裕隆 (2201)-國泰-忠孝券商分點個股進出

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
76.3
漲跌
▲2.5
漲幅
+3.39%
成交量
17,025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－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/05/08	7.2	73.55	28.9	74.32	76.30	-21.6	5,340	-0.41%
2024/05/07	36.2	72.88	16	72.87	73.80	20.2	5,104	0.39%
2024/05/06	98	73.83	18.2	74.06	73.60	79.8	4,986	1.60%
2024/05/03	9.1	72.17	17.2	72.38	73.70	-8.1	4,803	-0.17%
2024/05/02	4	69.05	16.1	70.78	70.50	-12.1	4,522	-0.27%
2024/04/30	0.1	68.80	0	0.00	68.70	0.1	4,460	0.00%
2024/04/29	5.5	68.94	44.1	68.68	69.30	-38.6	4,426	-0.87%
2024/04/26	20.6	67.51	18	68.86	67.50	2.6	4,348	0.06%
2024/04/25	57.1	67.37	0	0.00	67.40	57.1	4,353	1.31%
2024/04/24	3	68.17	22	68.25	68.00	-19	4,375	-0.43%
2024/04/23	26	68.13	5	68.82	67.50	21	4,493	0.47%
2024/04/22	13	67.21	24	68.08	67.80	-11	4,508	-0.24%
2024/04/19	23.4	67.04	3	67.20	66.90	20.4	4,450	0.46%
2024/04/18	13.1	68.87	33	68.60	69.30	-19.9	4,372	-0.46%
2024/04/17	1	67.70	0	68.00	67.40	1	4,297	0.02%
2024/04/16	20.1	67.28	16	67.42	67.40	4.1	4,327	0.10%
2024/04/15	0.5	68.80	0	0.00	69.30	0.5	4,331	0.01%
2024/04/12	0	0.00	2	69.25	69.00	-2	4,315	-0.05%
2024/04/11	5.4	69.14	6	69.30	69.30	-0.6	4,321	-0.01%
2024/04/10	0.2	69.10	6	69.72	69.90	-5.8	4,333	-0.13%
2024/04/09	9.1	69.61	0	0.00	69.10	9.1	4,375	0.21%
2024/04/08	2.5	70.02	31.5	68.38	70.00	-29	4,361	-0.66%
2024/04/03	15.2	66.78	0	0.00	66.70	15.2	4,271	0.35%
2024/04/02	4	67.73	0	0.00	67.80	4	4,291	0.09%
2024/04/01	1.1	68.78	2	68.70	68.30	-0.9	4,275	-0.02%
2024/03/29	3	68.03	0	0.00	68.10	3	4,301	0.07%
2024/03/28	0.1	68.27	20.1	68.05	68.20	-20.1	4,347	-0.46%
2024/03/27	3	67.53	3.1	67.37	67.30	-0.1	4,480	0.00%
2024/03/26	34.1	67.94	3.1	68.98	67.10	31.1	4,634	0.67%
2024/03/25	2.1	68.40	0	0.00	68.10	2.1	4,637	0.04%
2024/03/22	3.1	68.04	30	68.03	68.30	-26.9	4,690	-0.57%
2024/03/21	0.2	68.27	35	67.81	67.80	-34.9	4,792	-0.73%
2024/03/20	2.2	68.00	2	68.70	67.70	0.2	4,949	0.00%
2024/03/19	4.1	68.75	1	69.10	68.30	3.1	4,983	0.06%
2024/03/18	0.1	68.80	5	69.68	69.50	-4.9	5,136	-0.10%
2024/03/15	3.2	68.99	14	69.01	68.50	-10.8	5,158	-0.21%
2024/03/14	3.1	69.87	1.5	70.33	69.80	1.6	5,161	0.03%
2024/03/13	17.5	69.94	14	70.87	69.70	3.5	5,145	0.07%
2024/03/12	1.1	72.45	5	69.50	71.90	-3.9	5,096	-0.08%
2024/03/11	11.1	66.78	0.3	67.93	67.60	10.8	4,959	0.22%
2024/03/08	21.6	67.91	0	0.00	67.10	21.6	4,948	0.44%
2024/03/07	25.6	69.44	1	69.90	68.90	24.6	4,864	0.51%
2024/03/06	2.1	70.11	9	70.84	70.10	-6.9	4,820	-0.14%
2024/03/05	0	0.00	11	70.43	70.40	-11	4,945	-0.22%
2024/03/04	7.6	70.48	2	71.00	70.80	5.6	4,943	0.11%
2024/03/01	3	71.07	0	0.00	70.70	3	4,936	0.06%
2024/02/29	7	68.81	7	70.21	70.70	0	4,946	0.00%
2024/02/27	7.1	69.73	0	0.00	69.40	7.1	4,902	0.14%
2024/02/26	5	70.40	0	0.00	70.60	5	4,906	0.10%
2024/02/23	1.1	71.25	0.2	72.00	71.20	1	4,978	0.02%
2024/02/22	0.1	70.80	2	70.90	70.90	-1.9	5,036	-0.04%
2024/02/21	2	70.95	0	0.00	70.80	2	5,195	0.04%
2024/02/20	2.7	71.16	0	0.00	70.90	2.7	5,293	0.05%
2024/02/19	2.5	71.52	39	72.09	72.20	-36.5	5,303	-0.69%
2024/02/15	1	68.80	0.1	69.10	68.70	0.9	5,342	0.02%
2024/02/05	2	68.90	2	68.75	69.30	0	5,354	0.00%
2024/02/02	4	69.70	1	69.70	69.10	3	5,451	0.06%
2024/02/01	23.1	70.20	25	70.68	70.70	-1.9	5,480	-0.04%
2024/01/31	1	69.70	0	0.00	69.50	1	5,501	0.02%
2024/01/30	2	69.90	0	0.00	69.60	2	5,522	0.04%
2024/01/29	1.1	69.82	1	70.20	69.80	0.1	5,541	0.00%
2024/01/26	1.3	69.83	7	69.81	69.80	-5.8	5,599	-0.10%
2024/01/25	5.1	69.90	0.1	70.10	69.70	5	5,675	0.09%
2024/01/24	2.1	71.10	13.1	70.89	70.80	-11	5,723	-0.19%
2024/01/23	3	69.10	1	68.70	69.60	2	5,865	0.03%
2024/01/22	8.3	68.89	3	69.03	68.60	5.3	5,904	0.09%
2024/01/19	11.1	68.58	1	68.50	69.10	10.1	6,009	0.17%
2024/01/18	2.2	68.19	0	0.00	68.50	2.2	6,091	0.04%
2024/01/17	6.6	68.09	12.1	67.86	67.70	-5.6	6,163	-0.09%
2024/01/16	5.1	70.04	0	0.00	69.80	5.1	6,113	0.08%
2024/01/15	7.1	71.00	7	71.00	70.90	0.1	6,215	0.00%
2024/01/12	3.1	70.36	0	0.00	70.70	3.1	6,435	0.05%
2024/01/11	4	70.95	2	70.70	70.70	2	6,557	0.03%
2024/01/10	3.4	70.05	1.1	70.19	70.20	2.3	6,941	0.03%
2024/01/09	6	71.81	1	71.20	70.90	5	7,154	0.07%
2024/01/08	5	72.44	0	0.00	72.30	5	7,691	0.07%
2024/01/05	2.3	72.37	2.1	72.44	72.40	0.2	8,913	0.00%
2024/01/04	14.4	72.98	8	72.75	72.60	6.4	9,230	0.07%
2024/01/03	15.3	73.78	0	0.00	73.10	15.3	9,285	0.16%
2024/01/02	5	75.30	2	75.10	74.80	3	9,265	0.03%
2023/12/29	12	74.83	0	0.00	74.80	12	9,295	0.13%
2023/12/28	1.1	74.20	3.2	74.40	74.60	-2.1	9,415	-0.02%
2023/12/27	0	0.00	2	73.15	73.30	-2	9,442	-0.02%
2023/12/26	16.2	72.75	8	72.68	72.70	8.2	9,545	0.09%
2023/12/25	1	73.10	9	72.98	72.80	-8	9,755	-0.08%
2023/12/22	17.8	73.09	1	72.71	72.20	16.8	9,944	0.17%
2023/12/21	11.8	72.75	11	72.75	72.70	0.8	9,849	0.01%
2023/12/20	11	74.36	1	74.60	74.10	10	9,898	0.10%
2023/12/19	7.1	74.18	0	0.00	74.00	7.1	9,935	0.07%
2023/12/18	9.8	74.76	2	74.55	74.40	7.8	9,995	0.08%
2023/12/15	5.8	76.00	0	0.00	75.50	5.8	10,188	0.06%
2023/12/14	6.1	76.83	1	77.00	77.30	5.1	10,213	0.05%
2023/12/13	9.3	76.42	2	76.20	76.00	7.3	10,171	0.07%
2023/12/12	3	78.10	2	78.45	77.80	1	10,053	0.01%
2023/12/11	1.1	77.69	1	77.90	78.00	0.1	10,108	0.00%
2023/12/08	0.1	77.70	2.4	77.85	77.20	-2.3	10,156	-0.02%
2023/12/07	1.1	77.41	0	0.00	77.60	1.1	10,186	0.01%
2023/12/06	1.1	77.77	10	77.96	77.80	-8.9	10,240	-0.09%
2023/12/05	2.5	76.44	6.1	76.70	77.00	-3.6	10,270	-0.04%
2023/12/04	0.1	77.06	0.2	77.60	76.50	0	10,336	0.00%
2023/12/01	7.1	77.33	10	77.16	77.10	-2.9	10,458	-0.03%
2023/11/30	17.4	77.41	11	76.60	76.90	6.4	10,662	0.06%
2023/11/29	7.2	78.20	16	78.49	77.90	-8.9	11,171	-0.08%
2023/11/28	7.1	77.62	12	78.14	78.40	-5	11,565	-0.04%
2023/11/27	11.4	77.75	7	77.10	77.10	4.4	11,759	0.04%
2023/11/24	7	78.00	12.7	78.28	78.50	-5.7	12,164	-0.05%
2023/11/22	11.1	78.55	13	77.64	77.70	-1.9	12,453	-0.02%
2023/11/21	7	78.20	7	78.80	79.00	0	12,370	0.00%
2023/11/20	25.3	78.40	7	78.10	78.00	18.3	12,279	0.15%
2023/11/17	7	79.89	5.1	79.96	80.20	2	12,116	0.02%
2023/11/16	8	78.85	9.6	78.98	79.10	-1.6	12,025	-0.01%
2023/11/15	15	78.85	11	79.69	78.50	4	11,968	0.03%
2023/11/14	9	77.84	12	77.78	77.90	-3	11,858	-0.03%
2023/11/13	9.1	77.54	8	77.36	77.60	1.1	11,869	0.01%
2023/11/10	12.1	77.63	9	77.22	77.10	3.1	11,883	0.03%
2023/11/09	7.1	78.20	7	78.59	79.20	0.1	11,857	0.00%
2023/11/08	6	78.80	10	78.87	78.60	-4	12,001	-0.03%
2023/11/07	7.1	78.89	9	78.92	79.10	-2	12,008	-0.02%
2023/11/06	7	78.70	7	78.90	78.80	0	12,036	0.00%
2023/11/03	5.5	78.34	7	78.74	78.20	-1.5	12,143	-0.01%
2023/11/02	2.1	76.59	2	77.15	77.40	0.1	12,086	0.00%
2023/11/01	0.1	74.70	0	0.00	75.00	0.1	12,009	0.00%
2023/10/31	14.4	74.97	9	74.51	74.10	5.4	11,946	0.05%
2023/10/30	10.2	77.26	17	76.90	76.90	-6.8	11,861	-0.06%
2023/10/27	12.4	77.71	0	0.00	77.30	12.4	11,890	0.10%
2023/10/26	15.1	78.57	17	78.48	78.20	-1.9	11,957	-0.02%
2023/10/25	6	80.82	3	80.47	80.10	3	11,962	0.03%
2023/10/24	2	78.15	4	78.43	79.00	-2	12,043	-0.02%
2023/10/23	29.1	78.18	12	77.83	77.80	17.1	12,066	0.14%
2023/10/20	25.1	79.34	2	79.45	79.10	23.1	12,142	0.19%
2023/10/19	9.1	80.02	1	79.80	81.40	8.1	12,052	0.07%
2023/10/18	35.1	81.68	28	80.78	80.10	7.1	12,069	0.06%
2023/10/17	18.2	82.87	16	81.76	81.10	2.2	11,808	0.02%
2023/10/16	61.3	85.30	29	84.28	83.00	32.3	11,705	0.28%
2023/10/13	65	86.52	77.8	87.20	85.10	-12.8	11,340	-0.11%
2023/10/12	18.1	81.76	56.5	81.98	84.00	-38.4	10,331	-0.37%
2023/10/11	19.2	78.75	18	79.61	78.80	1.1	10,484	0.01%
2023/10/06	12	79.08	3	79.43	78.90	9	10,709	0.08%
2023/10/05	12.3	78.84	8	78.49	78.40	4.3	10,747	0.04%
2023/10/04	27.1	78.95	4.5	78.48	78.40	22.6	10,777	0.21%
2023/10/03	8.4	81.53	2.7	82.09	80.50	5.7	10,670	0.05%
2023/10/02	20.1	81.98	10	82.24	82.00	10	10,679	0.09%
2023/09/28	17.1	84.07	4.2	84.02	83.00	12.9	10,776	0.12%
2023/09/27	8.1	83.46	19.2	85.15	86.00	-11.1	10,746	-0.10%
2023/09/26	0.1	84.10	0.8	84.10	83.70	-0.7	10,621	-0.01%
2023/09/25	17.2	84.67	19	85.07	84.30	-1.8	10,678	-0.02%
2023/09/22	1.1	81.89	1.1	82.48	82.50	0	10,638	0.00%
2023/09/21	18.1	81.38	9.1	80.83	80.60	9.1	10,613	0.09%
2023/09/20	25.1	83.96	15	84.07	82.20	10.1	10,624	0.09%
2023/09/19	5	84.48	21	85.08	84.60	-15.9	10,450	-0.15%
2023/09/18	2.1	83.02	6.1	83.37	83.30	-4	10,335	-0.04%
2023/09/15	7	83.76	5	83.10	82.90	2	10,380	0.02%
2023/09/14	11	83.45	23.3	83.90	83.80	-12.3	10,412	-0.12%
2023/09/13	15.1	82.44	4	83.35	83.90	11	10,425	0.11%
2023/09/12	3.1	81.63	3	82.10	81.30	0.1	10,631	0.00%
2023/09/11	10.7	82.83	8	81.78	81.20	2.7	10,647	0.03%
2023/09/08	10	84.21	9	82.86	82.60	1	10,628	0.01%
2023/09/07	1.3	83.84	7	84.10	84.50	-5.8	10,632	-0.05%
2023/09/06	40.1	84.73	9	83.40	83.20	31.1	10,618	0.29%
2023/09/05	19	85.29	12	85.05	85.20	7	10,593	0.07%
2023/09/04	49	86.63	42.1	87.22	85.70	6.9	10,510	0.07%
2023/09/01	12.1	83.95	40.1	85.11	85.30	-28	9,982	-0.28%
2023/08/31	15.2	84.14	13	83.71	83.40	2.2	9,779	0.02%
2023/08/30	15.3	81.61	34.4	82.43	83.70	-19.1	9,882	-0.19%
2023/08/29	9	78.95	22.1	79.05	79.80	-13.1	9,712	-0.13%
2023/08/28	10.1	76.17	1.8	77.82	75.70	8.3	10,084	0.08%
2023/08/25	0.1	74.20	0	0.00	75.00	0.1	10,409	0.00%
2023/08/24	0.1	74.50	0	0.00	74.50	0.1	11,432	0.00%
2023/08/23	1	74.90	2	74.80	74.70	-1	11,529	-0.01%
2023/08/22	9	75.86	9	74.41	74.30	0	11,663	0.00%
2023/08/21	8.1	75.24	9	75.43	75.40	-1	11,977	-0.01%
2023/08/18	5.4	75.55	7.4	74.72	74.70	-2	12,263	-0.02%
2023/08/17	11.7	73.46	9.5	73.73	75.60	2.2	12,610	0.02%
2023/08/16	3.1	73.43	0	0.00	73.20	3.1	12,960	0.02%
2023/08/15	9.1	74.40	10	74.58	74.30	-0.9	13,037	-0.01%
2023/08/14	22.3	75.22	12.7	74.25	73.40	9.5	13,253	0.07%
2023/08/11	2.1	78.20	0	0.00	77.50	2.1	13,487	0.02%
2023/08/10	9.1	78.64	8	78.00	77.90	1.1	13,636	0.01%
2023/08/09	11.1	80.81	5	79.54	79.20	6.1	13,659	0.04%
2023/08/08	2	80.20	0	0.00	79.70	2	13,666	0.01%
2023/08/07	9	81.04	6	80.67	80.50	3	13,852	0.02%
2023/08/04	7	80.30	5	80.80	80.70	2	13,957	0.01%
2023/08/02	13.1	81.01	9	81.66	80.10	4.1	13,997	0.03%
2023/08/01	5	81.74	6	81.02	81.00	-1	13,969	-0.01%
2023/07/31	3.2	81.88	4	82.78	82.00	-0.9	13,957	-0.01%
2023/07/28	8	81.08	9	81.23	81.60	-1	13,918	-0.01%
2023/07/27	13.1	79.66	19	80.56	81.00	-5.9	13,982	-0.04%
2023/07/26	13.3	79.30	9	78.63	77.70	4.3	13,895	0.03%
2023/07/25	13.5	77.97	16.3	78.75	79.80	-2.8	13,936	-0.02%
2023/07/24	13.2	76.94	27	76.61	76.20	-13.8	13,873	-0.10%
2023/07/21	8.1	77.84	2	77.60	77.40	6.1	13,893	0.04%
2023/07/20	13.1	78.63	7	79.56	78.20	6.1	14,010	0.04%
2023/07/19	5.1	80.12	0	0.00	79.00	5.1	13,983	0.04%
2023/07/18	7.4	82.25	7	83.10	80.20	0.4	14,165	0.00%
2023/07/17	10	83.96	12.2	84.13	84.40	-2.2	14,604	-0.02%
2023/07/14	32	86.58	48	86.09	85.50	-16	15,027	-0.11%
2023/07/13	20.1	82.38	29	82.81	84.00	-8.9	15,484	-0.06%
2023/07/12	9	80.27	0.3	80.90	80.20	8.7	15,701	0.06%
2023/07/11	22.3	80.34	5	80.38	80.00	17.3	16,083	0.11%
2023/07/10	11.8	81.58	0	0.00	81.30	11.8	16,401	0.07%
2023/07/07	2	82.50	10.1	82.72	82.30	-8.1	16,394	-0.05%
2023/07/06	13.1	83.18	13.8	83.71	83.50	-0.7	16,360	0.00%
2023/07/05	7	82.04	13.3	82.24	81.80	-6.3	16,184	-0.04%
2023/07/04	13.3	82.56	4	83.30	82.40	9.3	16,023	0.06%
2023/07/03	50	82.24	20	81.89	81.80	30	16,017	0.19%
2023/06/30	19	82.72	29.1	82.35	82.60	-10.1	15,975	-0.06%
2023/06/29	12.1	81.24	8.7	80.61	80.50	3.4	15,906	0.02%
2023/06/28	29.2	81.10	28	80.99	80.80	1.2	15,888	0.01%
2023/06/27	20.9	81.01	16	79.79	79.40	4.9	15,857	0.03%
2023/06/26	29	81.77	11	81.97	82.00	18	15,917	0.11%
2023/06/21	16	82.84	9.1	82.29	82.00	7	16,007	0.04%
2023/06/20	16	83.35	7	83.30	83.10	9	16,009	0.06%
2023/06/19	28.1	83.25	27	83.47	83.40	1.1	16,067	0.01%
2023/06/16	41	86.43	71	83.93	83.70	-30	16,268	-0.18%
2023/06/15	2.7	87.48	5	87.56	87.70	-2.3	16,050	-0.01%
2023/06/14	5.4	87.37	36	88.09	87.40	-30.6	16,092	-0.19%
2023/06/13	7.1	87.84	11	87.67	87.10	-3.9	16,261	-0.02%
2023/06/12	14	87.59	8	87.85	86.80	6	16,486	0.04%
2023/06/09	4.3	87.00	12.2	87.77	87.80	-7.9	16,587	-0.05%
2023/06/08	33.4	88.30	4.1	89.88	87.10	29.3	16,894	0.17%
2023/06/07	14	89.60	19	89.98	89.70	-5	17,277	-0.03%
2023/06/06	44.2	89.12	24	88.36	88.50	20.2	17,427	0.12%
2023/06/05	55.3	92.25	35	91.70	90.60	20.3	17,463	0.12%
2023/06/02	9	90.44	16	91.09	90.60	-7	17,273	-0.04%
2023/06/01	66.2	91.10	34	91.49	89.60	32.2	17,110	0.19%
2023/05/31	38	86.06	40	86.78	87.60	-2	16,730	-0.01%
2023/05/30	47.2	86.68	43	86.30	86.60	4.2	16,779	0.03%
2023/05/29	11	83.36	20	83.41	82.80	-9	16,189	-0.06%
2023/05/26	18	82.84	19	83.09	82.20	-1	16,720	-0.01%
2023/05/25	23	84.12	10.5	84.78	83.40	12.6	16,790	0.07%
2023/05/24	15.2	83.46	11.3	83.81	85.30	3.9	16,784	0.02%
2023/05/23	47	84.37	25	84.30	83.70	22	16,779	0.13%
2023/05/22	22	82.85	59.6	83.16	84.20	-37.6	16,625	-0.23%
2023/05/19	21	80.80	21	80.61	80.40	0	16,605	0.00%
2023/05/18	16	81.71	25	81.71	81.80	-9	17,232	-0.05%
2023/05/17	22	79.87	48	81.29	81.10	-26	17,202	-0.15%
2023/05/16	21	79.56	9	79.30	79.60	12	16,929	0.07%
2023/05/15	12	77.28	3.1	77.90	76.70	8.9	16,975	0.05%
2023/05/12	23	77.13	7.1	78.34	78.30	15.9	17,522	0.09%
2023/05/11	23	77.13	7.1	78.34	75.90	15.9	17,605	0.09%
2023/05/10	43	78.84	6	78.77	79.10	37	17,858	0.21%
2023/05/09	14	77.46	9	77.06	77.10	5	18,040	0.03%
2023/05/08	31	77.83	8	77.96	78.10	23	18,373	0.13%
2023/05/05	5.3	77.78	4	77.60	77.40	1.3	19,117	0.01%
2023/05/04	9.3	77.27	10	77.20	77.80	-0.7	20,127	0.00%
2023/05/03	16.2	78.10	30	77.80	77.60	-13.9	20,629	-0.07%
2023/05/02	6.2	80.07	1	80.70	80.00	5.2	21,995	0.02%
2023/04/28	12	81.01	3.1	80.73	80.60	9	22,329	0.04%
2023/04/27	11.1	79.94	11	80.66	80.50	0.1	22,911	0.00%
2023/04/26	13	79.20	12	79.18	79.80	1	23,222	0.00%
2023/04/25	21	79.64	15	79.07	78.50	6	23,224	0.03%
2023/04/24	14	80.31	12	79.87	80.90	2	23,268	0.01%
2023/04/21	10	80.58	10	80.08	80.30	0	23,333	0.00%
2023/04/20	23.1	80.04	14.3	81.22	82.00	8.7	23,300	0.04%
2023/04/19	32.1	84.00	7.1	84.87	83.20	25	23,430	0.11%
2023/04/18	21.3	83.87	44.1	84.46	85.70	-22.7	23,376	-0.10%
2023/04/17	12	80.08	27	81.11	81.80	-15	22,746	-0.07%
2023/04/14	13.3	78.85	28.7	79.08	79.10	-15.4	22,664	-0.07%
2023/04/13	13.1	77.96	8.3	78.43	77.60	4.8	22,469	0.02%
2023/04/12	1.4	75.35	0	0.00	75.60	1.4	22,228	0.01%
2023/04/11	0	0.00	1	74.80	74.70	-1	22,378	0.00%
2023/04/10	0	0.00	4	74.73	74.80	-4	22,442	-0.02%
2023/04/07	0	0.00	8	74.45	74.30	-8	22,682	-0.04%
2023/04/06	16.5	73.78	9.1	73.70	73.70	7.5	22,946	0.03%
2023/03/31	8.1	77.09	2	75.85	75.20	6.1	23,097	0.03%
2023/03/30	0	76.90	9	77.07	76.50	-9	23,290	-0.04%
2023/03/29	0	0.00	1.1	75.11	75.60	-1.1	23,597	0.00%
2023/03/28	6.7	74.62	3	74.77	74.50	3.7	24,135	0.02%
2023/03/27	21	77.43	19	76.99	75.50	2	24,251	0.01%
2023/03/24	1	78.10	4.2	78.40	78.80	-3.2	24,380	-0.01%
2023/03/23	1	76.50	4.1	77.20	77.50	-3.1	24,792	-0.01%
2023/03/22	4.2	78.21	3	78.00	76.40	1.2	25,520	0.00%
2023/03/21	8	78.13	7.2	78.45	77.30	0.8	25,958	0.00%
2023/03/20	2	75.40	2	75.85	75.80	0	26,583	0.00%
2023/03/17	10	75.41	11	75.08	75.70	-1	26,757	0.00%
2023/03/16	23	74.46	10	75.08	73.90	13	27,143	0.05%
2023/03/15	26.4	77.19	31.8	76.55	75.90	-5.4	27,463	-0.02%
2023/03/14	17	75.19	13	74.92	75.50	4	27,639	0.01%
2023/03/13	102.2	75.25	115.2	75.01	76.00	-13.1	27,805	-0.05%	大買/大賣/
2023/03/10	19.4	73.27	14.2	73.39	72.40	5.2	28,035	0.02%
2023/03/09	5.5	76.54	5	77.60	76.00	0.5	28,440	0.00%
2023/03/08	15.1	77.55	3	77.57	77.60	12.1	29,589	0.04%
2023/03/07	5	79.24	15	79.37	79.20	-10	31,679	-0.03%
2023/03/06	3	78.43	8	78.95	79.00	-5	32,545	-0.02%
2023/03/03	25.1	78.71	12	78.00	78.10	13.1	33,580	0.04%
2023/03/02	25	79.08	16	79.72	78.80	9	33,809	0.03%
2023/03/01	27.1	82.36	24	82.00	81.60	3.1	34,331	0.01%
2023/02/24	35	81.59	34	81.82	81.30	1	34,926	0.00%
2023/02/23	4.2	78.50	10	79.48	80.00	-5.8	35,006	-0.02%
2023/02/22	28.4	78.53	14	78.92	78.10	14.4	35,078	0.04%
2023/02/21	22.5	81.22	46.1	81.32	80.90	-23.6	35,210	-0.07%
2023/02/20	23	80.30	13.6	80.13	80.60	9.4	35,453	0.03%
2023/02/17	32	80.68	13	80.31	80.00	19	36,109	0.05%
2023/02/16	19	81.25	37	81.51	81.50	-18	36,232	-0.05%
2023/02/15	11	78.37	6	78.27	77.90	5	35,580	0.01%
2023/02/14	4	77.43	12	77.79	77.20	-8	35,384	-0.02%
2023/02/13	12	77.68	9	77.94	77.50	3	35,365	0.01%
2023/02/10	78.1	78.60	55	79.19	79.00	23	35,162	0.07%
2023/02/09	6	77.38	12	77.87	76.90	-6	34,580	-0.02%
2023/02/08	52	76.94	37	77.02	77.80	15	34,426	0.04%
2023/02/07	7	77.57	19	77.94	77.80	-12	34,045	-0.04%
2023/02/06	32	78.15	26.1	77.15	77.50	5.9	33,809	0.02%
2023/02/03	31.1	79.12	16	79.13	78.10	15.1	33,486	0.05%
2023/02/02	50.7	81.87	60.5	80.45	79.50	-9.8	32,779	-0.03%
2023/02/01	34.5	83.51	21	83.76	84.50	13.5	31,891	0.04%
2023/01/31	74.2	79.91	68.6	81.04	82.90	5.6	31,435	0.02%
2023/01/30	2	75.60	15.8	75.90	78.10	-13.8	30,031	-0.05%
2023/01/17	52	70.18	61	70.61	71.00	-9	29,893	-0.03%
2023/01/16	6	68.20	13	68.38	69.20	-7	29,626	-0.02%
2023/01/13	4	66.60	4.1	66.82	66.80	-0.1	29,718	0.00%
2023/01/12	7.1	66.35	14.1	66.10	66.20	-7	29,684	-0.02%
2023/01/11	21.1	66.82	23	66.80	66.50	-1.9	29,471	-0.01%
2023/01/10	18	68.24	39	67.37	67.20	-21	29,388	-0.07%
2023/01/09	39	67.75	48.1	68.12	68.20	-9.1	29,198	-0.03%
2023/01/06	30	66.06	23.1	66.40	66.20	6.9	28,481	0.02%
2023/01/05	11	65.71	2	65.95	65.70	9	27,989	0.03%
2023/01/04	11.4	64.71	10.2	65.10	65.70	1.2	27,698	0.00%
2023/01/03	11	62.95	10	62.84	63.20	1	27,350	0.00%
2022/12/30	5	61.76	3	62.20	62.00	2	27,175	0.01%
2022/12/29	4.2	60.16	18	60.71	61.40	-13.8	27,061	-0.05%
2022/12/28	0	0.00	2	61.70	61.60	-2	26,892	-0.01%
2022/12/27	7	61.89	10	61.69	61.90	-3	26,747	-0.01%
2022/12/26	20	60.77	18	60.33	61.10	2	26,468	0.01%
2022/12/23	11.3	58.98	11.6	59.32	59.10	-0.4	26,197	0.00%
2022/12/22	18.5	60.10	11	60.47	59.70	7.5	25,954	0.03%
2022/12/21	12	60.64	11	61.26	60.00	1	25,720	0.00%
2022/12/20	19	62.97	16	63.15	61.40	3	25,370	0.01%
2022/12/19	9	64.19	19	64.05	64.20	-10	24,857	-0.04%
2022/12/16	13.1	64.77	15	64.55	64.10	-1.9	24,654	-0.01%
2022/12/15	25	67.56	21	67.31	66.50	4	24,382	0.02%
2022/12/14	20	67.24	23.4	67.33	66.80	-3.4	23,822	-0.01%
2022/12/13	14.2	65.60	10	65.84	65.00	4.2	23,062	0.02%
2022/12/12	35.1	65.44	15	65.60	66.60	20.1	22,467	0.09%
2022/12/09	7	62.36	8.2	62.83	62.30	-1.2	21,593	-0.01%
2022/12/08	8.3	62.82	12.1	62.63	63.00	-3.8	21,338	-0.02%
2022/12/07	19	64.98	29.3	63.96	63.40	-10.3	20,901	-0.05%
2022/12/06	20.2	65.05	32	64.91	64.90	-11.8	20,373	-0.06%
2022/12/05	31	67.13	23.1	66.77	66.90	7.9	19,893	0.04%
2022/12/02	20	67.83	22.6	67.28	66.70	-2.6	19,576	-0.01%
2022/12/01	24.4	67.17	36.1	67.67	67.90	-11.7	18,949	-0.06%
2022/11/30	37.7	65.04	54	64.93	65.20	-16.3	18,126	-0.09%
2022/11/29	84.3	66.51	75.6	66.96	63.70	8.7	16,812	0.05%
2022/11/28	68.2	62.62	63	63.60	64.80	5.1	14,714	0.03%
2022/11/25	56.1	59.76	58	60.22	60.60	-1.9	14,089	-0.01%
2022/11/24	37.3	57.06	6.1	57.27	57.70	31.3	12,958	0.24%
2022/11/23	58	56.33	49	56.65	57.10	9	12,521	0.07%
2022/11/22	63	54.51	42	54.75	54.90	21	11,541	0.18%
2022/11/21	43.1	51.67	19.1	51.85	54.10	24	10,587	0.23%
2022/11/18	5	49.26	27	49.57	49.20	-22	9,933	-0.22%
2022/11/17	21	50.87	72	51.20	50.20	-51	9,704	-0.53%
2022/11/16	17	50.17	11	50.49	50.90	6	9,257	0.06%
2022/11/15	123	49.42	55	49.89	51.10	68	8,791	0.77%	大買/
2022/11/14	4	47.95	198	47.79	49.50	-194	7,961	-2.44%	大賣/鉅額交易
2022/11/11	0	0.00	5	44.94	45.00	-5	7,484	-0.07%
2022/11/10	35	44.48	1	44.50	44.40	34	7,462	0.46%
2022/11/09	4	45.28	2	44.95	44.80	2	7,416	0.03%
2022/11/08	4	45.64	9	45.76	45.35	-5	7,303	-0.07%
2022/11/07	0	0.00	0.4	45.60	45.75	-0.4	7,330	-0.01%
2022/11/04	2	43.95	2	44.40	45.05	0	7,310	0.00%
2022/11/03	4	44.63	5.1	44.36	44.45	-1.1	7,270	-0.02%
2022/11/02	2	45.40	12	46.16	45.20	-10	7,337	-0.14%
2022/11/01	4.1	45.32	2	45.33	45.60	2.1	7,586	0.03%
2022/10/31	2	45.83	0.1	46.00	45.60	1.9	7,566	0.03%
2022/10/28	157.3	46.06	6	45.83	45.75	151.3	7,556	2.00%	大買/鉅額交易
2022/10/27	3	45.82	13	45.74	46.55	-10	7,447	-0.13%
2022/10/26	6	44.85	5	44.57	44.40	1	7,331	0.01%
2022/10/25	37.1	44.47	9.1	44.24	44.30	28	7,207	0.39%
2022/10/24	26	45.92	30	45.67	46.00	-4	6,936	-0.06%
2022/10/21	8	44.79	19.2	44.93	45.05	-11.2	6,516	-0.17%
2022/10/20	7	41.46	1	41.65	41.35	6	5,996	0.10%
2022/10/19	0	0.00	8	43.40	43.00	-8	5,965	-0.13%
2022/10/18	1.3	42.81	1.2	43.37	42.80	0.2	6,023	0.00%
2022/10/17	4	43.16	0.1	43.11	43.45	3.9	6,156	0.06%
2022/10/14	1	42.65	0	0.00	42.80	1	6,177	0.02%
2022/10/13	0	0.00	2	41.35	41.05	-2	6,136	-0.03%
2022/10/11	1	40.90	0	0.00	40.80	1	6,175	0.02%
2022/10/07	0.1	42.25	23.3	42.16	42.90	-23.2	6,221	-0.37%
2022/10/06	20	41.29	15	42.08	41.25	5	6,295	0.08%
2022/10/04	0	0.00	1	41.10	41.20	-1	6,824	-0.01%
2022/09/30	1	40.35	0.2	40.55	41.05	0.8	7,162	0.01%
2022/09/29	1	41.75	1	42.10	41.55	0	7,232	0.00%
2022/09/28	16.6	41.85	0	0.00	41.20	16.6	7,355	0.23%
2022/09/27	1	42.35	6	42.40	42.65	-5	7,378	-0.07%
2022/09/26	6	41.73	2	41.60	41.85	4	7,436	0.05%
2022/09/22	7	42.63	3	43.02	43.45	4	7,823	0.05%
2022/09/20	1	43.30	13	42.85	43.30	-12	8,266	-0.15%
2022/09/19	0.1	42.00	1	42.00	41.95	-0.9	8,537	-0.01%
2022/09/14	0	42.00	1	42.10	42.20	-1	9,969	-0.01%
2022/09/12	0	0.00	6	42.45	42.30	-6	10,661	-0.06%
2022/09/08	0	0.00	2	42.13	42.35	-2	10,844	-0.02%
2022/09/07	11	41.74	2	42.30	41.85	9	11,040	0.08%
2022/09/06	1	42.10	0	0.00	42.05	1	11,057	0.01%
2022/09/05	0	0.00	1	44.00	43.40	-1	11,033	-0.01%
2022/09/02	3	42.90	37	43.11	43.85	-34	11,015	-0.31%
2022/09/01	23	43.06	6	43.03	43.20	17	10,804	0.16%
2022/08/31	3	40.95	9	41.11	41.25	-6	10,484	-0.06%
2022/08/29	2	40.38	1	40.05	40.15	1	10,523	0.01%
2022/08/25	1.1	40.06	0	0.00	39.85	1.1	10,558	0.01%
2022/08/24	4	40.83	0	0.00	40.70	4	10,758	0.04%
2022/08/23	0	0.00	4	40.85	40.85	-4	10,817	-0.04%
2022/08/22	1.1	40.91	0	0.00	40.85	1.1	10,847	0.01%
2022/08/19	3.1	41.45	2	41.30	41.30	1.1	10,809	0.01%
2022/08/18	21.1	41.52	6	41.48	41.50	15.1	10,867	0.14%
2022/08/17	10	42.10	1	42.25	41.95	9	10,930	0.08%
2022/08/16	0	42.40	8	42.53	42.40	-8	10,886	-0.07%
2022/08/12	5	42.04	3.3	42.37	42.40	1.7	10,881	0.02%
2022/08/11	11	42.22	8	41.97	41.80	3	10,866	0.03%
2022/08/10	50	42.06	45	42.09	41.95	5	10,869	0.05%
2022/08/09	32	41.52	35	41.68	42.20	-3	10,889	-0.03%
2022/08/08	23.1	40.26	19	40.91	41.45	4.1	10,907	0.04%
2022/08/05	2	43.78	2	43.95	43.80	0	10,664	0.00%
2022/08/04	3	43.32	2	43.95	43.25	1	10,610	0.01%
2022/08/03	0	0.00	11	44.20	44.05	-11	10,503	-0.10%
2022/08/02	2.1	44.97	2	45.10	45.10	0.1	10,414	0.00%
2022/08/01	1	45.40	9	45.51	45.55	-8	10,361	-0.08%
2022/07/29	2	45.73	7	45.76	45.75	-5	10,334	-0.05%
2022/07/28	5.1	45.73	3	45.55	45.45	2.1	10,296	0.02%
2022/07/27	0	0.00	2	46.10	46.20	-2	10,234	-0.02%
2022/07/26	7	45.68	6	45.91	45.55	1	10,166	0.01%
2022/07/25	10	45.13	11	45.10	45.80	-1	10,061	-0.01%
2022/07/22	15	45.59	4	45.86	45.95	11	9,867	0.11%
2022/07/21	9	46.42	9	46.78	46.95	0	9,614	0.00%
2022/07/20	3	47.72	2	48.50	47.50	1	9,444	0.01%
2022/07/18	2	48.33	3	48.07	48.50	-1	9,321	-0.01%
2022/07/15	4	48.25	1	47.95	48.00	3	9,207	0.03%
2022/07/14	8	48.85	4	48.72	49.00	4	9,075	0.04%
2022/07/13	15	48.98	12	48.93	49.00	3	8,896	0.03%
2022/07/12	9	46.18	14.1	46.34	46.90	-5.1	8,479	-0.06%
2022/07/11	6	46.19	26	46.41	46.10	-20	8,246	-0.24%
2022/07/08	5	44.31	0	0.00	44.70	5	8,045	0.06%
2022/07/07	9	43.67	14	43.39	43.70	-5	7,907	-0.06%
2022/07/06	18	43.24	1.1	42.77	42.50	17	7,786	0.22%
2022/07/04	0	0.00	5	45.15	44.40	-5	7,573	-0.07%
2022/07/01	20	44.83	17	45.30	44.40	3	7,468	0.04%
2022/06/30	7	47.11	8	46.86	47.20	-1	7,202	-0.01%
2022/06/29	3	47.78	10	47.78	47.50	-7	6,978	-0.10%
2022/06/28	12.1	48.78	3	49.00	48.35	9.1	6,707	0.14%
2022/06/27	16	49.51	25.1	49.40	50.20	-9.1	6,443	-0.14%
2022/06/24	16	50.03	11.1	49.99	50.00	4.9	6,089	0.08%
2022/06/23	29	50.49	28.1	50.48	50.50	0.9	5,800	0.01%
2022/06/22	27.2	49.42	15	49.19	49.10	12.2	4,986	0.24%
2022/06/21	8	48.74	19.4	48.39	49.75	-11.4	4,553	-0.25%
2022/06/20	2	44.75	33.8	44.61	45.30	-31.8	3,987	-0.80%
2022/06/17	2.5	46.26	4.2	46.13	46.10	-1.7	3,770	-0.04%
2022/06/16	5	46.20	4.1	45.70	45.80	0.9	3,557	0.03%
2022/06/15	0	0.00	1	45.45	45.40	-1	3,336	-0.03%
2022/06/14	1	44.80	0	0.00	44.80	1	3,285	0.03%
2022/06/13	12	45.79	13	45.93	45.40	-1	3,201	-0.03%
2022/06/10	0.3	45.00	5	45.20	45.40	-4.7	3,116	-0.15%
2022/06/08	0	0.00	0.2	44.40	44.35	-0.2	3,099	-0.01%
2022/06/07	1	44.65	3	44.17	44.35	-2	3,070	-0.07%
2022/06/06	0	0.00	2	44.85	44.70	-2	3,007	-0.07%
2022/06/02	7	45.52	2	45.35	45.15	5	3,005	0.17%
2022/06/01	5.1	45.65	17.2	45.28	45.80	-12.2	2,937	-0.41%
2022/05/31	0	0.00	11	44.41	44.45	-11	2,668	-0.41%
2022/05/30	4.5	43.56	1	43.70	43.70	3.5	2,530	0.14%
2022/05/27	6	43.40	20	43.35	43.30	-14	2,472	-0.57%
2022/05/26	1.3	43.65	7.1	43.22	43.15	-5.8	2,442	-0.24%
2022/05/25	6.2	42.44	1	42.35	43.15	5.2	2,352	0.22%
2022/05/24	1.5	42.01	0	0.00	42.15	1.5	2,309	0.06%
2022/05/20	22	42.25	24	42.00	41.95	-2	2,280	-0.09%
2022/05/19	2.5	41.41	0	0.00	42.20	2.5	2,270	0.11%
2022/05/18	0	0.00	3	41.92	42.05	-3	2,204	-0.14%
2022/05/17	10	41.70	1	41.95	41.95	9	2,198	0.41%
2022/05/13	0	0.00	1	40.00	40.10	-1	1,945	-0.05%
2022/05/12	1	38.15	0	0.00	38.10	1	1,868	0.05%
2022/05/11	0	38.30	0	0.00	38.65	0	1,865	0.00%
2022/05/09	0	38.95	0	0.00	38.70	0	1,865	0.00%
2022/04/27	0	39.50	0	0.00	39.60	0	1,972	0.00%
2022/04/26	0	0.00	2	40.35	40.15	-2	2,049	-0.10%
2022/04/22	0	0.00	1	41.15	41.20	-1	2,099	-0.05%
2022/04/19	0	40.05	10	40.28	40.35	-10	2,202	-0.45%
2022/04/18	0	0.00	3	40.20	40.00	-3	2,245	-0.13%
2022/04/15	10	40.55	10	40.25	40.55	0	2,267	0.00%
2022/04/13	10	39.75	10	39.95	39.95	0	2,372	0.00%
2022/04/08	0	0.00	10	40.00	39.90	-10	2,701	-0.37%
2022/04/07	0	40.25	0	0.00	39.90	0	2,754	0.00%
2022/04/01	0	0.00	2	40.40	40.35	-2	2,797	-0.07%
2022/03/28	10	39.95	1	39.85	40.10	9	2,875	0.31%
2022/03/25	0	0.00	10	40.60	40.40	-10	2,888	-0.35%
2022/03/16	0	38.85	0	0.00	39.00	0	3,028	0.00%
2022/03/14	0	39.20	0	0.00	39.10	0	3,026	0.00%
2022/03/11	7	39.27	0	0.00	39.05	7	3,025	0.23%
2022/03/10	3	40.35	3	40.20	40.30	0	2,959	0.00%
2022/03/08	13	38.99	0	0.00	38.90	13	2,973	0.44%
2022/03/07	5.1	40.32	0	0.00	39.70	5.1	2,936	0.17%
2022/03/03	0	0.00	2	41.30	41.25	-2	2,969	-0.07%
2022/02/24	4	40.83	0	0.00	40.70	4	3,250	0.12%
2022/02/22	5	41.88	0	0.00	41.75	5	3,515	0.14%
2022/02/21	0	0.00	5	42.91	42.75	-5	3,568	-0.14%
2022/02/16	0	0.00	2	41.70	41.70	-2	3,962	-0.05%
2022/02/14	1	41.30	0	0.00	41.20	1	4,128	0.02%
2022/02/11	0	0.00	20	41.95	41.80	-20	4,152	-0.48%
2022/02/10	3	41.75	0	0.00	41.85	3	4,201	0.07%
2022/02/09	2	41.80	0	0.00	42.00	2	4,231	0.05%
2022/02/07	0	0.00	1.9	41.28	41.75	-1.9	4,312	-0.04%
2022/01/26	0	0.00	1	40.90	40.80	-1	4,330	-0.02%
2022/01/25	3	40.80	1	40.85	40.80	2	4,417	0.05%
2022/01/20	0	0.00	2	42.15	42.00	-2	4,538	-0.04%
2022/01/17	1	43.05	0	0.00	43.10	1	4,644	0.02%
2022/01/14	5	43.40	1.2	43.46	43.55	3.9	4,736	0.08%
2022/01/13	0	0.00	1	43.55	43.45	-1	4,898	-0.02%
2022/01/10	21	43.13	0	0.00	43.30	21	5,515	0.38%
2022/01/07	13	43.76	16	43.93	43.60	-3	5,730	-0.05%
2022/01/06	0	0.00	3	43.33	43.60	-3	5,794	-0.05%
2022/01/05	1	43.60	28	43.57	43.55	-27	5,988	-0.45%
2022/01/04	11	43.10	0.2	42.90	43.25	10.8	6,131	0.18%
2022/01/03	0.1	42.45	12.1	42.56	42.85	-12	6,645	-0.18%
2021/12/30	10	41.85	0	0.00	41.90	10	6,725	0.15%
2021/12/29	0	0.00	2	42.10	42.05	-2	6,916	-0.03%
2021/12/28	0	0.00	1	42.00	41.85	-1	6,959	-0.01%
2021/12/24	10	41.70	12	42.19	42.30	-2	7,180	-0.03%
2021/12/23	1	41.95	0	0.00	41.95	1	7,243	0.01%
2021/12/20	7	42.10	5	42.05	41.85	2	7,868	0.03%
2021/12/17	0.1	41.80	30	41.75	41.85	-29.9	8,019	-0.37%
2021/12/14	20	41.18	10	41.10	41.10	10	9,503	0.11%
2021/12/13	0.1	41.66	0	0.00	41.55	0.1	9,818	0.00%
2021/12/10	0.1	41.55	0	0.00	41.35	0.1	10,132	0.00%
2021/12/09	0	0.00	1	42.05	41.70	-1	10,150	-0.01%
2021/12/07	10	41.65	0	0.00	41.90	10	10,150	0.10%
2021/12/01	10	41.35	0	0.00	41.55	10	10,150	0.10%
2021/11/30	1	41.65	0	0.00	41.00	1	10,150	0.01%
2021/11/29	0	0.00	10	40.60	41.10	-10	10,145	-0.10%
2021/11/26	2	41.58	1	41.70	41.60	1	10,092	0.01%
2021/11/25	20	42.55	0	0.00	42.40	20	10,021	0.20%
2021/11/24	1	43.00	1	43.10	42.80	0	10,011	0.00%
2021/11/23	1	43.60	2	43.65	43.15	-1	9,994	-0.01%
2021/11/22	10.2	43.71	1	44.10	44.05	9.2	9,908	0.09%
2021/11/19	1	44.00	26	43.80	43.30	-25	9,740	-0.26%
2021/11/18	1	43.34	1	43.65	43.10	0	9,587	0.00%
2021/11/17	20	42.85	10	43.30	43.40	10	9,523	0.11%
2021/11/16	1.2	43.18	36.1	42.51	43.35	-34.9	9,379	-0.37%
2021/11/15	10	42.15	10	41.90	41.90	0	9,147	0.00%
2021/11/12	0	0.00	2	41.50	41.85	-2	9,137	-0.02%
2021/11/11	6	41.12	0	0.00	40.80	6	9,095	0.07%
2021/11/10	0	0.00	1	41.70	41.55	-1	9,033	-0.01%
2021/11/09	3	41.83	0	0.00	42.10	3	9,018	0.03%
2021/11/08	35	41.53	1	41.55	41.50	34	8,969	0.38%
2021/11/05	11	41.55	10.1	41.95	41.85	0.9	8,947	0.01%
2021/11/04	10	41.45	0	0.00	41.50	10	8,966	0.11%
2021/11/03	0.1	41.50	1	41.35	41.40	-0.9	8,918	-0.01%
2021/11/02	3	41.93	3	41.65	41.50	0	8,965	0.00%
2021/11/01	0	0.00	2	41.30	41.35	-2	8,871	-0.02%
2021/10/29	2	41.40	1	41.20	41.10	1	8,813	0.01%
2021/10/28	0	0.00	0.2	42.40	41.90	-0.2	8,730	0.00%
2021/10/27	12	42.22	0	0.00	42.25	12	8,705	0.14%
2021/10/25	4	42.54	1	42.70	42.70	3	8,597	0.03%
2021/10/22	3	42.13	1	42.10	42.20	2	8,522	0.02%
2021/10/21	1	42.70	4	42.38	43.10	-3	8,420	-0.04%
2021/10/20	4	41.69	7	41.98	41.40	-3	8,208	-0.04%
2021/10/19	22	42.93	64	42.40	41.90	-42	8,091	-0.52%
2021/10/18	6	43.39	2	43.65	42.15	4	7,879	0.05%
2021/10/15	5	43.35	11.3	43.41	44.25	-6.3	7,551	-0.08%
2021/10/14	5	43.10	1	42.95	42.95	4	7,346	0.05%
2021/10/13	6	43.61	0	0.00	43.65	6	7,244	0.08%
2021/10/12	5	43.19	2	43.08	42.70	3	7,081	0.04%
2021/10/08	33	44.21	58.1	43.71	44.20	-25.1	6,883	-0.36%
2021/10/07	39	42.82	3	42.90	43.05	36	6,326	0.57%
2021/10/06	1	41.45	42	41.76	42.15	-41	6,118	-0.67%
2021/10/05	14	40.22	4	40.30	40.30	10	5,905	0.17%
2021/10/04	3	41.05	3	41.25	40.60	0	5,852	0.00%
2021/10/01	1.1	40.64	0	0.00	40.25	1.1	5,782	0.02%
2021/09/29	2	41.78	3	41.95	42.00	-1	5,550	-0.02%
2021/09/28	4.1	42.52	2	42.55	42.80	2.1	5,453	0.04%
2021/09/27	11	44.46	21	43.86	43.10	-10	5,411	-0.18%
2021/09/24	2.2	43.70	5	43.80	44.00	-2.8	5,138	-0.05%
2021/09/23	2.1	43.05	6.9	43.43	43.80	-4.8	4,989	-0.10%
2021/09/22	18.2	44.20	12.2	43.68	43.70	6	4,756	0.13%
2021/09/17	41.2	42.90	116.3	43.87	43.95	-75.1	4,291	-1.75%	大賣/
2021/09/16	23	41.28	22	41.12	41.15	1	3,610	0.03%
2021/09/15	1.1	39.21	24	39.77	40.30	-22.9	3,399	-0.67%
2021/09/06	5	37.70	0	0.00	37.50	5	3,386	0.15%
2021/09/03	1.2	38.00	1	38.10	38.10	0.2	3,381	0.01%
2021/09/02	10	37.85	0	0.00	37.85	10	3,378	0.30%
2021/09/01	0	0.00	3	38.10	38.00	-3	3,369	-0.09%
2021/08/31	4	37.81	0	0.00	37.85	4	3,366	0.12%
2021/08/30	11	38.15	0.1	38.30	38.10	10.9	3,373	0.32%
2021/08/27	1	37.65	2	37.95	38.00	-1	3,369	-0.03%
2021/08/26	1	38.10	3	38.00	37.45	-2	3,367	-0.06%
2021/08/25	1	37.20	1	37.20	37.30	0	3,369	0.00%
2021/08/23	1	36.85	0	0.00	36.65	1	3,411	0.03%
2021/08/20	3	36.30	0	0.00	36.35	3	3,439	0.09%
2021/08/19	10	36.80	0	0.00	36.70	10	3,468	0.29%
2021/08/18	2	36.50	2	36.85	37.55	0	3,469	0.00%
2021/08/17	0	0.00	1	37.05	37.00	-1	3,480	-0.03%
2021/08/12	21.1	39.06	0	0.00	39.05	21.1	3,491	0.60%
2021/08/11	0.1	39.20	0	0.00	39.15	0.1	3,558	0.00%
2021/08/10	42	39.57	2	39.55	39.40	40	3,646	1.10%
2021/08/09	10	40.40	0	0.00	40.35	10	3,746	0.27%
2021/08/06	2	41.44	11.4	40.95	40.90	-9.4	3,899	-0.24%
2021/08/03	10	39.40	0	0.00	39.40	10	4,282	0.23%
2021/08/02	1	39.90	10	40.05	40.30	-9	4,323	-0.21%
2021/07/30	5	39.95	0	0.00	39.90	5	4,420	0.11%
2021/07/29	0	40.20	11	40.10	40.25	-11	4,468	-0.25%
2021/07/28	10.1	39.65	0	0.00	39.70	10.1	4,571	0.22%
2021/07/23	0	0.00	1	41.30	41.00	-1	5,029	-0.02%
2021/07/22	0	0.00	18	40.65	40.70	-18	5,087	-0.35%
2021/07/21	1.1	40.42	4	39.80	40.00	-2.9	5,135	-0.06%
2021/07/20	0.2	40.90	0	0.00	40.60	0.2	5,149	0.00%
2021/07/19	4.1	41.45	0	0.00	41.35	4.1	5,206	0.08%
2021/07/15	3	41.85	0	0.00	41.75	3	5,568	0.05%
2021/07/14	0.1	41.15	0	0.00	41.15	0.1	5,798	0.00%
2021/07/08	0	42.11	1	42.55	42.00	-1	6,864	-0.01%
2021/07/07	19	42.86	0	0.00	42.60	19	7,496	0.25%
2021/07/06	0	42.80	0	0.00	42.70	0	7,871	0.00%
2021/07/05	1	43.00	0	0.00	42.80	1	8,124	0.01%
2021/07/02	0	0.00	11	42.92	43.00	-11	8,189	-0.13%
2021/07/01	10	42.25	18	42.24	42.15	-8	8,194	-0.10%
2021/06/28	0	0.00	3	42.30	42.50	-3	8,484	-0.04%
2021/06/25	0	0.00	10	42.75	42.50	-10	8,515	-0.12%
2021/06/24	11	42.04	13.1	42.56	42.75	-2.1	8,614	-0.02%
2021/06/23	21.4	41.20	25	40.84	41.60	-3.6	8,997	-0.04%
2021/06/22	0	39.65	7.2	40.07	40.00	-7.2	9,683	-0.07%
2021/06/21	29	39.78	0	0.00	39.50	29	10,778	0.27%
2021/06/18	10	40.85	0.3	40.25	40.50	9.7	10,830	0.09%
2021/06/15	5	39.43	0	0.00	39.40	5	11,015	0.05%
2021/06/11	0	0.00	0.1	39.95	39.65	-0.1	11,273	0.00%
2021/06/08	8	39.65	1	39.75	39.65	7	11,406	0.06%
2021/06/07	0	39.70	0	0.00	39.80	0	11,473	0.00%
2021/06/04	10	39.95	1	40.35	40.15	9	11,526	0.08%
2021/06/03	2	40.45	0	0.00	40.10	2	11,617	0.02%
2021/06/01	0	39.55	0	39.60	40.10	0	11,728	0.00%
2021/05/31	12.2	39.71	1	40.00	39.45	11.2	11,793	0.10%
2021/05/28	2	39.25	2	39.95	39.70	0	11,827	0.00%
2021/05/27	11.2	38.73	20	38.70	38.80	-8.8	11,868	-0.07%
2021/05/25	1	39.95	0.5	39.85	39.55	0.5	12,015	0.00%
2021/05/24	1	39.40	0.2	39.45	39.50	0.8	12,265	0.01%
2021/05/21	18	39.67	0	0.00	39.20	18	12,377	0.15%
2021/05/20	2	38.70	0	0.00	38.60	2	12,562	0.02%
2021/05/19	1	39.50	11	38.98	39.20	-10	12,798	-0.08%
2021/05/18	1	38.40	11	38.41	38.85	-10	12,797	-0.08%
2021/05/17	31.4	37.65	20	36.55	36.00	11.4	12,762	0.09%
2021/05/14	1.1	39.67	8	40.78	38.90	-6.9	12,672	-0.05%
2021/05/13	16	37.95	5	36.91	38.40	11	12,556	0.09%
2021/05/12	0	37.60	4	40.16	38.10	-4	12,478	-0.03%
2021/05/11	0.2	40.96	0	0.00	40.60	0.2	12,357	0.00%
2021/05/10	3.1	43.70	0.3	43.10	43.20	2.7	12,322	0.02%
2021/05/07	0.1	42.10	0	0.00	42.90	0.1	12,358	0.00%
2021/05/06	3	40.83	2	40.98	40.55	1	12,440	0.01%
2021/05/05	15	40.24	26	40.51	40.40	-11	12,720	-0.09%
2021/05/04	22.2	40.99	12	40.53	40.50	10.2	12,698	0.08%
2021/05/03	0	44.30	152	43.64	42.95	-152	12,571	-1.21%	大賣/鉅額交易
2021/04/29	31	45.05	1	45.80	45.40	30	12,565	0.24%
2021/04/28	0	45.55	4.3	45.17	45.15	-4.3	12,567	-0.03%
2021/04/27	3	45.42	2	45.38	45.60	1	12,645	0.01%
2021/04/23	0	0.00	2	44.90	44.60	-2	12,780	-0.02%
2021/04/22	24.1	45.92	39	44.99	44.35	-14.9	12,901	-0.12%
2021/04/21	15	46.70	5	46.62	46.50	10	12,842	0.08%
2021/04/20	20	47.60	17.5	47.30	47.85	2.5	12,734	0.02%
2021/04/19	3	46.77	5	46.34	46.40	-2	12,771	-0.02%
2021/04/16	1.1	45.86	8	45.67	45.65	-6.9	12,810	-0.05%
2021/04/15	31	46.09	15	46.31	45.55	16	12,884	0.12%
2021/04/14	35	47.03	56	47.01	47.20	-21	12,794	-0.16%
2021/04/13	200.3	46.88	12.5	47.36	46.80	187.8	13,010	1.44%	大買/鉅額交易
2021/04/12	9.2	46.11	13.2	46.12	46.30	-4	12,787	-0.03%
2021/04/09	22.1	44.96	3	45.03	44.70	19.1	13,190	0.15%
2021/04/08	1	44.05	1	44.10	44.05	0	13,439	0.00%
2021/04/07	1	43.95	0	0.00	43.95	1	13,403	0.01%
2021/04/06	7	44.00	8	44.07	44.00	-1	13,536	-0.01%
2021/04/01	2	43.97	7	44.29	44.45	-5	14,220	-0.04%
2021/03/31	3	43.95	5	44.04	44.05	-2	14,437	-0.01%
2021/03/30	0	43.55	30	43.40	43.35	-30	14,258	-0.21%
2021/03/29	16	43.06	0	0.00	43.45	16	14,224	0.11%
2021/03/26	15	43.83	3	43.98	43.25	12	14,084	0.09%
2021/03/25	44.3	46.78	40	45.87	45.10	4.3	13,578	0.03%
2021/03/24	19	45.35	21	45.60	46.65	-2	12,788	-0.02%
2021/03/23	0.9	42.50	0	0.00	42.45	0.9	11,679	0.01%
2021/03/22	0	0.00	3	42.18	42.45	-3	11,591	-0.03%
2021/03/19	5	42.10	1	42.15	42.10	4	11,540	0.03%
2021/03/18	3.1	43.45	1	43.70	42.80	2.1	11,438	0.02%
2021/03/17	6	44.04	27.2	43.50	43.30	-21.2	11,313	-0.19%
2021/03/16	1	42.80	0	0.00	42.75	1	11,058	0.01%
2021/03/15	0	42.50	0	0.00	42.25	0	10,985	0.00%
2021/03/12	0	42.40	0	0.00	42.50	0	10,965	0.00%
2021/03/09	3	42.60	9	42.46	42.85	-6	10,911	-0.05%
2021/03/08	1	42.75	13	42.93	42.10	-12	10,839	-0.11%
2021/03/05	10	41.30	1	41.65	41.50	9	10,725	0.08%
2021/03/04	0	0.00	1	41.65	41.60	-1	10,714	-0.01%
2021/03/03	0	41.75	0	0.00	41.85	0	10,655	0.00%
2021/03/02	1	41.57	2.3	42.54	41.20	-1.3	10,597	-0.01%
2021/02/26	10	41.90	0	0.00	41.65	10	10,553	0.09%
2021/02/25	2	42.21	6	42.85	42.60	-4	10,566	-0.04%
2021/02/24	8.3	41.89	0	0.00	41.40	8.3	10,518	0.08%
2021/02/23	20.1	42.58	0	43.60	43.55	20.1	10,325	0.19%
2021/02/22	3	43.05	4.1	43.06	42.90	-1.1	10,227	-0.01%
2021/02/19	9.6	42.52	18.5	42.61	43.70	-8.9	10,159	-0.09%
2021/02/18	1	41.00	5.6	40.86	41.10	-4.6	9,965	-0.05%
2021/02/17	0	0.00	1	41.15	40.90	-1	10,053	-0.01%
2021/02/05	4	40.36	5	40.23	40.00	-1	10,018	-0.01%
2021/02/04	4	40.69	1	40.40	40.35	3	9,982	0.03%
2021/02/03	2.1	41.03	1	41.70	40.95	1.1	9,973	0.01%
2021/02/02	1	41.55	4	40.84	41.15	-3	9,943	-0.03%
2021/02/01	4	40.34	5	40.71	40.45	-1	9,892	-0.01%
2021/01/29	7	41.10	3	41.68	40.90	4	9,858	0.04%
2021/01/28	16	41.79	3	42.00	41.35	13	9,789	0.13%
2021/01/27	7.6	42.62	12	42.93	43.20	-4.4	9,589	-0.05%
2021/01/26	2.3	41.24	1	41.10	41.10	1.3	9,261	0.01%
2021/01/25	3	41.95	0.9	41.97	41.95	2.1	9,225	0.02%
2021/01/22	1	41.05	4	42.25	43.20	-3	9,197	-0.03%
2021/01/21	8	41.43	3	41.32	40.95	5	9,061	0.06%
2021/01/20	4	41.79	1	42.05	41.45	3	8,987	0.03%
2021/01/19	5.1	43.49	1	43.96	43.05	4	8,845	0.05%
2021/01/18	3	42.99	3	43.45	43.55	0	8,730	0.00%
2021/01/15	6	43.22	3.1	43.57	42.75	2.9	8,578	0.03%
2021/01/14	2	44.25	1.9	45.10	44.30	0.1	8,366	0.00%
2021/01/13	2.1	44.17	2	44.95	44.45	0.1	8,162	0.00%
2021/01/12	30	44.62	11	45.29	43.95	19	8,071	0.24%
2021/01/11	49	47.44	6	47.01	46.80	43	7,913	0.54%
2021/01/08	5	46.84	15	47.45	46.55	-10	7,853	-0.13%
2021/01/07	4	48.55	39	48.36	48.00	-35	7,662	-0.46%
2021/01/06	29	50.45	36.2	49.53	49.00	-7.2	7,415	-0.10%
2021/01/05	28	49.37	13	49.84	48.85	15	6,700	0.22%
2021/01/04	66	49.80	48.5	47.46	50.90	17.5	6,279	0.28%
2020/12/31	9.5	46.07	53	45.17	46.90	-43.5	5,551	-0.78%
2020/12/30	6.1	42.01	3	42.53	42.85	3.1	5,130	0.06%
2020/12/29	26.1	42.52	9.5	42.73	42.20	16.6	5,130	0.32%
2020/12/28	96	43.23	44.2	43.67	43.50	51.8	4,966	1.04%
2020/12/25	7.1	39.82	9.6	39.96	41.05	-2.5	4,236	-0.06%
2020/12/24	0.2	37.50	1	37.65	37.35	-0.8	3,943	-0.02%
2020/12/22	2	37.55	3.6	37.89	37.00	-1.6	3,990	-0.04%
2020/12/18	0	0.00	1	37.55	37.55	-1	3,965	-0.03%
2020/12/15	1	36.50	0	0.00	36.50	1	4,114	0.02%
2020/12/11	1	37.00	0	38.00	36.80	1	4,351	0.02%
2020/12/09	1	37.65	10.5	37.85	37.85	-9.5	4,563	-0.21%
2020/12/07	2	37.70	0	0.00	37.65	2	4,911	0.04%
2020/12/02	0.5	38.30	0	0.00	38.55	0.5	5,096	0.01%
2020/12/01	0.5	38.80	0	0.00	38.80	0.5	5,203	0.01%
2020/11/27	1	38.65	0	0.00	39.35	1	5,360	0.02%
2020/11/25	0	0.00	1	39.40	39.50	-1	5,902	-0.02%
2020/11/24	1	38.95	4	39.25	38.75	-3	6,017	-0.05%
2020/11/23	9	40.06	2	40.00	40.10	7	6,060	0.12%
2020/11/20	0	0.00	2	40.10	40.05	-2	6,286	-0.03%
2020/11/19	10	38.90	0	0.00	38.90	10	6,314	0.16%
2020/11/18	0	0.00	2.2	38.76	39.00	-2.2	6,319	-0.03%
2020/11/16	0	0.00	0.6	37.30	37.70	-0.6	6,399	-0.01%
2020/11/12	6	35.50	0	0.00	36.00	6	6,632	0.09%
2020/11/09	2	34.55	0	0.00	34.50	2	6,897	0.03%
2020/11/06	0	0.00	3	34.00	34.00	-3	7,052	-0.04%
2020/11/05	2	34.80	0	0.00	34.90	2	7,399	0.03%
2020/11/04	0	0.00	0	35.15	35.15	0	7,647	0.00%
2020/11/03	1	35.25	1	35.00	35.05	0	7,742	0.00%
2020/11/02	3.8	34.70	3	34.85	34.90	0.8	7,806	0.01%
2020/10/30	0.7	37.25	0	0.00	35.60	0.7	7,864	0.01%
2020/10/28	0	0.00	1	38.20	38.30	-1	7,917	-0.01%
2020/10/27	0.1	38.15	0.6	38.20	38.20	-0.5	7,957	-0.01%
2020/10/26	0	0.00	2.6	38.23	38.30	-2.6	8,080	-0.03%
2020/10/23	0	0.00	1	38.10	38.05	-1	8,107	-0.01%
2020/10/22	1.1	38.19	0	0.00	38.20	1.1	8,212	0.01%
2020/10/21	0	0.00	1	38.05	38.20	-1	8,288	-0.01%
2020/10/19	5.6	38.09	0	0.00	38.00	5.6	8,490	0.07%
2020/10/05	0	0.00	2	22.75	22.85	-2	8,393	-0.02%
2020/09/28	2	23.10	0	0.00	23.00	2	8,866	0.02%
2020/09/25	0	0.00	2	22.75	22.60	-2	8,961	-0.02%
2020/09/24	4	22.44	1	22.55	22.55	3	8,931	0.03%
2020/09/23	5.1	22.87	53	22.91	22.80	-47.9	8,866	-0.54%
2020/09/22	9	23.90	0	0.00	23.40	9	8,809	0.10%
2020/09/18	5	24.15	1	24.40	24.30	4	8,856	0.05%
2020/09/17	1	23.85	2	23.85	23.75	-1	8,918	-0.01%
2020/09/14	25	23.74	1	23.70	23.60	24	9,023	0.27%
2020/09/11	3	23.90	0	0.00	23.70	3	9,128	0.03%
2020/09/09	1	24.40	1	24.30	24.45	0	9,265	0.00%
2020/09/08	28	24.96	6	24.26	24.25	22	9,286	0.24%
2020/09/07	1	25.35	0	0.00	25.20	1	9,275	0.01%
2020/09/04	10	25.75	0	0.00	25.45	10	9,415	0.11%
2020/09/02	5	25.78	5	25.46	25.70	0	9,787	0.00%
2020/09/01	2	25.78	2	25.70	25.90	0	10,242	0.00%
2020/08/31	0	0.00	3	25.08	25.30	-3	10,258	-0.03%
2020/08/27	3	24.82	1	24.90	24.75	2	10,730	0.02%
2020/08/26	3	24.63	3	25.10	25.10	0	10,706	0.00%
2020/08/25	2	24.58	0	0.00	24.40	2	10,706	0.02%
2020/08/24	3	24.67	2	24.50	24.85	1	10,717	0.01%
2020/08/21	9	24.98	10	25.13	25.10	-1	10,745	-0.01%
2020/08/20	8	23.39	1	24.40	23.30	7	10,541	0.07%
2020/08/18	1	25.35	1	25.15	25.35	0	10,271	0.00%
2020/08/17	1	24.95	20	23.90	25.15	-19	10,263	-0.19%
2020/08/14	17	24.02	20	24.03	23.85	-3	10,253	-0.03%
2020/08/13	25.1	24.51	0	0.00	24.40	25.1	10,722	0.23%
2020/08/12	1	24.30	0	0.00	24.40	1	11,160	0.01%
2020/08/11	1	24.55	1	24.60	24.55	0	11,315	0.00%
2020/08/10	2	24.03	4	24.50	24.20	-2	11,238	-0.02%
2020/08/07	1	24.00	3	24.35	24.00	-2	11,141	-0.02%
2020/08/06	1	24.00	11	24.00	23.90	-10	10,896	-0.09%
2020/08/05	0	0.00	3	23.45	23.50	-3	10,748	-0.03%
2020/08/04	0	0.00	3	23.45	23.50	-3	10,813	-0.03%
2020/08/03	6	23.30	4	23.98	23.45	2	10,766	0.02%
2020/07/31	15	23.54	2	23.00	23.70	13	10,628	0.12%
2020/07/28	1	21.00	0	0.00	20.85	1	10,052	0.01%
2020/07/27	0	0.00	10	20.85	20.70	-10	10,058	-0.10%
2020/07/17	1	21.50	0	0.00	21.45	1	10,058	0.01%
2020/07/15	0	0.00	31	21.75	21.65	-31	10,074	-0.31%
2020/07/09	0	0.00	2	21.10	21.10	-2	10,131	-0.02%
2020/07/07	6	21.67	14	22.38	22.25	-8	10,259	-0.08%
2020/07/06	5	21.10	0	0.00	21.25	5	10,679	0.05%
2020/07/03	20	21.40	0	0.00	21.20	20	11,003	0.18%
2020/06/29	1	21.00	1	21.00	21.15	0	12,611	0.00%
2020/06/23	4	22.35	0	0.00	22.15	4	12,518	0.03%
2020/06/22	1	22.25	1	22.60	22.55	0	12,531	0.00%
2020/06/18	12	23.09	2	22.60	22.50	10	12,504	0.08%
2020/06/17	0	0.00	12	22.88	22.90	-12	12,471	-0.10%
2020/06/16	0	0.00	1	22.75	22.80	-1	12,489	-0.01%
2020/06/15	2	22.80	0	0.00	22.10	2	12,420	0.02%
2020/06/11	1	23.45	5	23.55	22.70	-4	12,296	-0.03%
2020/06/10	10	23.90	30	23.61	23.85	-20	12,240	-0.16%
2020/06/09	4	23.71	8	23.54	23.85	-4	12,160	-0.03%
2020/06/08	13	23.33	13	23.60	23.20	0	11,764	0.00%
2020/06/05	27	22.55	27	22.31	22.30	0	11,237	0.00%
2020/06/04	25	21.41	8	22.09	22.35	17	11,126	0.15%
2020/06/03	0	0.00	7	20.29	20.35	-7	10,578	-0.07%
2020/06/02	2	20.10	0	0.00	20.10	2	10,602	0.02%
2020/06/01	2	20.20	7	20.20	20.30	-5	10,650	-0.05%
2020/05/29	3	19.90	3	19.95	19.80	0	10,614	0.00%
2020/05/28	6	20.27	7	20.19	19.80	-1	10,651	-0.01%
2020/05/26	1	20.00	1.3	20.09	19.90	-0.3	10,745	0.00%
2020/05/25	0	0.00	1.1	20.07	20.25	-1.1	10,725	-0.01%
2020/05/22	4	20.21	11	20.32	20.05	-7	10,719	-0.07%
2020/05/21	11	20.53	3	20.60	20.60	8	10,663	0.08%
2020/05/20	5	20.27	11	20.02	20.35	-6	10,541	-0.06%
2020/05/19	4	19.03	17	18.98	19.70	-13	10,116	-0.13%
2020/05/18	3	17.98	37	17.87	17.95	-34	9,692	-0.35%
2020/05/15	24	17.02	4	16.95	16.90	20	9,511	0.21%
2020/05/14	4	16.70	6	16.75	16.70	-2	9,458	-0.02%
2020/05/13	1	16.70	1	17.00	16.95	0	9,527	0.00%
2020/05/11	2	17.10	3	16.95	16.90	-1	9,800	-0.01%
2020/05/08	6	16.40	0	0.00	16.35	6	10,006	0.06%
2020/05/07	1	16.40	1	16.60	16.45	0	10,091	0.00%
2020/05/06	0	0.00	3	16.55	16.40	-3	10,143	-0.03%
2020/05/05	0	0.00	1	16.65	16.65	-1	10,113	-0.01%
2020/05/04	6	16.89	0	0.00	16.70	6	10,085	0.06%
2020/04/30	4	17.60	14	17.58	17.40	-10	10,060	-0.10%
2020/04/29	10	17.60	0	0.00	17.55	10	9,996	0.10%
2020/04/28	0	0.00	5	16.85	16.90	-5	9,978	-0.05%
2020/04/27	0	0.00	8	17.04	17.10	-8	9,904	-0.08%
2020/04/24	8	16.79	10	16.70	16.70	-2	9,845	-0.02%
2020/04/23	1	16.90	1	17.05	17.00	0	9,776	0.00%
2020/04/22	0	0.00	5	16.20	16.55	-5	9,690	-0.05%
2020/04/21	6	16.86	1	17.00	16.75	5	9,616	0.05%
2020/04/20	12	17.76	2	17.75	17.70	10	9,464	0.11%
2020/04/17	2	18.28	0	0.00	17.80	2	9,427	0.02%
2020/04/16	1	18.00	1	18.15	18.20	0	9,317	0.00%
2020/04/15	5	18.55	0	0.00	18.35	5	9,244	0.05%
2020/04/14	1	18.50	1	18.85	18.45	0	9,153	0.00%
2020/04/13	31	18.50	2	18.55	18.70	29	9,024	0.32%
2020/04/10	3	18.75	55	18.79	18.75	-52	8,882	-0.59%
2020/04/09	19	18.84	11	18.85	18.50	8	8,637	0.09%
2020/04/08	2	17.43	6	17.60	18.15	-4	7,968	-0.05%
2020/04/07	11	16.23	1	16.15	16.50	10	7,539	0.13%
2020/04/06	40	15.58	3	15.23	15.55	37	7,210	0.51%
2020/04/01	7	14.75	56	14.81	14.85	-49	6,853	-0.71%
2020/03/31	91	14.76	46	14.81	14.70	45	6,443	0.70%
2020/03/27	0	0.00	5	16.80	16.30	-5	5,786	-0.09%
2020/03/26	0	0.00	31	16.44	16.65	-31	5,713	-0.54%
2020/03/25	0	0.00	35	15.57	15.50	-35	5,625	-0.62%
2020/03/24	0	0.00	6	15.01	14.65	-6	5,551	-0.11%
2020/03/23	1	14.55	0	0.00	14.45	1	5,505	0.02%
2020/03/20	2	15.13	45	15.13	15.15	-43	5,562	-0.77%
2020/03/19	5	14.55	0	0.00	14.50	5	5,495	0.09%
2020/03/17	15	16.25	0	0.00	16.40	15	5,310	0.28%
2020/03/16	0.1	17.15	0	0.00	17.00	0.1	5,212	0.00%
2020/03/13	20	17.10	0	0.00	17.60	20	5,173	0.39%
2020/03/12	10	18.83	10	18.80	18.60	0	5,023	0.00%
2020/03/06	11	20.71	0	0.00	20.35	11	4,655	0.24%
2020/03/05	0	0.00	1	20.90	21.00	-1	4,563	-0.02%
2020/03/04	0	0.00	0.1	21.05	21.15	-0.1	4,486	0.00%
2020/02/26	2	21.70	6	21.41	21.55	-4	4,034	-0.10%
2020/02/24	0	0.00	0.4	20.90	20.95	-0.4	3,775	-0.01%
2020/02/21	0	0.00	10	20.80	20.95	-10	3,682	-0.27%
2020/02/19	0	0.00	1	20.60	20.90	-1	3,444	-0.03%
2020/02/17	0	0.00	3	19.88	20.05	-3	3,311	-0.09%
2020/02/14	0.1	19.80	5	19.80	19.80	-4.9	3,248	-0.15%
2020/02/13	0.1	19.95	0	0.00	20.00	0.1	3,221	0.00%
2020/02/10	1	20.00	6	19.67	19.90	-5	2,847	-0.18%
2020/02/07	0	0.00	13	18.80	19.25	-13	2,539	-0.51%
2020/02/06	0	0.00	1	17.90	18.75	-1	2,407	-0.04%
2020/02/04	0	0.00	5	17.35	17.35	-5	2,323	-0.22%
2020/02/03	1	17.30	0	0.00	17.15	1	2,303	0.04%
2020/01/31	2	18.00	25	17.95	17.90	-23	2,244	-1.02%
2020/01/30	5	18.15	0	0.00	17.95	5	2,238	0.22%
2020/01/17	0	0.00	1	19.30	19.25	-1	2,146	-0.05%
2020/01/15	4	19.10	0	0.00	19.10	4	2,168	0.18%
2020/01/14	2	19.13	0	0.00	19.20	2	2,197	0.09%
2020/01/13	2	18.93	0	0.00	18.95	2	2,229	0.09%
2020/01/10	5	18.90	0	0.00	19.00	5	2,303	0.22%
2020/01/09	1	18.85	0	0.00	18.95	1	2,306	0.04%
2020/01/08	7	18.69	0	0.00	18.70	7	2,348	0.30%
2020/01/02	1	19.65	0	0.00	19.60	1	2,383	0.04%
2019/12/31	0	0.00	1	19.45	19.55	-1	2,389	-0.04%
2019/12/30	0	0.00	37	19.35	19.50	-37	2,418	-1.53%
2019/12/23	4	19.40	0.3	19.35	19.35	3.7	2,563	0.14%
2019/12/20	1	19.50	0	0.00	19.40	1	2,563	0.04%
2019/12/18	1	19.75	2	19.65	19.65	-1	2,554	-0.04%
2019/12/17	6	19.78	1	19.70	19.75	5	2,559	0.20%
2019/12/16	0	0.00	1	19.20	19.20	-1	2,516	-0.04%
2019/12/13	0	0.00	1	19.15	18.95	-1	2,589	-0.04%
2019/12/12	1	19.15	0	0.00	19.10	1	2,834	0.04%
2019/11/29	0	0.00	2	19.20	19.15	-2	3,035	-0.07%
2019/11/25	1	18.70	0	0.00	18.75	1	3,082	0.03%
2019/11/22	1	18.85	0	0.00	18.80	1	3,102	0.03%
2019/11/21	1	18.80	0	0.00	18.75	1	3,116	0.03%
2019/11/20	0	0.00	1	19.00	19.00	-1	3,120	-0.03%
2019/11/15	15	18.52	0	0.00	18.70	15	3,276	0.46%
2019/11/14	1	19.05	0	0.00	19.00	1	3,218	0.03%
2019/11/11	1	19.65	0	0.00	19.20	1	3,510	0.03%
2019/10/24	10	19.58	0	0.00	19.65	10	4,919	0.20%
2019/10/23	10	19.78	0	0.00	19.65	10	4,951	0.20%
2019/10/21	5	19.90	2	19.70	19.85	3	5,024	0.06%
2019/10/18	2	19.55	0	0.00	19.50	2	5,082	0.04%
2019/10/09	20	19.09	0	0.00	18.95	20	5,240	0.38%
2019/10/07	2	19.40	0	0.00	19.40	2	5,512	0.04%
2019/10/03	0	0.00	4	19.35	19.35	-4	5,561	-0.07%
2019/10/02	5	19.60	0	0.00	19.60	5	5,636	0.09%
2019/10/01	0	0.00	1	19.80	19.80	-1	5,725	-0.02%
2019/09/24	10	20.28	0	0.00	20.25	10	6,196	0.16%
2019/09/18	1	20.20	0	0.00	20.40	1	6,707	0.01%
2019/09/17	33	20.57	30	20.45	20.10	3	6,676	0.04%
2019/09/11	0	0.00	20	20.95	20.95	-20	6,892	-0.29%
2019/09/06	0	0.00	2	20.80	20.85	-2	6,919	-0.03%
2019/08/26	10	20.70	0	0.00	20.70	10	8,468	0.12%
2019/08/20	10	20.65	0	0.00	20.60	10	10,331	0.10%
2019/08/15	10	21.10	1	21.35	21.10	9	10,583	0.09%
2019/08/14	54	21.68	0	0.00	21.90	54	10,655	0.51%
2019/08/13	0.5	22.25	0	0.00	22.25	0.5	10,900	0.00%
2019/08/12	0	0.00	2	22.33	23.15	-2	11,551	-0.02%
2019/08/08	0	0.00	6	22.90	23.20	-6	11,763	-0.05%
2019/08/07	8	22.95	0	0.00	23.00	8	11,837	0.07%
2019/08/06	50	22.35	50	22.59	22.70	0	12,036	0.00%
2019/08/02	1	23.15	0	0.00	23.05	1	11,956	0.01%
2019/07/29	0	0.00	3	24.65	24.45	-3	11,611	-0.03%
2019/07/26	1	23.25	7	23.87	23.90	-6	11,344	-0.05%
2019/07/19	0.1	23.35	0	0.00	23.35	0.1	10,746	0.00%
2019/07/15	3	23.65	1	23.95	23.90	2	10,573	0.02%
2019/07/12	2.3	23.26	0	0.00	23.15	2.3	10,479	0.02%
2019/07/11	2	23.85	0	0.00	23.95	2	10,325	0.02%
2019/07/10	4	23.90	2	23.90	23.85	2	10,321	0.02%
2019/07/09	0	0.00	23	23.85	23.80	-23	10,487	-0.22%
2019/07/08	0	0.00	53	23.60	23.60	-53	10,552	-0.50%
2019/07/05	1	23.60	19	23.58	23.60	-18	10,474	-0.17%
2019/07/04	1	23.50	1	23.60	23.50	0	10,403	0.00%
2019/07/02	0	0.00	35	23.56	23.45	-35	10,383	-0.34%
2019/06/27	20	22.89	0	0.00	22.80	20	10,070	0.20%
2019/06/26	0	0.00	10	22.95	22.95	-10	10,027	-0.10%
2019/06/25	0	0.00	0.2	22.60	22.60	-0.2	10,079	0.00%
2019/06/21	1	22.15	4	22.20	22.05	-3	9,757	-0.03%
2019/06/20	63	22.11	156	21.71	22.15	-93	9,569	-0.97%	大賣/
2019/06/19	1	21.70	138	21.60	21.80	-137	9,332	-1.47%	大賣/鉅額交易
2019/06/18	0	0.00	157	21.49	21.50	-157	9,249	-1.70%	大賣/鉅額交易
2019/06/17	10	21.50	1	21.60	21.45	9	9,199	0.10%
2019/06/14	0	0.00	20	21.75	21.80	-20	9,094	-0.22%
2019/06/13	16	21.57	1	21.50	21.60	15	9,022	0.17%
2019/06/12	32	22.37	7	22.03	22.00	25	8,821	0.28%
2019/06/11	3	22.67	24	22.76	22.60	-21	8,623	-0.24%
2019/06/10	1	22.80	2	22.63	22.50	-1	8,484	-0.01%
2019/06/06	10	22.80	5	22.61	22.55	5	8,361	0.06%
2019/06/05	9	23.41	10	23.20	23.20	-1	8,178	-0.01%
2019/06/04	2	23.10	7	23.32	23.10	-5	7,985	-0.06%
2019/06/03	6	23.58	1	23.85	23.25	5	7,805	0.06%
2019/05/31	25	23.67	0	0.00	23.85	25	7,586	0.33%
2019/05/30	8	23.90	8	23.93	23.85	0	7,354	0.00%
2019/05/29	18	24.48	17	24.32	24.00	1	7,142	0.01%
2019/05/28	6	24.03	2	23.68	23.55	4	6,501	0.06%
2019/05/27	2	23.13	7	23.79	23.95	-5	6,045	-0.08%
2019/05/24	10	21.90	30	21.85	21.80	-20	5,396	-0.37%
2019/05/23	0	0.00	97	21.85	21.80	-97	5,322	-1.82%
2019/05/22	3	22.40	1	22.40	22.55	2	5,186	0.04%
2019/05/21	1	22.25	103	22.01	22.25	-102	4,989	-2.04%	大賣/鉅額交易
2019/05/20	1	22.75	5	22.46	22.50	-4	4,829	-0.08%
2019/05/17	17	21.94	21	22.15	22.15	-4	4,370	-0.09%
2019/05/16	1	20.45	2	20.88	20.50	-1	3,649	-0.03%
2019/05/15	1	20.05	2	20.18	20.30	-1	3,246	-0.03%
2019/05/14	1	20.05	1	19.45	20.20	0	3,131	0.00%
2019/05/13	0	0.00	22	19.50	19.60	-22	2,878	-0.76%
2019/05/10	20	19.20	0	0.00	19.15	20	2,856	0.70%
2019/05/07	1	19.20	31	19.30	19.25	-30	2,857	-1.05%
2019/05/06	21	19.39	10	19.55	19.25	11	2,864	0.38%
2019/04/29	10	19.45	0	0.00	19.45	10	2,802	0.36%
2019/04/26	5	19.55	0	0.00	19.50	5	2,796	0.18%
2019/04/25	5	19.70	0	0.00	19.70	5	2,782	0.18%
2019/04/22	0	0.00	20	19.90	19.90	-20	2,783	-0.72%
2019/04/18	0	0.00	51	19.73	19.80	-51	2,787	-1.83%
2019/04/17	50	19.29	0	0.00	19.60	50	2,778	1.80%
2019/04/16	4	19.30	0	0.00	19.20	4	2,716	0.15%
2019/04/15	1	19.45	0	0.00	19.30	1	2,627	0.04%
2019/04/12	0	0.00	1	19.90	20.05	-1	2,411	-0.04%
2019/04/10	0	0.00	1	20.50	20.70	-1	2,286	-0.04%
2019/04/09	1	20.70	0	0.00	20.60	1	2,251	0.04%
2019/04/08	0	0.00	1	20.25	20.25	-1	2,147	-0.05%
2019/04/01	0	0.00	1	19.65	19.70	-1	2,102	-0.05%
2019/03/28	5	19.95	26	19.92	19.90	-21	2,029	-1.03%
2019/03/27	0	0.00	1	18.85	18.85	-1	1,773	-0.06%
2019/03/26	2	18.85	80	18.86	18.80	-78	1,808	-4.31%
2019/03/20	0	0.00	50	18.87	18.95	-50	2,178	-2.29%
2019/03/19	20	18.86	0	0.00	18.85	20	2,241	0.89%
2019/03/15	5	18.90	0	0.00	18.90	5	2,343	0.21%
2019/03/14	112	19.00	39	18.98	18.95	73	2,454	2.97%	大買/
2019/03/12	46	19.09	11	19.15	19.10	35	3,623	0.97%
2019/03/11	7	18.65	0	0.00	19.00	7	3,947	0.18%
2019/03/08	3	18.65	0	0.00	18.65	3	4,015	0.07%
2019/03/07	0	0.00	50	18.75	18.65	-50	4,050	-1.23%
2019/03/06	0	0.00	30	18.93	18.90	-30	4,078	-0.74%
2019/03/04	0	0.00	1	18.95	18.95	-1	4,115	-0.02%
2019/02/27	21	19.00	0	0.00	18.90	21	4,111	0.51%
2019/02/22	20	19.00	0	0.00	18.95	20	4,106	0.49%
2019/02/21	25	18.70	0	0.00	18.70	25	4,074	0.61%
2019/02/15	5	18.71	0	0.00	18.65	5	4,083	0.12%
2019/02/14	0	0.00	7	18.50	18.50	-7	4,018	-0.17%
2019/01/29	0	0.00	1	18.45	18.50	-1	4,053	-0.02%
2019/01/28	0	0.00	1	18.60	18.55	-1	4,040	-0.02%
2019/01/18	5	18.10	0	0.00	18.00	5	4,086	0.12%
2019/01/15	21	18.02	0	0.00	18.10	21	4,168	0.50%
2019/01/11	60	17.88	0	0.00	17.80	60	4,193	1.43%
2019/01/10	2	17.85	0	0.00	17.80	2	4,192	0.05%
2019/01/02	1	18.00	0	0.00	17.95	1	4,399	0.02%
2018/12/28	1	18.15	0	0.00	18.20	1	4,402	0.02%
2018/12/25	1	18.20	0	0.00	18.25	1	4,443	0.02%
2018/12/24	403	18.50	160	18.50	18.55	243	4,446	5.47%	大買/大賣/鉅額交易
2018/12/22	0	0.00	11	19.15	18.90	-11	4,408	-0.25%
2018/12/21	11	19.29	0	0.00	19.25	11	4,489	0.25%
2018/12/20	0	0.00	0.4	19.40	19.35	-0.4	4,486	-0.01%
2018/12/19	6	19.50	6	19.50	19.45	0	4,479	0.00%
2018/12/18	1	19.60	31	20.22	19.35	-30	4,449	-0.67%
2018/12/17	0	0.00	0.6	20.60	20.60	-0.6	4,288	-0.01%
2018/12/14	0	0.00	8	20.45	20.55	-8	4,241	-0.19%
2018/12/13	0	0.00	5	20.25	20.30	-5	4,159	-0.12%
2018/12/12	8	19.85	20	20.10	20.10	-12	4,143	-0.29%
2018/12/10	0	0.00	20	20.00	20.10	-20	4,107	-0.49%
2018/12/07	11	20.15	9	20.32	20.05	2	4,060	0.05%
2018/12/06	7	20.11	0	0.00	20.05	7	3,944	0.18%
2018/12/05	73	20.95	72	20.53	21.00	1	3,702	0.03%
2018/12/04	22	19.69	8	19.68	20.00	14	2,803	0.50%
2018/12/03	10	18.20	0	0.00	18.20	10	2,479	0.40%
2018/11/29	30	18.07	0	0.00	18.00	30	2,368	1.27%
2018/11/23	0	0.00	10	17.75	17.75	-10	2,388	-0.42%
2018/11/22	1	18.00	0	0.00	17.95	1	2,401	0.04%
2018/11/21	0	0.00	1	18.20	18.25	-1	2,394	-0.04%
2018/11/20	26	18.08	0	0.00	18.00	26	2,400	1.08%
2018/11/19	15	18.23	0	0.00	18.20	15	2,398	0.63%
2018/11/14	0	0.00	1	18.20	18.20	-1	2,398	-0.04%
2018/11/13	0	0.00	20	17.88	17.90	-20	2,407	-0.83%
2018/11/09	20	18.08	5	18.30	18.10	15	2,473	0.61%
2018/11/08	6	18.10	10	18.25	18.25	-4	2,505	-0.16%
2018/11/07	10	18.05	0	0.00	18.10	10	2,495	0.40%
2018/10/26	2	17.55	0	0.00	17.70	2	2,615	0.08%
2018/10/25	6	17.95	25	18.04	17.95	-19	2,650	-0.72%
2018/10/23	5	18.65	0	0.00	18.60	5	2,618	0.19%
2018/10/19	24	18.59	39	18.84	18.55	-15	2,641	-0.57%
2018/10/18	5	18.95	0	0.00	19.05	5	2,629	0.19%
2018/10/17	3	19.05	0	0.00	19.05	3	2,641	0.11%
2018/10/16	6	19.08	0	0.00	19.10	6	2,604	0.23%
2018/10/15	0	0.00	5	19.50	19.50	-5	2,559	-0.20%
2018/10/12	5	19.40	2	19.45	19.60	3	2,525	0.12%
2018/10/11	5	19.74	0	0.00	19.65	5	2,494	0.20%
2018/10/09	5	20.75	0	0.00	20.90	5	2,404	0.21%
2018/10/08	5	20.65	5	20.80	20.70	0	2,408	0.00%
2018/10/04	24	21.29	0	0.00	21.25	24	2,368	1.01%
2018/10/03	0	0.00	9	21.45	21.40	-9	2,363	-0.38%
2018/10/02	0	0.00	20	21.55	21.55	-20	2,354	-0.85%
2018/10/01	0	0.00	15	21.52	21.60	-15	2,336	-0.64%
2018/09/28	0	0.00	2	21.70	21.70	-2	2,325	-0.09%
2018/09/27	0	0.00	20	21.19	21.20	-20	2,245	-0.89%
2018/09/25	50	20.94	0	0.00	20.90	50	2,271	2.20%
2018/09/19	1	21.20	0	0.00	21.15	1	2,463	0.04%
2018/09/14	0.2	20.95	0	0.00	21.00	0.2	2,490	0.01%
2018/09/11	0.5	20.45	0	0.00	20.45	0.5	2,756	0.02%
2018/08/28	0.5	20.70	0	0.00	20.75	0.5	3,085	0.02%
2018/08/22	0	0.00	20	20.50	20.45	-20	3,234	-0.62%
2018/08/20	0	0.00	30	20.25	20.30	-30	3,283	-0.91%
2018/08/17	0	0.00	30	20.25	20.30	-30	3,286	-0.91%
2018/08/16	20	20.25	0	0.00	20.25	20	3,326	0.60%
2018/08/15	10	20.55	0	0.00	20.55	10	3,319	0.30%
2018/08/14	0	0.00	30	20.65	20.60	-30	3,334	-0.90%
2018/08/13	20	20.70	0	0.00	20.70	20	3,393	0.59%
2018/08/09	0	0.00	5	21.00	21.00	-5	3,584	-0.14%
2018/08/06	10	21.15	0	0.00	21.05	10	3,922	0.25%
2018/08/01	0	0.00	22	21.35	21.40	-22	3,874	-0.57%
2018/07/30	2	21.10	0	0.00	21.10	2	3,785	0.05%
2018/07/27	25	21.10	0	0.00	21.05	25	3,781	0.66%
2018/07/26	15	21.10	0	0.00	21.10	15	3,773	0.40%
2018/07/25	29	21.11	0	0.00	21.15	29	3,767	0.77%
2018/07/24	1	21.05	0	0.00	21.10	1	3,757	0.03%
2018/07/16	5	21.20	0	0.00	21.15	5	3,664	0.14%
2018/07/13	0	0.00	30	21.05	21.10	-30	3,664	-0.82%
2018/07/11	30	20.73	0	0.00	20.85	30	3,667	0.82%
2018/07/05	0	0.00	2	20.90	20.85	-2	3,629	-0.06%
2018/07/03	2	21.08	0	0.00	20.80	2	3,682	0.05%
2018/07/02	0	0.00	5	21.25	21.20	-5	3,655	-0.14%
2018/06/29	6	21.13	0	0.00	21.10	6	3,658	0.16%
2018/06/28	1	21.40	117	21.58	21.45	-116	3,551	-3.27%	大賣/鉅額交易
2018/06/27	9	21.76	2	21.65	21.65	7	3,458	0.20%
2018/06/26	5	21.70	0	0.00	21.85	5	3,441	0.15%
2018/06/25	0	0.00	30	22.16	21.75	-30	3,444	-0.87%
2018/06/22	1	21.70	0	0.00	22.15	1	3,429	0.03%
2018/06/21	4	21.85	0	0.00	21.85	4	3,285	0.12%
2018/06/19	1	22.15	0	0.00	22.05	1	3,155	0.03%
2018/06/15	9	22.40	0	0.00	22.35	9	3,063	0.29%
2018/06/12	1	22.70	0	0.00	22.80	1	3,019	0.03%
2018/06/11	20	22.95	0	0.00	22.80	20	2,998	0.67%
2018/06/08	1	23.10	0	0.00	23.10	1	2,938	0.03%
2018/06/07	70	23.21	0	0.00	23.20	70	2,950	2.37%
2018/06/04	7	23.35	0	0.00	23.35	7	2,873	0.24%
2018/06/01	3	23.40	0	0.00	23.30	3	2,852	0.11%
2018/05/28	15	23.35	0	0.00	23.35	15	2,879	0.52%
2018/05/24	4	23.70	0	0.00	23.55	4	2,911	0.14%
2018/05/21	0	0.00	8	24.29	24.20	-8	2,789	-0.29%
2018/05/18	1	24.00	14	24.20	24.15	-13	2,730	-0.48%
2018/05/17	0	0.00	10	24.40	24.05	-10	2,626	-0.38%
2018/05/16	2	23.80	0	0.00	23.80	2	2,492	0.08%
2018/05/14	2	24.03	8	23.70	23.95	-6	2,493	-0.24%
2018/05/11	8	22.40	0	0.00	22.45	8	2,256	0.35%
2018/05/10	10	22.45	0	0.00	22.50	10	2,254	0.44%
2018/05/09	0	0.00	2	22.65	22.40	-2	2,256	-0.09%
2018/05/08	5	22.30	0	0.00	22.35	5	2,260	0.22%
2018/05/07	4	22.40	0	0.00	22.35	4	2,271	0.18%
2018/05/04	10	22.41	0	0.00	22.35	10	2,276	0.44%
2018/05/02	0	0.00	2	22.90	22.80	-2	2,300	-0.09%
2018/04/30	0	0.00	1	22.50	22.65	-1	2,311	-0.04%
2018/04/26	4	22.08	0	0.00	22.00	4	2,401	0.17%
2018/04/24	0	0.00	35	22.20	22.20	-35	2,460	-1.42%
2018/04/23	0	0.00	3	22.30	22.30	-3	2,503	-0.12%
2018/04/17	23	22.25	10	22.35	22.25	13	2,569	0.51%
2018/04/16	2	22.50	0	0.00	22.45	2	2,589	0.08%
2018/04/13	11	22.65	0	0.00	22.60	11	2,611	0.42%
2018/04/12	2	22.70	0	0.00	22.75	2	2,655	0.08%
2018/04/10	10	22.85	10	22.82	22.90	0	2,719	0.00%
2018/04/02	5	22.50	0	0.00	22.60	5	2,807	0.18%
2018/03/30	1	22.55	0	0.00	22.60	1	2,906	0.03%
2018/03/29	4	22.60	0	0.00	22.55	4	2,892	0.14%
2018/03/26	0	0.00	9	22.75	22.75	-9	2,893	-0.31%
2018/03/23	0	0.00	1	22.70	22.85	-1	2,909	-0.03%
2018/03/22	5	23.25	0	0.00	23.15	5	2,900	0.17%
2018/03/21	4	23.30	0	0.00	23.20	4	2,937	0.14%
2018/03/20	0	0.00	9	23.25	23.25	-9	3,079	-0.29%
2018/03/19	1	23.30	0	0.00	23.35	1	3,107	0.03%
2018/03/16	5	23.15	1	23.15	23.30	4	3,209	0.12%
2018/03/15	4	23.36	0	0.00	23.40	4	3,160	0.13%
2018/03/13	1	23.65	1	23.70	23.60	0	3,206	0.00%
2018/03/08	2	23.35	1	23.25	23.25	1	3,391	0.03%
2018/03/06	0	0.00	1	23.30	23.30	-1	3,597	-0.03%
2018/03/05	1	23.30	1	23.50	23.25	0	4,854	0.00%
2018/03/01	10	23.50	0	0.00	23.35	10	4,957	0.20%
2018/02/26	1	23.15	2	23.15	23.35	-1	5,011	-0.02%
2018/02/23	1	22.70	0	0.00	22.80	1	4,984	0.02%
2018/02/07	1	22.55	0	0.00	22.45	1	5,162	0.02%
2018/02/06	1	22.30	10	22.50	22.30	-9	5,193	-0.17%
2018/02/02	0	0.00	1	23.45	23.45	-1	5,110	-0.02%
2018/01/29	0	0.00	1	23.80	23.85	-1	5,137	-0.02%
2018/01/26	1	23.75	0	0.00	23.75	1	5,135	0.02%
2018/01/23	10	24.25	0	0.00	23.90	10	5,106	0.20%
2018/01/17	0	0.00	1	24.00	24.00	-1	4,962	-0.02%
2018/01/05	1	23.50	0	0.00	23.50	1	4,942	0.02%
2018/01/03	1	23.70	30	23.70	23.65	-29	4,899	-0.59%
2018/01/02	198	23.90	0	0.00	23.95	198	4,859	4.07%	大買/鉅額交易