裕隆 (2201)-統一-汐止券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
71.4
漲跌
▼0.3
漲幅
-0.42%
成交量
5,860張
產業
上市汽車類股
734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－統一-汐止券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-汐止券商分點個股進出
統一-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	7	71.33	0	0.00	71.40	7	5,829	0.12%
2024/05/27	0	0.00	5	71.98	71.70	-5	5,833	-0.09%
2024/05/24	2	69.80	2	70.10	70.90	0	5,813	0.00%
2024/05/23	4	70.63	5	70.70	70.50	-1	5,814	-0.02%
2024/05/22	2	70.50	1	71.20	70.90	1	5,831	0.02%
2024/05/21	4	70.70	1	70.50	70.50	3	5,838	0.05%
2024/05/17	2	71.30	1	71.30	71.00	1	5,858	0.02%
2024/05/16	2	71.05	0	0.00	71.80	2	5,938	0.03%
2024/05/15	0	0.00	2	71.75	71.40	-2	5,893	-0.03%
2024/05/14	16	72.06	1	72.90	71.60	15	5,851	0.26%
2024/05/13	4.2	72.95	0	0.00	72.50	4.2	5,807	0.07%
2024/05/10	10	72.12	14	72.73	73.10	-4	5,750	-0.07%
2024/05/09	4.2	75.33	4.2	75.65	75.00	0	5,542	0.00%
2024/05/08	6	74.15	38	75.46	76.30	-32	5,340	-0.60%
2024/05/07	13.1	72.80	7.4	72.93	73.80	5.8	5,104	0.11%
2024/05/06	12	73.95	4	74.13	73.60	8	4,986	0.16%
2024/05/03	7	71.71	22	73.50	73.70	-15	4,803	-0.31%
2024/05/02	1	70.30	3	70.13	70.50	-2	4,522	-0.04%
2024/04/30	3	69.40	10	68.70	68.70	-7	4,460	-0.16%
2024/04/26	11	67.52	1	67.50	67.50	10	4,348	0.23%
2024/04/24	2	68.10	2	68.30	68.00	0	4,375	0.00%
2024/04/23	6	67.70	0	0.00	67.50	6	4,493	0.13%
2024/04/22	0	0.00	1.1	68.56	67.80	-1.1	4,508	-0.02%
2024/04/19	0.1	67.10	0	0.00	66.90	0.1	4,450	0.00%
2024/04/16	3	67.43	0.4	67.80	67.40	2.7	4,327	0.06%
2024/04/15	0	0.00	5	69.40	69.30	-5	4,331	-0.12%
2024/04/11	4	69.25	0	0.00	69.30	4	4,321	0.09%
2024/04/10	0.2	69.50	8	69.45	69.90	-7.8	4,333	-0.18%
2024/04/09	1	69.30	0	0.00	69.10	1	4,375	0.02%
2024/04/08	0	0.00	2	70.25	70.00	-2	4,361	-0.05%
2024/04/03	6	66.70	0	0.00	66.70	6	4,271	0.14%
2024/04/02	1	68.60	0	0.00	67.80	1	4,291	0.02%
2024/04/01	1	68.50	0	0.00	68.30	1	4,275	0.02%
2024/03/29	1	67.90	0	0.00	68.10	1	4,301	0.02%
2024/03/26	5	67.10	0	0.00	67.10	5	4,634	0.11%
2024/03/25	5	69.20	3	68.10	68.10	2	4,637	0.04%
2024/03/22	1	67.90	2	68.20	68.30	-1	4,690	-0.02%
2024/03/21	5	67.80	4	67.80	67.80	1	4,792	0.02%
2024/03/20	0	0.00	3	68.50	67.70	-3	4,949	-0.06%
2024/03/19	5	68.66	0	0.00	68.30	5	4,983	0.10%
2024/03/13	2	70.85	106	69.81	69.70	-104	5,145	-2.02%	大賣/鉅額交易
2024/03/12	0	0.00	14	71.51	71.90	-14	5,096	-0.27%
2024/03/08	0	0.00	8.5	66.98	67.10	-8.5	4,948	-0.17%
2024/03/07	13.5	69.10	0	0.00	68.90	13.5	4,864	0.28%
2024/03/06	0	0.00	2	70.65	70.10	-2	4,820	-0.04%
2024/03/05	5	70.64	0	0.00	70.40	5	4,945	0.10%
2024/03/04	0	0.00	2	70.80	70.80	-2	4,943	-0.04%
2024/03/01	5	71.18	0	0.00	70.70	5	4,936	0.10%
2024/02/27	2	70.50	0	0.00	69.40	2	4,902	0.04%
2024/02/26	10	70.53	0	0.00	70.60	10	4,906	0.20%
2024/02/23	4	71.38	4	71.70	71.20	0	4,978	0.00%
2024/02/22	4	70.60	1	71.00	70.90	3	5,036	0.06%
2024/02/21	6	71.10	0	0.00	70.80	6	5,195	0.12%
2024/02/20	17	71.62	0	0.00	70.90	17	5,293	0.32%
2024/02/19	0.4	72.00	3	72.13	72.20	-2.6	5,303	-0.05%
2024/02/16	3	69.90	6	70.30	69.90	-3	5,334	-0.06%
2024/02/02	9	69.82	1	69.80	69.10	8	5,451	0.15%
2024/01/31	0	0.00	5	69.20	69.50	-5	5,501	-0.09%
2024/01/26	0	69.70	0	0.00	69.80	0	5,599	0.00%
2024/01/24	1.1	70.97	0	0.00	70.80	1.1	5,723	0.02%
2024/01/18	0	0.00	2	67.50	68.50	-2	6,091	-0.03%
2024/01/17	25	68.36	0.1	68.60	67.70	24.9	6,163	0.40%
2024/01/16	1	69.90	0	0.00	69.80	1	6,113	0.02%
2024/01/10	5	69.98	0	0.00	70.20	5	6,941	0.07%
2024/01/09	31	71.26	15	71.07	70.90	16	7,154	0.22%
2024/01/08	0.1	73.20	0	0.00	72.30	0.1	7,691	0.00%
2024/01/05	1.2	72.72	1	72.60	72.40	0.2	8,913	0.00%
2024/01/04	0.4	73.20	10	72.80	72.60	-9.6	9,230	-0.10%
2024/01/03	6.1	73.22	1	74.40	73.10	5.1	9,285	0.05%
2023/12/29	15	75.03	1	75.20	74.80	14	9,295	0.15%
2023/12/28	10.9	74.51	2	74.50	74.60	8.9	9,415	0.09%
2023/12/27	1.1	73.22	1	73.20	73.30	0.1	9,442	0.00%
2023/12/26	1.5	72.80	0	0.00	72.70	1.5	9,545	0.02%
2023/12/25	4	72.73	1	73.10	72.80	3	9,755	0.03%
2023/12/21	10	73.13	0	0.00	72.70	10	9,849	0.10%
2023/12/20	20	74.35	0	0.00	74.10	20	9,898	0.20%
2023/12/19	8	74.08	0	0.00	74.00	8	9,935	0.08%
2023/12/18	1	74.50	0	0.00	74.40	1	9,995	0.01%
2023/12/15	16	75.76	1	75.50	75.50	15	10,188	0.15%
2023/12/14	1.1	77.10	5	77.10	77.30	-3.9	10,213	-0.04%
2023/12/13	41.1	76.12	0	0.00	76.00	41.1	10,171	0.40%
2023/12/12	0	78.20	1	78.50	77.80	-1	10,053	-0.01%
2023/12/11	3	78.10	4	78.05	78.00	-1	10,108	-0.01%
2023/12/08	6	77.43	1	77.90	77.20	5	10,156	0.05%
2023/12/07	22.1	78.12	0	0.00	77.60	22.1	10,186	0.22%
2023/12/06	2	77.40	1	78.30	77.80	1	10,240	0.01%
2023/12/05	0	0.00	2	76.95	77.00	-2	10,270	-0.02%
2023/12/04	15	76.95	0	0.00	76.50	15	10,336	0.15%
2023/12/01	0	0.00	2	77.20	77.10	-2	10,458	-0.02%
2023/11/30	19	76.63	5	76.66	76.90	14	10,662	0.13%
2023/11/28	0	0.00	1	78.30	78.40	-1	11,565	-0.01%
2023/11/27	7	77.20	1	77.10	77.10	6	11,759	0.05%
2023/11/24	0	0.00	2	78.55	78.50	-2	12,164	-0.02%
2023/11/22	8.1	78.00	0	0.00	77.70	8.1	12,453	0.07%
2023/11/21	20	79.10	3	79.00	79.00	17	12,370	0.14%
2023/11/20	9.1	78.36	1	78.00	78.00	8.1	12,279	0.07%
2023/11/17	0	0.00	7	80.06	80.20	-7	12,116	-0.06%
2023/11/16	0	0.00	1	79.30	79.10	-1	12,025	-0.01%
2023/11/15	0	0.00	10	79.50	78.50	-10	11,968	-0.08%
2023/11/14	0	0.00	1	78.00	77.90	-1	11,858	-0.01%
2023/11/13	1	77.10	0	0.00	77.60	1	11,869	0.01%
2023/11/10	10.5	77.28	0	0.00	77.10	10.5	11,883	0.09%
2023/11/09	0	0.00	1	79.00	79.20	-1	11,857	-0.01%
2023/11/08	4	78.98	2	79.45	78.60	2	12,001	0.02%
2023/11/07	1	78.80	3	79.10	79.10	-2	12,008	-0.02%
2023/11/06	0	78.70	21	79.30	78.80	-21	12,036	-0.17%
2023/11/03	2	78.10	1	78.80	78.20	1	12,143	0.01%
2023/11/02	0	0.00	6	76.83	77.40	-6	12,086	-0.05%
2023/10/31	26	74.29	1	78.00	74.10	25	11,946	0.21%
2023/10/30	4	77.15	2	77.20	76.90	2	11,861	0.02%
2023/10/27	7	77.49	0	0.00	77.30	7	11,890	0.06%
2023/10/26	8	78.54	1	78.20	78.20	7	11,957	0.06%
2023/10/25	0	0.00	4	79.48	80.10	-4	11,962	-0.03%
2023/10/24	0	0.00	1	78.80	79.00	-1	12,043	-0.01%
2023/10/23	12.1	78.12	0	0.00	77.80	12.1	12,066	0.10%
2023/10/20	8.5	79.21	1	79.50	79.10	7.5	12,142	0.06%
2023/10/19	6	80.53	4	81.40	81.40	2	12,052	0.02%
2023/10/18	14	81.02	11	82.00	80.10	3	12,069	0.02%
2023/10/17	23	81.75	5	83.50	81.10	18	11,808	0.15%
2023/10/16	30.4	84.77	5	84.20	83.00	25.4	11,705	0.22%
2023/10/13	7	87.11	45	88.15	85.10	-38	11,340	-0.34%
2023/10/12	6	83.50	31	82.57	84.00	-25	10,331	-0.24%
2023/10/06	1	78.80	2	79.40	78.90	-1	10,709	-0.01%
2023/10/05	1	78.60	1	78.60	78.40	0	10,747	0.00%
2023/10/04	16	78.48	3	79.23	78.40	13	10,777	0.12%
2023/10/03	10	80.98	3.1	80.98	80.50	6.9	10,670	0.06%
2023/10/02	8	82.01	2	82.25	82.00	6	10,679	0.06%
2023/09/28	6.1	85.10	2	84.50	83.00	4.1	10,776	0.04%
2023/09/27	1	85.10	8	85.83	86.00	-7	10,746	-0.07%
2023/09/26	12	84.25	2	84.70	83.70	10	10,621	0.09%
2023/09/25	11	85.02	19	84.67	84.30	-8	10,678	-0.07%
2023/09/22	0	0.00	4	81.63	82.50	-4	10,638	-0.04%
2023/09/21	6	80.75	1.1	80.70	80.60	5	10,613	0.05%
2023/09/20	9	83.33	4	83.58	82.20	5	10,624	0.05%
2023/09/19	5	84.60	32	84.98	84.60	-27	10,450	-0.26%
2023/09/18	1	83.30	1	83.30	83.30	0	10,335	0.00%
2023/09/15	3	83.33	5.2	83.14	82.90	-2.2	10,380	-0.02%
2023/09/14	6.1	83.81	2	84.10	83.80	4.1	10,412	0.04%
2023/09/13	1	83.90	3.2	83.01	83.90	-2.2	10,425	-0.02%
2023/09/12	2	81.80	3	81.30	81.30	-1	10,631	-0.01%
2023/09/11	5	81.86	1	83.60	81.20	4	10,647	0.04%
2023/09/08	1	82.80	0	0.00	82.60	1	10,628	0.01%
2023/09/07	10	83.44	4	84.13	84.50	6	10,632	0.06%
2023/09/06	3.2	84.43	2	84.50	83.20	1.2	10,618	0.01%
2023/09/05	8.3	84.62	10	85.00	85.20	-1.7	10,593	-0.02%
2023/09/04	80	87.29	438.2	86.95	85.70	-358.2	10,510	-3.41%	大賣/鉅額交易
2023/09/01	41	85.23	86	86.20	85.30	-45	9,982	-0.45%
2023/08/31	3.1	83.77	33	84.24	83.40	-29.9	9,779	-0.31%
2023/08/30	3	80.53	23	82.82	83.70	-20	9,882	-0.20%
2023/08/29	0	0.00	11.2	79.42	79.80	-11.2	9,712	-0.12%
2023/08/28	3.2	76.51	0	0.00	75.70	3.2	10,084	0.03%
2023/08/23	0.1	75.00	0	0.00	74.70	0.1	11,529	0.00%
2023/08/21	0	0.00	1	75.50	75.40	-1	11,977	-0.01%
2023/08/17	1	72.50	4	74.73	75.60	-3	12,610	-0.02%
2023/08/16	7	73.47	1	74.10	73.20	6	12,960	0.05%
2023/08/15	5.2	74.04	0	0.00	74.30	5.2	13,037	0.04%
2023/08/14	11	73.59	1	73.40	73.40	10	13,253	0.08%
2023/08/11	1	77.80	0	0.00	77.50	1	13,487	0.01%
2023/08/10	1	78.50	0	0.00	77.90	1	13,636	0.01%
2023/08/09	9	80.50	5	81.38	79.20	4	13,659	0.03%
2023/08/08	1	80.50	1	79.70	79.70	0	13,666	0.00%
2023/08/07	8	80.61	0	0.00	80.50	8	13,852	0.06%
2023/08/04	1	80.20	30	80.50	80.70	-29	13,957	-0.21%
2023/08/02	2	80.25	2	80.80	80.10	0	13,997	0.00%
2023/08/01	1	82.20	15	81.67	81.00	-14	13,969	-0.10%
2023/07/31	2	81.95	9	83.39	82.00	-7	13,957	-0.05%
2023/07/28	0	0.00	21	81.59	81.60	-21	13,918	-0.15%
2023/07/27	8	81.01	134	80.46	81.00	-126	13,982	-0.90%	大賣/鉅額交易
2023/07/26	10	77.75	1	77.70	77.70	9	13,895	0.06%
2023/07/25	201	78.83	90	80.17	79.80	111	13,936	0.80%	大買/鉅額交易
2023/07/24	7	76.33	0	0.00	76.20	7	13,873	0.05%
2023/07/21	2	78.20	1	77.40	77.40	1	13,893	0.01%
2023/07/20	61	79.75	3	78.63	78.20	58	14,010	0.41%
2023/07/19	7	79.10	20	79.55	79.00	-13	13,983	-0.09%
2023/07/18	30	81.22	0	0.00	80.20	30	14,165	0.21%
2023/07/17	7	84.39	46	86.73	84.40	-39	14,604	-0.27%
2023/07/14	8	85.94	271	86.27	85.50	-263	15,027	-1.75%	大賣/鉅額交易
2023/07/13	444	81.87	343	82.98	84.00	101	15,484	0.65%	大買/大賣/鉅額交易
2023/07/12	4	79.95	1	80.60	80.20	3	15,701	0.02%
2023/07/11	115	81.04	1	80.40	80.00	114	16,083	0.71%	大買/鉅額交易
2023/07/10	3	81.87	1	82.20	81.30	2	16,401	0.01%
2023/07/07	8	82.35	1.1	83.35	82.30	6.9	16,394	0.04%
2023/07/06	7	82.61	109	83.59	83.50	-102	16,360	-0.62%	大賣/鉅額交易
2023/07/05	125	81.98	5	82.14	81.80	120	16,184	0.74%	大買/鉅額交易
2023/07/04	368	82.84	22	83.00	82.40	346	16,023	2.16%	大買/鉅額交易
2023/07/03	88	82.09	1	81.80	81.80	87	16,017	0.54%
2023/06/30	25	82.64	21	82.50	82.60	4	15,975	0.03%
2023/06/29	1	80.90	1	80.50	80.50	0	15,906	0.00%
2023/06/28	12	81.19	34.3	81.09	80.80	-22.3	15,888	-0.14%
2023/06/27	21	79.93	0	0.00	79.40	21	15,857	0.13%
2023/06/26	15.2	82.09	0	0.00	82.00	15.2	15,917	0.10%
2023/06/21	7.3	82.56	0	0.00	82.00	7.3	16,007	0.05%
2023/06/20	2	83.20	44	83.89	83.10	-42	16,009	-0.26%
2023/06/19	81.8	83.25	0	0.00	83.40	81.8	16,067	0.51%
2023/06/16	8	87.74	5	87.50	83.70	3	16,268	0.02%
2023/06/15	7.2	87.14	8	87.76	87.70	-0.8	16,050	-0.01%
2023/06/14	6	87.13	0	0.00	87.40	6	16,092	0.04%
2023/06/13	2	87.45	28	88.05	87.10	-26	16,261	-0.16%
2023/06/12	4	87.08	2	87.15	86.80	2	16,486	0.01%
2023/06/09	9	87.73	4	85.90	87.80	5	16,587	0.03%
2023/06/08	3	88.70	3	87.20	87.10	0	16,894	0.00%
2023/06/07	5	89.50	0	0.00	89.70	5	17,277	0.03%
2023/06/06	17	89.79	1	88.50	88.50	16	17,427	0.09%
2023/06/05	32	92.82	38	92.72	90.60	-6	17,463	-0.03%
2023/06/02	14	90.64	58	91.24	90.60	-44	17,273	-0.25%
2023/06/01	29.2	90.90	39	90.61	89.60	-9.8	17,110	-0.06%
2023/05/31	35	86.07	17	87.58	87.60	18	16,730	0.11%
2023/05/30	62	85.78	93	86.49	86.60	-31	16,779	-0.18%
2023/05/29	11	83.63	55	83.61	82.80	-44	16,189	-0.27%
2023/05/26	59	82.85	2	83.00	82.20	57	16,720	0.34%
2023/05/25	25	83.80	49	84.59	83.40	-24	16,790	-0.14%
2023/05/24	4	83.50	6	84.70	85.30	-2	16,784	-0.01%
2023/05/23	11	83.65	28	84.46	83.70	-17	16,779	-0.10%
2023/05/22	41	82.02	31	83.43	84.20	10	16,625	0.06%
2023/05/19	7	81.23	4	80.65	80.40	3	16,605	0.02%
2023/05/18	123	81.77	16	81.59	81.80	107	17,232	0.62%	大買/鉅額交易
2023/05/17	10.1	80.67	9	81.02	81.10	1.1	17,202	0.01%
2023/05/16	2	78.90	10	78.97	79.60	-8	16,929	-0.05%
2023/05/15	13	77.18	5	77.20	76.70	8	16,975	0.05%
2023/05/12	7	76.50	0	0.00	78.30	7	17,522	0.04%
2023/05/11	7	76.50	0	0.00	75.90	7	17,605	0.04%
2023/05/10	0	0.00	6	78.58	79.10	-6	17,858	-0.03%
2023/05/09	3.5	77.84	2	77.10	77.10	1.5	18,040	0.01%
2023/05/08	1	77.30	2	78.35	78.10	-1	18,373	-0.01%
2023/05/04	2	77.10	2	78.00	77.80	0	20,127	0.00%
2023/05/03	10	78.73	0	0.00	77.60	10	20,629	0.05%
2023/05/02	9	80.68	0.3	79.90	80.00	8.7	21,995	0.04%
2023/04/28	4	80.80	2	81.60	80.60	2	22,329	0.01%
2023/04/27	2	80.20	2	81.00	80.50	0	22,911	0.00%
2023/04/26	2	79.80	8	79.55	79.80	-6	23,222	-0.03%
2023/04/25	5	79.78	4	79.50	78.50	1	23,224	0.00%
2023/04/24	1	80.00	4	80.40	80.90	-3	23,268	-0.01%
2023/04/21	49	80.20	44	80.47	80.30	5	23,333	0.02%
2023/04/20	50	80.28	50	80.92	82.00	0	23,300	0.00%
2023/04/19	20	84.80	18	85.11	83.20	2	23,430	0.01%
2023/04/18	6	83.55	124.3	84.71	85.70	-118.3	23,376	-0.51%	大賣/鉅額交易
2023/04/17	104	81.66	27	81.27	81.80	77	22,746	0.34%	大買/
2023/04/14	17.1	77.53	13	79.21	79.10	4.1	22,664	0.02%
2023/04/13	6	77.97	26	78.47	77.60	-20	22,469	-0.09%
2023/04/12	2	75.30	1	75.40	75.60	1	22,228	0.00%
2023/04/10	0	0.00	2	74.10	74.80	-2	22,442	-0.01%
2023/04/07	0.2	74.80	0	0.00	74.30	0.2	22,682	0.00%
2023/04/06	2	73.35	2	73.70	73.70	0	22,946	0.00%
2023/03/31	7	76.21	5	75.80	75.20	2	23,097	0.01%
2023/03/30	2	76.50	2	77.00	76.50	0	23,290	0.00%
2023/03/28	0	0.00	10	74.80	74.50	-10	24,135	-0.04%
2023/03/27	4	76.50	0	0.00	75.50	4	24,251	0.02%
2023/03/24	9	78.12	3	78.40	78.80	6	24,380	0.02%
2023/03/23	1	76.80	2	77.00	77.50	-1	24,792	0.00%
2023/03/22	8	77.53	4	76.40	76.40	4	25,520	0.02%
2023/03/21	5	77.26	7.2	77.74	77.30	-2.2	25,958	-0.01%
2023/03/20	17	75.69	4	75.75	75.80	13	26,583	0.05%
2023/03/17	3	75.07	17	75.18	75.70	-14	26,757	-0.05%
2023/03/16	4	75.53	2	74.95	73.90	2	27,143	0.01%
2023/03/15	21	76.95	11	77.17	75.90	10	27,463	0.04%
2023/03/14	10	75.19	17	74.85	75.50	-7	27,639	-0.03%
2023/03/13	0	0.00	5	73.48	76.00	-5	27,805	-0.02%
2023/03/10	16.8	72.92	7	73.20	72.40	9.8	28,035	0.03%
2023/03/09	3	76.07	0	0.00	76.00	3	28,440	0.01%
2023/03/08	13	77.59	4.3	77.50	77.60	8.8	29,589	0.03%
2023/03/07	9	79.12	8	79.23	79.20	1	31,679	0.00%
2023/03/06	1	78.90	4	79.20	79.00	-3	32,545	-0.01%
2023/03/03	12	78.26	1	78.70	78.10	11	33,580	0.03%
2023/03/02	15	78.99	1	78.80	78.80	14	33,809	0.04%
2023/03/01	2	81.45	9	82.94	81.60	-7	34,331	-0.02%
2023/02/24	9	81.64	13	81.74	81.30	-4	34,926	-0.01%
2023/02/23	6.1	79.55	5	79.86	80.00	1.1	35,006	0.00%
2023/02/22	15	78.55	4	78.80	78.10	11	35,078	0.03%
2023/02/21	6.2	81.64	10	81.51	80.90	-3.9	35,210	-0.01%
2023/02/20	0	0.00	1	80.60	80.60	-1	35,453	0.00%
2023/02/17	8	80.46	1	80.00	80.00	7	36,109	0.02%
2023/02/16	16	81.52	15	81.93	81.50	1	36,232	0.00%
2023/02/15	2	78.80	3	78.53	77.90	-1	35,580	0.00%
2023/02/14	3	77.43	1	77.40	77.20	2	35,384	0.01%
2023/02/13	2	77.70	2	78.10	77.50	0	35,365	0.00%
2023/02/10	13	78.03	15	79.14	79.00	-2	35,162	-0.01%
2023/02/09	0	0.00	1	77.40	76.90	-1	34,580	0.00%
2023/02/08	5	77.20	12	76.98	77.80	-7	34,426	-0.02%
2023/02/07	9	77.58	8	77.69	77.80	1	34,045	0.00%
2023/02/06	16	77.88	6	77.80	77.50	10	33,809	0.03%
2023/02/03	8	79.18	8	78.53	78.10	0	33,486	0.00%
2023/02/02	34.5	80.81	27	80.93	79.50	7.5	32,779	0.02%
2023/02/01	24	83.68	14.7	82.94	84.50	9.3	31,891	0.03%
2023/01/31	30	79.62	60	80.16	82.90	-30	31,435	-0.10%
2023/01/30	19	75.47	16	77.63	78.10	3	30,031	0.01%
2023/01/17	9	70.16	10.4	70.40	71.00	-1.4	29,893	0.00%
2023/01/16	12	68.56	23	68.80	69.20	-11	29,626	-0.04%
2023/01/12	8.2	66.29	12	66.31	66.20	-3.9	29,684	-0.01%
2023/01/11	4.2	67.11	3	67.27	66.50	1.2	29,471	0.00%
2023/01/10	7	67.73	1	67.20	67.20	6	29,388	0.02%
2023/01/09	15	68.58	11.2	68.14	68.20	3.8	29,198	0.01%
2023/01/06	5	66.12	10.7	66.55	66.20	-5.7	28,481	-0.02%
2023/01/05	5	65.58	12	65.77	65.70	-7	27,989	-0.03%
2023/01/04	2	64.20	4	64.90	65.70	-2	27,698	-0.01%
2023/01/03	6	62.68	5	62.92	63.20	1	27,350	0.00%
2022/12/30	8	61.65	10	62.13	62.00	-2	27,175	-0.01%
2022/12/29	5.1	60.02	15	60.79	61.40	-9.9	27,061	-0.04%
2022/12/28	5	61.86	4	61.63	61.60	1	26,892	0.00%
2022/12/27	6	62.08	1	62.00	61.90	5	26,747	0.02%
2022/12/26	1	60.30	5	60.84	61.10	-4	26,468	-0.02%
2022/12/23	1	59.20	1	59.40	59.10	0	26,197	0.00%
2022/12/22	4	60.20	3	60.20	59.70	1	25,954	0.00%
2022/12/21	5.1	60.63	11	61.47	60.00	-5.9	25,720	-0.02%
2022/12/20	0.2	63.30	5	61.64	61.40	-4.9	25,370	-0.02%
2022/12/19	7	64.77	0	0.00	64.20	7	24,857	0.03%
2022/12/16	3.5	64.44	0	0.00	64.10	3.5	24,654	0.01%
2022/12/15	14	67.72	14	67.20	66.50	0	24,382	0.00%
2022/12/14	38	67.30	27.7	67.61	66.80	10.3	23,822	0.04%
2022/12/13	9.3	65.81	38.6	65.45	65.00	-29.3	23,062	-0.13%
2022/12/12	6	64.90	14.5	65.40	66.60	-8.5	22,467	-0.04%
2022/12/09	6	62.67	11	62.31	62.30	-5	21,593	-0.02%
2022/12/08	40.3	63.13	0	0.00	63.00	40.3	21,338	0.19%
2022/12/07	11.3	64.95	14	64.15	63.40	-2.7	20,901	-0.01%
2022/12/06	9	65.32	9	65.09	64.90	0	20,373	0.00%
2022/12/05	12	66.83	23	66.95	66.90	-11	19,893	-0.06%
2022/12/02	60.5	67.90	41	66.72	66.70	19.5	19,576	0.10%
2022/12/01	30	67.27	29	67.49	67.90	1	18,949	0.01%
2022/11/30	32.2	64.93	49	65.23	65.20	-16.8	18,126	-0.09%
2022/11/29	77.8	65.35	58.2	66.16	63.70	19.6	16,812	0.12%
2022/11/28	17.4	61.16	101.6	62.52	64.80	-84.2	14,714	-0.57%	大賣/
2022/11/25	322	59.41	338.3	60.13	60.60	-16.3	14,089	-0.12%	大買/大賣/
2022/11/24	99.3	57.22	35	57.45	57.70	64.3	12,958	0.50%
2022/11/23	72	56.68	72.2	56.96	57.10	-0.2	12,521	0.00%
2022/11/22	32	54.78	35	54.54	54.90	-3	11,541	-0.03%
2022/11/21	35	52.27	75.4	53.21	54.10	-40.4	10,587	-0.38%
2022/11/18	22	49.25	4	49.59	49.20	18	9,933	0.18%
2022/11/17	30	50.90	11	50.44	50.20	19	9,704	0.20%
2022/11/16	18.3	49.81	25	50.33	50.90	-6.7	9,257	-0.07%
2022/11/15	9.5	49.41	345	49.98	51.10	-335.5	8,791	-3.82%	大賣/鉅額交易
2022/11/14	461	47.66	246	49.24	49.50	215	7,961	2.70%	大買/大賣/鉅額交易
2022/11/11	22	44.94	2	45.05	45.00	20	7,484	0.27%
2022/11/10	3	45.15	1	45.50	44.40	2	7,462	0.03%
2022/11/09	6	45.03	4	45.40	44.80	2	7,416	0.03%
2022/11/08	8	45.66	1	45.35	45.35	7	7,303	0.10%
2022/11/07	3	45.40	1.2	45.58	45.75	1.8	7,330	0.02%
2022/11/04	1.1	44.43	0	0.00	45.05	1.1	7,310	0.02%
2022/11/03	1	44.85	3	44.78	44.45	-2	7,270	-0.03%
2022/11/02	7	45.49	1	45.75	45.20	6	7,337	0.08%
2022/11/01	3.1	45.34	2	45.60	45.60	1.1	7,586	0.01%
2022/10/31	4	46.19	8	45.96	45.60	-4	7,566	-0.05%
2022/10/28	12	46.48	13	45.78	45.75	-1	7,556	-0.01%
2022/10/27	6	45.47	0	0.00	46.55	6	7,447	0.08%
2022/10/26	5	44.60	4	44.76	44.40	1	7,331	0.01%
2022/10/25	13.2	44.34	2	45.08	44.30	11.2	7,207	0.16%
2022/10/24	19.3	45.74	10	45.91	46.00	9.3	6,936	0.13%
2022/10/21	13	44.49	15	44.26	45.05	-2	6,516	-0.03%
2022/10/20	10	41.18	20	41.14	41.35	-10	5,996	-0.17%
2022/10/19	31	43.21	38	42.88	43.00	-7	5,965	-0.12%
2022/10/18	20	43.34	1	42.80	42.80	19	6,023	0.32%
2022/10/17	17	42.93	7	43.35	43.45	10	6,156	0.16%
2022/10/14	3	42.10	4	42.23	42.80	-1	6,177	-0.02%
2022/10/13	15	42.23	17	41.23	41.05	-2	6,136	-0.03%
2022/10/11	20	40.80	0	0.00	40.80	20	6,175	0.32%
2022/10/07	0	0.00	3	42.25	42.90	-3	6,221	-0.05%
2022/10/06	1	41.30	1	41.25	41.25	0	6,295	0.00%
2022/10/04	0	0.00	2	41.30	41.20	-2	6,824	-0.03%
2022/10/03	1	40.70	0	0.00	40.75	1	7,032	0.01%
2022/09/28	4	41.33	1.3	41.82	41.20	2.7	7,355	0.04%
2022/09/26	5	41.55	2	42.40	41.85	3	7,436	0.04%
2022/09/23	15	43.35	2	43.13	42.85	13	7,635	0.17%
2022/09/22	36	43.32	9	43.40	43.45	27	7,823	0.35%
2022/09/21	4	43.00	2	42.60	42.60	2	8,031	0.02%
2022/09/20	1	43.05	5	42.61	43.30	-4	8,266	-0.05%
2022/09/19	0	0.00	2	42.15	41.95	-2	8,537	-0.02%
2022/09/07	2	42.08	0	0.00	41.85	2	11,040	0.02%
2022/09/06	1	42.10	5	42.60	42.05	-4	11,057	-0.04%
2022/09/05	3	43.97	3	43.77	43.40	0	11,033	0.00%
2022/09/02	4	42.69	97	42.34	43.85	-93	11,015	-0.84%
2022/09/01	12	43.15	16	43.08	43.20	-4	10,804	-0.04%
2022/08/31	0	0.00	1	41.30	41.25	-1	10,484	-0.01%
2022/08/30	0	0.00	1	40.95	40.60	-1	10,489	-0.01%
2022/08/29	3	40.20	0	0.00	40.15	3	10,523	0.03%
2022/08/26	3	40.10	0	0.00	41.00	3	10,537	0.03%
2022/08/25	90	40.02	0	0.00	39.85	90	10,558	0.85%
2022/08/24	2	40.85	0	0.00	40.70	2	10,758	0.02%
2022/08/23	10	40.90	0	0.00	40.85	10	10,817	0.09%
2022/08/22	2	40.80	0	0.00	40.85	2	10,847	0.02%
2022/08/19	3	41.48	0	0.00	41.30	3	10,809	0.03%
2022/08/18	0	0.00	1	41.40	41.50	-1	10,867	-0.01%
2022/08/11	3	42.15	0	0.00	41.80	3	10,866	0.03%
2022/08/08	5	40.63	9	40.99	41.45	-4	10,907	-0.04%
2022/08/05	4	43.79	0	0.00	43.80	4	10,664	0.04%
2022/07/29	1	45.50	5	45.33	45.75	-4	10,334	-0.04%
2022/07/28	1	45.60	0	0.00	45.45	1	10,296	0.01%
2022/07/26	6	46.08	6	45.54	45.55	0	10,166	0.00%
2022/07/25	6	45.38	0	0.00	45.80	6	10,061	0.06%
2022/07/22	2	45.75	0	0.00	45.95	2	9,867	0.02%
2022/07/21	2	46.35	1	46.05	46.95	1	9,614	0.01%
2022/07/20	1	48.00	2	47.80	47.50	-1	9,444	-0.01%
2022/07/19	3	47.93	2	48.05	48.05	1	9,371	0.01%
2022/07/18	14	48.00	16	48.48	48.50	-2	9,321	-0.02%
2022/07/15	3	48.35	5	47.98	48.00	-2	9,207	-0.02%
2022/07/14	3	48.80	1	48.80	49.00	2	9,075	0.02%
2022/07/13	4	47.83	7	48.81	49.00	-3	8,896	-0.03%
2022/07/12	5	46.79	11	46.05	46.90	-6	8,479	-0.07%
2022/07/11	5	46.57	8	46.29	46.10	-3	8,246	-0.04%
2022/07/08	9	44.52	9	44.46	44.70	0	8,045	0.00%
2022/07/07	0	0.00	5	43.59	43.70	-5	7,907	-0.06%
2022/07/06	4	43.31	1	42.50	42.50	3	7,786	0.04%
2022/07/05	3	44.70	2	44.33	44.50	1	7,651	0.01%
2022/07/04	12	44.86	14	44.52	44.40	-2	7,573	-0.03%
2022/07/01	3	45.73	5	44.90	44.40	-2	7,468	-0.03%
2022/06/30	7	47.34	6	47.08	47.20	1	7,202	0.01%
2022/06/29	17	47.97	6	48.18	47.50	11	6,978	0.16%
2022/06/28	9	49.21	1	48.35	48.35	8	6,707	0.12%
2022/06/27	93	49.09	92	49.61	50.20	1	6,443	0.02%
2022/06/24	9	49.90	1	50.30	50.00	8	6,089	0.13%
2022/06/23	21	49.89	34.1	51.00	50.50	-13.1	5,800	-0.23%
2022/06/22	6	49.06	1	49.15	49.10	5	4,986	0.10%
2022/06/21	91	47.90	110	49.00	49.75	-19	4,553	-0.42%	大賣/
2022/06/20	4.1	44.83	10	45.73	45.30	-5.9	3,987	-0.15%
2022/06/17	8	46.10	1	45.90	46.10	7	3,770	0.19%
2022/06/16	0	0.00	6	46.38	45.80	-6	3,557	-0.17%
2022/06/15	2	45.10	2	45.35	45.40	0	3,336	0.00%
2022/06/14	1	44.65	5	44.45	44.80	-4	3,285	-0.12%
2022/06/10	0	45.15	1	45.25	45.40	-1	3,116	-0.03%
2022/06/09	1	44.70	0	0.00	45.20	1	3,089	0.03%
2022/06/08	0	0.00	5	44.40	44.35	-5	3,099	-0.16%
2022/06/07	2	44.15	0	0.00	44.35	2	3,070	0.07%
2022/06/06	0	0.00	1	44.65	44.70	-1	3,007	-0.03%
2022/06/02	5	45.26	5	45.42	45.15	0	3,005	0.00%
2022/06/01	17	45.63	31	46.09	45.80	-14	2,937	-0.48%
2022/05/31	1	44.05	4.3	44.21	44.45	-3.3	2,668	-0.12%
2022/05/30	2	43.53	4	43.50	43.70	-2	2,530	-0.08%
2022/05/25	1	42.50	0	0.00	43.15	1	2,352	0.04%
2022/05/23	2	42.23	0	0.00	42.10	2	2,264	0.09%
2022/05/18	7	41.95	0	0.00	42.05	7	2,204	0.32%
2022/05/16	0	0.00	4	41.73	42.00	-4	2,128	-0.19%
2022/05/06	0	0.00	5	39.60	39.55	-5	1,836	-0.27%
2022/05/04	5	40.10	0	0.00	40.10	5	1,849	0.27%
2022/04/22	0	41.10	0	0.00	41.20	0	2,099	0.00%
2022/04/21	0	0.00	2	41.10	41.10	-2	2,154	-0.09%
2022/04/20	0	0.00	4	40.99	40.95	-4	2,209	-0.18%
2022/04/15	0	0.00	2	40.70	40.55	-2	2,267	-0.09%
2022/04/13	0	0.00	1	39.55	39.95	-1	2,372	-0.04%
2022/04/12	1	39.15	0	0.00	39.10	1	2,472	0.04%
2022/03/30	0	0.00	3	40.60	40.65	-3	2,877	-0.10%
2022/03/25	0	0.00	5	40.52	40.40	-5	2,888	-0.17%
2022/03/24	1	40.35	0	0.00	40.55	1	2,930	0.03%
2022/03/22	0	0.00	1	40.05	40.30	-1	2,996	-0.03%
2022/03/17	10	39.60	3	39.77	39.60	7	3,024	0.23%
2022/03/15	0	0.00	1	38.85	38.85	-1	3,033	-0.03%
2022/03/11	3	39.33	0	0.00	39.05	3	3,025	0.10%
2022/03/10	2	40.00	0	0.00	40.30	2	2,959	0.07%
2022/03/09	1	39.15	0	0.00	39.30	1	2,948	0.03%
2022/03/08	0	39.55	0	0.00	38.90	0	2,973	0.00%
2022/03/04	1	40.90	0	0.00	40.90	1	2,906	0.03%
2022/03/01	0	0.00	1	41.60	41.35	-1	3,084	-0.03%
2022/02/25	1	40.60	0	0.00	40.85	1	3,128	0.03%
2022/02/24	10	40.70	0	0.00	40.70	10	3,250	0.31%
2022/02/23	1	41.85	0	0.00	41.85	1	3,355	0.03%
2022/02/22	1	42.60	0	0.00	41.75	1	3,515	0.03%
2022/02/17	0	0.00	2	42.00	42.25	-2	3,963	-0.05%
2022/02/09	2	41.75	0	0.00	42.00	2	4,231	0.05%
2022/01/24	0	0.00	2	41.35	41.35	-2	4,453	-0.04%
2022/01/14	0	0.00	1	43.65	43.55	-1	4,736	-0.02%
2022/01/13	1	43.60	0	0.00	43.45	1	4,898	0.02%
2022/01/11	0	0.00	2	42.70	42.75	-2	5,175	-0.04%
2022/01/10	0	0.00	1	43.30	43.30	-1	5,515	-0.02%
2022/01/07	20	43.68	21	43.62	43.60	-1	5,730	-0.02%
2022/01/05	0	0.00	61	43.39	43.55	-61	5,988	-1.02%
2022/01/04	2	42.88	4	43.26	43.25	-2	6,131	-0.03%
2022/01/03	0	0.00	34	43.08	42.85	-34	6,645	-0.51%
2021/12/30	11	41.80	0	0.00	41.90	11	6,725	0.16%
2021/12/29	0	0.00	1	41.90	42.05	-1	6,916	-0.01%
2021/12/27	20	41.90	4	41.95	42.00	16	7,032	0.23%
2021/12/24	60	41.70	2	42.30	42.30	58	7,180	0.81%
2021/12/20	0	0.00	2	42.30	41.85	-2	7,868	-0.03%
2021/12/17	1	41.80	1	41.50	41.85	0	8,019	0.00%
2021/12/16	0	0.00	11	41.49	41.25	-11	8,246	-0.13%
2021/12/14	10	41.10	0	0.00	41.10	10	9,503	0.11%
2021/12/13	0	0.00	7	41.58	41.55	-7	9,818	-0.07%
2021/12/10	6	41.36	5	41.70	41.35	1	10,132	0.01%
2021/12/08	0	0.00	3	42.12	41.70	-3	10,165	-0.03%
2021/12/07	2	41.55	0	0.00	41.90	2	10,150	0.02%
2021/12/06	3	41.48	0	0.00	41.55	3	10,137	0.03%
2021/12/03	6	41.46	0	0.00	41.45	6	10,151	0.06%
2021/12/02	5	41.30	0	0.00	41.30	5	10,165	0.05%
2021/12/01	10	41.00	0	41.40	41.55	10	10,150	0.10%
2021/11/30	0	0.00	2	41.60	41.00	-2	10,150	-0.02%
2021/11/26	7	41.77	0	0.00	41.60	7	10,092	0.07%
2021/11/25	2	42.55	0	0.00	42.40	2	10,021	0.02%
2021/11/24	0	0.00	1	42.75	42.80	-1	10,011	-0.01%
2021/11/23	1	43.50	0	0.00	43.15	1	9,994	0.01%
2021/11/22	1	44.05	8	44.11	44.05	-7	9,908	-0.07%
2021/11/19	3	43.65	31	43.85	43.30	-28	9,740	-0.29%
2021/11/18	0	0.00	10	43.50	43.10	-10	9,587	-0.10%
2021/11/17	0	0.00	12	43.51	43.40	-12	9,523	-0.13%
2021/11/16	12	42.46	42	42.93	43.35	-30	9,379	-0.32%
2021/11/15	7	41.98	4	41.90	41.90	3	9,147	0.03%
2021/11/12	0	0.00	6	41.74	41.85	-6	9,137	-0.07%
2021/11/11	7	40.83	0	0.00	40.80	7	9,095	0.08%
2021/11/10	33	41.64	1	41.55	41.55	32	9,033	0.35%
2021/11/09	0	0.00	20	41.90	42.10	-20	9,018	-0.22%
2021/11/08	1	41.45	1	41.60	41.50	0	8,969	0.00%
2021/11/04	20	41.75	0	0.00	41.50	20	8,966	0.22%
2021/11/01	4	41.31	1	41.25	41.35	3	8,871	0.03%
2021/10/29	8	41.69	6	41.15	41.10	2	8,813	0.02%
2021/10/28	6	41.98	0	0.00	41.90	6	8,730	0.07%
2021/10/27	5	42.30	5	42.25	42.25	0	8,705	0.00%
2021/10/26	13	42.63	13	42.34	42.40	0	8,666	0.00%
2021/10/25	12	42.36	24	42.83	42.70	-12	8,597	-0.14%
2021/10/22	3	42.45	2	42.55	42.20	1	8,522	0.01%
2021/10/21	9	42.13	15	42.94	43.10	-6	8,420	-0.07%
2021/10/20	14	42.07	4	41.30	41.40	10	8,208	0.12%
2021/10/19	11	42.29	9	42.59	41.90	2	8,091	0.02%
2021/10/18	31	43.40	14	42.63	42.15	17	7,879	0.22%
2021/10/15	4	43.36	7	43.47	44.25	-3	7,551	-0.04%
2021/10/14	12	43.08	2	43.00	42.95	10	7,346	0.14%
2021/10/13	7	42.91	4	43.19	43.65	3	7,244	0.04%
2021/10/12	5	43.72	5	43.57	42.70	0	7,081	0.00%
2021/10/08	27	44.49	25.1	44.15	44.20	1.9	6,883	0.03%
2021/10/07	18	42.86	2	42.85	43.05	16	6,326	0.25%
2021/10/06	13	41.77	23	41.82	42.15	-10	6,118	-0.16%
2021/10/05	3	39.80	2	40.23	40.30	1	5,905	0.02%
2021/10/04	3	40.92	2	41.00	40.60	1	5,852	0.02%
2021/10/01	8	41.51	20	40.82	40.25	-12	5,782	-0.21%
2021/09/30	2	42.05	2	42.35	42.70	0	5,642	0.00%
2021/09/29	1	42.10	5	42.05	42.00	-4	5,550	-0.07%
2021/09/28	4	42.24	0	0.00	42.80	4	5,453	0.07%
2021/09/27	8	44.32	10.2	43.51	43.10	-2.2	5,411	-0.04%
2021/09/24	2	43.48	34	43.46	44.00	-32	5,138	-0.62%
2021/09/23	14	43.28	3	43.60	43.80	11	4,989	0.22%
2021/09/22	31	43.93	21	43.89	43.70	10	4,756	0.21%
2021/09/17	21.1	44.02	11	43.75	43.95	10.1	4,291	0.23%
2021/09/16	1	40.95	4	41.14	41.15	-3	3,610	-0.08%
2021/09/15	6	39.03	12	39.80	40.30	-6	3,399	-0.18%
2021/09/08	1	36.85	0	0.00	36.90	1	3,339	0.03%
2021/09/06	1	37.60	0	0.00	37.50	1	3,386	0.03%
2021/09/03	0	0.00	1	37.90	38.10	-1	3,381	-0.03%
2021/09/02	0	0.00	1	37.75	37.85	-1	3,378	-0.03%
2021/08/30	1	38.00	1	38.20	38.10	0	3,373	0.00%
2021/08/27	3	38.15	0	0.00	38.00	3	3,369	0.09%
2021/08/26	1	37.70	0	0.00	37.45	1	3,367	0.03%
2021/08/18	1	37.50	0	0.00	37.55	1	3,469	0.03%
2021/08/17	1	37.15	1	37.10	37.00	0	3,480	0.00%
2021/08/16	1	37.80	0	0.00	37.80	1	3,481	0.03%
2021/08/13	1	38.65	0	0.00	38.50	1	3,483	0.03%
2021/08/10	2	39.70	0	0.00	39.40	2	3,646	0.05%
2021/08/06	5	41.12	2	41.35	40.90	3	3,899	0.08%
2021/08/03	1	39.65	0	0.00	39.40	1	4,282	0.02%
2021/07/30	1	39.90	0	0.00	39.90	1	4,420	0.02%
2021/07/28	2	39.88	1	39.45	39.70	1	4,571	0.02%
2021/07/27	1	40.90	1.5	40.64	40.40	-0.5	4,794	-0.01%
2021/07/26	0	0.00	15	40.90	40.85	-15	4,940	-0.30%
2021/07/23	15	41.30	1	41.15	41.00	14	5,029	0.28%
2021/07/22	1	41.10	1	41.00	40.70	0	5,087	0.00%
2021/07/21	5	40.12	0	0.00	40.00	5	5,135	0.10%
2021/07/20	2	41.03	0	0.00	40.60	2	5,149	0.04%
2021/07/19	1	41.80	0	0.00	41.35	1	5,206	0.02%
2021/07/16	1	42.45	0	0.00	42.50	1	5,419	0.02%
2021/07/15	30	42.00	1	41.55	41.75	29	5,568	0.52%
2021/07/14	1	41.35	0	0.00	41.15	1	5,798	0.02%
2021/07/12	3	42.31	0	0.00	42.50	3	6,040	0.05%
2021/07/06	0	0.00	1	43.05	42.70	-1	7,871	-0.01%
2021/07/05	1	42.85	0	0.00	42.80	1	8,124	0.01%
2021/06/29	0	0.00	1	42.45	42.30	-1	8,331	-0.01%
2021/06/28	0	0.00	10	42.35	42.50	-10	8,484	-0.12%
2021/06/24	6	42.48	2	42.43	42.75	4	8,614	0.05%
2021/06/23	0	0.00	1	41.00	41.60	-1	8,997	-0.01%
2021/06/22	0	0.00	1	39.75	40.00	-1	9,683	-0.01%
2021/06/21	2	40.03	1	39.50	39.50	1	10,778	0.01%
2021/06/18	5	40.65	0	0.00	40.50	5	10,830	0.05%
2021/06/09	1	39.75	0	0.00	39.35	1	11,374	0.01%
2021/05/31	6	39.70	0	0.00	39.45	6	11,793	0.05%
2021/05/28	0	0.00	1	39.70	39.70	-1	11,827	-0.01%
2021/05/27	0	39.00	0	0.00	38.80	0	11,868	0.00%
2021/05/24	0	39.45	0	0.00	39.50	0	12,265	0.00%
2021/05/18	0	0.00	2	37.70	38.85	-2	12,797	-0.02%
2021/05/17	0	36.90	0	0.00	36.00	0	12,762	0.00%
2021/05/13	0	38.00	0	0.00	38.40	0	12,556	0.00%
2021/05/12	3	37.57	3	37.00	38.10	0	12,478	0.00%
2021/05/11	3	41.20	5	41.00	40.60	-2	12,357	-0.02%
2021/05/10	1	42.50	0	0.00	43.20	1	12,322	0.01%
2021/05/07	1	42.30	0	0.00	42.90	1	12,358	0.01%
2021/05/05	1	40.20	0	0.00	40.40	1	12,720	0.01%
2021/05/04	0	40.05	1	40.00	40.50	-1	12,698	-0.01%
2021/05/03	0	43.85	0	0.00	42.95	0	12,571	0.00%
2021/04/29	0	0.00	1	45.50	45.40	-1	12,565	-0.01%
2021/04/26	1	44.80	23	45.00	44.75	-22	12,694	-0.17%
2021/04/23	0	45.05	0	0.00	44.60	0	12,780	0.00%
2021/04/22	1.1	45.59	13	46.26	44.35	-12	12,901	-0.09%
2021/04/21	3.1	46.65	0	0.00	46.50	3.1	12,842	0.02%
2021/04/20	3	47.18	7	47.28	47.85	-4	12,734	-0.03%
2021/04/19	0	0.00	1	46.20	46.40	-1	12,771	-0.01%
2021/04/16	2	45.55	2	45.65	45.65	0	12,810	0.00%
2021/04/15	2.1	45.67	3	45.85	45.55	-0.9	12,884	-0.01%
2021/04/14	1.1	45.59	4	47.49	47.20	-2.9	12,794	-0.02%
2021/04/13	26	47.66	53	47.13	46.80	-27	13,010	-0.21%
2021/04/12	3	46.00	17.1	46.26	46.30	-14.1	12,787	-0.11%
2021/04/09	12	45.10	7	44.61	44.70	5	13,190	0.04%
2021/04/08	0	44.00	8	44.18	44.05	-8	13,439	-0.06%
2021/04/07	2.1	43.90	0	0.00	43.95	2.1	13,403	0.02%
2021/04/06	0	0.00	1	44.00	44.00	-1	13,536	-0.01%
2021/04/01	3	43.88	5	44.22	44.45	-2	14,220	-0.01%
2021/03/31	15.2	44.15	13	44.07	44.05	2.2	14,437	0.01%
2021/03/30	1	43.25	7	43.46	43.35	-6	14,258	-0.04%
2021/03/29	1	42.95	1	43.60	43.45	0	14,224	0.00%
2021/03/26	4	43.61	6.1	43.94	43.25	-2.1	14,084	-0.01%
2021/03/25	32.3	46.22	23	46.41	45.10	9.3	13,578	0.07%
2021/03/24	12.1	45.27	59.3	45.90	46.65	-47.3	12,788	-0.37%
2021/03/23	0.3	42.58	5	42.56	42.45	-4.7	11,679	-0.04%
2021/03/22	10	41.95	0	0.00	42.45	10	11,591	0.09%
2021/03/19	1	42.05	0	0.00	42.10	1	11,540	0.01%
2021/03/18	1.2	43.15	1	43.50	42.80	0.2	11,438	0.00%
2021/03/17	2	43.60	11	43.45	43.30	-9	11,313	-0.08%
2021/03/16	0	0.00	1	43.00	42.75	-1	11,058	-0.01%
2021/03/11	0	0.00	1	42.35	42.40	-1	10,998	-0.01%
2021/03/09	0.1	42.20	0	0.00	42.85	0.1	10,911	0.00%
2021/03/08	0	0.00	1	43.00	42.10	-1	10,839	-0.01%
2021/03/03	0	0.00	1	42.05	41.85	-1	10,655	-0.01%
2021/03/02	0	0.00	1	41.45	41.20	-1	10,597	-0.01%
2021/02/25	1	42.80	0	0.00	42.60	1	10,566	0.01%
2021/02/24	1	42.55	4	42.25	41.40	-3	10,518	-0.03%
2021/02/22	2	42.88	0	0.00	42.90	2	10,227	0.02%
2021/02/19	0	0.00	6	42.73	43.70	-6	10,159	-0.06%
2021/02/18	13	40.81	3	41.38	41.10	10	9,965	0.10%
2021/02/17	0	0.00	20	40.76	40.90	-20	10,053	-0.20%
2021/02/04	10	40.40	0	0.00	40.35	10	9,982	0.10%
2021/02/02	0	0.00	1.3	41.10	41.15	-1.3	9,943	-0.01%
2021/02/01	0	0.00	10	40.00	40.45	-10	9,892	-0.10%
2021/01/29	1	41.30	0	0.00	40.90	1	9,858	0.01%
2021/01/28	23	42.02	1	41.65	41.35	22	9,789	0.22%
2021/01/27	15	41.88	2	43.00	43.20	13	9,589	0.14%
2021/01/25	2	41.80	0	0.00	41.95	2	9,225	0.02%
2021/01/22	1	41.30	1	42.70	43.20	0	9,197	0.00%
2021/01/20	0	0.00	3	42.75	41.45	-3	8,987	-0.03%
2021/01/18	2	43.60	0	0.00	43.55	2	8,730	0.02%
2021/01/15	6	43.60	6	43.18	42.75	0	8,578	0.00%
2021/01/14	11	44.42	6	44.73	44.30	5	8,366	0.06%
2021/01/13	3	44.80	0	0.00	44.45	3	8,162	0.04%
2021/01/12	11	45.05	1	44.40	43.95	10	8,071	0.12%
2021/01/11	13	46.87	1	48.35	46.80	12	7,913	0.15%
2021/01/08	7.2	47.01	4	46.65	46.55	3.2	7,853	0.04%
2021/01/07	54	48.08	3	48.65	48.00	51	7,662	0.67%
2021/01/06	14	49.76	15	50.96	49.00	-1	7,415	-0.01%
2021/01/05	28	49.63	18	49.67	48.85	10	6,700	0.15%
2021/01/04	37	48.79	13.2	49.23	50.90	23.8	6,279	0.38%
2020/12/31	9	45.36	22	46.10	46.90	-13	5,551	-0.23%
2020/12/30	3	42.38	3	42.28	42.85	0	5,130	0.00%
2020/12/29	9	42.32	9	41.94	42.20	0	5,130	0.00%
2020/12/28	20	43.04	10	43.44	43.50	10	4,966	0.20%
2020/12/25	15	40.22	22	39.88	41.05	-7	4,236	-0.17%
2020/12/24	0	0.00	1	37.80	37.35	-1	3,943	-0.03%
2020/12/23	3	37.32	0	0.00	37.20	3	3,965	0.08%
2020/12/22	1	37.00	1.7	37.64	37.00	-0.7	3,990	-0.02%
2020/12/21	0	0.00	0.1	37.15	37.25	-0.1	3,955	0.00%
2020/12/16	0	0.00	1	37.40	37.50	-1	4,059	-0.02%
2020/12/14	1	36.65	0	0.00	36.70	1	4,295	0.02%
2020/12/11	1	36.60	1.6	36.77	36.80	-0.6	4,351	-0.01%
2020/12/10	1	37.30	0	0.00	37.65	1	4,463	0.02%
2020/12/09	0	0.00	6.8	37.82	37.85	-6.8	4,563	-0.15%
2020/12/08	0.3	37.65	0	0.00	37.65	0.3	4,692	0.01%
2020/12/07	0	0.00	0.1	37.80	37.65	-0.1	4,911	0.00%
2020/12/04	0	38.60	0	0.00	38.45	0	5,046	0.00%
2020/12/02	3.1	38.27	0	0.00	38.55	3.1	5,096	0.06%
2020/12/01	1	38.85	0	38.80	38.80	1	5,203	0.02%
2020/11/27	10	38.65	0	0.00	39.35	10	5,360	0.19%
2020/11/26	1	39.45	0	0.00	39.20	1	5,594	0.02%
2020/11/24	2	39.75	2	39.40	38.75	0	6,017	0.00%
2020/11/23	1.4	40.42	0	0.00	40.10	1.4	6,060	0.02%
2020/11/20	0	0.00	0	39.80	40.05	0	6,286	0.00%
2020/11/18	0	0.00	1.3	38.57	39.00	-1.3	6,319	-0.02%
2020/11/17	0	0.00	8.8	37.96	38.10	-8.8	6,289	-0.14%
2020/11/13	0.4	36.50	0	0.00	36.25	0.4	6,375	0.01%
2020/11/11	0	0.00	1	35.85	35.90	-1	6,804	-0.01%
2020/10/30	0.8	36.50	0	0.00	35.60	0.8	7,864	0.01%
2020/10/29	2	37.55	0	0.00	37.55	2	7,849	0.03%
2020/10/27	0	0.00	1	38.25	38.20	-1	7,957	-0.01%
2020/10/26	0	0.00	0.4	38.25	38.30	-0.4	8,080	0.00%
2020/10/21	0	0.00	15.5	38.37	38.20	-15.5	8,288	-0.19%
2020/10/19	16	39.04	10	38.03	38.00	6	8,490	0.07%
2020/09/30	1	22.95	0	0.00	22.95	1	8,477	0.01%
2020/09/22	1	23.40	0	0.00	23.40	1	8,809	0.01%
2020/09/14	1	23.65	0	0.00	23.60	1	9,023	0.01%
2020/09/11	20	24.40	0	0.00	23.70	20	9,128	0.22%
2020/09/10	2	24.35	20	24.25	24.35	-18	9,194	-0.20%
2020/09/09	0	0.00	3	24.50	24.45	-3	9,265	-0.03%
2020/09/08	5	24.58	18	24.49	24.25	-13	9,286	-0.14%
2020/09/03	0	0.00	1	25.75	25.30	-1	9,458	-0.01%
2020/09/02	2	25.45	0	0.00	25.70	2	9,787	0.02%
2020/09/01	1	25.65	2	25.95	25.90	-1	10,242	-0.01%
2020/08/31	0	0.00	2	25.80	25.30	-2	10,258	-0.02%
2020/08/28	1	24.80	0	0.00	24.65	1	10,694	0.01%
2020/08/27	1	24.80	0	0.00	24.75	1	10,730	0.01%
2020/08/24	7	24.74	2	24.95	24.85	5	10,717	0.05%
2020/08/21	0	0.00	4	24.66	25.10	-4	10,745	-0.04%
2020/08/20	17	23.38	3	23.18	23.30	14	10,541	0.13%
2020/08/19	14	24.45	2	24.70	24.75	12	10,319	0.12%
2020/08/18	1	25.05	21	25.30	25.35	-20	10,271	-0.19%
2020/08/17	3	25.12	22	24.86	25.15	-19	10,263	-0.19%
2020/08/14	1	23.65	45	23.92	23.85	-44	10,253	-0.43%
2020/08/12	1	24.25	20	24.40	24.40	-19	11,160	-0.17%
2020/08/11	4	24.73	5	24.60	24.55	-1	11,315	-0.01%
2020/08/10	0	0.00	2	24.20	24.20	-2	11,238	-0.02%
2020/08/07	94	24.18	53	24.00	24.00	41	11,141	0.37%
2020/08/06	39	23.91	2	23.98	23.90	37	10,896	0.34%
2020/08/04	0	0.00	8	23.45	23.50	-8	10,813	-0.07%
2020/07/31	0	0.00	20	23.73	23.70	-20	10,628	-0.19%
2020/07/30	11	23.04	7	23.11	23.00	4	10,275	0.04%
2020/07/29	0	0.00	2	22.05	21.80	-2	10,056	-0.02%
2020/07/24	1	21.20	0	0.00	21.10	1	10,072	0.01%
2020/07/22	5	21.90	0	0.00	21.65	5	10,037	0.05%
2020/07/21	0	0.00	15	21.91	21.90	-15	10,042	-0.15%
2020/07/17	0	0.00	3	21.50	21.45	-3	10,058	-0.03%
2020/07/16	0	0.00	2	21.70	21.80	-2	10,100	-0.02%
2020/07/15	5	22.15	0	0.00	21.65	5	10,074	0.05%
2020/07/14	5	21.55	3	21.50	21.55	2	10,050	0.02%
2020/07/13	0	0.00	5	21.50	21.45	-5	10,089	-0.05%
2020/07/10	5	21.39	5	21.15	21.10	0	10,118	0.00%
2020/07/08	12	21.63	0	0.00	21.40	12	10,172	0.12%
2020/07/07	5	21.85	5	22.17	22.25	0	10,259	0.00%
2020/07/06	2	21.05	0	0.00	21.25	2	10,679	0.02%
2020/07/02	2	21.28	0	0.00	21.25	2	11,299	0.02%
2020/06/30	0	0.00	2	21.50	21.55	-2	11,996	-0.02%
2020/06/24	2	22.15	1	22.20	21.90	1	12,541	0.01%
2020/06/18	1	22.50	0	0.00	22.50	1	12,504	0.01%
2020/06/17	0	0.00	20	22.70	22.90	-20	12,471	-0.16%
2020/06/09	6	23.95	16	24.06	23.85	-10	12,160	-0.08%
2020/06/08	0	0.00	21	23.73	23.20	-21	11,764	-0.18%
2020/06/05	1	22.30	22	22.30	22.30	-21	11,237	-0.19%
2020/06/04	7	20.61	8	20.83	22.35	-1	11,126	-0.01%
2020/05/28	0	0.00	2	20.23	19.80	-2	10,651	-0.02%
2020/05/27	2	19.90	0	0.00	19.90	2	10,612	0.02%
2020/05/26	2	20.00	0	0.00	19.90	2	10,745	0.02%
2020/05/22	2	20.18	15	20.05	20.05	-13	10,719	-0.12%
2020/05/21	2	20.35	23	20.60	20.60	-21	10,663	-0.20%
2020/05/20	64	19.83	51	19.99	20.35	13	10,541	0.12%
2020/05/19	7	19.13	2	19.03	19.70	5	10,116	0.05%
2020/05/18	0	0.00	7	17.67	17.95	-7	9,692	-0.07%
2020/05/15	2	17.15	3	16.82	16.90	-1	9,511	-0.01%
2020/05/14	1	16.75	2	16.65	16.70	-1	9,458	-0.01%
2020/05/13	0	0.00	5	17.00	16.95	-5	9,527	-0.05%
2020/05/12	5	17.00	0	0.00	16.75	5	9,612	0.05%
2020/05/08	3	16.30	0	0.00	16.35	3	10,006	0.03%
2020/05/07	2	16.50	0	0.00	16.45	2	10,091	0.02%
2020/05/06	0	0.00	2	16.45	16.40	-2	10,143	-0.02%
2020/05/04	0	0.00	5	16.80	16.70	-5	10,085	-0.05%
2020/04/30	1	17.40	12	17.43	17.40	-11	10,060	-0.11%
2020/04/29	4	17.53	0	0.00	17.55	4	9,996	0.04%
2020/04/28	1	16.90	0	0.00	16.90	1	9,978	0.01%
2020/04/27	2	17.10	1	16.85	17.10	1	9,904	0.01%
2020/04/24	1	16.75	0	0.00	16.70	1	9,845	0.01%
2020/04/23	0	0.00	3	17.05	17.00	-3	9,776	-0.03%
2020/04/22	3	16.50	0	0.00	16.55	3	9,690	0.03%
2020/04/21	0	0.00	61	16.98	16.75	-61	9,616	-0.63%
2020/04/20	1	17.75	60	17.71	17.70	-59	9,464	-0.62%
2020/04/17	1	17.90	0	0.00	17.80	1	9,427	0.01%
2020/04/16	2	17.90	5	18.13	18.20	-3	9,317	-0.03%
2020/04/15	0	0.00	1	18.50	18.35	-1	9,244	-0.01%
2020/04/14	1	18.30	1.7	18.51	18.45	-0.7	9,153	-0.01%
2020/04/13	1	18.45	1	18.80	18.70	0	9,024	0.00%
2020/04/10	17	18.90	82	18.88	18.75	-65	8,882	-0.73%
2020/04/09	4	18.75	9	18.67	18.50	-5	8,637	-0.06%
2020/04/08	1	17.90	6	18.10	18.15	-5	7,968	-0.06%
2020/04/07	52	16.03	0	0.00	16.50	52	7,539	0.69%
2020/04/06	32	15.13	9	15.11	15.55	23	7,210	0.32%
2020/04/01	4	14.80	1	14.80	14.85	3	6,853	0.04%
2020/03/31	73	14.70	62	14.81	14.70	11	6,443	0.17%
2020/03/26	0	0.00	10	16.40	16.65	-10	5,713	-0.18%
2020/03/23	10	14.55	10	14.50	14.45	0	5,505	0.00%
2020/03/19	1	14.50	0	0.00	14.50	1	5,495	0.02%
2020/03/17	1	16.00	0	0.00	16.40	1	5,310	0.02%
2020/03/12	1	18.65	0	0.00	18.60	1	5,023	0.02%
2020/03/03	0	0.00	105	20.91	20.85	-105	4,407	-2.38%	大賣/鉅額交易
2020/02/27	5	21.25	0	0.00	20.40	5	4,172	0.12%
2020/02/20	20	21.00	0	0.00	21.05	20	3,614	0.55%
2020/02/19	20	20.59	0	0.00	20.90	20	3,444	0.58%
2020/02/18	17	20.21	0	0.00	20.15	17	3,365	0.51%
2020/02/17	15	20.03	0	0.00	20.05	15	3,311	0.45%
2020/02/13	48	20.24	0	0.00	20.00	48	3,221	1.49%
2020/02/11	100	19.85	0	0.00	19.65	100	3,040	3.29%
2020/02/07	0	0.00	1	18.85	19.25	-1	2,539	-0.04%
2020/01/31	10	17.90	0	0.00	17.90	10	2,244	0.45%
2020/01/30	13	18.31	0	0.00	17.95	13	2,238	0.58%
2020/01/09	10	18.80	0	0.00	18.95	10	2,306	0.43%
2020/01/08	2	18.78	0	0.00	18.70	2	2,348	0.09%
2020/01/06	0	0.00	1	19.40	19.20	-1	2,347	-0.04%
2020/01/02	2	19.63	0	0.00	19.60	2	2,383	0.08%
2019/12/30	0	0.00	2	19.50	19.50	-2	2,418	-0.08%
2019/12/17	0	0.00	3	19.75	19.75	-3	2,559	-0.12%
2019/12/16	0	0.00	5	19.20	19.20	-5	2,516	-0.20%
2019/12/05	11	18.80	0	0.00	18.80	11	3,019	0.36%
2019/11/20	5	19.00	0	0.00	19.00	5	3,120	0.16%
2019/11/15	0	0.00	1	18.40	18.70	-1	3,276	-0.03%
2019/11/11	1	19.20	0	0.00	19.20	1	3,510	0.03%
2019/10/29	2	19.55	1	19.50	19.50	1	4,174	0.02%
2019/10/23	0	0.00	5	19.60	19.65	-5	4,951	-0.10%
2019/10/22	0	0.00	10	19.73	19.80	-10	4,970	-0.20%
2019/10/18	3	19.50	0	0.00	19.50	3	5,082	0.06%
2019/10/09	10	18.95	4	19.05	18.95	6	5,240	0.11%
2019/10/08	10	19.25	0	0.00	19.25	10	5,411	0.18%
2019/10/03	0	0.00	7	19.30	19.35	-7	5,561	-0.13%
2019/09/27	1	19.70	0	0.00	19.65	1	5,854	0.02%
2019/09/23	5	20.55	1	20.20	20.30	4	6,249	0.06%
2019/09/19	2	20.73	1	20.60	20.60	1	6,527	0.02%
2019/09/18	1	20.45	0	0.00	20.40	1	6,707	0.01%
2019/09/17	1	20.55	3	20.40	20.10	-2	6,676	-0.03%
2019/09/16	0	0.00	6	21.15	21.35	-6	6,610	-0.09%
2019/09/10	1	21.05	0	0.00	21.10	1	6,912	0.01%
2019/09/09	14	21.58	0	0.00	21.35	14	6,974	0.20%
2019/09/05	1	20.80	0	0.00	20.85	1	7,119	0.01%
2019/09/02	1	20.90	0	0.00	20.95	1	7,566	0.01%
2019/08/28	1	20.70	0	0.00	21.15	1	8,083	0.01%
2019/08/21	20	20.95	20	20.65	20.95	0	9,722	0.00%
2019/08/15	10	21.10	0	0.00	21.10	10	10,583	0.09%
2019/08/14	20	22.08	10	21.70	21.90	10	10,655	0.09%
2019/08/13	11	22.28	0	0.00	22.25	11	10,900	0.10%
2019/08/12	0	0.00	2	22.78	23.15	-2	11,551	-0.02%
2019/08/08	0	0.00	10	22.90	23.20	-10	11,763	-0.09%
2019/08/06	11	22.70	12	22.28	22.70	-1	12,036	-0.01%
2019/08/02	2	23.03	0	0.00	23.05	2	11,956	0.02%
2019/07/30	20	24.45	20	24.35	24.30	0	11,699	0.00%
2019/07/29	30	24.10	41	24.42	24.45	-11	11,611	-0.09%
2019/07/26	1	23.00	8	23.91	23.90	-7	11,344	-0.06%
2019/07/23	2	22.65	0	0.00	22.55	2	10,920	0.02%
2019/07/15	1	23.35	10	23.15	23.90	-9	10,573	-0.09%
2019/07/10	5	23.95	0	0.00	23.85	5	10,321	0.05%
2019/07/09	0	0.00	1	23.80	23.80	-1	10,487	-0.01%
2019/07/04	0	0.00	1	23.60	23.50	-1	10,403	-0.01%
2019/07/02	10	23.48	12	23.58	23.45	-2	10,383	-0.02%
2019/07/01	5	23.15	6	23.23	23.25	-1	10,231	-0.01%
2019/06/27	20	22.95	0	0.00	22.80	20	10,070	0.20%
2019/06/26	31	22.92	25	22.98	22.95	6	10,027	0.06%
2019/06/25	0	0.00	3	22.52	22.60	-3	10,079	-0.03%
2019/06/21	1	22.10	80	22.21	22.05	-79	9,757	-0.81%
2019/06/20	13	22.15	2	21.90	22.15	11	9,569	0.11%
2019/06/19	0	0.00	10	21.58	21.80	-10	9,332	-0.11%
2019/06/18	45	21.50	16	21.58	21.50	29	9,249	0.31%
2019/06/17	14	21.50	20	21.58	21.45	-6	9,199	-0.07%
2019/06/14	1	21.65	2	21.70	21.80	-1	9,094	-0.01%
2019/06/13	3	21.90	1	21.90	21.60	2	9,022	0.02%
2019/06/12	2	22.18	3	22.13	22.00	-1	8,821	-0.01%
2019/06/11	40	22.75	40	22.50	22.60	0	8,623	0.00%
2019/06/10	16	22.62	11	22.83	22.50	5	8,484	0.06%
2019/06/06	20	22.66	8	22.89	22.55	12	8,361	0.14%
2019/06/05	35	23.54	36	23.26	23.20	-1	8,178	-0.01%
2019/06/04	23	23.37	17	23.15	23.10	6	7,985	0.08%
2019/06/03	42	23.66	35	23.61	23.25	7	7,805	0.09%
2019/05/31	28	24.19	3	24.03	23.85	25	7,586	0.33%
2019/05/30	26	23.98	26	24.04	23.85	0	7,354	0.00%
2019/05/29	24	24.33	37	24.32	24.00	-13	7,142	-0.18%
2019/05/28	16	23.98	10	23.80	23.55	6	6,501	0.09%
2019/05/27	29	23.64	19	23.66	23.95	10	6,045	0.17%
2019/05/24	25	21.88	21	21.75	21.80	4	5,396	0.07%
2019/05/23	6	21.89	10	22.25	21.80	-4	5,322	-0.08%
2019/05/22	12	22.58	11	22.68	22.55	1	5,186	0.02%
2019/05/21	2	22.05	17	22.10	22.25	-15	4,989	-0.30%
2019/05/20	15	22.52	24	22.64	22.50	-9	4,829	-0.19%
2019/05/17	36	21.96	12	21.71	22.15	24	4,370	0.55%
2019/05/16	10	20.55	11	20.85	20.50	-1	3,649	-0.03%
2019/05/14	0	0.00	28	20.20	20.20	-28	3,131	-0.89%
2019/05/13	0	0.00	1	19.50	19.60	-1	2,878	-0.03%
2019/05/08	18	19.05	101	19.10	19.25	-83	2,830	-2.93%	大賣/
2019/05/07	0	0.00	9	19.30	19.25	-9	2,857	-0.31%
2019/05/02	7	19.60	20	19.61	19.60	-13	2,814	-0.46%
2019/04/29	0	0.00	131	19.47	19.45	-131	2,802	-4.67%	大賣/鉅額交易
2019/04/26	0	0.00	109	19.52	19.50	-109	2,796	-3.90%	大賣/鉅額交易
2019/04/19	11	19.80	2	19.85	19.85	9	2,786	0.32%
2019/04/18	0	0.00	22	19.74	19.80	-22	2,787	-0.79%
2019/04/17	2	19.38	0	0.00	19.60	2	2,778	0.07%
2019/04/16	41	19.36	0	0.00	19.20	41	2,716	1.51%
2019/04/15	1	19.60	0	0.00	19.30	1	2,627	0.04%
2019/04/12	0	0.00	44	20.10	20.05	-44	2,411	-1.82%
2019/04/11	41	20.45	0	0.00	20.35	41	2,304	1.78%
2019/04/10	40	20.53	0	0.00	20.70	40	2,286	1.75%
2019/04/09	52	20.34	11	20.58	20.60	41	2,251	1.82%
2019/04/08	37	19.92	43	20.08	20.25	-6	2,147	-0.28%
2019/04/03	5	19.65	0	0.00	19.70	5	2,034	0.25%
2019/04/02	0	0.00	9	19.82	19.70	-9	2,053	-0.44%
2019/04/01	0	0.00	20	19.71	19.70	-20	2,102	-0.95%
2019/03/29	160	19.67	0	0.00	19.45	160	2,083	7.68%	大買/鉅額交易
2019/03/28	0	0.00	205	20.01	19.90	-205	2,029	-10.10%	大賣/鉅額交易
2019/03/19	10	18.85	0	0.00	18.85	10	2,241	0.45%
2019/03/18	25	18.85	40	18.90	18.90	-15	2,282	-0.66%
2019/03/12	30	19.10	0	0.00	19.10	30	3,623	0.83%
2019/03/11	10	18.75	2	18.95	19.00	8	3,947	0.20%
2019/03/07	50	18.77	0	0.00	18.65	50	4,050	1.23%
2019/02/27	20	18.90	0	0.00	18.90	20	4,111	0.49%
2019/02/26	30	18.95	10	18.95	18.95	20	4,119	0.49%
2019/02/25	60	18.98	0	0.00	19.00	60	4,124	1.45%
2019/02/22	0	0.00	20	18.90	18.95	-20	4,106	-0.49%
2019/02/21	20	18.65	10	18.75	18.70	10	4,074	0.25%
2019/02/20	51	18.63	0	0.00	18.65	51	4,062	1.26%
2019/02/19	20	18.68	12	18.70	18.70	8	4,058	0.20%
2019/02/15	0	0.00	5	18.75	18.65	-5	4,083	-0.12%
2019/02/13	25	18.44	0	0.00	18.50	25	4,016	0.62%
2019/02/12	2	18.45	0	0.00	18.50	2	4,021	0.05%
2019/02/11	20	18.41	5	18.55	18.40	15	4,049	0.37%
2019/01/30	5	18.35	0	0.00	18.35	5	4,044	0.12%
2019/01/29	10	18.40	4	18.51	18.50	6	4,053	0.15%
2019/01/28	50	18.43	0	0.00	18.55	50	4,040	1.24%
2019/01/22	3	18.20	0	0.00	18.20	3	4,039	0.07%
2019/01/18	12	18.01	0	0.00	18.00	12	4,086	0.29%
2019/01/04	0	0.00	0.4	17.75	17.70	-0.4	4,275	-0.01%
2019/01/02	4	17.95	0	0.00	17.95	4	4,399	0.09%
2018/12/27	1	18.30	0	0.00	18.15	1	4,436	0.02%
2018/12/25	1	18.25	0	0.00	18.25	1	4,443	0.02%
2018/12/24	0	0.00	60	18.52	18.55	-60	4,446	-1.35%
2018/12/18	30	20.00	0	0.00	19.35	30	4,449	0.67%
2018/12/14	32	20.55	1	20.50	20.55	31	4,241	0.73%
2018/12/11	0	0.00	6	20.00	19.80	-6	4,108	-0.15%
2018/12/10	2	20.05	0	0.00	20.10	2	4,107	0.05%
2018/12/07	2	19.85	0	0.00	20.05	2	4,060	0.05%
2018/12/06	3	20.08	1	20.45	20.05	2	3,944	0.05%
2018/12/05	44	20.58	52	21.01	21.00	-8	3,702	-0.22%
2018/12/04	2	19.30	86	19.08	20.00	-84	2,803	-3.00%
2018/12/03	80	18.26	0	0.00	18.20	80	2,479	3.23%
2018/11/14	0	0.00	1	18.00	18.20	-1	2,398	-0.04%
2018/11/12	0	0.00	80	17.95	18.00	-80	2,442	-3.28%
2018/11/02	50	18.08	0	0.00	18.00	50	2,561	1.95%
2018/11/01	30	17.99	0	0.00	18.00	30	2,568	1.17%
2018/10/29	25	17.70	0	0.00	17.60	25	2,587	0.97%
2018/10/25	4	17.93	25	17.95	17.95	-21	2,650	-0.79%
2018/10/24	0	18.60	0	0.00	18.60	0	2,622	0.00%
2018/10/19	7	18.61	0	0.00	18.55	7	2,641	0.27%
2018/10/17	10	19.00	0	0.00	19.05	10	2,641	0.38%
2018/10/15	35	19.50	0	0.00	19.50	35	2,559	1.37%
2018/10/11	0	0.00	35	19.68	19.65	-35	2,494	-1.40%
2018/09/28	0.4	21.60	0	0.00	21.70	0.4	2,325	0.02%
2018/09/21	1	20.95	0	0.00	20.90	1	2,281	0.04%
2018/09/17	1	20.90	0	0.00	21.05	1	2,472	0.04%
2018/09/05	0	0.00	50	20.90	20.85	-50	2,932	-1.70%
2018/08/31	20	21.23	0	0.00	21.05	20	3,042	0.66%
2018/08/30	0	0.00	5	21.15	21.05	-5	3,052	-0.16%
2018/08/29	30	21.10	15	21.08	21.05	15	3,092	0.49%
2018/08/21	5	20.35	0	0.00	20.35	5	3,258	0.15%
2018/08/16	1	20.20	5	20.25	20.25	-4	3,326	-0.12%
2018/08/15	1	20.55	0	0.00	20.55	1	3,319	0.03%
2018/08/13	4	20.79	0	0.00	20.70	4	3,393	0.12%
2018/08/08	2	21.00	31	21.05	21.00	-29	3,629	-0.80%
2018/08/07	1	21.05	0	0.00	21.05	1	3,681	0.03%
2018/08/06	5	21.10	0	0.00	21.05	5	3,922	0.13%
2018/07/27	5	21.10	0	0.00	21.05	5	3,781	0.13%
2018/07/26	17	21.14	0	0.00	21.10	17	3,773	0.45%
2018/07/25	10	21.20	10	21.10	21.15	0	3,767	0.00%
2018/07/24	30	21.10	0	0.00	21.10	30	3,757	0.80%
2018/07/18	1	20.75	0	0.00	20.80	1	3,732	0.03%
2018/07/16	0	0.00	30	21.20	21.15	-30	3,664	-0.82%
2018/07/11	30	20.85	0	0.00	20.85	30	3,667	0.82%
2018/06/29	11	21.20	0	0.00	21.10	11	3,658	0.30%
2018/06/28	2	21.50	0	0.00	21.45	2	3,551	0.06%
2018/06/26	0	0.00	1	21.75	21.85	-1	3,441	-0.03%
2018/06/25	6	21.76	0	0.00	21.75	6	3,444	0.17%
2018/06/22	1	21.70	0	0.00	22.15	1	3,429	0.03%
2018/06/21	1	21.85	0	0.00	21.85	1	3,285	0.03%
2018/06/19	11	22.05	0	0.00	22.05	11	3,155	0.35%
2018/06/15	1	22.40	0	0.00	22.35	1	3,063	0.03%
2018/06/13	1	22.75	0	0.00	22.75	1	2,950	0.03%
2018/06/11	1	22.85	0	0.00	22.80	1	2,998	0.03%
2018/06/06	5	23.20	0	0.00	23.20	5	2,942	0.17%
2018/06/01	1	23.45	2	23.30	23.30	-1	2,852	-0.04%
2018/05/17	1	24.25	0	0.00	24.05	1	2,626	0.04%
2018/05/14	1	23.70	4	23.93	23.95	-3	2,493	-0.12%
2018/05/09	2	22.55	0	0.00	22.40	2	2,256	0.09%
2018/04/27	0	0.00	2	22.05	22.00	-2	2,378	-0.08%
2018/04/13	0	0.00	10	22.60	22.60	-10	2,611	-0.38%
2018/04/12	10	22.65	0	0.00	22.75	10	2,655	0.38%
2018/03/21	0	0.00	2	23.20	23.20	-2	2,937	-0.07%
2018/03/19	1	23.30	0	0.00	23.35	1	3,107	0.03%
2018/03/16	2	23.15	0	0.00	23.30	2	3,209	0.06%
2018/03/15	1	23.40	1	23.35	23.40	0	3,160	0.00%
2018/03/13	1	23.85	3	23.60	23.60	-2	3,206	-0.06%
2018/03/09	0	0.00	10	23.25	23.20	-10	3,280	-0.30%
2018/03/05	4	23.29	0	0.00	23.25	4	4,854	0.08%
2018/03/02	1	23.05	0	0.00	23.05	1	4,897	0.02%
2018/03/01	1	23.50	0	0.00	23.35	1	4,957	0.02%
2018/02/26	10	23.25	0	0.00	23.35	10	5,011	0.20%
2018/02/23	1	22.80	0	0.00	22.80	1	4,984	0.02%
2018/02/22	2	22.50	0	0.00	22.50	2	5,019	0.04%
2018/02/06	3	22.15	0	0.00	22.30	3	5,193	0.06%
2018/02/02	0	0.00	20	23.45	23.45	-20	5,110	-0.39%
2018/01/30	5	23.50	0	0.00	23.50	5	5,152	0.10%
2018/01/29	1	23.80	0	0.00	23.85	1	5,137	0.02%
2018/01/17	20	23.70	0	0.00	24.00	20	4,962	0.40%
2018/01/04	0	0.00	20	23.55	23.40	-20	4,916	-0.41%
2018/01/03	0	0.00	20	23.88	23.65	-20	4,899	-0.41%