裕隆 (2201)-元大-草屯券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
69.4
漲跌
▼1.3
漲幅
-1.84%
成交量
7,698張
產業
上市汽車類股
733人加入追蹤

立即追蹤
本地時間:14:30

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

裕隆 (2201)籌碼相關－元大-草屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-草屯券商分點個股進出
元大-草屯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
2024/06/12	2.1	69.75	1	69.60	69.40	1.1	5,854	0.02%
2024/06/11	0	0.00	0.1	71.60	70.70	-0.1	5,791	0.00%
2024/06/07	1.1	71.57	4	71.00	71.20	-2.9	5,799	-0.05%
2024/06/06	2	70.10	2	70.50	69.80	0	5,943	0.00%
2024/06/05	2.4	70.71	0	0.00	70.40	2.4	5,912	0.04%
2024/06/04	2.1	71.10	0	0.00	70.50	2.1	5,942	0.04%
2024/05/31	0	0.00	1.2	70.88	70.50	-1.2	5,926	-0.02%
2024/05/30	1	70.10	1	71.40	70.10	0	5,896	0.00%
2024/05/29	4	71.75	7	72.13	71.50	-3	5,871	-0.05%
2024/05/28	3	71.43	1	72.10	71.40	2	5,829	0.03%
2024/05/27	2	71.90	4.1	72.15	71.70	-2.1	5,833	-0.04%
2024/05/24	2	70.59	2	69.90	70.90	0	5,813	0.00%
2024/05/23	3	70.97	0.1	70.90	70.50	2.9	5,814	0.05%
2024/05/22	10.1	70.50	21	70.90	70.90	-10.9	5,831	-0.19%
2024/05/21	11	71.23	10	70.50	70.50	1	5,838	0.02%
2024/05/20	1	71.90	4.1	71.75	71.30	-3.1	5,829	-0.05%
2024/05/17	13	71.56	1	71.00	71.00	12	5,858	0.21%
2024/05/16	2	71.30	1	72.40	71.80	1	5,938	0.02%
2024/05/15	1.2	72.38	0	0.00	71.40	1.2	5,893	0.02%
2024/05/14	2.3	72.30	2.1	71.86	71.60	0.2	5,851	0.00%
2024/05/13	1.3	73.18	0.1	73.90	72.50	1.2	5,807	0.02%
2024/05/10	7.2	72.98	3	71.48	73.10	4.1	5,750	0.07%
2024/05/09	12	75.64	9	75.51	75.00	3	5,542	0.05%
2024/05/08	2.1	73.95	31.7	74.73	76.30	-29.6	5,340	-0.55%
2024/05/07	6.1	73.13	6	73.07	73.80	0.1	5,104	0.00%
2024/05/06	15	74.46	37	73.88	73.60	-22	4,986	-0.44%
2024/05/03	5	71.02	24.2	72.07	73.70	-19.2	4,803	-0.40%
2024/05/02	3.2	70.54	2	70.45	70.50	1.2	4,522	0.03%
2024/04/30	0	0.00	1	68.70	68.70	-1	4,460	-0.02%
2024/04/29	2.1	69.31	2	69.20	69.30	0.1	4,426	0.00%
2024/04/26	2.2	67.53	0	0.00	67.50	2.2	4,348	0.05%
2024/04/25	11	67.39	1	67.30	67.40	10	4,353	0.23%
2024/04/24	1.1	68.10	1	67.90	68.00	0.1	4,375	0.00%
2024/04/23	5	67.84	1	67.90	67.50	4	4,493	0.09%
2024/04/22	1	67.13	0	0.00	67.80	1	4,508	0.02%
2024/04/19	5.3	67.32	7	67.50	66.90	-1.7	4,450	-0.04%
2024/04/18	0	0.00	20	70.00	69.30	-20	4,372	-0.46%
2024/04/17	3.3	67.54	0	0.00	67.40	3.3	4,297	0.08%
2024/04/16	1	68.59	1	67.30	67.40	0	4,327	0.00%
2024/04/15	1	68.90	2	69.20	69.30	-1	4,331	-0.02%
2024/04/12	2.1	69.20	2	69.25	69.00	0.1	4,315	0.00%
2024/04/11	1.6	69.40	1	69.30	69.30	0.6	4,321	0.01%
2024/04/10	1.1	69.28	14	69.69	69.90	-12.9	4,333	-0.30%
2024/04/09	0.4	69.39	0	0.00	69.10	0.4	4,375	0.01%
2024/04/08	6.1	68.79	15.7	69.45	70.00	-9.7	4,361	-0.22%
2024/04/03	2.1	66.84	0	0.00	66.70	2.1	4,271	0.05%
2024/04/02	10.1	67.90	6.4	67.94	67.80	3.7	4,291	0.09%
2024/03/29	2	67.80	7.2	68.28	68.10	-5.2	4,301	-0.12%
2024/03/28	0	0.00	0.1	68.40	68.20	-0.1	4,347	0.00%
2024/03/27	0	67.70	0	0.00	67.30	0	4,480	0.00%
2024/03/26	0	67.50	0	0.00	67.10	0	4,634	0.00%
2024/03/25	1	68.41	0	0.00	68.10	1	4,637	0.02%
2024/03/22	0.1	68.10	3.1	68.42	68.30	-3.1	4,690	-0.07%
2024/03/21	1.1	67.81	0	0.00	67.80	1.1	4,792	0.02%
2024/03/20	1	68.88	2	68.15	67.70	-1	4,949	-0.02%
2024/03/19	5	68.52	0	0.00	68.30	5	4,983	0.10%
2024/03/18	1	68.82	11	69.31	69.50	-10	5,136	-0.19%
2024/03/15	1.1	69.31	2	69.15	68.50	-0.9	5,158	-0.02%
2024/03/14	1	69.81	1	69.60	69.80	0	5,161	0.00%
2024/03/13	1.1	71.24	3	69.67	69.70	-1.9	5,145	-0.04%
2024/03/12	14	72.11	12	71.46	71.90	2	5,096	0.04%
2024/03/11	4	66.78	1	67.00	67.60	3	4,959	0.06%
2024/03/08	5.3	67.31	2	68.10	67.10	3.3	4,948	0.07%
2024/03/07	0	69.20	1	69.00	68.90	-1	4,864	-0.02%
2024/03/06	1	70.10	0	0.00	70.10	1	4,820	0.02%
2024/03/05	0.2	70.79	1	70.50	70.40	-0.8	4,945	-0.02%
2024/03/04	12	70.82	1	71.00	70.80	11	4,943	0.22%
2024/03/01	8	71.13	3	71.33	70.70	5	4,936	0.10%
2024/02/29	13.3	69.60	3	70.87	70.70	10.3	4,946	0.21%
2024/02/27	3.5	70.00	1	70.40	69.40	2.5	4,902	0.05%
2024/02/26	1.3	70.72	1	70.70	70.60	0.3	4,906	0.01%
2024/02/23	12.5	71.89	5.2	71.63	71.20	7.4	4,978	0.15%
2024/02/22	2	70.80	0	0.00	70.90	2	5,036	0.04%
2024/02/21	0	71.00	10	71.30	70.80	-10	5,195	-0.19%
2024/02/20	6.1	71.33	2	70.90	70.90	4.1	5,293	0.08%
2024/02/19	6	71.72	5	72.10	72.20	1	5,303	0.02%
2024/02/16	3	70.00	9	69.80	69.90	-6	5,334	-0.11%
2024/02/05	2	68.50	3	68.50	69.30	-1	5,354	-0.02%
2024/02/02	3.1	69.97	1.3	69.77	69.10	1.8	5,451	0.03%
2024/02/01	0	0.00	3	70.10	70.70	-3	5,480	-0.05%
2024/01/30	0	0.00	2	70.10	69.60	-2	5,522	-0.04%
2024/01/29	2	70.40	2	70.15	69.80	0	5,541	0.00%
2024/01/25	2	70.55	2	70.00	69.70	0	5,675	0.00%
2024/01/24	2	69.85	2	70.90	70.80	0	5,723	0.00%
2024/01/23	1	68.70	31	68.91	69.60	-30	5,865	-0.51%
2024/01/22	1	68.60	2	68.85	68.60	-1	5,904	-0.02%
2024/01/19	2	68.80	0	0.00	69.10	2	6,009	0.03%
2024/01/18	18	68.16	2	68.00	68.50	16	6,091	0.26%
2024/01/17	3.5	68.59	7.1	68.38	67.70	-3.6	6,163	-0.06%
2024/01/16	5.1	69.90	4	69.90	69.80	1.1	6,113	0.02%
2024/01/15	3	70.80	2	71.05	70.90	1	6,215	0.02%
2024/01/12	0	70.93	0	0.00	70.70	0	6,435	0.00%
2024/01/11	3.1	70.94	0	0.00	70.70	3.1	6,557	0.05%
2024/01/10	4	70.13	20	70.30	70.20	-16	6,941	-0.23%
2024/01/09	15.7	71.41	20	71.10	70.90	-4.3	7,154	-0.06%
2024/01/08	4.1	72.56	1	73.20	72.30	3.1	7,691	0.04%
2024/01/05	1.5	72.30	0	0.00	72.40	1.5	8,913	0.02%
2024/01/04	2	72.80	0	0.00	72.60	2	9,230	0.02%
2024/01/03	5.1	73.25	0	0.00	73.10	5.1	9,285	0.05%
2024/01/02	1	75.00	0	0.00	74.80	1	9,265	0.01%
2023/12/29	0	74.90	2	74.80	74.80	-2	9,295	-0.02%
2023/12/28	6.5	73.72	5.3	74.35	74.60	1.2	9,415	0.01%
2023/12/27	10.2	73.21	1	73.10	73.30	9.2	9,442	0.10%
2023/12/26	7.3	72.76	4	73.00	72.70	3.3	9,545	0.03%
2023/12/25	14.2	72.66	2	72.95	72.80	12.2	9,755	0.13%
2023/12/22	8.1	72.72	3	73.47	72.20	5.1	9,944	0.05%
2023/12/21	6.4	72.73	7	72.83	72.70	-0.6	9,849	-0.01%
2023/12/20	3.2	73.96	2	74.20	74.10	1.2	9,898	0.01%
2023/12/19	14.1	74.36	0	0.00	74.00	14.1	9,935	0.14%
2023/12/18	4.1	74.66	0	0.00	74.40	4.1	9,995	0.04%
2023/12/15	7.1	76.21	5	76.08	75.50	2.1	10,188	0.02%
2023/12/14	3.2	76.77	26	77.03	77.30	-22.8	10,213	-0.22%
2023/12/13	29.3	76.73	20	76.00	76.00	9.3	10,171	0.09%
2023/12/12	3	78.13	6	77.98	77.80	-3	10,053	-0.03%
2023/12/11	3.1	77.86	3	78.13	78.00	0.1	10,108	0.00%
2023/12/08	3.2	77.58	4	77.45	77.20	-0.8	10,156	-0.01%
2023/12/07	13	77.70	1	77.60	77.60	12	10,186	0.12%
2023/12/06	3.3	77.81	4	78.08	77.80	-0.7	10,240	-0.01%
2023/12/05	1	76.30	11	76.27	77.00	-10	10,270	-0.10%
2023/12/04	2	77.05	3.6	77.15	76.50	-1.7	10,336	-0.02%
2023/12/01	0	77.20	1.1	77.01	77.10	-1.1	10,458	-0.01%
2023/11/30	7.6	76.66	2.1	76.39	76.90	5.5	10,662	0.05%
2023/11/29	1.1	78.36	0	0.00	77.90	1.1	11,171	0.01%
2023/11/28	5	78.18	2	78.10	78.40	3	11,565	0.03%
2023/11/27	4.1	77.22	1.2	78.18	77.10	2.9	11,759	0.02%
2023/11/24	3.3	78.06	2	78.65	78.50	1.3	12,164	0.01%
2023/11/22	3.2	77.88	2	77.60	77.70	1.2	12,453	0.01%
2023/11/21	3.2	78.58	6.3	78.95	79.00	-3.1	12,370	-0.03%
2023/11/20	14.3	78.28	2	78.40	78.00	12.3	12,279	0.10%
2023/11/17	1	80.20	2.3	80.17	80.20	-1.3	12,116	-0.01%
2023/11/16	0	0.00	4	79.03	79.10	-4	12,025	-0.03%
2023/11/15	13	79.26	12	78.95	78.50	1	11,968	0.01%
2023/11/14	1.1	77.30	1	78.20	77.90	0.1	11,858	0.00%
2023/11/13	3.3	77.71	2	77.60	77.60	1.3	11,869	0.01%
2023/11/10	2.5	77.64	0	0.00	77.10	2.5	11,883	0.02%
2023/11/09	9.3	78.36	9	78.76	79.20	0.3	11,857	0.00%
2023/11/08	4	78.93	4	79.38	78.60	0	12,001	0.00%
2023/11/07	4.2	78.36	2	78.50	79.10	2.2	12,008	0.02%
2023/11/06	23.1	78.86	2	78.90	78.80	21.1	12,036	0.18%
2023/11/03	112	78.10	63	78.77	78.20	49	12,143	0.40%	大買/
2023/11/02	5.2	76.13	8.1	76.41	77.40	-2.9	12,086	-0.02%
2023/11/01	1.4	74.81	0	0.00	75.00	1.4	12,009	0.01%
2023/10/31	13.1	76.43	7	76.59	74.10	6.1	11,946	0.05%
2023/10/30	6.1	77.18	6	77.00	76.90	0.1	11,861	0.00%
2023/10/27	5.1	77.92	3	78.27	77.30	2.1	11,890	0.02%
2023/10/26	4.3	78.99	4	79.30	78.20	0.3	11,957	0.00%
2023/10/25	7.7	80.29	11	80.45	80.10	-3.4	11,962	-0.03%
2023/10/24	5.1	78.36	5	78.60	79.00	0.1	12,043	0.00%
2023/10/23	11.4	78.38	11	78.39	77.80	0.4	12,066	0.00%
2023/10/20	13.1	79.12	8	79.31	79.10	5.1	12,142	0.04%
2023/10/19	11.1	80.74	12	80.28	81.40	-0.9	12,052	-0.01%
2023/10/18	48	82.26	32	81.31	80.10	16	12,069	0.13%
2023/10/17	18.5	82.01	11	82.46	81.10	7.5	11,808	0.06%
2023/10/16	67.7	85.15	43.3	85.14	83.00	24.4	11,705	0.21%
2023/10/13	48	87.56	72.6	87.69	85.10	-24.6	11,340	-0.22%
2023/10/12	6	82.23	14	82.44	84.00	-8	10,331	-0.08%
2023/10/11	1.2	78.95	3	79.83	78.80	-1.8	10,484	-0.02%
2023/10/06	2.3	78.91	2	79.05	78.90	0.3	10,709	0.00%
2023/10/05	3.5	78.75	19	78.50	78.40	-15.5	10,747	-0.14%
2023/10/04	9.4	78.70	18.5	78.56	78.40	-9.1	10,777	-0.08%
2023/10/03	32.1	81.33	3	82.33	80.50	29.1	10,670	0.27%
2023/10/02	8.2	82.56	0	0.00	82.00	8.2	10,679	0.08%
2023/09/28	28.4	85.19	15	84.34	83.00	13.4	10,776	0.12%
2023/09/27	13	85.40	20.9	85.20	86.00	-7.9	10,746	-0.07%
2023/09/26	5	84.04	3	84.57	83.70	2	10,621	0.02%
2023/09/25	15.2	84.18	10.2	84.87	84.30	5	10,678	0.05%
2023/09/22	1.1	80.59	2.1	80.71	82.50	-1	10,638	-0.01%
2023/09/21	20.4	81.75	17.4	81.30	80.60	3	10,613	0.03%
2023/09/20	29.3	84.59	3.1	83.21	82.20	26.2	10,624	0.25%
2023/09/19	10	85.11	8.1	84.79	84.60	1.9	10,450	0.02%
2023/09/18	1.1	83.10	3	83.30	83.30	-1.9	10,335	-0.02%
2023/09/15	2.2	83.10	2	83.10	82.90	0.2	10,380	0.00%
2023/09/14	3	83.83	3	83.97	83.80	0	10,412	0.00%
2023/09/13	2	81.80	5.5	82.72	83.90	-3.5	10,425	-0.03%
2023/09/12	1	81.50	21	81.81	81.30	-20	10,631	-0.19%
2023/09/11	3.3	81.87	0.3	82.16	81.20	3	10,647	0.03%
2023/09/08	6	82.77	0	0.00	82.60	6	10,628	0.06%
2023/09/07	4	84.20	5	84.02	84.50	-1	10,632	-0.01%
2023/09/06	12	83.70	8.7	83.23	83.20	3.3	10,618	0.03%
2023/09/05	6	84.72	15	84.85	85.20	-9	10,593	-0.08%
2023/09/04	55.8	87.37	37.1	87.39	85.70	18.7	10,510	0.18%
2023/09/01	33	85.68	49.8	85.79	85.30	-16.8	9,982	-0.17%
2023/08/31	5	84.08	19.8	84.01	83.40	-14.8	9,779	-0.15%
2023/08/30	25	82.76	36	82.28	83.70	-11	9,882	-0.11%
2023/08/29	5.1	78.88	23.4	78.89	79.80	-18.4	9,712	-0.19%
2023/08/28	17	76.71	18	77.29	75.70	-1	10,084	-0.01%
2023/08/25	1.1	74.17	1	75.29	75.00	0.1	10,409	0.00%
2023/08/24	1	74.70	2	74.80	74.50	-1	11,432	-0.01%
2023/08/23	1.2	74.54	3	74.73	74.70	-1.9	11,529	-0.02%
2023/08/22	1.3	74.39	1	75.90	74.30	0.3	11,663	0.00%
2023/08/21	0	0.00	3	75.00	75.40	-3	11,977	-0.03%
2023/08/18	0.1	75.48	0	0.00	74.70	0.1	12,263	0.00%
2023/08/17	3	73.87	3	74.87	75.60	0	12,610	0.00%
2023/08/16	4	73.51	1	73.60	73.20	3	12,960	0.02%
2023/08/15	6.1	74.19	7	74.79	74.30	-0.9	13,037	-0.01%
2023/08/14	15.4	75.11	3.7	74.96	73.40	11.7	13,253	0.09%
2023/08/11	12	77.91	1.2	79.02	77.50	10.9	13,487	0.08%
2023/08/10	4.3	78.08	1	77.90	77.90	3.3	13,636	0.02%
2023/08/09	19	80.53	8	81.21	79.20	11	13,659	0.08%
2023/08/08	3	80.07	2	79.60	79.70	1	13,666	0.01%
2023/08/07	2.2	80.68	2.3	80.63	80.50	-0.1	13,852	0.00%
2023/08/04	1.1	80.05	3.7	80.52	80.70	-2.6	13,957	-0.02%
2023/08/02	5	80.86	17.2	80.74	80.10	-12.2	13,997	-0.09%
2023/08/01	7	82.30	1.6	81.21	81.00	5.4	13,969	0.04%
2023/07/31	12	82.43	22	82.95	82.00	-10	13,957	-0.07%
2023/07/28	42	80.88	8.1	80.73	81.60	33.9	13,918	0.24%
2023/07/27	25.1	79.79	25	80.25	81.00	0	13,982	0.00%
2023/07/26	34.2	79.20	31	78.75	77.70	3.2	13,895	0.02%
2023/07/25	18.1	79.02	14.5	79.30	79.80	3.6	13,936	0.03%
2023/07/24	18.2	76.40	4	76.58	76.20	14.2	13,873	0.10%
2023/07/21	12.5	77.72	19.1	77.67	77.40	-6.6	13,893	-0.05%
2023/07/20	9	79.02	10	78.44	78.20	-1	14,010	-0.01%
2023/07/19	15.8	79.69	3	80.17	79.00	12.8	13,983	0.09%
2023/07/18	21.2	82.77	11.1	82.17	80.20	10.1	14,165	0.07%
2023/07/17	3.1	84.69	13	85.13	84.40	-9.9	14,604	-0.07%
2023/07/14	84	85.99	76.6	86.40	85.50	7.5	15,027	0.05%
2023/07/13	20	83.44	14.6	82.74	84.00	5.4	15,484	0.04%
2023/07/12	8.1	80.48	4	80.33	80.20	4.1	15,701	0.03%
2023/07/11	2.6	80.40	5	80.64	80.00	-2.4	16,083	-0.02%
2023/07/10	3	82.10	2	82.00	81.30	1	16,401	0.01%
2023/07/07	17.7	82.70	7	82.93	82.30	10.7	16,394	0.07%
2023/07/06	5.1	83.61	7	83.81	83.50	-1.9	16,360	-0.01%
2023/07/05	52.2	82.35	4.1	82.15	81.80	48.1	16,184	0.30%
2023/07/04	1	82.81	2	82.95	82.40	-1	16,023	-0.01%
2023/07/03	9.1	82.22	11	81.90	81.80	-1.9	16,017	-0.01%
2023/06/30	7.1	82.24	16.2	82.70	82.60	-9.1	15,975	-0.06%
2023/06/29	9	80.83	2	80.50	80.50	7	15,906	0.04%
2023/06/28	15.7	81.06	10.5	80.96	80.80	5.2	15,888	0.03%
2023/06/27	22	80.67	11.2	80.13	79.40	10.8	15,857	0.07%
2023/06/26	16	81.22	15	81.93	82.00	1	15,917	0.01%
2023/06/21	29.1	82.83	9	82.20	82.00	20.1	16,007	0.13%
2023/06/20	22	83.20	17	83.39	83.10	5	16,009	0.03%
2023/06/19	8.5	83.28	6	83.77	83.40	2.5	16,067	0.02%
2023/06/16	26.5	86.46	9.5	87.07	83.70	17	16,268	0.10%
2023/06/15	12.1	87.47	6	87.60	87.70	6.1	16,050	0.04%
2023/06/14	7	87.51	11	87.64	87.40	-4	16,092	-0.02%
2023/06/13	13.2	87.94	13	87.63	87.10	0.2	16,261	0.00%
2023/06/12	16.3	87.43	8	87.28	86.80	8.3	16,486	0.05%
2023/06/09	15	87.41	11	87.50	87.80	4	16,587	0.02%
2023/06/08	13.4	87.77	0.4	87.30	87.10	13	16,894	0.08%
2023/06/07	2.1	89.61	7	89.66	89.70	-4.9	17,277	-0.03%
2023/06/06	17	89.04	16	89.81	88.50	1	17,427	0.01%
2023/06/05	19.2	92.37	32	92.82	90.60	-12.8	17,463	-0.07%
2023/06/02	14.6	90.61	16	90.35	90.60	-1.4	17,273	-0.01%
2023/06/01	63.5	91.09	64.3	91.47	89.60	-0.8	17,110	0.00%
2023/05/31	40.3	85.89	36	86.87	87.60	4.3	16,730	0.03%
2023/05/30	97	87.39	75.1	87.23	86.60	21.9	16,779	0.13%
2023/05/29	4.2	83.14	3	83.37	82.80	1.2	16,189	0.01%
2023/05/26	17	82.86	11	83.00	82.20	6	16,720	0.04%
2023/05/25	25	84.07	15.4	84.55	83.40	9.6	16,790	0.06%
2023/05/24	9	83.67	18	83.87	85.30	-9	16,784	-0.05%
2023/05/23	15	84.25	23.2	84.11	83.70	-8.2	16,779	-0.05%
2023/05/22	26.3	82.75	37.9	82.98	84.20	-11.6	16,625	-0.07%
2023/05/19	7.1	81.08	6.4	81.21	80.40	0.7	16,605	0.00%
2023/05/18	18.2	81.28	27.5	81.82	81.80	-9.4	17,232	-0.05%
2023/05/17	37.5	80.42	50	81.25	81.10	-12.6	17,202	-0.07%
2023/05/16	4	77.55	30	79.19	79.60	-26	16,929	-0.15%
2023/05/15	4	77.70	9	77.74	76.70	-5	16,975	-0.03%
2023/05/12	8.1	76.30	9.2	76.67	78.30	-1.1	17,522	-0.01%
2023/05/11	8.1	76.30	9.2	76.67	75.90	-1.1	17,605	-0.01%
2023/05/10	12	78.42	12.6	78.43	79.10	-0.5	17,858	0.00%
2023/05/09	23.2	77.80	26	77.56	77.10	-2.9	18,040	-0.02%
2023/05/08	9	77.47	8	78.06	78.10	1	18,373	0.01%
2023/05/05	14.1	77.68	9	77.96	77.40	5.1	19,117	0.03%
2023/05/04	4.3	77.34	7	77.10	77.80	-2.7	20,127	-0.01%
2023/05/03	40.1	78.22	5	78.96	77.60	35.1	20,629	0.17%
2023/05/02	0	0.00	3.3	80.55	80.00	-3.3	21,995	-0.02%
2023/04/28	12	80.80	14.5	81.69	80.60	-2.5	22,329	-0.01%
2023/04/27	11.5	79.90	4.1	80.53	80.50	7.5	22,911	0.03%
2023/04/26	21	79.30	37	79.33	79.80	-16	23,222	-0.07%
2023/04/25	57.1	80.37	36.9	80.64	78.50	20.2	23,224	0.09%
2023/04/24	15	80.23	32	80.06	80.90	-17	23,268	-0.07%
2023/04/21	40.1	80.85	46.3	80.39	80.30	-6.2	23,333	-0.03%
2023/04/20	54.7	80.21	43.3	81.50	82.00	11.4	23,300	0.05%
2023/04/19	45.2	84.68	48.2	84.91	83.20	-2.9	23,430	-0.01%
2023/04/18	36	83.99	76.7	84.47	85.70	-40.7	23,376	-0.17%
2023/04/17	21.1	81.13	45	81.20	81.80	-23.9	22,746	-0.10%
2023/04/14	19	77.55	26	79.07	79.10	-7	22,664	-0.03%
2023/04/13	24.1	77.94	32	77.98	77.60	-7.9	22,469	-0.04%
2023/04/12	1	75.30	8	75.53	75.60	-7	22,228	-0.03%
2023/04/11	4.7	74.77	0	0.00	74.70	4.7	22,378	0.02%
2023/04/10	2.1	73.93	8	74.36	74.80	-5.9	22,442	-0.03%
2023/04/07	0	0.00	12	74.32	74.30	-12	22,682	-0.05%
2023/04/06	18	73.79	8	73.71	73.70	10	22,946	0.04%
2023/03/31	6.1	76.20	2	76.00	75.20	4.1	23,097	0.02%
2023/03/30	7	76.20	23	76.14	76.50	-16	23,290	-0.07%
2023/03/29	2.3	75.05	4	75.43	75.60	-1.7	23,597	-0.01%
2023/03/28	8	75.19	48	74.72	74.50	-40	24,135	-0.17%
2023/03/27	18.4	76.58	2	76.55	75.50	16.4	24,251	0.07%
2023/03/24	100	78.04	23	78.25	78.80	77	24,380	0.32%
2023/03/23	15	77.14	9	77.17	77.50	6	24,792	0.02%
2023/03/22	5	77.80	46	77.25	76.40	-41	25,520	-0.16%
2023/03/21	3	77.90	24.2	78.11	77.30	-21.2	25,958	-0.08%
2023/03/20	4	75.75	5	75.58	75.80	-1	26,583	0.00%
2023/03/17	1	75.40	5	74.98	75.70	-4	26,757	-0.01%
2023/03/16	9.8	75.42	0	0.00	73.90	9.8	27,143	0.04%
2023/03/15	24.3	77.29	41	76.75	75.90	-16.7	27,463	-0.06%
2023/03/14	21	74.86	21	75.33	75.50	0	27,639	0.00%
2023/03/13	45.1	74.71	50	74.04	76.00	-4.9	27,805	-0.02%
2023/03/10	46	73.08	26	72.67	72.40	20	28,035	0.07%
2023/03/09	39.4	76.60	15	76.47	76.00	24.4	28,440	0.09%
2023/03/08	19.2	77.65	3.2	77.98	77.60	16	29,589	0.05%
2023/03/07	3.1	79.27	11	79.41	79.20	-7.9	31,679	-0.03%
2023/03/06	22.1	78.94	20	78.92	79.00	2.1	32,545	0.01%
2023/03/03	25.1	78.27	18	78.47	78.10	7.1	33,580	0.02%
2023/03/02	57.4	79.13	16	79.19	78.80	41.4	33,809	0.12%
2023/03/01	41.1	82.28	23.3	82.48	81.60	17.8	34,331	0.05%
2023/02/24	21	81.57	25.3	81.70	81.30	-4.3	34,926	-0.01%
2023/02/23	9	78.59	7.2	79.40	80.00	1.8	35,006	0.01%
2023/02/22	36	78.67	29	78.16	78.10	7	35,078	0.02%
2023/02/21	24.2	81.45	20	81.28	80.90	4.2	35,210	0.01%
2023/02/20	15.1	80.19	11.2	80.52	80.60	3.9	35,453	0.01%
2023/02/17	105	80.92	28.1	80.42	80.00	76.9	36,109	0.21%	大買/
2023/02/16	51	81.82	136.6	81.31	81.50	-85.6	36,232	-0.24%	大賣/
2023/02/15	21	78.21	16	78.20	77.90	5	35,580	0.01%
2023/02/14	20.1	77.41	15	77.49	77.20	5.1	35,384	0.01%
2023/02/13	79	77.63	10	77.91	77.50	69	35,365	0.20%
2023/02/10	52	79.00	75	79.09	79.00	-23	35,162	-0.07%
2023/02/09	13	77.45	11.2	76.96	76.90	1.8	34,580	0.01%
2023/02/08	38.5	77.16	31.1	76.89	77.80	7.4	34,426	0.02%
2023/02/07	45.1	77.57	34.1	77.81	77.80	10.9	34,045	0.03%
2023/02/06	63.5	77.87	44	78.00	77.50	19.5	33,809	0.06%
2023/02/03	70.2	79.02	53.4	79.53	78.10	16.8	33,486	0.05%
2023/02/02	107.3	81.61	75	81.75	79.50	32.3	32,779	0.10%	大買/
2023/02/01	61.1	83.41	67	83.49	84.50	-5.9	31,891	-0.02%
2023/01/31	127.1	79.83	120	80.45	82.90	7.1	31,435	0.02%	大買/大賣/
2023/01/30	31	75.82	54.9	77.25	78.10	-23.9	30,031	-0.08%
2023/01/17	30.1	69.77	43.1	70.41	71.00	-13	29,893	-0.04%
2023/01/16	88.1	68.84	104	68.22	69.20	-15.9	29,626	-0.05%	大賣/
2023/01/13	10	66.46	15	66.91	66.80	-5	29,718	-0.02%
2023/01/12	57	66.15	67	66.56	66.20	-10	29,684	-0.03%
2023/01/11	24	67.32	11.1	67.34	66.50	12.9	29,471	0.04%
2023/01/10	37	67.98	68.1	67.75	67.20	-31	29,388	-0.11%
2023/01/09	60.1	68.21	143.2	68.39	68.20	-83.1	29,198	-0.28%	大賣/
2023/01/06	51	66.34	89.1	66.05	66.20	-38.1	28,481	-0.13%
2023/01/05	53	65.57	63.1	65.53	65.70	-10.1	27,989	-0.04%
2023/01/04	23	64.07	60.5	64.82	65.70	-37.5	27,698	-0.14%
2023/01/03	23	62.85	21.1	63.05	63.20	1.9	27,350	0.01%
2022/12/30	22	62.15	25	61.87	62.00	-3	27,175	-0.01%
2022/12/29	16	60.01	18	60.79	61.40	-2	27,061	-0.01%
2022/12/28	19	61.66	17	61.94	61.60	2	26,892	0.01%
2022/12/27	34	61.48	43	61.77	61.90	-9	26,747	-0.03%
2022/12/26	19.1	59.60	22	60.52	61.10	-2.9	26,468	-0.01%
2022/12/23	42	58.98	24	59.26	59.10	18	26,197	0.07%
2022/12/22	20.2	60.04	14.4	60.21	59.70	5.8	25,954	0.02%
2022/12/21	34.3	60.99	20.3	60.67	60.00	14	25,720	0.05%
2022/12/20	24.1	62.64	12	62.99	61.40	12.1	25,370	0.05%
2022/12/19	19.2	63.99	28	64.36	64.20	-8.8	24,857	-0.04%
2022/12/16	80.3	64.72	11	64.86	64.10	69.3	24,654	0.28%
2022/12/15	83	67.40	68.1	67.71	66.50	14.9	24,382	0.06%
2022/12/14	45	67.14	74.1	67.13	66.80	-29.1	23,822	-0.12%
2022/12/13	41	65.80	19.5	65.72	65.00	21.5	23,062	0.09%
2022/12/12	68.4	65.00	101	65.64	66.60	-32.5	22,467	-0.14%
2022/12/09	9.1	62.56	9	62.51	62.30	0.1	21,593	0.00%
2022/12/08	34.1	62.89	32.1	63.00	63.00	2	21,338	0.01%
2022/12/07	22.3	64.28	16	64.49	63.40	6.3	20,901	0.03%
2022/12/06	31.2	65.10	10.1	65.12	64.90	21.1	20,373	0.10%
2022/12/05	19	66.99	25.4	67.08	66.90	-6.4	19,893	-0.03%
2022/12/02	71	67.45	39.1	67.98	66.70	32	19,576	0.16%
2022/12/01	78.6	66.83	88.8	67.16	67.90	-10.1	18,949	-0.05%
2022/11/30	102.7	64.68	172.4	65.10	65.20	-69.7	18,126	-0.38%	大買/大賣/
2022/11/29	109.9	66.24	103.3	66.11	63.70	6.6	16,812	0.04%	大買/大賣/
2022/11/28	65.7	63.03	87	62.13	64.80	-21.3	14,714	-0.14%
2022/11/25	77.4	60.21	81.1	59.94	60.60	-3.7	14,089	-0.03%
2022/11/24	29	57.14	47.2	57.39	57.70	-18.2	12,958	-0.14%
2022/11/23	165	56.64	151.6	56.72	57.10	13.4	12,521	0.11%	大買/大賣/
2022/11/22	73.1	54.73	80.1	54.61	54.90	-6.9	11,541	-0.06%
2022/11/21	37.2	52.16	92.5	52.87	54.10	-55.3	10,587	-0.52%
2022/11/18	34.1	49.54	11	49.09	49.20	23.1	9,933	0.23%
2022/11/17	29.2	50.74	41.8	51.18	50.20	-12.7	9,704	-0.13%
2022/11/16	48.2	50.22	54.1	50.68	50.90	-5.9	9,257	-0.06%
2022/11/15	74.9	49.89	52	50.28	51.10	22.9	8,791	0.26%
2022/11/14	13	48.04	31.2	48.53	49.50	-18.2	7,961	-0.23%
2022/11/11	5	44.96	1	45.00	45.00	4	7,484	0.05%
2022/11/10	9.1	45.04	6	45.14	44.40	3.1	7,462	0.04%
2022/11/09	6	45.38	8	45.01	44.80	-2	7,416	-0.03%
2022/11/08	7.1	45.62	4	45.49	45.35	3.1	7,303	0.04%
2022/11/07	8	45.24	17	45.59	45.75	-9	7,330	-0.12%
2022/11/04	14	44.03	17	44.22	45.05	-3	7,310	-0.04%
2022/11/03	16.2	44.60	9	44.53	44.45	7.2	7,270	0.10%
2022/11/02	27	45.72	24.6	45.26	45.20	2.4	7,337	0.03%
2022/11/01	14.1	45.22	24.4	45.51	45.60	-10.4	7,586	-0.14%
2022/10/31	7.1	45.84	3.1	46.02	45.60	4	7,566	0.05%
2022/10/28	21	46.17	19.1	45.83	45.75	2	7,556	0.03%
2022/10/27	27	46.25	12.1	46.08	46.55	14.9	7,447	0.20%
2022/10/26	15.1	44.72	12	44.81	44.40	3.1	7,331	0.04%
2022/10/25	18.1	44.43	11	44.48	44.30	7.1	7,207	0.10%
2022/10/24	34.1	45.87	31	45.90	46.00	3.1	6,936	0.04%
2022/10/21	133	43.59	161	44.40	45.05	-28	6,516	-0.43%	大買/大賣/
2022/10/20	53.1	41.28	133	41.49	41.35	-79.9	5,996	-1.33%	大賣/
2022/10/19	11	42.75	14.2	43.04	43.00	-3.2	5,965	-0.05%
2022/10/18	12	43.81	13.3	43.07	42.80	-1.3	6,023	-0.02%
2022/10/17	13.1	43.20	13	43.06	43.45	0.1	6,156	0.00%
2022/10/14	7	41.98	18.3	42.20	42.80	-11.3	6,177	-0.18%
2022/10/13	17	41.93	18	42.03	41.05	-1	6,136	-0.02%
2022/10/12	1	40.85	2.5	41.02	41.05	-1.5	6,071	-0.02%
2022/10/11	22.1	41.19	4	41.03	40.80	18.1	6,175	0.29%
2022/10/07	7	41.57	6	42.06	42.90	1	6,221	0.02%
2022/10/06	3	41.65	5	41.79	41.25	-2	6,295	-0.03%
2022/10/05	4	41.49	4.5	41.72	41.20	-0.5	6,646	-0.01%
2022/10/04	22.1	41.28	1.1	41.08	41.20	21	6,824	0.31%
2022/10/03	2	40.83	1	41.15	40.75	1	7,032	0.01%
2022/09/30	9.4	40.95	2	40.95	41.05	7.4	7,162	0.10%
2022/09/29	7	42.04	6	41.65	41.55	1	7,232	0.01%
2022/09/28	0	41.35	0	0.00	41.20	0	7,355	0.00%
2022/09/27	42	42.60	5.1	42.69	42.65	36.9	7,378	0.50%
2022/09/26	5	41.60	0.1	42.50	41.85	4.9	7,436	0.07%
2022/09/23	50	42.69	10.2	43.46	42.85	39.8	7,635	0.52%
2022/09/22	12	42.41	8.3	43.36	43.45	3.7	7,823	0.05%
2022/09/21	2	43.05	1	42.90	42.60	1	8,031	0.01%
2022/09/20	1.1	42.66	1.4	42.85	43.30	-0.2	8,266	0.00%
2022/09/19	3	41.98	1	42.10	41.95	2	8,537	0.02%
2022/09/15	1	42.15	3.3	42.11	42.05	-2.3	9,548	-0.02%
2022/09/14	1.2	42.02	0	0.00	42.20	1.2	9,969	0.01%
2022/09/13	1	42.30	0	0.00	42.15	1	10,474	0.01%
2022/09/12	9.3	42.26	6	42.49	42.30	3.3	10,661	0.03%
2022/09/07	3.8	42.26	3	41.70	41.85	0.8	11,040	0.01%
2022/09/06	6.1	42.93	7.6	42.30	42.05	-1.5	11,057	-0.01%
2022/09/05	13.3	43.76	22	43.58	43.40	-8.7	11,033	-0.08%
2022/09/02	19.3	43.11	15.5	42.80	43.85	3.8	11,015	0.03%
2022/09/01	33.6	43.08	17.5	43.22	43.20	16.1	10,804	0.15%
2022/08/31	1	41.25	1	41.30	41.25	0	10,484	0.00%
2022/08/30	0.4	40.77	0	0.00	40.60	0.4	10,489	0.00%
2022/08/29	0.3	40.28	1	40.15	40.15	-0.8	10,523	-0.01%
2022/08/26	15	40.82	0	0.00	41.00	15	10,537	0.14%
2022/08/25	1.2	40.08	1	40.10	39.85	0.2	10,558	0.00%
2022/08/24	0	0.00	1.2	40.87	40.70	-1.2	10,758	-0.01%
2022/08/23	3	40.98	0	0.00	40.85	3	10,817	0.03%
2022/08/22	2	40.90	0	0.00	40.85	2	10,847	0.02%
2022/08/19	5	41.30	0	0.00	41.30	5	10,809	0.05%
2022/08/18	1.2	41.63	1	41.45	41.50	0.2	10,867	0.00%
2022/08/17	8.1	42.03	5	41.95	41.95	3.1	10,930	0.03%
2022/08/16	1	42.30	0	0.00	42.40	1	10,886	0.01%
2022/08/15	1	42.50	5	42.67	42.55	-4	10,870	-0.04%
2022/08/12	1	41.70	2	42.40	42.40	-1	10,881	-0.01%
2022/08/11	3	41.88	5.8	41.99	41.80	-2.8	10,866	-0.03%
2022/08/10	5	41.97	0	0.00	41.95	5	10,869	0.05%
2022/08/09	4	41.88	1.4	41.75	42.20	2.6	10,889	0.02%
2022/08/08	52.4	40.85	10	40.73	41.45	42.4	10,907	0.39%
2022/08/05	3	44.13	1	44.10	43.80	2	10,664	0.02%
2022/08/04	4.1	43.68	5	44.50	43.25	-1	10,610	-0.01%
2022/08/03	3	44.43	2	44.10	44.05	1	10,503	0.01%
2022/08/02	0	0.00	3	45.07	45.10	-3	10,414	-0.03%
2022/08/01	6	45.48	5.6	45.55	45.55	0.4	10,361	0.00%
2022/07/29	1	45.60	2	45.68	45.75	-1	10,334	-0.01%
2022/07/28	3.6	45.53	0	0.00	45.45	3.6	10,296	0.04%
2022/07/27	1	45.75	3	46.15	46.20	-2	10,234	-0.02%
2022/07/26	12	45.57	16	45.72	45.55	-4	10,166	-0.04%
2022/07/25	15.5	44.99	28	45.17	45.80	-12.5	10,061	-0.12%
2022/07/22	29	45.72	14.2	45.77	45.95	14.8	9,867	0.15%
2022/07/21	17.1	46.38	24.2	46.70	46.95	-7.1	9,614	-0.07%
2022/07/20	5.3	48.07	1	48.00	47.50	4.3	9,444	0.05%
2022/07/19	9	47.99	6	48.01	48.05	3	9,371	0.03%
2022/07/18	7	47.94	6	48.48	48.50	1	9,321	0.01%
2022/07/15	11	47.77	10	48.00	48.00	1	9,207	0.01%
2022/07/14	7	48.76	2	49.00	49.00	5	9,075	0.06%
2022/07/13	10	47.86	13.2	49.00	49.00	-3.2	8,896	-0.04%
2022/07/12	2	46.23	14	46.65	46.90	-12	8,479	-0.14%
2022/07/11	15	46.32	31	46.27	46.10	-16	8,246	-0.19%
2022/07/08	0	0.00	14	44.72	44.70	-14	8,045	-0.17%
2022/07/07	17	43.72	6	42.52	43.70	11	7,907	0.14%
2022/07/06	7	43.37	7	43.11	42.50	0	7,786	0.00%
2022/07/05	2	44.65	10	44.74	44.50	-8	7,651	-0.10%
2022/07/04	0	0.00	5	44.55	44.40	-5	7,573	-0.07%
2022/07/01	26	45.03	15	45.40	44.40	11	7,468	0.15%
2022/06/30	25	47.25	26	47.34	47.20	-1	7,202	-0.01%
2022/06/29	57.1	47.76	78.6	48.42	47.50	-21.5	6,978	-0.31%
2022/06/28	18.3	49.20	27	49.09	48.35	-8.8	6,707	-0.13%
2022/06/27	67.4	49.48	100	49.21	50.20	-32.6	6,443	-0.51%
2022/06/24	95	49.83	89	50.12	50.00	6	6,089	0.10%
2022/06/23	127	49.90	143	50.54	50.50	-16	5,800	-0.28%	大買/大賣/
2022/06/22	43	49.42	34.4	49.34	49.10	8.6	4,986	0.17%
2022/06/21	28	47.96	24.8	48.83	49.75	3.2	4,553	0.07%
2022/06/20	15.8	45.39	13	45.66	45.30	2.8	3,987	0.07%
2022/06/17	7	45.81	1	46.15	46.10	6	3,770	0.16%
2022/06/16	15	46.27	15.4	46.42	45.80	-0.4	3,557	-0.01%
2022/06/15	2	45.30	3.1	45.50	45.40	-1.1	3,336	-0.03%
2022/06/14	2	44.35	4	44.65	44.80	-2	3,285	-0.06%
2022/06/13	0	0.00	1.5	45.60	45.40	-1.5	3,201	-0.05%
2022/06/10	0.1	44.80	0	0.00	45.40	0.1	3,116	0.00%
2022/06/09	5	44.92	3	44.85	45.20	2	3,089	0.06%
2022/06/08	0	0.00	6	44.38	44.35	-6	3,099	-0.19%
2022/06/07	18.7	44.40	8	44.48	44.35	10.7	3,070	0.35%
2022/06/06	7.6	44.74	4	44.70	44.70	3.6	3,007	0.12%
2022/06/02	9.4	45.56	4	45.58	45.15	5.4	3,005	0.18%
2022/06/01	26.1	45.68	7.4	45.98	45.80	18.7	2,937	0.64%
2022/05/31	0	0.00	4	44.03	44.45	-4	2,668	-0.15%
2022/05/30	0	0.00	7.2	43.38	43.70	-7.2	2,530	-0.28%
2022/05/26	1	43.60	16.1	43.50	43.15	-15.1	2,442	-0.62%
2022/05/25	6	42.57	9	42.70	43.15	-3	2,352	-0.13%
2022/05/24	1	42.15	8	41.95	42.15	-7	2,309	-0.30%
2022/05/23	0	0.00	2	42.25	42.10	-2	2,264	-0.09%
2022/05/20	0	0.00	2	41.90	41.95	-2	2,280	-0.09%
2022/05/19	3	42.00	4	41.63	42.20	-1	2,270	-0.04%
2022/05/18	2	42.00	7	42.04	42.05	-5	2,204	-0.23%
2022/05/17	0	0.00	6	41.81	41.95	-6	2,198	-0.27%
2022/05/16	5	41.73	24.4	41.73	42.00	-19.4	2,128	-0.91%
2022/05/13	2	40.25	1	40.20	40.10	1	1,945	0.05%
2022/05/12	1	38.15	6	38.16	38.10	-5	1,868	-0.27%
2022/05/11	6	38.48	0	0.00	38.65	6	1,865	0.32%
2022/05/10	1	38.45	0	0.00	38.65	1	1,859	0.05%
2022/05/09	1	39.00	0	0.00	38.70	1	1,865	0.05%
2022/05/06	4	39.50	0	0.00	39.55	4	1,836	0.22%
2022/05/04	0	0.00	123	40.00	40.10	-123	1,849	-6.65%	大賣/鉅額交易
2022/04/27	3	39.30	6	39.55	39.60	-3	1,972	-0.15%
2022/04/25	4	40.24	0.3	40.40	40.10	3.8	2,081	0.18%
2022/04/22	0.1	40.95	1	41.25	41.20	-0.9	2,099	-0.04%
2022/04/21	0.1	41.05	2	41.05	41.10	-1.9	2,154	-0.09%
2022/04/20	0	0.00	0.1	40.60	40.95	-0.1	2,209	0.00%
2022/04/19	0	0.00	3.1	40.20	40.35	-3.1	2,202	-0.14%
2022/04/18	50	39.99	0	0.00	40.00	50	2,245	2.23%
2022/04/15	3	40.33	1	40.70	40.55	2	2,267	0.09%
2022/04/14	1	40.55	1	40.55	40.50	0	2,350	0.00%
2022/04/13	0	0.00	2	40.10	39.95	-2	2,372	-0.08%
2022/04/12	0	0.00	3	39.25	39.10	-3	2,472	-0.12%
2022/04/11	2	39.50	3	40.05	39.10	-1	2,555	-0.04%
2022/04/07	4	40.25	0	0.00	39.90	4	2,754	0.15%
2022/04/01	0	0.00	4	40.40	40.35	-4	2,797	-0.14%
2022/03/31	4	40.80	0	0.00	40.70	4	2,820	0.14%
2022/03/30	0	0.00	4	40.60	40.65	-4	2,877	-0.14%
2022/03/28	2	40.05	1	40.15	40.10	1	2,875	0.03%
2022/03/24	2	40.53	7	40.37	40.55	-5	2,930	-0.17%
2022/03/23	1	40.70	2	40.48	40.70	-1	2,976	-0.03%
2022/03/22	1	40.10	2	40.15	40.30	-1	2,996	-0.03%
2022/03/21	1	39.85	0	0.00	39.95	1	3,002	0.03%
2022/03/18	2	39.70	43	39.75	39.80	-41	3,030	-1.35%
2022/03/17	0.1	39.75	11	39.69	39.60	-10.9	3,024	-0.36%
2022/03/16	10	39.00	0	0.00	39.00	10	3,028	0.33%
2022/03/15	1	38.80	1	38.75	38.85	0	3,033	0.00%
2022/03/14	3	39.13	0	0.00	39.10	3	3,026	0.10%
2022/03/11	14	39.11	1	39.10	39.05	13	3,025	0.43%
2022/03/10	0	0.00	20	40.40	40.30	-20	2,959	-0.68%
2022/03/09	3	39.13	0	0.00	39.30	3	2,948	0.10%
2022/03/08	22	39.10	0	0.00	38.90	22	2,973	0.74%
2022/03/07	34	39.81	4	40.20	39.70	30	2,936	1.02%
2022/03/04	5	40.89	10	40.95	40.90	-5	2,906	-0.17%
2022/03/03	2	41.25	2	41.38	41.25	0	2,969	0.00%
2022/03/02	2	41.15	0	0.00	41.25	2	3,053	0.07%
2022/03/01	1	41.55	0	0.00	41.35	1	3,084	0.03%
2022/02/25	1	40.90	0	0.00	40.85	1	3,128	0.03%
2022/02/24	1.1	40.96	0	0.00	40.70	1.1	3,250	0.03%
2022/02/22	15	42.09	1	41.85	41.75	14	3,515	0.40%
2022/02/21	1	43.00	0	0.00	42.75	1	3,568	0.03%
2022/02/18	0.2	42.22	5	42.15	42.40	-4.8	3,706	-0.13%
2022/02/17	2	42.30	8	42.19	42.25	-6	3,963	-0.15%
2022/02/16	1	41.65	10	41.80	41.70	-9	3,962	-0.23%
2022/02/14	8.5	41.27	3	41.22	41.20	5.5	4,128	0.13%
2022/02/11	2	41.93	0	0.00	41.80	2	4,152	0.05%
2022/02/10	6	41.75	0	0.00	41.85	6	4,201	0.14%
2022/02/09	0.1	41.95	0	0.00	42.00	0.1	4,231	0.00%
2022/02/08	1	42.05	3	42.00	42.05	-2	4,253	-0.05%
2022/02/07	1	41.20	0.1	41.47	41.75	0.9	4,312	0.02%
2022/01/26	3.1	40.70	0.2	40.90	40.80	2.9	4,330	0.07%
2022/01/25	3.2	40.85	3	40.95	40.80	0.2	4,417	0.00%
2022/01/21	1.1	41.50	0	0.00	41.35	1.1	4,537	0.02%
2022/01/20	0	0.00	4	41.80	42.00	-4	4,538	-0.09%
2022/01/19	4	41.75	0	0.00	41.80	4	4,576	0.09%
2022/01/18	1.1	42.90	0	0.00	42.75	1.1	4,557	0.02%
2022/01/14	11	43.43	2.2	43.40	43.55	8.8	4,736	0.19%
2022/01/13	0	0.00	1	43.60	43.45	-1	4,898	-0.02%
2022/01/12	1	42.65	1	42.65	42.60	0	4,951	0.00%
2022/01/11	0	0.00	5	42.80	42.75	-5	5,175	-0.10%
2022/01/10	4	43.38	3	43.08	43.30	1	5,515	0.02%
2022/01/07	5	43.50	5.4	43.81	43.60	-0.4	5,730	-0.01%
2022/01/06	3	43.40	2	43.55	43.60	1	5,794	0.02%
2022/01/05	0	0.00	4.3	43.52	43.55	-4.3	5,988	-0.07%
2022/01/04	2	43.15	1	43.25	43.25	1	6,131	0.02%
2022/01/03	1	42.95	7.1	42.75	42.85	-6.1	6,645	-0.09%
2021/12/30	5	42.01	10	42.25	41.90	-5	6,725	-0.07%
2021/12/29	12	41.95	0	0.00	42.05	12	6,916	0.17%
2021/12/28	10	41.93	0	0.00	41.85	10	6,959	0.14%
2021/12/27	36	41.98	0	0.00	42.00	36	7,032	0.51%
2021/12/24	22.2	42.30	12	42.31	42.30	10.2	7,180	0.14%
2021/12/23	10	41.65	0	0.00	41.95	10	7,243	0.14%
2021/12/22	4	41.55	0	0.00	41.60	4	7,395	0.05%
2021/12/20	3	42.12	4	42.00	41.85	-1	7,868	-0.01%
2021/12/17	1	41.60	9	41.82	41.85	-8	8,019	-0.10%
2021/12/16	1	41.21	3	41.43	41.25	-2	8,246	-0.02%
2021/12/15	1	41.05	0	0.00	41.15	1	8,731	0.01%
2021/12/14	2	41.23	2	41.28	41.10	0	9,503	0.00%
2021/12/10	2	41.30	4	41.43	41.35	-2	10,132	-0.02%
2021/12/09	2	41.90	1	41.70	41.70	1	10,150	0.01%
2021/12/08	2	41.78	1	41.75	41.70	1	10,165	0.01%
2021/12/07	5	41.45	4	41.50	41.90	1	10,150	0.01%
2021/12/06	4.5	41.56	0	0.00	41.55	4.5	10,137	0.04%
2021/12/03	0.1	41.50	0	0.00	41.45	0.1	10,151	0.00%
2021/12/02	1.1	41.21	0	0.00	41.30	1.1	10,165	0.01%
2021/12/01	1	41.30	7	41.40	41.55	-6	10,150	-0.06%
2021/11/30	1	41.60	0	0.00	41.00	1	10,150	0.01%
2021/11/29	4	41.24	1	41.25	41.10	3	10,145	0.03%
2021/11/26	21	41.99	72	41.85	41.60	-51	10,092	-0.51%
2021/11/25	1	42.50	14	42.57	42.40	-13	10,021	-0.13%
2021/11/24	1	42.65	0	0.00	42.80	1	10,011	0.01%
2021/11/23	4	44.23	5	43.17	43.15	-1	9,994	-0.01%
2021/11/22	29	44.03	36	43.93	44.05	-7	9,908	-0.07%
2021/11/19	31	43.73	42	43.50	43.30	-11	9,740	-0.11%
2021/11/18	16	43.34	26	43.21	43.10	-10	9,587	-0.10%
2021/11/17	0	0.00	53.1	43.38	43.40	-53.1	9,523	-0.56%
2021/11/16	23	42.92	27.8	43.19	43.35	-4.8	9,379	-0.05%
2021/11/15	0	0.00	1	41.95	41.90	-1	9,147	-0.01%
2021/11/12	1	41.80	2	41.70	41.85	-1	9,137	-0.01%
2021/11/11	12.1	41.01	0	0.00	40.80	12.1	9,095	0.13%
2021/11/10	1	41.65	1	41.70	41.55	0	9,033	0.00%
2021/11/09	0	0.00	14	42.01	42.10	-14	9,018	-0.16%
2021/11/08	5.2	41.55	5	41.54	41.50	0.2	8,969	0.00%
2021/11/05	0	0.00	3	41.75	41.85	-3	8,947	-0.03%
2021/11/04	2	41.45	1	41.90	41.50	1	8,966	0.01%
2021/11/03	5	41.40	1	41.45	41.40	4	8,918	0.04%
2021/11/02	12	41.74	4	41.51	41.50	8	8,965	0.09%
2021/11/01	2	41.28	0	0.00	41.35	2	8,871	0.02%
2021/10/29	11.2	41.42	1	41.15	41.10	10.2	8,813	0.12%
2021/10/28	1	42.10	32	42.11	41.90	-31	8,730	-0.36%
2021/10/27	3	42.32	9	42.24	42.25	-6	8,705	-0.07%
2021/10/26	5	42.58	2	42.33	42.40	3	8,666	0.03%
2021/10/25	41	42.87	4	42.65	42.70	37	8,597	0.43%
2021/10/22	17	42.48	6	42.40	42.20	11	8,522	0.13%
2021/10/21	7	42.79	10	42.81	43.10	-3	8,420	-0.04%
2021/10/20	15.1	42.02	6	41.40	41.40	9.1	8,208	0.11%
2021/10/19	9	42.31	23	42.19	41.90	-14	8,091	-0.17%
2021/10/18	20	43.65	15	43.48	42.15	5	7,879	0.06%
2021/10/15	39	43.69	24	43.65	44.25	15	7,551	0.20%
2021/10/14	23	43.11	7	43.15	42.95	16	7,346	0.22%
2021/10/13	50	42.78	44	42.95	43.65	6	7,244	0.08%
2021/10/12	17	43.55	33	43.68	42.70	-16	7,081	-0.23%
2021/10/08	30	44.01	42.1	44.01	44.20	-12.1	6,883	-0.18%
2021/10/07	33	42.49	21	42.85	43.05	12	6,326	0.19%
2021/10/06	26	42.00	23.1	42.00	42.15	2.9	6,118	0.05%
2021/10/05	8	40.15	1	39.95	40.30	7	5,905	0.12%
2021/10/04	1	40.75	9	40.74	40.60	-8	5,852	-0.14%
2021/10/01	5.2	41.04	10	41.30	40.25	-4.9	5,782	-0.08%
2021/09/30	1	42.20	4.1	42.42	42.70	-3.1	5,642	-0.05%
2021/09/29	13	41.97	3	42.12	42.00	10	5,550	0.18%
2021/09/28	5	42.54	1	42.30	42.80	4	5,453	0.07%
2021/09/27	26	44.20	14.7	44.25	43.10	11.3	5,411	0.21%
2021/09/24	11.3	43.79	10.2	43.61	44.00	1.1	5,138	0.02%
2021/09/23	7	43.29	27	43.17	43.80	-20	4,989	-0.40%
2021/09/22	47	44.37	27	43.91	43.70	20	4,756	0.42%
2021/09/17	49	43.13	28.7	43.65	43.95	20.3	4,291	0.47%
2021/09/16	31.4	41.24	5.2	41.16	41.15	26.2	3,610	0.73%
2021/09/15	23	39.28	21	39.78	40.30	2	3,399	0.06%
2021/09/14	0	0.00	1	37.85	38.25	-1	3,195	-0.03%
2021/09/13	2	37.90	5	38.05	38.05	-3	3,189	-0.09%
2021/09/07	3	37.70	0	0.00	37.50	3	3,374	0.09%
2021/09/06	0	0.00	1	37.55	37.50	-1	3,386	-0.03%
2021/09/03	13	37.89	1	38.00	38.10	12	3,381	0.35%
2021/09/02	4	37.95	0	0.00	37.85	4	3,378	0.12%
2021/09/01	1	38.00	0	0.00	38.00	1	3,369	0.03%
2021/08/31	6	37.90	1	37.65	37.85	5	3,366	0.15%
2021/08/30	0	0.00	2	38.10	38.10	-2	3,373	-0.06%
2021/08/27	6	37.95	1	38.00	38.00	5	3,369	0.15%
2021/08/26	1	37.40	0	0.00	37.45	1	3,367	0.03%
2021/08/25	3	37.35	3	37.25	37.30	0	3,369	0.00%
2021/08/20	1	36.40	0	0.00	36.35	1	3,439	0.03%
2021/08/18	3	36.90	10	37.00	37.55	-7	3,469	-0.20%
2021/08/17	1	37.65	1	37.30	37.00	0	3,480	0.00%
2021/08/16	0	0.00	9	38.41	37.80	-9	3,481	-0.26%
2021/08/13	1	38.65	0	0.00	38.50	1	3,483	0.03%
2021/08/12	1	39.05	0	0.00	39.05	1	3,491	0.03%
2021/08/10	4	39.53	0	0.00	39.40	4	3,646	0.11%
2021/08/06	6	41.23	11	41.30	40.90	-5	3,899	-0.13%
2021/08/05	3	40.13	5	40.35	40.10	-2	3,965	-0.05%
2021/08/04	1	40.15	8	40.09	40.00	-7	4,156	-0.17%
2021/08/03	2	39.45	20	39.60	39.40	-18	4,282	-0.42%
2021/08/02	13	39.86	0.3	40.30	40.30	12.7	4,323	0.29%
2021/07/30	15	40.05	0	0.00	39.90	15	4,420	0.34%
2021/07/29	10.1	39.90	4	40.19	40.25	6.1	4,468	0.14%
2021/07/28	3	39.65	10	39.50	39.70	-7	4,571	-0.15%
2021/07/27	1	41.45	0	0.00	40.40	1	4,794	0.02%
2021/07/26	0	0.00	1	40.95	40.85	-1	4,940	-0.02%
2021/07/23	7	40.99	10	41.20	41.00	-3	5,029	-0.06%
2021/07/22	7	40.59	4	40.60	40.70	3	5,087	0.06%
2021/07/21	3	40.70	0	0.00	40.00	3	5,135	0.06%
2021/07/20	0.2	40.85	0	0.00	40.60	0.2	5,149	0.00%
2021/07/19	1.1	41.89	0	0.00	41.35	1.1	5,206	0.02%
2021/07/16	1	42.00	2	42.78	42.50	-1	5,419	-0.02%
2021/07/15	0	0.00	0	41.75	41.75	0	5,568	0.00%
2021/07/13	1	42.50	0	0.00	42.00	1	5,921	0.02%
2021/07/12	13.1	41.79	13	42.29	42.50	0.1	6,040	0.00%
2021/07/09	0	41.90	40	41.85	41.95	-40	6,373	-0.63%
2021/07/08	5	42.30	1	42.25	42.00	4	6,864	0.06%
2021/07/07	0	0.00	7	42.64	42.60	-7	7,496	-0.09%
2021/07/06	0	0.00	5	42.90	42.70	-5	7,871	-0.06%
2021/07/05	12	42.99	4.6	43.24	42.80	7.4	8,124	0.09%
2021/07/02	1	43.00	11	43.00	43.00	-10	8,189	-0.12%
2021/07/01	2	42.60	2	42.18	42.15	0	8,194	0.00%
2021/06/30	0	0.00	16	42.53	42.60	-16	8,237	-0.19%
2021/06/29	1	42.25	2	42.43	42.30	-1	8,331	-0.01%
2021/06/28	7	42.08	8	42.23	42.50	-1	8,484	-0.01%
2021/06/25	3	42.60	5.2	42.74	42.50	-2.2	8,515	-0.03%
2021/06/24	3	41.95	8	42.22	42.75	-5	8,614	-0.06%
2021/06/23	5	41.32	8	41.29	41.60	-3	8,997	-0.03%
2021/06/22	1	39.55	2	39.85	40.00	-1	9,683	-0.01%
2021/06/21	5.7	39.73	2	39.70	39.50	3.7	10,778	0.03%
2021/06/18	4	40.43	7	40.46	40.50	-3	10,830	-0.03%
2021/06/17	5	39.90	1	40.25	40.20	4	10,808	0.04%
2021/06/16	2	39.73	17	40.00	40.05	-15	10,903	-0.14%
2021/06/15	8.4	39.46	2	39.35	39.40	6.4	11,015	0.06%
2021/06/11	14	39.69	14	40.06	39.65	0	11,273	0.00%
2021/06/09	14	39.56	6	40.03	39.35	8	11,374	0.07%
2021/06/08	11	39.76	1	39.85	39.65	10	11,406	0.09%
2021/06/07	7	39.84	1	39.75	39.80	6	11,473	0.05%
2021/06/04	3	40.07	1	40.20	40.15	2	11,526	0.02%
2021/06/03	0	0.00	9	40.19	40.10	-9	11,617	-0.08%
2021/06/02	12.1	40.05	0	0.00	40.10	12.1	11,720	0.10%
2021/06/01	4	39.69	5	39.90	40.10	-1	11,728	-0.01%
2021/05/31	6	39.70	3	39.78	39.45	3	11,793	0.03%
2021/05/28	1	39.00	7	39.71	39.70	-6	11,827	-0.05%
2021/05/27	6	38.70	0	0.00	38.80	6	11,868	0.05%
2021/05/26	1	39.25	7	39.49	39.80	-6	11,895	-0.05%
2021/05/25	1	40.10	1	40.10	39.55	0	12,015	0.00%
2021/05/24	0	0.00	1	39.45	39.50	-1	12,265	-0.01%
2021/05/21	0	0.00	0	39.50	39.20	0	12,377	0.00%
2021/05/19	6	38.90	0	0.00	39.20	6	12,798	0.05%
2021/05/18	21.2	37.63	16	37.96	38.85	5.2	12,797	0.04%
2021/05/17	13	37.28	12	36.44	36.00	1	12,762	0.01%
2021/05/14	7	40.87	6	39.68	38.90	1	12,672	0.01%
2021/05/13	0	0.00	2	38.03	38.40	-2	12,556	-0.02%
2021/05/12	21.5	40.03	4.1	38.17	38.10	17.4	12,478	0.14%
2021/05/11	27.1	40.82	5	40.80	40.60	22.1	12,357	0.18%
2021/05/10	8.1	43.25	17	43.23	43.20	-8.9	12,322	-0.07%
2021/05/07	7	43.00	41.5	42.34	42.90	-34.5	12,358	-0.28%
2021/05/06	27.2	41.15	35	41.18	40.55	-7.8	12,440	-0.06%
2021/05/05	33	40.26	29	40.79	40.40	4	12,720	0.03%
2021/05/04	39.2	40.26	21	40.70	40.50	18.2	12,698	0.14%
2021/05/03	3	43.87	11	44.07	42.95	-8	12,571	-0.06%
2021/04/29	0	0.00	35	45.67	45.40	-35	12,565	-0.28%
2021/04/28	15.1	45.19	8.6	45.11	45.15	6.5	12,567	0.05%
2021/04/27	4	45.38	13	45.41	45.60	-9	12,645	-0.07%
2021/04/26	7.3	45.03	8	45.20	44.75	-0.7	12,694	-0.01%
2021/04/23	39	44.83	7	45.04	44.60	32	12,780	0.25%
2021/04/22	21	45.35	15.1	45.31	44.35	5.9	12,901	0.05%
2021/04/21	37	46.68	10.3	46.74	46.50	26.7	12,842	0.21%
2021/04/20	6.1	46.98	53	47.30	47.85	-46.9	12,734	-0.37%
2021/04/19	3	46.10	10	46.46	46.40	-7	12,771	-0.05%
2021/04/16	8	45.78	16.2	45.71	45.65	-8.2	12,810	-0.06%
2021/04/15	170	46.04	36.6	45.99	45.55	133.4	12,884	1.04%	大買/鉅額交易
2021/04/14	87	46.75	49.3	46.41	47.20	37.7	12,794	0.29%
2021/04/13	12.5	47.40	46.6	47.12	46.80	-34.1	13,010	-0.26%
2021/04/12	50.2	45.95	54.2	46.24	46.30	-4	12,787	-0.03%
2021/04/09	17	44.72	53	44.62	44.70	-36	13,190	-0.27%
2021/04/08	6	44.13	1	44.10	44.05	5	13,439	0.04%
2021/04/07	4	43.99	4	44.06	43.95	0	13,403	0.00%
2021/04/06	7	44.19	3	44.05	44.00	4	13,536	0.03%
2021/04/01	1	44.35	7	44.02	44.45	-6	14,220	-0.04%
2021/03/31	9.7	44.10	162	44.02	44.05	-152.3	14,437	-1.05%	大賣/鉅額交易
2021/03/30	1	43.20	2	43.40	43.35	-1	14,258	-0.01%
2021/03/29	3.1	43.39	44.4	43.17	43.45	-41.3	14,224	-0.29%
2021/03/26	208.9	43.42	36	44.09	43.25	172.9	14,084	1.23%	大買/鉅額交易
2021/03/25	41.2	46.44	23	45.98	45.10	18.2	13,578	0.13%
2021/03/24	59.5	45.29	241.7	45.24	46.65	-182.2	12,788	-1.42%	大賣/鉅額交易
2021/03/23	5	42.52	8	42.57	42.45	-3	11,679	-0.03%
2021/03/22	8	42.12	12.9	42.12	42.45	-4.9	11,591	-0.04%
2021/03/19	28	42.18	16	42.19	42.10	12	11,540	0.10%
2021/03/18	35	43.19	24	43.48	42.80	11	11,438	0.10%
2021/03/17	15	43.46	51.3	43.42	43.30	-36.3	11,313	-0.32%
2021/03/16	1	43.20	14	42.78	42.75	-13	11,058	-0.12%
2021/03/15	10	42.50	1	42.65	42.25	9	10,985	0.08%
2021/03/12	2	42.50	2	42.60	42.50	0	10,965	0.00%
2021/03/11	153	42.37	17	42.59	42.40	136	10,998	1.24%	大買/鉅額交易
2021/03/10	11	42.34	3	42.65	42.35	8	10,968	0.07%
2021/03/09	10	42.26	24	42.64	42.85	-14	10,911	-0.13%
2021/03/08	39.2	42.25	47	42.60	42.10	-7.8	10,839	-0.07%
2021/03/05	4	41.49	23	41.59	41.50	-19	10,725	-0.18%
2021/03/04	14	41.60	14	41.58	41.60	0	10,714	0.00%
2021/03/03	14.3	41.59	13.1	41.86	41.85	1.3	10,655	0.01%
2021/03/02	60.1	41.73	26	42.14	41.20	34.1	10,597	0.32%
2021/02/26	20.1	41.77	43.1	41.66	41.65	-23	10,553	-0.22%
2021/02/25	4	42.90	1	42.35	42.60	3	10,566	0.03%
2021/02/24	7.2	42.09	2	41.90	41.40	5.2	10,518	0.05%
2021/02/23	4	42.96	13	42.77	43.55	-9	10,325	-0.09%
2021/02/22	21.1	43.00	148	42.88	42.90	-127	10,227	-1.24%	大賣/鉅額交易
2021/02/19	16	42.93	23	42.21	43.70	-7	10,159	-0.07%
2021/02/18	9	40.73	7	40.74	41.10	2	9,965	0.02%
2021/02/17	0	0.00	16	40.56	40.90	-16	10,053	-0.16%
2021/02/05	13.3	40.40	2	40.20	40.00	11.3	10,018	0.11%
2021/02/04	17	40.36	5	40.33	40.35	12	9,982	0.12%
2021/02/03	12	41.30	2	41.05	40.95	10	9,973	0.10%
2021/02/02	32	40.98	4.5	41.06	41.15	27.5	9,943	0.28%
2021/02/01	0.1	40.20	10	40.07	40.45	-9.9	9,892	-0.10%
2021/01/29	4	41.71	3	41.72	40.90	1	9,858	0.01%
2021/01/28	22	41.66	15	41.92	41.35	7	9,789	0.07%
2021/01/27	27	42.81	25	42.53	43.20	2	9,589	0.02%
2021/01/26	3	41.68	1	41.65	41.10	2	9,261	0.02%
2021/01/25	3.1	42.18	2	41.65	41.95	1.1	9,225	0.01%
2021/01/22	7	41.70	12.6	41.33	43.20	-5.6	9,197	-0.06%
2021/01/21	17	41.13	40	41.46	40.95	-23	9,061	-0.25%
2021/01/20	10	41.84	8	42.40	41.45	2	8,987	0.02%
2021/01/19	20	43.06	18.3	43.08	43.05	1.8	8,845	0.02%
2021/01/18	20.5	43.55	15	42.42	43.55	5.5	8,730	0.06%
2021/01/15	23.1	42.93	32	43.39	42.75	-8.9	8,578	-0.10%
2021/01/14	51.1	44.20	0	0.00	44.30	51.1	8,366	0.61%
2021/01/13	11.5	44.82	6	44.75	44.45	5.5	8,162	0.07%
2021/01/12	39	44.95	40	44.58	43.95	-1	8,071	-0.01%
2021/01/11	50	47.35	9.1	47.49	46.80	41	7,913	0.52%
2021/01/08	23	46.99	49	47.32	46.55	-26	7,853	-0.33%
2021/01/07	48.1	48.57	36.1	48.32	48.00	12	7,662	0.16%
2021/01/06	154.5	49.15	63	50.37	49.00	91.5	7,415	1.23%	大買/
2021/01/05	44.5	49.55	56	49.49	48.85	-11.5	6,700	-0.17%
2021/01/04	111	49.11	75.3	50.01	50.90	35.7	6,279	0.57%	大買/
2020/12/31	75	44.87	58	45.04	46.90	17	5,551	0.31%
2020/12/30	60	41.78	9	42.17	42.85	51	5,130	0.99%
2020/12/29	21	42.36	36.2	42.86	42.20	-15.2	5,130	-0.30%
2020/12/28	96.2	43.72	203	43.51	43.50	-106.8	4,966	-2.15%	大賣/鉅額交易
2020/12/25	22	39.34	21.3	39.54	41.05	0.7	4,236	0.02%
2020/12/22	8	37.42	4	37.63	37.00	4	3,990	0.10%
2020/12/18	0	0.00	1	37.55	37.55	-1	3,965	-0.03%
2020/12/16	6	36.82	1.2	37.24	37.50	4.9	4,059	0.12%
2020/12/15	8	36.56	13	36.73	36.50	-5	4,114	-0.12%
2020/12/14	10	36.55	15.4	36.66	36.70	-5.4	4,295	-0.12%
2020/12/11	5	37.05	0	0.00	36.80	5	4,351	0.11%
2020/12/10	15	37.52	7	37.40	37.65	8	4,463	0.18%
2020/12/09	10	37.85	3	38.12	37.85	7	4,563	0.15%
2020/12/08	15	37.56	0	0.00	37.65	15	4,692	0.32%
2020/12/07	4	37.86	0	0.00	37.65	4	4,911	0.08%
2020/12/04	4	38.25	7	38.41	38.45	-3	5,046	-0.06%
2020/12/03	12	38.42	8	38.29	38.25	4	5,035	0.08%
2020/12/02	0	0.00	2	38.55	38.55	-2	5,096	-0.04%
2020/12/01	5	38.87	5	38.83	38.80	0	5,203	0.00%
2020/11/27	5	39.25	6	38.76	39.35	-1	5,360	-0.02%
2020/11/26	0.2	39.15	0	0.00	39.20	0.2	5,594	0.00%
2020/11/25	9	39.47	0	0.00	39.50	9	5,902	0.15%
2020/11/24	2	39.00	0	0.00	38.75	2	6,017	0.03%
2020/11/23	9	40.62	8	39.98	40.10	1	6,060	0.02%
2020/11/20	4.7	39.01	13.7	39.58	40.05	-9	6,286	-0.14%
2020/11/19	15.1	39.01	20	38.92	38.90	-4.9	6,314	-0.08%
2020/11/18	3.3	38.61	1.6	38.73	39.00	1.6	6,319	0.03%
2020/11/17	2.1	37.12	13	38.08	38.10	-11	6,289	-0.17%
2020/11/16	9	37.03	7.6	37.10	37.70	1.4	6,399	0.02%
2020/11/13	2	36.40	1	36.25	36.25	1	6,375	0.02%
2020/11/12	0	0.00	5	35.50	36.00	-5	6,632	-0.08%
2020/11/11	7	35.89	0	0.00	35.90	7	6,804	0.10%
2020/11/09	3	34.35	0	0.00	34.50	3	6,897	0.04%
2020/11/06	2	33.95	0	0.00	34.00	2	7,052	0.03%
2020/11/05	0	0.00	3	34.93	34.90	-3	7,399	-0.04%
2020/11/04	0	0.00	0.1	35.15	35.15	-0.1	7,647	0.00%
2020/11/03	0	0.00	1	35.10	35.05	-1	7,742	-0.01%
2020/10/30	3	36.08	3	36.60	35.60	0	7,864	0.00%
2020/10/29	56.7	37.48	2.4	37.51	37.55	54.4	7,849	0.69%
2020/10/28	1	38.20	2	38.30	38.30	-1	7,917	-0.01%
2020/10/27	0	0.00	2.6	38.19	38.20	-2.6	7,957	-0.03%
2020/10/26	1	38.30	0.3	38.20	38.30	0.7	8,080	0.01%
2020/10/23	10	38.10	12	38.21	38.05	-2	8,107	-0.02%
2020/10/22	0.7	38.10	0.9	38.10	38.20	-0.2	8,212	0.00%
2020/10/21	5.4	38.06	5.1	38.15	38.20	0.3	8,288	0.00%
2020/10/20	26	38.08	7	38.11	38.30	19	8,430	0.23%
2020/10/19	56.4	39.84	7.6	39.34	38.00	48.7	8,490	0.57%
2020/10/06	10	23.75	10	23.39	23.95	0	8,403	0.00%
2020/10/05	6	22.80	0	0.00	22.85	6	8,393	0.07%
2020/09/30	6	22.92	6	22.95	22.95	0	8,477	0.00%
2020/09/29	6	23.30	1	23.40	23.30	5	8,629	0.06%
2020/09/28	4	23.05	3	23.10	23.00	1	8,866	0.01%
2020/09/25	1	22.60	0	0.00	22.60	1	8,961	0.01%
2020/09/24	2	22.60	5	22.70	22.55	-3	8,931	-0.03%
2020/09/23	12.1	22.80	2	23.05	22.80	10.1	8,866	0.11%
2020/09/22	11	23.56	5	23.73	23.40	6	8,809	0.07%
2020/09/21	10	24.18	2	24.15	24.30	8	8,759	0.09%
2020/09/18	4	24.16	2	24.08	24.30	2	8,856	0.02%
2020/09/17	0	0.00	5	23.72	23.75	-5	8,918	-0.06%
2020/09/16	2	23.60	1	23.55	23.50	1	8,958	0.01%
2020/09/15	2	23.90	0	0.00	23.75	2	8,950	0.02%
2020/09/14	0	0.00	2	23.55	23.60	-2	9,023	-0.02%
2020/09/11	10	23.79	1	23.60	23.70	9	9,128	0.10%
2020/09/09	1	24.70	1.1	24.40	24.45	-0.1	9,265	0.00%
2020/09/08	20	24.66	6	24.45	24.25	14	9,286	0.15%
2020/09/04	1	25.40	2	25.38	25.45	-1	9,415	-0.01%
2020/09/03	3	25.50	11	25.69	25.30	-8	9,458	-0.08%
2020/09/02	3	25.70	2.5	25.47	25.70	0.5	9,787	0.01%
2020/09/01	8	25.44	3	25.80	25.90	5	10,242	0.05%
2020/08/31	10	25.43	10	25.34	25.30	0	10,258	0.00%
2020/08/28	1	24.65	1	24.85	24.65	0	10,694	0.00%
2020/08/26	4	25.01	25	24.83	25.10	-21	10,706	-0.20%
2020/08/25	3	24.48	15	24.62	24.40	-12	10,706	-0.11%
2020/08/24	7	24.60	14	24.78	24.85	-7	10,717	-0.07%
2020/08/21	9	25.11	16	24.89	25.10	-7	10,745	-0.07%
2020/08/20	4	23.38	19	23.67	23.30	-15	10,541	-0.14%
2020/08/19	13	25.18	27	24.81	24.75	-14	10,319	-0.14%
2020/08/18	6	25.03	12	25.18	25.35	-6	10,271	-0.06%
2020/08/17	22	25.09	16	24.88	25.15	6	10,263	0.06%
2020/08/14	13	23.96	6	23.75	23.85	7	10,253	0.07%
2020/08/13	11	24.41	2	24.30	24.40	9	10,722	0.08%
2020/08/12	3	24.20	7	24.34	24.40	-4	11,160	-0.04%
2020/08/11	29	24.57	13	24.18	24.55	16	11,315	0.14%
2020/08/10	1	23.95	0	0.00	24.20	1	11,238	0.01%
2020/08/07	36	24.45	9	24.32	24.00	27	11,141	0.24%
2020/08/06	3	23.97	7	23.79	23.90	-4	10,896	-0.04%
2020/08/05	2	23.40	7	23.41	23.50	-5	10,748	-0.05%
2020/08/04	2	23.38	0	0.00	23.50	2	10,813	0.02%
2020/08/03	6	23.35	3	23.55	23.45	3	10,766	0.03%
2020/07/31	11	23.75	31	23.77	23.70	-20	10,628	-0.19%
2020/07/30	10	22.32	24	22.64	23.00	-14	10,275	-0.14%
2020/07/29	0	0.00	2	22.05	21.80	-2	10,056	-0.02%
2020/07/24	13	21.20	113	21.15	21.10	-100	10,072	-0.99%	大賣/
2020/07/22	4	21.75	0	0.00	21.65	4	10,037	0.04%
2020/07/21	1	21.90	29	21.55	21.90	-28	10,042	-0.28%
2020/07/17	2	21.53	10	21.45	21.45	-8	10,058	-0.08%
2020/07/15	29	21.72	2	22.15	21.65	27	10,074	0.27%
2020/07/14	2	21.50	0	0.00	21.55	2	10,050	0.02%
2020/07/13	1	21.25	0	0.00	21.45	1	10,089	0.01%
2020/07/10	1	21.35	13	21.20	21.10	-12	10,118	-0.12%
2020/07/09	4	21.18	0	0.00	21.10	4	10,131	0.04%
2020/07/08	8	21.74	6	21.49	21.40	2	10,172	0.02%
2020/07/07	127	22.07	13	21.89	22.25	114	10,259	1.11%	大買/鉅額交易
2020/07/06	3	21.08	10	21.15	21.25	-7	10,679	-0.07%
2020/07/03	13	21.26	0	0.00	21.20	13	11,003	0.12%
2020/07/02	2	21.28	27	21.25	21.25	-25	11,299	-0.22%
2020/07/01	3	21.28	3	21.25	21.35	0	11,619	0.00%
2020/06/30	26	21.33	0	0.00	21.55	26	11,996	0.22%
2020/06/29	10	21.00	27	21.00	21.15	-17	12,611	-0.13%
2020/06/24	30	21.78	27	21.72	21.90	3	12,541	0.02%
2020/06/23	3	22.05	60.1	22.50	22.15	-57.1	12,518	-0.46%
2020/06/22	27	22.45	1	22.50	22.55	26	12,531	0.21%
2020/06/19	0	0.00	8	22.65	22.50	-8	12,547	-0.06%
2020/06/18	4	22.66	34	22.40	22.50	-30	12,504	-0.24%
2020/06/17	15	23.06	14	23.16	22.90	1	12,471	0.01%
2020/06/16	1	22.45	1	22.65	22.80	0	12,489	0.00%
2020/06/15	11	22.57	0	0.00	22.10	11	12,420	0.09%
2020/06/12	1	22.20	11	22.25	22.25	-10	12,415	-0.08%
2020/06/11	3	23.20	12	22.76	22.70	-9	12,296	-0.07%
2020/06/10	2	23.90	1	23.60	23.85	1	12,240	0.01%
2020/06/09	20	23.76	3	24.03	23.85	17	12,160	0.14%
2020/06/08	49	23.30	11	23.60	23.20	38	11,764	0.32%
2020/06/05	2	22.00	0	22.20	22.30	2	11,237	0.02%
2020/06/04	0	0.00	29	21.56	22.35	-29	11,126	-0.26%
2020/06/03	0	0.00	2	20.30	20.35	-2	10,578	-0.02%
2020/06/02	1	20.10	0	0.00	20.10	1	10,602	0.01%
2020/06/01	4	20.30	11	20.25	20.30	-7	10,650	-0.07%
2020/05/28	2	20.55	0	0.00	19.80	2	10,651	0.02%
2020/05/27	0	19.80	0	0.00	19.90	0	10,612	0.00%
2020/05/26	8	19.96	0	0.00	19.90	8	10,745	0.07%
2020/05/25	50	20.10	0	0.00	20.25	50	10,725	0.47%
2020/05/22	15.1	20.16	15	20.10	20.05	0.1	10,719	0.00%
2020/05/21	5	20.70	4	20.56	20.60	1	10,663	0.01%
2020/05/20	17	20.04	65	19.76	20.35	-48	10,541	-0.46%
2020/05/19	1	19.15	10.4	19.28	19.70	-9.4	10,116	-0.09%
2020/05/18	22	17.60	39.3	17.72	17.95	-17.3	9,692	-0.18%
2020/05/15	5	17.00	130	17.00	16.90	-125	9,511	-1.31%	大賣/鉅額交易
2020/05/14	0	0.00	10	16.85	16.70	-10	9,458	-0.11%
2020/05/13	15	16.90	2	16.98	16.95	13	9,527	0.14%
2020/05/12	7	16.99	1	17.00	16.75	6	9,612	0.06%
2020/05/11	7	16.68	43	17.03	16.90	-36	9,800	-0.37%
2020/05/08	1	16.35	0	0.00	16.35	1	10,006	0.01%
2020/05/07	1	16.40	0	0.00	16.45	1	10,091	0.01%
2020/05/06	9	16.48	15	16.55	16.40	-6	10,143	-0.06%
2020/05/05	8	16.61	25	16.80	16.65	-17	10,113	-0.17%
2020/05/04	90	16.80	89	16.97	16.70	1	10,085	0.01%
2020/04/30	2	17.50	9	17.42	17.40	-7	10,060	-0.07%
2020/04/29	2	17.25	6	17.48	17.55	-4	9,996	-0.04%
2020/04/28	12	16.97	0	0.00	16.90	12	9,978	0.12%
2020/04/27	0	0.00	5.5	17.03	17.10	-5.5	9,904	-0.06%
2020/04/24	172	16.75	10	16.73	16.70	162	9,845	1.65%	大買/鉅額交易
2020/04/23	0	0.00	31	16.77	17.00	-31	9,776	-0.32%
2020/04/22	5	16.49	26	16.54	16.55	-21	9,690	-0.22%
2020/04/21	65	17.01	0	0.00	16.75	65	9,616	0.68%
2020/04/20	14	17.68	0	0.00	17.70	14	9,464	0.15%
2020/04/17	1	17.80	172	18.09	17.80	-171	9,427	-1.81%	大賣/鉅額交易
2020/04/16	7	18.01	2	17.83	18.20	5	9,317	0.05%
2020/04/15	3	18.53	0	0.00	18.35	3	9,244	0.03%
2020/04/14	13	18.75	1	18.60	18.45	12	9,153	0.13%
2020/04/13	2	18.88	1	18.70	18.70	1	9,024	0.01%
2020/04/10	20	18.86	6	18.79	18.75	14	8,882	0.16%
2020/04/09	19	18.82	8	18.91	18.50	11	8,637	0.13%
2020/04/08	8	17.66	8	17.86	18.15	0	7,968	0.00%
2020/04/07	21	16.14	18	15.93	16.50	3	7,539	0.04%
2020/04/06	67	15.29	58	15.02	15.55	9	7,210	0.12%
2020/04/01	54	14.75	26	14.79	14.85	28	6,853	0.41%
2020/03/31	18	14.80	59	14.70	14.70	-41	6,443	-0.64%
2020/03/26	43	15.80	53	16.10	16.65	-10	5,713	-0.18%
2020/03/25	1	15.30	43	15.28	15.50	-42	5,625	-0.75%
2020/03/24	25	15.00	11	14.94	14.65	14	5,551	0.25%
2020/03/23	28	14.44	0	0.00	14.45	28	5,505	0.51%
2020/03/20	2	15.28	1	15.40	15.15	1	5,562	0.02%
2020/03/19	3.3	14.57	0	0.00	14.50	3.3	5,495	0.06%
2020/03/18	1.3	16.38	3.3	16.15	16.10	-2	5,345	-0.04%
2020/03/17	1	16.55	0	0.00	16.40	1	5,310	0.02%
2020/03/16	17	17.89	0	0.00	17.00	17	5,212	0.33%
2020/03/13	83.3	17.08	0	0.00	17.60	83.3	5,173	1.61%
2020/03/12	33	18.80	12.2	19.04	18.60	20.8	5,023	0.41%
2020/03/11	42	19.98	0	0.00	19.65	42	4,910	0.86%
2020/03/10	4	20.11	5	20.30	20.35	-1	4,867	-0.02%
2020/03/09	1	20.00	39	20.07	20.10	-38	4,794	-0.79%
2020/03/05	0	0.00	2	21.03	21.00	-2	4,563	-0.04%
2020/03/04	3	21.12	6	21.03	21.15	-3	4,486	-0.07%
2020/03/03	1	20.65	25	20.95	20.85	-24	4,407	-0.54%
2020/03/02	0	0.00	110	20.30	20.30	-110	4,305	-2.56%	大賣/鉅額交易
2020/02/25	0	0.00	6	20.83	20.80	-6	3,835	-0.16%
2020/02/24	0	0.00	42	20.98	20.95	-42	3,775	-1.11%
2020/02/21	30	20.80	2	20.88	20.95	28	3,682	0.76%
2020/02/20	5	20.75	1	20.80	21.05	4	3,614	0.11%
2020/02/19	2	20.88	1	20.60	20.90	1	3,444	0.03%
2020/02/18	0	0.00	6	20.31	20.15	-6	3,365	-0.18%
2020/02/17	5	20.00	3	20.02	20.05	2	3,311	0.06%
2020/02/14	0	0.00	11	19.80	19.80	-11	3,248	-0.34%
2020/02/13	0	0.00	32	20.05	20.00	-32	3,221	-0.99%
2020/02/12	3	20.02	1	20.00	20.05	2	3,161	0.06%
2020/02/11	13	19.87	3	20.07	19.65	10	3,040	0.33%
2020/02/10	4	19.83	2	19.73	19.90	2	2,847	0.07%
2020/02/07	40	18.72	21	19.30	19.25	19	2,539	0.75%
2020/02/06	5	18.30	1	18.15	18.75	4	2,407	0.17%
2020/02/05	1	17.35	8	17.48	17.55	-7	2,352	-0.30%
2020/02/04	0	0.00	2	17.40	17.35	-2	2,323	-0.09%
2020/02/03	1.5	17.23	5	17.08	17.15	-3.5	2,303	-0.15%
2020/01/20	0	0.00	2	19.30	19.20	-2	2,140	-0.09%
2020/01/15	5	19.10	0	0.00	19.10	5	2,168	0.23%
2020/01/10	1	18.80	0	0.00	19.00	1	2,303	0.04%
2020/01/08	1	18.60	1	19.00	18.70	0	2,348	0.00%
2020/01/07	0	0.00	1	19.10	19.00	-1	2,321	-0.04%
2020/01/03	1	19.65	1	19.75	19.50	0	2,391	0.00%
2020/01/02	0	0.00	1	19.70	19.60	-1	2,383	-0.04%
2019/12/30	5	19.35	0	0.00	19.50	5	2,418	0.21%
2019/12/27	1	19.35	0	0.00	19.35	1	2,450	0.04%
2019/12/26	1	19.50	0	0.00	19.50	1	2,460	0.04%
2019/12/25	5	19.40	1	19.40	19.40	4	2,468	0.16%
2019/12/24	5	19.40	0	0.00	19.40	5	2,544	0.20%
2019/12/23	0	0.00	10	19.40	19.35	-10	2,563	-0.39%
2019/12/18	1	19.80	0	0.00	19.65	1	2,554	0.04%
2019/12/17	1	19.80	0	0.00	19.75	1	2,559	0.04%
2019/12/16	0	0.00	1	19.20	19.20	-1	2,516	-0.04%
2019/12/11	0	0.00	1	19.15	19.15	-1	2,851	-0.04%
2019/12/06	11	18.85	0	0.00	18.80	11	2,894	0.38%
2019/12/04	1	18.95	1	19.00	18.95	0	3,010	0.00%
2019/12/03	0	0.00	1	18.90	18.90	-1	3,028	-0.03%
2019/11/29	25	19.15	0	0.00	19.15	25	3,035	0.82%
2019/11/28	0	0.00	2	19.13	19.15	-2	3,038	-0.07%
2019/11/25	60	18.80	0	0.00	18.75	60	3,082	1.95%
2019/11/20	11	18.86	2	19.03	19.00	9	3,120	0.29%
2019/11/19	30	18.85	0	0.00	19.00	30	3,135	0.96%
2019/11/18	1	18.70	0	0.00	18.80	1	3,179	0.03%
2019/11/15	2	18.58	0	0.00	18.70	2	3,276	0.06%
2019/11/13	1	19.05	0	0.00	19.05	1	3,257	0.03%
2019/11/12	20	19.20	0	0.00	19.15	20	3,317	0.60%
2019/11/11	11	19.25	0	0.00	19.20	11	3,510	0.31%
2019/11/08	9	19.72	0	0.00	19.65	9	3,598	0.25%
2019/11/04	0	0.00	2	19.85	19.60	-2	3,884	-0.05%
2019/10/29	4	19.58	0	0.00	19.50	4	4,174	0.10%
2019/10/23	3	19.68	0	0.00	19.65	3	4,951	0.06%
2019/10/22	5	19.75	1	20.00	19.80	4	4,970	0.08%
2019/10/21	1	19.85	1	19.90	19.85	0	5,024	0.00%
2019/10/16	2	19.50	0	0.00	19.55	2	5,099	0.04%
2019/10/15	2	19.20	0	0.00	19.25	2	5,062	0.04%
2019/10/09	10	19.10	1	19.00	18.95	9	5,240	0.17%
2019/10/08	1	19.35	0	0.00	19.25	1	5,411	0.02%
2019/10/07	11	19.25	10	19.40	19.40	1	5,512	0.02%
2019/09/27	0	0.00	2	20.05	19.65	-2	5,854	-0.03%
2019/09/23	1	20.25	0	0.00	20.30	1	6,249	0.02%
2019/09/19	0	0.00	4	20.78	20.60	-4	6,527	-0.06%
2019/09/18	1	20.45	10	20.45	20.40	-9	6,707	-0.13%
2019/09/17	12	20.24	0	0.00	20.10	12	6,676	0.18%
2019/09/09	1	21.40	2	21.53	21.35	-1	6,974	-0.01%
2019/09/06	1	20.80	0	0.00	20.85	1	6,919	0.01%
2019/09/05	1	20.75	0	0.00	20.85	1	7,119	0.01%
2019/08/29	4	20.95	0	0.00	20.90	4	7,911	0.05%
2019/08/27	2	20.75	0	0.00	20.60	2	8,269	0.02%
2019/08/23	5	20.87	0	0.00	20.95	5	8,667	0.06%
2019/08/22	0	0.00	1	20.70	21.00	-1	9,296	-0.01%
2019/08/21	10	20.92	0	0.00	20.95	10	9,722	0.10%
2019/08/20	1	21.00	5	20.65	20.60	-4	10,331	-0.04%
2019/08/16	5	21.50	0	0.00	21.30	5	10,429	0.05%
2019/08/15	5	21.26	2	21.40	21.10	3	10,583	0.03%
2019/08/14	4	21.99	0	0.00	21.90	4	10,655	0.04%
2019/08/13	3	22.33	1.7	22.37	22.25	1.3	10,900	0.01%
2019/08/12	3	22.65	1	23.30	23.15	2	11,551	0.02%
2019/08/08	0	0.00	2	23.10	23.20	-2	11,763	-0.02%
2019/08/07	0.1	22.95	0	0.00	23.00	0.1	11,837	0.00%
2019/08/06	0	0.00	2	22.50	22.70	-2	12,036	-0.02%
2019/08/02	2.2	23.00	0	0.00	23.05	2.2	11,956	0.02%
2019/08/01	2	23.50	0	0.00	23.60	2	11,864	0.02%
2019/07/31	12	24.23	1	24.10	24.00	11	11,789	0.09%
2019/07/30	0.1	24.25	4	24.45	24.30	-3.9	11,699	-0.03%
2019/07/29	3.1	24.50	5	24.33	24.45	-1.9	11,611	-0.02%
2019/07/26	7	23.88	20	23.78	23.90	-13	11,344	-0.11%
2019/07/23	0.2	22.55	0	0.00	22.55	0.2	10,920	0.00%
2019/07/22	0	0.00	1	23.15	23.20	-1	10,850	-0.01%
2019/07/16	3	23.57	0	0.00	23.45	3	10,642	0.03%
2019/07/15	0	0.00	24	23.55	23.90	-24	10,573	-0.23%
2019/07/12	34	23.52	0	0.00	23.15	34	10,479	0.32%
2019/07/11	0	0.00	2	23.98	23.95	-2	10,325	-0.02%
2019/07/10	1	23.90	3	23.95	23.85	-2	10,321	-0.02%
2019/07/09	0	0.00	12	23.85	23.80	-12	10,487	-0.11%
2019/07/08	10	23.50	30	23.65	23.60	-20	10,552	-0.19%
2019/07/05	12	23.56	77	23.59	23.60	-65	10,474	-0.62%
2019/07/03	0	0.00	2	23.38	23.00	-2	10,384	-0.02%
2019/07/02	5	23.25	9	23.51	23.45	-4	10,383	-0.04%
2019/07/01	1	23.25	22	23.03	23.25	-21	10,231	-0.21%
2019/06/28	0	0.00	5	22.70	22.80	-5	10,096	-0.05%
2019/06/27	17	22.77	2	22.75	22.80	15	10,070	0.15%
2019/06/26	4	22.98	1	22.95	22.95	3	10,027	0.03%
2019/06/25	4	22.74	25	22.56	22.60	-21	10,079	-0.21%
2019/06/24	3	22.02	0	0.00	22.10	3	9,829	0.03%
2019/06/21	2	22.15	3	22.18	22.05	-1	9,757	-0.01%
2019/06/20	21	21.77	3	22.18	22.15	18	9,569	0.19%
2019/06/19	1	21.55	3	21.77	21.80	-2	9,332	-0.02%
2019/06/18	1	21.55	2	21.60	21.50	-1	9,249	-0.01%
2019/06/17	4	21.45	0	0.00	21.45	4	9,199	0.04%
2019/06/14	0	0.00	6	21.70	21.80	-6	9,094	-0.07%
2019/06/13	4	21.50	1	21.50	21.60	3	9,022	0.03%
2019/06/12	4	22.03	10	22.15	22.00	-6	8,821	-0.07%
2019/06/11	2	22.55	0	0.00	22.60	2	8,623	0.02%
2019/06/10	0	0.00	5	22.65	22.50	-5	8,484	-0.06%
2019/06/06	1	23.20	4	22.85	22.55	-3	8,361	-0.04%
2019/06/05	14	23.14	10	23.28	23.20	4	8,178	0.05%
2019/06/03	5	23.68	1	23.65	23.25	4	7,805	0.05%
2019/05/31	8	23.69	8	23.85	23.85	0	7,586	0.00%
2019/05/30	5	24.05	3	23.88	23.85	2	7,354	0.03%
2019/05/29	18	24.38	20	24.52	24.00	-2	7,142	-0.03%
2019/05/28	23	24.15	28	23.78	23.55	-5	6,501	-0.08%
2019/05/27	11	23.47	24	23.53	23.95	-13	6,045	-0.22%
2019/05/24	2	21.78	1	22.05	21.80	1	5,396	0.02%
2019/05/23	11	22.00	7	22.26	21.80	4	5,322	0.08%
2019/05/22	11	22.60	4	22.26	22.55	7	5,186	0.13%
2019/05/21	5	22.20	10	22.15	22.25	-5	4,989	-0.10%
2019/05/20	17	22.67	20	22.70	22.50	-3	4,829	-0.06%
2019/05/17	19	22.19	16	22.13	22.15	3	4,370	0.07%
2019/05/16	2	21.00	8	20.86	20.50	-6	3,649	-0.16%
2019/05/15	0	0.00	2	20.08	20.30	-2	3,246	-0.06%
2019/05/14	4	20.01	2	20.20	20.20	2	3,131	0.06%
2019/05/13	0	0.00	1	19.45	19.60	-1	2,878	-0.03%
2019/05/06	3	19.37	7	19.30	19.25	-4	2,864	-0.14%
2019/04/29	1	19.45	0	0.00	19.45	1	2,802	0.04%
2019/04/26	3	19.45	0	0.00	19.50	3	2,796	0.11%
2019/04/23	9	19.95	0	0.00	19.95	9	2,782	0.32%
2019/04/22	1	19.95	3	20.00	19.90	-2	2,783	-0.07%
2019/04/19	0	0.00	1	19.85	19.85	-1	2,786	-0.04%
2019/04/18	1	19.70	0	0.00	19.80	1	2,787	0.04%
2019/04/17	2	19.20	4	19.53	19.60	-2	2,778	-0.07%
2019/04/16	2	19.30	3	19.52	19.20	-1	2,716	-0.04%
2019/04/15	17	19.70	0	0.00	19.30	17	2,627	0.65%
2019/04/12	0	0.00	6	20.14	20.05	-6	2,411	-0.25%
2019/04/11	0	0.00	1	20.55	20.35	-1	2,304	-0.04%
2019/04/09	5	20.60	6	20.34	20.60	-1	2,251	-0.04%
2019/04/08	6	20.06	6	20.21	20.25	0	2,147	0.00%
2019/04/02	0	0.00	2.1	19.74	19.70	-2.1	2,053	-0.10%
2019/04/01	5	19.65	0	0.00	19.70	5	2,102	0.24%
2019/03/29	1	19.50	0	0.00	19.45	1	2,083	0.05%
2019/03/28	26	19.95	1	20.00	19.90	25	2,029	1.23%
2019/03/26	0	0.00	8	18.84	18.80	-8	1,808	-0.44%
2019/03/22	0	0.00	3	18.90	18.95	-3	2,036	-0.15%
2019/03/12	0	0.00	7	19.14	19.10	-7	3,623	-0.19%
2019/03/11	0	0.00	3	18.78	19.00	-3	3,947	-0.08%
2019/03/05	2	18.95	0	0.00	18.90	2	4,104	0.05%
2019/03/04	1	18.95	0	0.00	18.95	1	4,115	0.02%
2019/02/26	2	19.00	0	0.00	18.95	2	4,119	0.05%
2019/02/25	5	19.00	1	19.00	19.00	4	4,124	0.10%
2019/02/22	0	0.00	2.2	19.00	18.95	-2.2	4,106	-0.05%
2019/02/21	1	18.70	1	18.75	18.70	0	4,074	0.00%
2019/02/20	3	18.67	1	18.70	18.65	2	4,062	0.05%
2019/02/19	0	0.00	2	18.75	18.70	-2	4,058	-0.05%
2019/02/15	1	18.65	10	18.70	18.65	-9	4,083	-0.22%
2019/02/12	0	0.00	2	18.45	18.50	-2	4,021	-0.05%
2019/02/11	1	18.60	0	0.00	18.40	1	4,049	0.02%
2019/01/28	1	18.60	1	18.55	18.55	0	4,040	0.00%
2019/01/23	1	18.15	0	0.00	18.10	1	4,029	0.02%
2019/01/18	2	18.08	3	18.00	18.00	-1	4,086	-0.02%
2019/01/15	5	17.95	0	0.00	18.10	5	4,168	0.12%
2019/01/14	3	17.85	0	0.00	17.85	3	4,161	0.07%
2019/01/11	1	17.80	0	0.00	17.80	1	4,193	0.02%
2019/01/07	2	17.85	0	0.00	17.90	2	4,242	0.05%
2018/12/28	5	18.10	0	0.00	18.20	5	4,402	0.11%
2018/12/24	2	18.55	0	0.00	18.55	2	4,446	0.04%
2018/12/22	0	0.00	2	19.00	18.90	-2	4,408	-0.05%
2018/12/20	10	19.40	1	19.30	19.35	9	4,486	0.20%
2018/12/19	1	19.45	3	19.50	19.45	-2	4,479	-0.04%
2018/12/18	11	20.12	3	19.68	19.35	8	4,449	0.18%
2018/12/17	12	20.66	2	20.60	20.60	10	4,288	0.23%
2018/12/07	5	20.00	6	20.44	20.05	-1	4,060	-0.02%
2018/12/06	6	20.38	5	20.80	20.05	1	3,944	0.03%
2018/12/05	20	21.13	71	20.86	21.00	-51	3,702	-1.38%
2018/12/04	11	19.27	123	19.47	20.00	-112	2,803	-3.99%	大賣/鉅額交易
2018/12/03	0	0.00	55	18.24	18.20	-55	2,479	-2.22%
2018/11/30	41	18.00	0	0.00	18.00	41	2,398	1.71%
2018/11/29	36	18.10	107	18.26	18.00	-71	2,368	-3.00%	大賣/
2018/11/27	1	18.00	0	0.00	18.00	1	2,341	0.04%
2018/11/26	0	0.00	20	17.95	18.00	-20	2,363	-0.85%
2018/11/23	20	17.75	0	0.00	17.75	20	2,388	0.84%
2018/11/15	0	0.00	1	18.25	18.20	-1	2,392	-0.04%
2018/11/09	2	18.05	0	0.00	18.10	2	2,473	0.08%
2018/11/08	0	0.00	21	18.25	18.25	-21	2,505	-0.84%
2018/11/02	1	18.05	0	0.00	18.00	1	2,561	0.04%
2018/10/31	0	0.00	5	17.90	18.05	-5	2,578	-0.19%
2018/10/26	5.3	17.63	1	17.95	17.70	4.3	2,615	0.16%
2018/10/25	20	18.00	0	0.00	17.95	20	2,650	0.75%
2018/10/24	0	0.00	2	18.40	18.60	-2	2,622	-0.08%
2018/10/23	0.2	18.70	0	0.00	18.60	0.2	2,618	0.01%
2018/10/19	20	18.63	0	0.00	18.55	20	2,641	0.76%
2018/10/18	7	19.03	0	0.00	19.05	7	2,629	0.27%
2018/10/17	15	19.06	0	0.00	19.05	15	2,641	0.57%
2018/10/16	28	19.14	0	0.00	19.10	28	2,604	1.08%
2018/10/15	9	19.45	0	0.00	19.50	9	2,559	0.35%
2018/10/12	51	19.32	0	0.00	19.60	51	2,525	2.02%
2018/10/11	20	19.90	0	0.00	19.65	20	2,494	0.80%
2018/10/08	40	20.74	0	0.00	20.70	40	2,408	1.66%
2018/10/05	0	0.00	1	20.70	20.75	-1	2,396	-0.04%
2018/10/02	1	21.55	0	0.00	21.55	1	2,354	0.04%
2018/10/01	1	21.60	1	21.60	21.60	0	2,336	0.00%
2018/09/28	19	21.70	35	21.62	21.70	-16	2,325	-0.69%
2018/09/27	1	21.15	0	0.00	21.20	1	2,245	0.04%
2018/09/26	1	21.10	41	21.06	21.15	-40	2,255	-1.77%
2018/09/21	5	20.95	0	0.00	20.90	5	2,281	0.22%
2018/09/19	1	21.15	7	21.15	21.15	-6	2,463	-0.24%
2018/09/18	1	21.05	5	21.15	21.15	-4	2,479	-0.16%
2018/09/17	0	0.00	13	21.21	21.05	-13	2,472	-0.53%
2018/09/14	0	0.00	24	21.08	21.00	-24	2,490	-0.96%
2018/09/13	0	0.00	30	20.82	20.85	-30	2,604	-1.15%
2018/09/07	31	20.35	0	0.00	20.30	31	2,917	1.06%
2018/09/06	20	20.75	4	20.80	20.75	16	2,921	0.55%
2018/09/05	30	20.95	0	0.00	20.85	30	2,932	1.02%
2018/09/04	0	0.00	0	21.05	21.05	0	2,957	0.00%
2018/09/03	0	0.00	24	21.28	21.20	-24	3,020	-0.79%
2018/08/31	0	0.00	22	21.21	21.05	-22	3,042	-0.72%
2018/08/29	0	0.00	50	20.96	21.05	-50	3,092	-1.62%
2018/08/27	9	20.70	20	20.70	20.60	-11	3,123	-0.35%
2018/08/24	10	20.55	1	20.60	20.60	9	3,156	0.29%
2018/08/22	0	0.00	9	20.50	20.45	-9	3,234	-0.28%
2018/08/20	0.3	20.30	1	20.25	20.30	-0.7	3,283	-0.02%
2018/08/17	1	20.30	0	0.00	20.30	1	3,286	0.03%
2018/08/16	20	20.33	0	0.00	20.25	20	3,326	0.60%
2018/08/15	14	20.55	0	0.00	20.55	14	3,319	0.42%
2018/08/14	20	20.65	5	20.60	20.60	15	3,334	0.45%
2018/08/13	48	20.73	0	0.00	20.70	48	3,393	1.41%
2018/08/03	4	21.20	0	0.00	21.15	4	3,920	0.10%
2018/08/01	0	0.00	12	21.37	21.40	-12	3,874	-0.31%
2018/07/26	0	0.00	10	21.30	21.10	-10	3,773	-0.26%
2018/07/24	10	21.05	51	21.08	21.10	-41	3,757	-1.09%
2018/07/23	15	20.93	0	0.00	20.95	15	3,725	0.40%
2018/07/19	1	20.85	10	20.85	20.90	-9	3,722	-0.24%
2018/07/18	0	0.00	10	20.73	20.80	-10	3,732	-0.27%
2018/07/16	0	0.00	7	21.20	21.15	-7	3,664	-0.19%
2018/07/13	0	0.00	43	21.03	21.10	-43	3,664	-1.17%
2018/07/12	0	0.00	24	21.05	21.00	-24	3,670	-0.65%
2018/07/09	0	0.00	5	20.75	20.70	-5	3,649	-0.14%
2018/07/06	16	20.62	1	21.00	20.60	15	3,646	0.41%
2018/07/03	31	20.91	0	0.00	20.80	31	3,682	0.84%
2018/07/02	6	21.19	0	0.00	21.20	6	3,655	0.16%
2018/06/29	56	21.16	0	0.00	21.10	56	3,658	1.53%
2018/06/28	33	21.49	1	21.50	21.45	32	3,551	0.90%
2018/06/27	20	21.68	0	0.00	21.65	20	3,458	0.58%
2018/06/26	0	0.00	4	21.80	21.85	-4	3,441	-0.12%
2018/06/25	0	0.00	10	22.20	21.75	-10	3,444	-0.29%
2018/06/22	13	21.70	0	0.00	22.15	13	3,429	0.38%
2018/06/21	33	21.95	10	22.20	21.85	23	3,285	0.70%
2018/06/20	0	0.00	2	22.15	22.10	-2	3,202	-0.06%
2018/06/19	32	22.07	0	0.00	22.05	32	3,155	1.01%
2018/06/15	13	22.43	0	0.00	22.35	13	3,063	0.42%
2018/06/14	7	22.61	0	0.00	22.60	7	2,981	0.23%
2018/06/13	0	0.00	38	22.70	22.75	-38	2,950	-1.29%
2018/06/12	14	22.71	2	22.75	22.80	12	3,019	0.40%
2018/06/11	22	22.95	0	0.00	22.80	22	2,998	0.73%
2018/06/06	0	0.00	1	23.25	23.20	-1	2,942	-0.03%
2018/05/31	10	23.20	8	23.22	23.70	2	2,870	0.07%
2018/05/30	1	23.10	0	0.00	23.15	1	2,890	0.03%
2018/05/29	0	0.00	1	23.35	23.50	-1	2,867	-0.03%
2018/05/28	5	23.35	0	0.00	23.35	5	2,879	0.17%
2018/05/24	1	23.65	0	0.00	23.55	1	2,911	0.03%
2018/05/23	0	0.00	5	23.80	23.75	-5	2,847	-0.18%
2018/05/22	4	24.00	11	24.06	23.90	-7	2,813	-0.25%
2018/05/21	21	24.44	5	24.25	24.20	16	2,789	0.57%
2018/05/18	13	24.36	15	24.45	24.15	-2	2,730	-0.07%
2018/05/17	20	24.30	45	24.04	24.05	-25	2,626	-0.95%
2018/05/16	0	0.00	12	23.90	23.80	-12	2,492	-0.48%
2018/05/14	20	23.60	45	23.68	23.95	-25	2,493	-1.00%
2018/05/11	0	0.00	20	22.45	22.45	-20	2,256	-0.89%
2018/05/09	15	22.45	0	0.00	22.40	15	2,256	0.66%
2018/05/08	3	22.30	0	0.00	22.35	3	2,260	0.13%
2018/05/03	0	0.00	3	22.60	22.60	-3	2,283	-0.13%
2018/05/02	27	22.86	0	0.00	22.80	27	2,300	1.17%
2018/04/30	0	0.00	2	22.33	22.65	-2	2,311	-0.09%
2018/04/27	2	22.08	0	0.00	22.00	2	2,378	0.08%
2018/04/26	25	22.10	1	22.05	22.00	24	2,401	1.00%
2018/04/25	0	0.00	1	22.15	22.00	-1	2,420	-0.04%
2018/04/23	1	22.30	0	0.00	22.30	1	2,503	0.04%
2018/04/19	1	22.35	1	22.35	22.40	0	2,548	0.00%
2018/04/18	0	0.00	20	22.30	22.25	-20	2,556	-0.78%
2018/04/17	1	22.20	22	22.20	22.25	-21	2,569	-0.82%
2018/04/16	1	22.50	0	0.00	22.45	1	2,589	0.04%
2018/04/13	0	0.00	1	22.60	22.60	-1	2,611	-0.04%
2018/04/11	9	22.98	1	22.85	22.80	8	2,683	0.30%
2018/04/10	0	0.00	60	22.87	22.90	-60	2,719	-2.21%
2018/04/03	20	22.45	13	22.48	22.50	7	2,728	0.26%
2018/04/02	21	22.55	0	0.00	22.60	21	2,807	0.75%
2018/03/30	2	22.60	0	0.00	22.60	2	2,906	0.07%
2018/03/28	31	22.60	1	22.65	22.60	30	2,892	1.04%
2018/03/27	21	22.76	0	0.00	22.75	21	2,883	0.73%
2018/03/26	1	22.70	0	0.00	22.75	1	2,893	0.03%
2018/03/23	10	22.70	0	0.00	22.85	10	2,909	0.34%
2018/03/22	0	0.00	10	23.35	23.15	-10	2,900	-0.34%
2018/03/21	3	23.25	0	0.00	23.20	3	2,937	0.10%
2018/03/16	30	23.17	0	0.00	23.30	30	3,209	0.93%
2018/03/15	0	0.00	16	23.35	23.40	-16	3,160	-0.51%
2018/03/13	22	23.73	22	23.78	23.60	0	3,206	0.00%
2018/03/09	0	0.00	0.3	23.20	23.20	-0.3	3,280	-0.01%
2018/03/08	2	23.30	10	23.40	23.25	-8	3,391	-0.24%
2018/03/06	10	23.35	11	23.65	23.30	-1	3,597	-0.03%
2018/03/05	26	23.33	23	23.52	23.25	3	4,854	0.06%
2018/03/02	14	23.08	4	23.00	23.05	10	4,897	0.20%
2018/03/01	0	0.00	40	23.45	23.35	-40	4,957	-0.81%
2018/02/23	0	0.00	3	22.65	22.80	-3	4,984	-0.06%
2018/02/21	1	22.30	0	0.00	22.35	1	5,061	0.02%
2018/02/12	10	22.25	0	0.00	22.25	10	5,062	0.20%
2018/02/09	5	21.80	5	22.20	22.30	0	5,082	0.00%
2018/02/08	1	22.50	0	0.00	22.55	1	5,067	0.02%
2018/02/07	17	22.51	1	22.50	22.45	16	5,162	0.31%
2018/02/06	33	22.56	10	22.70	22.30	23	5,193	0.44%
2018/02/05	11	23.10	10	23.10	23.20	1	5,110	0.02%
2018/02/02	3	23.45	0	0.00	23.45	3	5,110	0.06%
2018/01/31	10	23.45	0	0.00	23.75	10	5,145	0.19%
2018/01/30	20	23.60	10	23.80	23.50	10	5,152	0.19%
2018/01/24	0	0.00	3	23.90	23.85	-3	5,115	-0.06%
2018/01/23	30	24.03	40	24.20	23.90	-10	5,106	-0.20%
2018/01/22	0	0.00	10	23.70	23.75	-10	5,034	-0.20%
2018/01/17	10	23.73	3	23.87	24.00	7	4,962	0.14%
2018/01/16	0	0.00	9	23.49	23.45	-9	4,939	-0.18%
2018/01/12	2	23.45	0	0.00	23.30	2	5,005	0.04%
2018/01/11	20	23.27	5	23.24	23.25	15	5,002	0.30%
2018/01/10	15	23.44	0	0.00	23.55	15	4,986	0.30%
2018/01/09	3	23.52	2	23.60	23.60	1	4,994	0.02%
2018/01/08	1	23.60	11	23.75	23.65	-10	4,977	-0.20%
2018/01/05	6.5	23.54	1	23.75	23.50	5.5	4,942	0.11%
2018/01/04	4	23.55	0	0.00	23.40	4	4,916	0.08%
2018/01/03	11	23.81	0	0.00	23.65	11	4,899	0.22%
2018/01/02	6	23.89	0	0.00	23.95	6	4,859	0.12%