	19.20	1	2,516	0.04%
2019/12/11	2	19.20	0	0.00	19.15	2	2,851	0.07%
2019/12/10	6	19.15	0	0.00	19.10	6	2,853	0.21%
2019/12/06	2	18.90	0	0.00	18.80	2	2,894	0.07%
2019/12/05	1	18.80	0	0.00	18.80	1	3,019	0.03%
2019/12/04	0	0.00	1	18.95	18.95	-1	3,010	-0.03%
2019/12/03	3	19.00	0	0.00	18.90	3	3,028	0.10%
2019/12/02	0	0.00	6	19.05	19.00	-6	3,035	-0.20%
2019/11/28	6	19.05	0	0.00	19.15	6	3,038	0.20%
2019/11/22	0	0.00	2	18.85	18.80	-2	3,102	-0.06%
2019/11/15	0	0.00	8	18.53	18.70	-8	3,276	-0.24%
2019/11/14	2	19.10	2	19.03	19.00	0	3,218	0.00%
2019/11/12	1	19.20	0	0.00	19.15	1	3,317	0.03%
2019/11/11	9	19.37	2	19.50	19.20	7	3,510	0.20%
2019/11/08	1	19.70	0	0.00	19.65	1	3,598	0.03%
2019/10/31	0	0.00	1	19.45	19.60	-1	4,011	-0.02%
2019/10/29	1	19.75	0	0.00	19.50	1	4,174	0.02%
2019/10/28	2	19.70	0	0.00	19.60	2	4,286	0.05%
2019/10/23	6	19.90	4	19.68	19.65	2	4,951	0.04%
2019/10/22	9	19.80	0	0.00	19.80	9	4,970	0.18%
2019/10/21	9	19.90	18	20.03	19.85	-9	5,024	-0.18%
2019/10/18	5	19.40	5	19.50	19.50	0	5,082	0.00%
2019/10/16	1	19.65	8	19.70	19.55	-7	5,099	-0.14%
2019/10/14	3	19.40	0	0.00	19.40	3	5,142	0.06%
2019/10/04	0	0.00	10	19.25	19.40	-10	5,551	-0.18%
2019/10/02	5	19.60	0	0.00	19.60	5	5,636	0.09%
2019/10/01	0	0.00	5	19.85	19.80	-5	5,725	-0.09%
2019/09/27	7	19.79	0	0.00	19.65	7	5,854	0.12%
2019/09/24	0	0.00	1	20.30	20.25	-1	6,196	-0.02%
2019/09/20	10	20.39	1	20.50	20.35	9	6,345	0.14%
2019/09/19	1	20.65	0	0.00	20.60	1	6,527	0.02%
2019/09/18	2	20.40	13	19.97	20.40	-11	6,707	-0.16%
2019/09/17	4	20.44	2	20.50	20.10	2	6,676	0.03%
2019/09/11	0	0.00	6.1	20.85	20.95	-6.1	6,892	-0.09%
2019/09/10	1	21.10	0	0.00	21.10	1	6,912	0.01%
2019/09/09	5	21.46	0	0.00	21.35	5	6,974	0.07%
2019/09/06	0	0.00	2	20.75	20.85	-2	6,919	-0.03%
2019/09/05	0	0.00	11	20.85	20.85	-11	7,119	-0.15%
2019/09/02	1	20.95	7	20.85	20.95	-6	7,566	-0.08%
2019/08/30	4	21.10	0	0.00	20.90	4	7,736	0.05%
2019/08/29	11	21.08	2	21.10	20.90	9	7,911	0.11%
2019/08/28	2	21.03	0	0.00	21.15	2	8,083	0.02%
2019/08/27	1	20.90	0	0.00	20.60	1	8,269	0.01%
2019/08/26	4	20.75	0	0.00	20.70	4	8,468	0.05%
2019/08/20	7	20.74	1	20.95	20.60	6	10,331	0.06%
2019/08/19	2	21.18	0	0.00	21.15	2	10,315	0.02%
2019/08/15	2	21.23	0	0.00	21.10	2	10,583	0.02%
2019/08/14	2	22.00	1	22.15	21.90	1	10,655	0.01%
2019/08/13	12	22.28	0	0.00	22.25	12	10,900	0.11%
2019/08/12	0	0.00	6	22.99	23.15	-6	11,551	-0.05%
2019/08/07	0	0.00	2	22.80	23.00	-2	11,837	-0.02%
2019/08/06	15	22.34	9	22.50	22.70	6	12,036	0.05%
2019/08/05	1	22.90	0	0.00	22.90	1	12,002	0.01%
2019/08/02	4	23.15	0	0.00	23.05	4	11,956	0.03%
2019/07/31	0	0.00	1	24.10	24.00	-1	11,789	-0.01%
2019/07/30	0	0.00	7.1	24.24	24.30	-7.1	11,699	-0.06%
2019/07/29	7	24.29	3	24.40	24.45	4	11,611	0.03%
2019/07/26	0	0.00	19	23.43	23.90	-19	11,344	-0.17%
2019/07/24	20	22.35	1	22.45	22.35	19	10,959	0.17%
2019/07/23	1	22.60	0	0.00	22.55	1	10,920	0.01%
2019/07/22	7	23.35	1	23.20	23.20	6	10,850	0.06%
2019/07/19	38	23.42	11	23.64	23.35	27	10,746	0.25%
2019/07/17	12	23.45	0	0.00	23.45	12	10,646	0.11%
2019/07/16	3	23.70	0	0.00	23.45	3	10,642	0.03%
2019/07/15	0	0.00	12	23.45	23.90	-12	10,573	-0.11%
2019/07/12	15	23.20	1	23.25	23.15	14	10,479	0.13%
2019/07/11	1	23.80	2	24.03	23.95	-1	10,325	-0.01%
2019/07/10	6	23.80	4	23.95	23.85	2	10,321	0.02%
2019/07/09	0	0.00	2	23.85	23.80	-2	10,487	-0.02%
2019/07/08	2	23.60	0	0.00	23.60	2	10,552	0.02%
2019/07/05	2	23.65	25	23.66	23.60	-23	10,474	-0.22%
2019/07/04	0	0.00	1.3	23.49	23.50	-1.3	10,403	-0.01%
2019/07/03	5	23.00	2	23.05	23.00	3	10,384	0.03%
2019/07/02	0	0.00	2	23.55	23.45	-2	10,383	-0.02%
2019/07/01	0	0.00	1	23.20	23.25	-1	10,231	-0.01%
2019/06/28	0	0.00	1	22.65	22.80	-1	10,096	-0.01%
2019/06/27	1	22.80	15	22.95	22.80	-14	10,070	-0.14%
2019/06/26	0.4	22.95	7	22.88	22.95	-6.6	10,027	-0.07%
2019/06/25	2	22.75	14	22.55	22.60	-12	10,079	-0.12%
2019/06/24	0	0.00	3	22.10	22.10	-3	9,829	-0.03%
2019/06/21	5	22.29	3	22.30	22.05	2	9,757	0.02%
2019/06/20	13	22.15	0	0.00	22.15	13	9,569	0.14%
2019/06/19	14	21.50	2	21.68	21.80	12	9,332	0.13%
2019/06/18	0	0.00	1	21.60	21.50	-1	9,249	-0.01%
2019/06/17	0	0.00	1	21.45	21.45	-1	9,199	-0.01%
2019/06/14	11	21.75	7	21.75	21.80	4	9,094	0.04%
2019/06/13	17	21.55	0	0.00	21.60	17	9,022	0.19%
2019/06/12	30	22.26	0	0.00	22.00	30	8,821	0.34%
2019/06/11	5	22.71	4	22.50	22.60	1	8,623	0.01%
2019/06/10	2	22.50	0	0.00	22.50	2	8,484	0.02%
2019/06/06	12	23.01	5	23.10	22.55	7	8,361	0.08%
2019/06/05	16	23.30	10	23.45	23.20	6	8,178	0.07%
2019/06/04	7	23.11	1	23.20	23.10	6	7,985	0.08%
2019/06/03	19	23.41	1	23.40	23.25	18	7,805	0.23%
2019/05/31	1	24.35	1	24.20	23.85	0	7,586	0.00%
2019/05/30	4	24.16	4	24.01	23.85	0	7,354	0.00%
2019/05/29	2	24.18	23	24.40	24.00	-21	7,142	-0.29%
2019/05/28	29	24.15	30	23.83	23.55	-1	6,501	-0.02%
2019/05/27	7	23.44	56	23.54	23.95	-49	6,045	-0.81%
2019/05/24	33	21.60	4	21.81	21.80	29	5,396	0.54%
2019/05/23	8	22.08	0	0.00	21.80	8	5,322	0.15%
2019/05/22	11	22.34	13	22.53	22.55	-2	5,186	-0.04%
2019/05/21	9	21.91	3	21.90	22.25	6	4,989	0.12%
2019/05/20	19	22.63	13	22.88	22.50	6	4,829	0.12%
2019/05/17	1	22.25	22.1	22.06	22.15	-21.1	4,370	-0.48%
2019/05/16	34	20.78	26	20.55	20.50	8	3,649	0.22%
2019/05/15	8	19.91	7	20.20	20.30	1	3,246	0.03%
2019/05/14	20	20.05	10	20.06	20.20	10	3,131	0.32%
2019/05/13	3	19.52	0	0.00	19.60	3	2,878	0.10%
2019/05/09	6	19.45	6	19.55	19.30	0	2,852	0.00%
2019/05/07	0	0.00	2	19.20	19.25	-2	2,857	-0.07%
2019/05/06	0	0.00	3	19.20	19.25	-3	2,864	-0.10%
2019/04/30	5	19.75	0	0.00	19.50	5	2,831	0.18%
2019/04/24	0	0.00	2	19.90	19.95	-2	2,776	-0.07%
2019/04/19	0	0.00	7	19.85	19.85	-7	2,786	-0.25%
2019/04/18	0	0.00	1	19.80	19.80	-1	2,787	-0.04%
2019/04/17	1	19.30	0	0.00	19.60	1	2,778	0.04%
2019/04/16	15	19.27	0	0.00	19.20	15	2,716	0.55%
2019/04/15	6	19.73	0	0.00	19.30	6	2,627	0.23%
2019/04/12	6	20.15	5	20.15	20.05	1	2,411	0.04%
2019/04/11	1	20.40	0	0.00	20.35	1	2,304	0.04%
2019/04/10	1	20.55	0	0.00	20.70	1	2,286	0.04%
2019/04/09	0	0.00	9	20.44	20.60	-9	2,251	-0.40%
2019/04/08	0	0.00	4	20.25	20.25	-4	2,147	-0.19%
2019/04/02	0	0.00	1	19.75	19.70	-1	2,053	-0.05%
2019/03/29	0	0.00	2	19.75	19.45	-2	2,083	-0.10%
2019/03/28	2	20.00	3	19.93	19.90	-1	2,029	-0.05%
2019/03/27	0	0.00	2	18.80	18.85	-2	1,773	-0.11%
2019/03/18	5	18.90	0	0.00	18.90	5	2,282	0.22%
2019/03/14	10	18.95	0	0.00	18.95	10	2,454	0.41%
2019/03/07	22	18.65	2	18.80	18.65	20	4,050	0.49%
2019/03/06	0	0.00	0	18.90	18.90	0	4,078	0.00%
2019/03/05	10	18.90	0	0.00	18.90	10	4,104	0.24%
2019/02/27	10	18.95	0	0.00	18.90	10	4,111	0.24%
2019/02/26	24	18.97	4	19.00	18.95	20	4,119	0.49%
2019/02/25	1	19.00	0	0.00	19.00	1	4,124	0.02%
2019/02/22	2	19.00	9	18.86	18.95	-7	4,106	-0.17%
2019/02/21	21	18.70	0	0.00	18.70	21	4,074	0.52%
2019/02/18	0	0.00	2	18.70	18.75	-2	4,075	-0.05%
2019/01/30	0	0.00	4	18.40	18.35	-4	4,044	-0.10%
2019/01/21	0	0.00	20.1	18.10	18.10	-20.1	4,046	-0.50%
2019/01/14	1	17.80	0	0.00	17.85	1	4,161	0.02%
2019/01/10	2	17.75	0	0.00	17.80	2	4,192	0.05%
2018/12/24	0.2	18.90	0	0.00	18.55	0.2	4,446	0.00%
2018/12/18	0	0.00	1	19.30	19.35	-1	4,449	-0.02%
2018/12/17	20	20.50	0	0.00	20.60	20	4,288	0.47%
2018/12/10	0	0.00	3	20.10	20.10	-3	4,107	-0.07%
2018/12/07	1	20.05	1	19.70	20.05	0	4,060	0.00%
2018/12/06	1	20.60	1	20.45	20.05	0	3,944	0.00%
2018/12/05	52	20.53	49	20.84	21.00	3	3,702	0.08%
2018/12/04	8	19.11	17	18.89	20.00	-9	2,803	-0.32%
2018/12/03	3	18.35	3	18.20	18.20	0	2,479	0.00%
2018/11/22	0	0.00	10	18.05	17.95	-10	2,401	-0.42%
2018/10/26	1	17.95	0.5	18.05	17.70	0.5	2,615	0.02%
2018/10/12	4	19.39	0	0.00	19.60	4	2,525	0.16%
2018/10/05	0	0.00	3	21.00	20.75	-3	2,396	-0.13%
2018/10/04	0	0.00	10	21.35	21.25	-10	2,368	-0.42%
2018/10/03	21	21.50	10	21.50	21.40	11	2,363	0.47%
2018/10/02	10	21.60	1	21.60	21.55	9	2,354	0.38%
2018/09/28	10	21.65	1	21.55	21.70	9	2,325	0.39%
2018/09/26	2	21.20	2	21.15	21.15	0	2,255	0.00%
2018/09/21	10	21.00	0	0.00	20.90	10	2,281	0.44%
2018/09/14	2	20.95	0	0.00	21.00	2	2,490	0.08%
2018/09/13	3	20.80	10	20.81	20.85	-7	2,604	-0.27%
2018/09/11	5	20.35	0	0.00	20.45	5	2,756	0.18%
2018/09/07	6	20.48	15	20.65	20.30	-9	2,917	-0.31%
2018/08/30	3	21.00	0	0.00	21.05	3	3,052	0.10%
2018/08/29	0	0.00	2	21.00	21.05	-2	3,092	-0.06%
2018/08/28	0	0.00	1	20.65	20.75	-1	3,085	-0.03%
2018/08/27	0	0.00	16	20.70	20.60	-16	3,123	-0.51%
2018/08/23	0	0.00	4	20.55	20.60	-4	3,189	-0.13%
2018/08/22	0	0.00	2	20.60	20.45	-2	3,234	-0.06%
2018/08/17	0	0.00	5	20.29	20.30	-5	3,286	-0.15%
2018/08/16	0	0.00	8	20.25	20.25	-8	3,326	-0.24%
2018/08/10	5	21.20	0	0.00	21.15	5	3,482	0.14%
2018/08/07	5	21.13	3	21.05	21.05	2	3,681	0.05%
2018/08/02	5	21.25	0	0.00	21.20	5	3,905	0.13%
2018/08/01	4	21.40	0	0.00	21.40	4	3,874	0.10%
2018/07/13	2	21.05	0	0.00	21.10	2	3,664	0.05%
2018/07/10	9	20.75	0	0.00	20.75	9	3,658	0.25%
2018/06/29	3	21.30	3.1	21.30	21.10	-0.1	3,658	0.00%
2018/06/28	5	21.47	0	0.00	21.45	5	3,551	0.14%
2018/06/27	2	21.65	0	0.00	21.65	2	3,458	0.06%
2018/06/26	4	21.73	0	0.00	21.85	4	3,441	0.12%
2018/06/25	14	21.88	1	21.80	21.75	13	3,444	0.38%
2018/06/22	14	21.70	1	21.65	22.15	13	3,429	0.38%
2018/06/21	32	22.05	0	0.00	21.85	32	3,285	0.97%
2018/06/20	0	0.00	1	22.10	22.10	-1	3,202	-0.03%
2018/06/19	47	22.12	20	22.30	22.05	27	3,155	0.86%
2018/06/15	10	22.43	0	0.00	22.35	10	3,063	0.33%
2018/06/14	1	22.60	1	22.60	22.60	0	2,981	0.00%
2018/06/13	50	22.70	11	22.70	22.75	39	2,950	1.32%
2018/06/11	2	22.83	0	0.00	22.80	2	2,998	0.07%
2018/06/08	0	0.00	0.1	23.30	23.10	-0.1	2,938	0.00%
2018/06/07	11	23.18	1	23.20	23.20	10	2,950	0.34%
2018/06/06	7	23.29	0	0.00	23.20	7	2,942	0.24%
2018/06/04	5	23.35	0	0.00	23.35	5	2,873	0.17%
2018/06/01	9	23.40	0	0.00	23.30	9	2,852	0.32%
2018/05/30	4	23.10	5	23.20	23.15	-1	2,890	-0.03%
2018/05/29	19	23.45	0	0.00	23.50	19	2,867	0.66%
2018/05/28	0	0.00	1	23.35	23.35	-1	2,879	-0.03%
2018/05/25	0	0.00	5	23.45	23.45	-5	2,885	-0.17%
2018/05/24	16	23.68	0	0.00	23.55	16	2,911	0.55%
2018/05/23	2	24.00	0	0.00	23.75	2	2,847	0.07%
2018/05/22	4	24.05	0	23.90	23.90	4	2,813	0.14%
2018/05/21	3	24.20	5	24.40	24.20	-2	2,789	-0.07%
2018/05/18	6	24.37	2	24.48	24.15	4	2,730	0.15%
2018/05/17	0	0.00	1	24.20	24.05	-1	2,626	-0.04%
2018/05/15	0	0.00	6	23.97	24.00	-6	2,474	-0.24%
2018/05/14	4	23.80	5	23.82	23.95	-1	2,493	-0.04%
2018/05/10	1	22.50	10	22.50	22.50	-9	2,254	-0.40%
2018/05/09	1	22.65	0	0.00	22.40	1	2,256	0.04%
2018/05/04	0	0.00	1	22.50	22.35	-1	2,276	-0.04%
2018/05/03	0	0.00	1	22.55	22.60	-1	2,283	-0.04%
2018/05/02	1	22.65	0	0.00	22.80	1	2,300	0.04%
2018/04/30	1	22.55	0	0.00	22.65	1	2,311	0.04%
2018/04/26	1	22.05	0	0.00	22.00	1	2,401	0.04%
2018/04/23	0	0.00	3	22.30	22.30	-3	2,503	-0.12%
2018/04/16	0	0.00	1	22.50	22.45	-1	2,589	-0.04%
2018/04/11	20	22.95	0	0.00	22.80	20	2,683	0.75%
2018/04/10	0	0.00	5	22.90	22.90	-5	2,719	-0.18%
2018/03/30	1	22.60	0	0.00	22.60	1	2,906	0.03%
2018/03/29	1	22.60	0	0.00	22.55	1	2,892	0.03%
2018/03/28	1	22.70	0	0.00	22.60	1	2,892	0.03%
2018/03/27	3	22.70	0	0.00	22.75	3	2,883	0.10%
2018/03/26	1	22.70	0	0.00	22.75	1	2,893	0.03%
2018/03/21	5	23.30	0	0.00	23.20	5	2,937	0.17%
2018/03/14	2	23.50	0	0.00	23.55	2	3,189	0.06%
2018/03/12	5	23.30	0	0.00	23.45	5	3,217	0.16%
2018/03/06	12	23.36	0	0.00	23.30	12	3,597	0.33%
2018/03/05	0	0.00	10	23.30	23.25	-10	4,854	-0.21%
2018/03/02	5	23.10	0	0.00	23.05	5	4,897	0.10%
2018/03/01	2	23.45	0	0.00	23.35	2	4,957	0.04%
2018/02/27	4.5	23.29	0.1	23.35	23.35	4.4	5,029	0.09%
2018/02/26	1	23.30	10	23.20	23.35	-9	5,011	-0.18%
2018/02/23	0	0.00	2	22.78	22.80	-2	4,984	-0.04%
2018/02/22	5	22.30	0	0.00	22.50	5	5,019	0.10%
2018/02/21	1	22.30	0	0.00	22.35	1	5,061	0.02%
2018/02/06	12	22.79	3	22.73	22.30	9	5,193	0.17%
2018/02/05	12	23.10	0	0.00	23.20	12	5,110	0.23%
2018/02/01	0	0.00	0	23.55	23.60	0	5,125	0.00%
2018/01/25	0	0.00	2	23.75	23.75	-2	5,134	-0.04%
2018/01/24	0	0.00	10	23.80	23.85	-10	5,115	-0.20%
2018/01/23	7	23.95	1	24.25	23.90	6	5,106	0.12%
2018/01/22	1	23.65	0	0.00	23.75	1	5,034	0.02%
2018/01/17	0	0.00	1	23.65	24.00	-1	4,962	-0.02%
2018/01/15	2	23.35	0	0.00	23.35	2	4,935	0.04%
2018/01/12	0	0.00	0.7	23.30	23.30	-0.7	5,005	-0.01%
2018/01/10	0	0.00	6	23.45	23.55	-6	4,986	-0.12%
2018/01/08	0.3	23.60	1	23.70	23.65	-0.7	4,977	-0.01%
2018/01/05	1	23.50	0	0.00	23.50	1	4,942	0.02%
2018/01/04	0	0.00	2	23.45	23.40	-2	4,916	-0.04%