裕隆 (2201)-群益金鼎-永和券商分點個股進出

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

裕隆

(2201)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

裕隆 (2201)籌碼相關－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/16	1	50.60	0	0.00	51.10	1	3,370	0.03%
2024/12/11	5.4	52.19	4	52.25	52.10	1.4	3,483	0.04%
2024/12/09	0.1	56.10	0	0.00	55.80	0.1	3,354	0.00%
2024/12/04	0.1	57.10	0	0.00	57.40	0.1	3,394	0.00%
2024/12/03	0	0.00	1.1	58.00	57.60	-1.1	3,425	-0.03%
2024/12/02	0	55.18	0	0.00	54.70	0	3,343	0.00%
2024/11/29	1	55.20	0	0.00	55.80	1	3,325	0.03%
2024/11/28	1	55.00	10	55.50	55.50	-9	3,320	-0.27%
2024/11/27	0.3	56.53	0	0.00	55.50	0.3	3,317	0.01%
2024/11/26	0	0.00	0	58.20	58.10	0	3,263	0.00%
2024/11/25	0	0.00	2.1	58.05	58.20	-2.1	3,262	-0.06%
2024/11/22	1	57.60	0.1	57.50	57.20	1	3,275	0.03%
2024/11/21	1	57.10	0	0.00	56.70	1	3,269	0.03%
2024/11/20	0	0.00	2.6	57.23	57.40	-2.6	3,235	-0.08%
2024/11/19	0	0.00	1	56.00	56.00	-1	3,192	-0.03%
2024/11/18	1	54.60	1	55.10	55.00	0	3,225	0.00%
2024/11/14	0.2	55.24	0.1	55.90	54.10	0.1	3,254	0.00%
2024/11/13	0.2	54.35	2	56.05	55.80	-1.8	3,218	-0.06%
2024/11/12	2.1	54.75	1	53.30	53.30	1.1	3,188	0.03%
2024/11/08	0.1	56.60	0	0.00	56.20	0.1	3,129	0.00%
2024/11/05	1	57.40	0	0.00	57.30	1	3,211	0.03%
2024/11/01	0	57.20	0	0.00	58.30	0	3,490	0.00%
2024/10/30	5.1	58.00	6	57.35	57.30	-0.9	3,536	-0.03%
2024/10/28	0	0.00	2	59.00	59.00	-2	3,540	-0.06%
2024/10/23	1	57.10	0	0.00	58.00	1	3,497	0.03%
2024/10/22	3	57.30	2	57.75	57.90	1	3,487	0.03%
2024/10/21	1	55.70	1	56.10	56.80	0	3,529	0.00%
2024/10/18	1	56.50	0	0.00	56.50	1	3,567	0.03%
2024/10/17	1	57.00	0	0.00	56.90	1	3,604	0.03%
2024/10/16	1	55.60	0	0.00	56.00	1	3,620	0.03%
2024/10/14	0.1	57.10	0	0.00	57.00	0.1	3,600	0.00%
2024/10/09	0.1	58.00	0	0.00	57.70	0.1	3,634	0.00%
2024/10/08	1	59.70	0	0.00	59.00	1	3,624	0.03%
2024/10/07	0	0.00	1	59.70	60.40	-1	3,705	-0.03%
2024/10/01	0	59.70	0	0.00	59.80	0	3,695	0.00%
2024/09/30	2	60.10	2	59.60	60.00	0	3,694	0.00%
2024/09/27	1	58.80	2.1	59.77	60.10	-1.1	3,731	-0.03%
2024/09/26	5.2	58.97	10	58.05	58.00	-4.8	3,740	-0.13%
2024/09/25	0	0.00	2	58.25	58.40	-2	3,743	-0.05%
2024/09/24	1	56.40	0	0.00	56.40	1	3,780	0.03%
2024/09/23	2	58.00	1	58.00	57.50	1	3,837	0.03%
2024/09/19	5	55.78	4	55.95	56.20	1	3,754	0.03%
2024/09/18	12.1	56.41	7.1	56.59	55.90	5	3,740	0.13%
2024/09/16	3	55.77	3	56.50	56.60	0	3,667	0.00%
2024/09/13	0	0.00	1	52.90	52.60	-1	3,582	-0.03%
2024/09/10	0	0.00	1.3	51.11	50.60	-1.3	3,670	-0.03%
2024/09/04	1.2	51.26	0	0.00	50.60	1.2	3,869	0.03%
2024/09/03	0	0.00	1	53.40	53.20	-1	3,887	-0.03%
2024/09/02	0	54.50	0	0.00	54.00	0	3,957	0.00%
2024/08/30	1	54.30	0	0.00	54.50	1	4,059	0.02%
2024/08/29	0.1	54.00	0	0.00	54.10	0.1	4,143	0.00%
2024/08/26	0	0.00	5.1	54.61	55.00	-5.1	4,290	-0.12%
2024/08/23	5.1	52.61	0	0.00	53.50	5.1	4,340	0.12%
2024/08/22	1	53.70	0	0.00	53.70	1	4,406	0.02%
2024/08/21	4	55.00	0	0.00	55.00	4	4,450	0.09%
2024/08/19	0.1	55.50	0	0.00	55.00	0.1	4,439	0.00%
2024/08/16	0	0.00	1	55.00	54.80	-1	4,429	-0.02%
2024/08/14	1	54.90	0	0.00	54.90	1	4,462	0.02%
2024/08/13	0	0.00	1	53.90	53.80	-1	4,467	-0.02%
2024/08/09	2	54.50	5	54.58	54.30	-3	4,612	-0.07%
2024/08/08	2	53.60	0	0.00	53.40	2	4,644	0.04%
2024/08/07	1.1	54.66	1.1	55.25	55.20	0	4,706	0.00%
2024/08/06	6	53.80	6	52.10	53.10	0	4,893	0.00%
2024/08/05	8.2	53.35	5	53.66	53.30	3.2	5,009	0.06%
2024/08/02	0.5	59.60	0	0.00	59.20	0.5	5,105	0.01%
2024/08/01	1	60.80	0	0.00	61.30	1	5,191	0.02%
2024/07/30	0.2	60.50	0	0.00	61.60	0.2	5,687	0.00%
2024/07/29	1	62.50	1	61.40	61.40	0	5,783	0.00%
2024/07/26	0.1	60.90	0	0.00	61.60	0.1	5,817	0.00%
2024/07/23	0	0.00	0.1	62.10	62.40	-0.1	5,886	0.00%
2024/07/22	4.1	60.30	6	60.87	60.50	-1.9	5,880	-0.03%
2024/07/19	0.1	62.50	2	62.40	62.90	-1.9	5,809	-0.03%
2024/07/18	4	64.33	0	0.00	64.20	4	5,750	0.07%
2024/07/17	2	65.50	2	65.15	64.80	0	5,758	0.00%
2024/07/16	6.1	64.65	1	64.50	65.40	5.1	5,796	0.09%
2024/07/15	0.1	64.80	1	64.70	64.60	-0.9	5,902	-0.02%
2024/07/12	2	64.45	1	64.80	64.80	1	6,021	0.02%
2024/07/11	1	64.30	1	65.30	64.60	0	6,057	0.00%
2024/07/10	1	63.30	2	63.80	63.90	-1	6,099	-0.02%
2024/07/09	1	64.70	48	63.87	63.20	-47	6,113	-0.77%
2024/07/05	1	66.30	0	0.00	66.30	1	5,979	0.02%
2024/07/04	2	65.90	2	66.00	65.80	0	5,989	0.00%
2024/07/03	4	65.45	7	65.44	65.20	-3	6,025	-0.05%
2024/07/02	1.8	66.40	4	66.33	65.50	-2.2	6,111	-0.04%
2024/07/01	0	67.10	1	66.70	66.70	-1	6,084	-0.02%
2024/06/28	5.3	67.33	20	66.70	66.80	-14.7	6,082	-0.24%
2024/06/27	2.3	67.89	0	0.00	67.40	2.3	5,989	0.04%
2024/06/26	1.1	68.55	6	68.80	68.50	-4.9	5,902	-0.08%
2024/06/25	0	0.00	1	69.00	68.80	-1	5,900	-0.02%
2024/06/24	10.1	69.50	13	68.80	68.80	-2.9	5,879	-0.05%
2024/06/21	10	69.90	11	69.73	69.70	-1	5,907	-0.02%
2024/06/19	11	69.22	10	69.50	68.70	1	5,857	0.02%
2024/06/18	0	0.00	1	68.90	69.30	-1	5,833	-0.02%
2024/06/17	0	0.00	0.2	69.10	68.50	-0.2	5,873	0.00%
2024/06/14	1	68.70	1.3	68.69	68.50	-0.3	5,888	-0.01%
2024/06/13	0.1	69.10	0	0.00	68.60	0.1	5,877	0.00%
2024/06/12	1.4	69.80	1	70.30	69.40	0.4	5,854	0.01%
2024/06/11	1.2	70.85	0	0.00	70.70	1.2	5,791	0.02%
2024/06/07	0.1	70.90	1.1	71.20	71.20	-1	5,799	-0.02%
2024/06/06	1	69.80	0	0.00	69.80	1	5,943	0.02%
2024/06/05	0	0.00	1	71.80	70.40	-1	5,912	-0.02%
2024/06/04	1	70.90	2	71.50	70.50	-1	5,942	-0.02%
2024/06/03	0	70.60	0	0.00	70.40	0	5,936	0.00%
2024/05/31	1	71.40	2	71.40	70.50	-1	5,926	-0.02%
2024/05/30	3.2	70.56	0	0.00	70.10	3.2	5,896	0.05%
2024/05/29	0	0.00	1	72.90	71.50	-1	5,871	-0.02%
2024/05/28	1	71.70	0	0.00	71.40	1	5,829	0.02%
2024/05/27	4	71.75	4	71.95	71.70	0	5,833	0.00%
2024/05/24	1	70.00	0	0.00	70.90	1	5,813	0.02%
2024/05/23	0.1	71.00	0.3	70.97	70.50	-0.2	5,814	0.00%
2024/05/22	3	70.73	5	71.10	70.90	-2	5,831	-0.03%
2024/05/21	0.3	71.00	0	0.00	70.50	0.3	5,838	0.01%
2024/05/20	0.1	71.00	0	0.00	71.30	0.1	5,829	0.00%
2024/05/16	0.1	71.20	6.1	71.56	71.80	-6	5,938	-0.10%
2024/05/15	0.5	72.16	1	72.00	71.40	-0.5	5,893	-0.01%
2024/05/14	0.1	72.20	1	71.80	71.60	-0.9	5,851	-0.02%
2024/05/13	6	73.23	11	73.89	72.50	-5	5,807	-0.09%
2024/05/10	17.2	71.64	9	72.23	73.10	8.2	5,750	0.14%
2024/05/09	17	75.06	13	75.35	75.00	4	5,542	0.07%
2024/05/08	7	73.83	9	74.91	76.30	-2	5,340	-0.04%
2024/05/07	1.1	72.43	3.4	72.97	73.80	-2.3	5,104	-0.05%
2024/05/06	20	73.89	2.2	74.20	73.60	17.8	4,986	0.36%
2024/05/03	3	73.63	27.1	73.20	73.70	-24.1	4,803	-0.50%
2024/05/02	7	69.46	6.6	70.42	70.50	0.4	4,522	0.01%
2024/04/30	1.5	68.83	0	0.00	68.70	1.5	4,460	0.03%
2024/04/29	14	69.05	2.2	68.92	69.30	11.8	4,426	0.27%
2024/04/26	4.1	67.97	1	67.50	67.50	3.1	4,348	0.07%
2024/04/25	0	0.00	0	67.50	67.40	0	4,353	0.00%
2024/04/23	1.1	67.90	2	67.60	67.50	-0.9	4,493	-0.02%
2024/04/22	2.2	67.59	10	67.91	67.80	-7.8	4,508	-0.17%
2024/04/19	13.6	67.17	0	0.00	66.90	13.6	4,450	0.31%
2024/04/18	1	69.40	2	69.80	69.30	-1	4,372	-0.02%
2024/04/17	4	67.80	0	0.00	67.40	4	4,297	0.09%
2024/04/16	7.1	67.50	1	68.70	67.40	6.1	4,327	0.14%
2024/04/15	0	0.00	1	69.50	69.30	-1	4,331	-0.02%
2024/04/11	0	0.00	1	69.50	69.30	-1	4,321	-0.02%
2024/04/10	0	0.00	1	69.50	69.90	-1	4,333	-0.02%
2024/04/09	16	69.42	2	69.10	69.10	14	4,375	0.32%
2024/04/08	21.1	69.41	20	68.25	70.00	1.1	4,361	0.03%
2024/04/03	6	66.87	8	66.51	66.70	-2	4,271	-0.05%
2024/04/02	10	67.90	0	0.00	67.80	10	4,291	0.23%
2024/04/01	0	68.50	0	0.00	68.30	0	4,275	0.00%
2024/03/29	1	68.11	0	0.00	68.10	1	4,301	0.02%
2024/03/28	1	68.20	21	68.28	68.20	-20	4,347	-0.46%
2024/03/27	1	67.40	0.3	67.30	67.30	0.7	4,480	0.01%
2024/03/26	20	67.30	16	68.18	67.10	4	4,634	0.09%
2024/03/25	0	69.00	3	68.33	68.10	-3	4,637	-0.06%
2024/03/22	1	67.80	0	0.00	68.30	1	4,690	0.02%
2024/03/21	0	0.00	2.2	67.95	67.80	-2.2	4,792	-0.05%
2024/03/20	5	68.90	1	68.00	67.70	4	4,949	0.08%
2024/03/19	1	69.50	0	0.00	68.30	1	4,983	0.02%
2024/03/18	2	68.85	10	69.20	69.50	-8	5,136	-0.16%
2024/03/15	11	68.94	0	0.00	68.50	11	5,158	0.21%
2024/03/14	1	69.60	40	70.09	69.80	-39	5,161	-0.76%
2024/03/13	1	69.70	1	70.20	69.70	0	5,145	0.00%
2024/03/12	7.1	71.63	5	72.12	71.90	2.1	5,096	0.04%
2024/03/11	4.5	66.96	11.1	67.20	67.60	-6.6	4,959	-0.13%
2024/03/08	14.3	67.29	0	0.00	67.10	14.3	4,948	0.29%
2024/03/07	0	0.00	5.7	69.33	68.90	-5.7	4,864	-0.12%
2024/03/06	0	0.00	10	70.21	70.10	-10	4,820	-0.21%
2024/03/05	0	0.00	1	70.60	70.40	-1	4,945	-0.02%
2024/03/01	0	0.00	5	71.20	70.70	-5	4,936	-0.10%
2024/02/29	7	68.60	1	70.70	70.70	6	4,946	0.12%
2024/02/27	5	69.70	3	69.93	69.40	2	4,902	0.04%
2024/02/26	2	70.50	1	70.50	70.60	1	4,906	0.02%
2024/02/23	2	71.65	3.6	71.44	71.20	-1.6	4,978	-0.03%
2024/02/22	0	0.00	11.1	71.06	70.90	-11.1	5,036	-0.22%
2024/02/21	0	0.00	1	71.00	70.80	-1	5,195	-0.02%
2024/02/20	1	72.10	1	70.90	70.90	0	5,293	0.00%
2024/02/19	4.3	71.60	1	72.20	72.20	3.3	5,303	0.06%
2024/02/16	1.3	69.90	0	0.00	69.90	1.3	5,334	0.02%
2024/02/15	1	69.10	2	69.20	68.70	-1	5,342	-0.02%
2024/02/02	0.1	69.40	0	0.00	69.10	0.1	5,451	0.00%
2024/01/26	2	69.80	0	0.00	69.80	2	5,599	0.04%
2024/01/25	0.1	69.90	0	0.00	69.70	0.1	5,675	0.00%
2024/01/23	0	0.00	6	68.73	69.60	-6	5,865	-0.10%
2024/01/22	1	68.90	1	68.70	68.60	0	5,904	0.00%
2024/01/19	1	69.00	10	68.84	69.10	-9	6,009	-0.15%
2024/01/18	2	67.65	3	68.17	68.50	-1	6,091	-0.02%
2024/01/17	4	68.90	5	68.92	67.70	-1	6,163	-0.02%
2024/01/16	2	70.00	1.8	69.89	69.80	0.2	6,113	0.00%
2024/01/12	1	71.20	1	71.20	70.70	0	6,435	0.00%
2024/01/11	2	70.90	0	0.00	70.70	2	6,557	0.03%
2024/01/10	1	70.70	2	70.00	70.20	-1	6,941	-0.01%
2024/01/09	21	70.90	0	0.00	70.90	21	7,154	0.29%
2024/01/05	0	0.00	0.3	72.70	72.40	-0.3	8,913	0.00%
2024/01/04	15	72.60	0	0.00	72.60	15	9,230	0.16%
2024/01/03	12	73.79	2	73.40	73.10	10	9,285	0.11%
2024/01/02	2	75.00	11	74.99	74.80	-9	9,265	-0.10%
2023/12/29	1	75.10	1	74.80	74.80	0	9,295	0.00%
2023/12/28	3	73.97	1	74.50	74.60	2	9,415	0.02%
2023/12/26	0	0.00	1	72.70	72.70	-1	9,545	-0.01%
2023/12/25	11	72.62	2	72.75	72.80	9	9,755	0.09%
2023/12/22	4	72.85	2	72.85	72.20	2	9,944	0.02%
2023/12/21	4.1	72.87	1	72.70	72.70	3.1	9,849	0.03%
2023/12/20	1	74.20	0	0.00	74.10	1	9,898	0.01%
2023/12/19	2	74.65	2	74.00	74.00	0	9,935	0.00%
2023/12/18	6	74.68	0	0.00	74.40	6	9,995	0.06%
2023/12/15	6	75.83	2	76.10	75.50	4	10,188	0.04%
2023/12/14	0	0.00	5	77.14	77.30	-5	10,213	-0.05%
2023/12/13	18	76.28	1	76.10	76.00	17	10,171	0.17%
2023/12/11	0	0.00	1	78.40	78.00	-1	10,108	-0.01%
2023/12/05	2	76.40	1	76.80	77.00	1	10,270	0.01%
2023/12/04	0	0.00	4	77.25	76.50	-4	10,336	-0.04%
2023/11/30	5	76.82	0	0.00	76.90	5	10,662	0.05%
2023/11/29	2	78.05	1	78.70	77.90	1	11,171	0.01%
2023/11/28	1	77.30	1	77.90	78.40	0	11,565	0.00%
2023/11/27	2	77.50	0	0.00	77.10	2	11,759	0.02%
2023/11/24	1	77.80	1	78.20	78.50	0	12,164	0.00%
2023/11/22	2	78.35	1	77.70	77.70	1	12,453	0.01%
2023/11/21	2	78.70	5	78.78	79.00	-3	12,370	-0.02%
2023/11/20	3.3	78.03	7	78.23	78.00	-3.7	12,279	-0.03%
2023/11/17	3	79.43	8	80.11	80.20	-5	12,116	-0.04%
2023/11/16	1	78.50	2	79.10	79.10	-1	12,025	-0.01%
2023/11/15	1	79.10	2	78.75	78.50	-1	11,968	-0.01%
2023/11/13	1	77.60	1	77.40	77.60	0	11,869	0.00%
2023/11/10	2.2	77.51	1	77.10	77.10	1.2	11,883	0.01%
2023/11/09	1	78.30	5	78.68	79.20	-4	11,857	-0.03%
2023/11/08	3	78.97	1	79.10	78.60	2	12,001	0.02%
2023/11/07	2	78.70	3	79.07	79.10	-1	12,008	-0.01%
2023/11/06	1	78.80	2	79.00	78.80	-1	12,036	-0.01%
2023/11/03	2	78.20	1	78.60	78.20	1	12,143	0.01%
2023/11/02	1	75.90	2	76.15	77.40	-1	12,086	-0.01%
2023/11/01	2	74.85	1.1	75.10	75.00	0.9	12,009	0.01%
2023/10/31	4	75.73	6	74.70	74.10	-2	11,946	-0.02%
2023/10/30	4.3	77.02	2.1	76.98	76.90	2.2	11,861	0.02%
2023/10/27	8	77.70	3.1	77.73	77.30	4.9	11,890	0.04%
2023/10/26	17	78.58	3	78.50	78.20	14	11,957	0.12%
2023/10/25	8	79.90	13.2	81.00	80.10	-5.2	11,962	-0.04%
2023/10/24	5	78.34	5.2	78.66	79.00	-0.2	12,043	0.00%
2023/10/23	8	77.90	14	78.28	77.80	-6	12,066	-0.05%
2023/10/20	11	79.17	7	79.57	79.10	4	12,142	0.03%
2023/10/19	18.2	80.26	10	80.29	81.40	8.2	12,052	0.07%
2023/10/18	33	81.85	31	81.92	80.10	2	12,069	0.02%
2023/10/17	26	82.28	8	82.61	81.10	18	11,808	0.15%
2023/10/16	31	86.09	15	85.27	83.00	16	11,705	0.14%
2023/10/13	94	85.43	114.3	88.42	85.10	-20.3	11,340	-0.18%	大賣/
2023/10/12	8	82.15	8	82.85	84.00	0	10,331	0.00%
2023/10/11	3	79.17	4	78.80	78.80	-1	10,484	-0.01%
2023/10/06	5	78.92	2	78.90	78.90	3	10,709	0.03%
2023/10/05	2.1	78.65	1	78.80	78.40	1.1	10,747	0.01%
2023/10/04	7.5	78.57	1	78.80	78.40	6.5	10,777	0.06%
2023/10/03	4.2	81.67	4.1	81.46	80.50	0.1	10,670	0.00%
2023/10/02	1	82.30	8	82.21	82.00	-7	10,679	-0.07%
2023/09/28	6.1	84.57	11	85.64	83.00	-4.9	10,776	-0.05%
2023/09/27	3	84.70	3	84.83	86.00	0	10,746	0.00%
2023/09/26	1	84.20	1	84.40	83.70	0	10,621	0.00%
2023/09/25	1	84.60	1.7	84.71	84.30	-0.7	10,678	-0.01%
2023/09/22	3	81.00	3	81.57	82.50	0	10,638	0.00%
2023/09/21	3	81.73	2	81.90	80.60	1	10,613	0.01%
2023/09/20	4.1	85.17	10	84.25	82.20	-5.9	10,624	-0.06%
2023/09/19	4	85.00	10	85.20	84.60	-6	10,450	-0.06%
2023/09/18	4	82.93	1	83.30	83.30	3	10,335	0.03%
2023/09/15	8	83.25	0	0.00	82.90	8	10,380	0.08%
2023/09/14	12	84.08	1	83.60	83.80	11	10,412	0.11%
2023/09/13	6	82.37	5	82.64	83.90	1	10,425	0.01%
2023/09/12	1	81.30	2.2	81.87	81.30	-1.2	10,631	-0.01%
2023/09/11	1	81.50	0	0.00	81.20	1	10,647	0.01%
2023/09/08	2.4	82.96	5	83.04	82.60	-2.6	10,628	-0.02%
2023/09/07	2	83.85	2	83.80	84.50	0	10,632	0.00%
2023/09/06	9	83.77	5	83.74	83.20	4	10,618	0.04%
2023/09/05	7	85.06	8	85.25	85.20	-1	10,593	-0.01%
2023/09/04	41	87.24	40	87.22	85.70	1	10,510	0.01%
2023/09/01	19	85.76	23.2	86.00	85.30	-4.2	9,982	-0.04%
2023/08/31	7.2	83.90	7.2	83.83	83.40	0	9,779	0.00%
2023/08/30	30	83.07	27.2	83.20	83.70	2.8	9,882	0.03%
2023/08/29	3.1	79.10	23.1	78.01	79.80	-20	9,712	-0.21%
2023/08/28	4	77.08	8	76.80	75.70	-4	10,084	-0.04%
2023/08/25	1	74.30	21	74.23	75.00	-20	10,409	-0.19%
2023/08/24	1	74.50	0	0.00	74.50	1	11,432	0.01%
2023/08/23	1	74.80	0.1	75.20	74.70	0.9	11,529	0.01%
2023/08/22	3.1	74.82	1	74.40	74.30	2.1	11,663	0.02%
2023/08/21	1	75.10	1.2	75.38	75.40	-0.2	11,977	0.00%
2023/08/18	0.2	74.75	0	0.00	74.70	0.2	12,263	0.00%
2023/08/17	0	0.00	2.1	73.64	75.60	-2.1	12,610	-0.02%
2023/08/16	5	73.20	0	0.00	73.20	5	12,960	0.04%
2023/08/15	1	74.30	2	75.00	74.30	-1	13,037	-0.01%
2023/08/14	8	75.35	1	74.50	73.40	7	13,253	0.05%
2023/08/11	10.9	77.95	0	0.00	77.50	10.9	13,487	0.08%
2023/08/10	1	78.20	0.2	78.40	77.90	0.8	13,636	0.01%
2023/08/09	3.1	81.12	2	81.05	79.20	1.1	13,659	0.01%
2023/08/08	1	79.70	1.1	80.17	79.70	-0.1	13,666	0.00%
2023/08/07	3	80.47	1	81.00	80.50	2	13,852	0.01%
2023/08/04	7	80.41	3	80.60	80.70	4	13,957	0.03%
2023/08/02	4.1	80.54	1	81.80	80.10	3.1	13,997	0.02%
2023/08/01	4	81.40	2	81.95	81.00	2	13,969	0.01%
2023/07/31	2	82.50	2.2	83.24	82.00	-0.2	13,957	0.00%
2023/07/28	2	81.60	3	80.97	81.60	-1	13,918	-0.01%
2023/07/27	3	80.47	4	79.90	81.00	-1	13,982	-0.01%
2023/07/26	3	77.90	3	79.37	77.70	0	13,895	0.00%
2023/07/25	10	78.78	13	78.66	79.80	-3	13,936	-0.02%
2023/07/24	4	77.10	4.1	76.55	76.20	-0.1	13,873	0.00%
2023/07/21	3	77.53	4	77.95	77.40	-1	13,893	-0.01%
2023/07/20	9	78.60	7	78.77	78.20	2	14,010	0.01%
2023/07/19	11	79.98	12.3	79.77	79.00	-1.3	13,983	-0.01%
2023/07/18	10.2	81.43	3	82.50	80.20	7.2	14,165	0.05%
2023/07/17	15	84.67	29	84.63	84.40	-14	14,604	-0.10%
2023/07/14	13.2	86.09	14	86.70	85.50	-0.9	15,027	-0.01%
2023/07/13	7	82.63	8	82.84	84.00	-1	15,484	-0.01%
2023/07/12	1	80.10	6.1	79.95	80.20	-5.1	15,701	-0.03%
2023/07/11	7	80.21	4	81.30	80.00	3	16,083	0.02%
2023/07/10	8.2	81.74	1	81.30	81.30	7.2	16,401	0.04%
2023/07/07	1	82.80	1.1	83.41	82.30	-0.1	16,394	0.00%
2023/07/06	1.1	83.44	4.3	83.68	83.50	-3.2	16,360	-0.02%
2023/07/05	12.1	81.92	4.6	82.52	81.80	7.5	16,184	0.05%
2023/07/04	1	82.40	2.1	82.62	82.40	-1.1	16,023	-0.01%
2023/07/03	2	82.20	14	82.39	81.80	-12	16,017	-0.07%
2023/06/30	3	82.57	4	82.53	82.60	-1	15,975	-0.01%
2023/06/28	16	81.68	3	81.47	80.80	13	15,888	0.08%
2023/06/27	4	79.78	11	80.61	79.40	-7	15,857	-0.04%
2023/06/26	1.1	80.85	2	81.25	82.00	-0.9	15,917	-0.01%
2023/06/21	15	82.32	1	83.10	82.00	14	16,007	0.09%
2023/06/20	6	83.53	5	83.24	83.10	1	16,009	0.01%
2023/06/19	25.2	83.66	1.1	83.51	83.40	24.1	16,067	0.15%
2023/06/16	7	85.80	7	84.71	83.70	0	16,268	0.00%
2023/06/15	3	87.40	8	87.54	87.70	-5	16,050	-0.03%
2023/06/14	4.1	87.86	5	87.58	87.40	-0.9	16,092	-0.01%
2023/06/13	9	87.78	6	87.97	87.10	3	16,261	0.02%
2023/06/12	2	87.35	1	87.60	86.80	1	16,486	0.01%
2023/06/09	9	87.68	21.1	87.40	87.80	-12.1	16,587	-0.07%
2023/06/08	3	88.20	3	88.63	87.10	0	16,894	0.00%
2023/06/07	1.1	89.65	1	89.30	89.70	0.1	17,277	0.00%
2023/06/06	5	88.70	9	90.06	88.50	-4	17,427	-0.02%
2023/06/05	9	92.60	4	92.78	90.60	5	17,463	0.03%
2023/06/02	30	90.60	35.1	91.14	90.60	-5.1	17,273	-0.03%
2023/06/01	50.1	90.87	29	90.96	89.60	21.1	17,110	0.12%
2023/05/31	21	86.88	5.1	86.40	87.60	15.9	16,730	0.10%
2023/05/30	33	87.65	34	86.89	86.60	-1	16,779	-0.01%
2023/05/29	3	83.53	5	83.30	82.80	-2	16,189	-0.01%
2023/05/26	22	82.70	17.1	83.18	82.20	4.9	16,720	0.03%
2023/05/25	16	83.88	1.1	83.75	83.40	14.9	16,790	0.09%
2023/05/24	13	83.83	21	83.82	85.30	-8	16,784	-0.05%
2023/05/23	30.1	84.21	21.2	83.89	83.70	8.9	16,779	0.05%
2023/05/22	5	82.44	24	82.54	84.20	-19	16,625	-0.11%
2023/05/19	11	80.86	5	81.06	80.40	6	16,605	0.04%
2023/05/18	13	81.07	48	81.76	81.80	-35	17,232	-0.20%
2023/05/17	14.1	80.68	18	80.93	81.10	-3.9	17,202	-0.02%
2023/05/16	13.1	78.28	13.1	78.87	79.60	0	16,929	0.00%
2023/05/15	2	77.70	12	76.90	76.70	-10	16,975	-0.06%
2023/05/12	14	76.40	2.1	77.12	78.30	11.9	17,522	0.07%
2023/05/11	14	76.40	2.1	77.12	75.90	11.9	17,605	0.07%
2023/05/10	2.8	79.21	3	78.23	79.10	-0.2	17,858	0.00%
2023/05/09	8	77.30	7	77.49	77.10	1	18,040	0.01%
2023/05/08	1	78.10	1	77.80	78.10	0	18,373	0.00%
2023/05/05	1	77.40	1	78.10	77.40	0	19,117	0.00%
2023/05/04	6	76.97	7	77.11	77.80	-1	20,127	0.00%
2023/05/03	12.5	78.07	4	78.23	77.60	8.5	20,629	0.04%
2023/05/02	2.5	79.88	3	80.70	80.00	-0.5	21,995	0.00%
2023/04/28	36	81.48	9	81.72	80.60	27	22,329	0.12%
2023/04/27	6	80.30	10	80.52	80.50	-4	22,911	-0.02%
2023/04/26	7	79.37	11	79.28	79.80	-4	23,222	-0.02%
2023/04/25	9	80.20	7	80.96	78.50	2	23,224	0.01%
2023/04/24	7	79.76	9	79.99	80.90	-2	23,268	-0.01%
2023/04/21	14	79.89	6	80.53	80.30	8	23,333	0.03%
2023/04/20	23	80.90	34	80.96	82.00	-11	23,300	-0.05%
2023/04/19	32	83.88	15	84.29	83.20	17	23,430	0.07%
2023/04/18	29	82.67	37.3	84.17	85.70	-8.3	23,376	-0.04%
2023/04/17	11	80.90	170	80.16	81.80	-159	22,746	-0.70%	大賣/鉅額交易
2023/04/14	16	76.99	31	78.81	79.10	-15	22,664	-0.07%
2023/04/13	6	77.53	10	77.79	77.60	-4	22,469	-0.02%
2023/04/12	4	75.15	5	75.52	75.60	-1	22,228	0.00%
2023/04/11	2	75.10	5	75.60	74.70	-3	22,378	-0.01%
2023/04/10	2	74.80	2	74.50	74.80	0	22,442	0.00%
2023/04/07	7	73.93	46	74.04	74.30	-39	22,682	-0.17%
2023/04/06	3	73.40	7	73.63	73.70	-4	22,946	-0.02%
2023/03/31	6	75.20	9	75.78	75.20	-3	23,097	-0.01%
2023/03/30	7	76.30	3	76.17	76.50	4	23,290	0.02%
2023/03/29	2	74.90	5	75.34	75.60	-3	23,597	-0.01%
2023/03/28	6	74.57	11	75.20	74.50	-5	24,135	-0.02%
2023/03/27	13	77.05	5	75.50	75.50	8	24,251	0.03%
2023/03/24	4	77.93	42	77.69	78.80	-38	24,380	-0.16%
2023/03/23	8	76.64	7	77.00	77.50	1	24,792	0.00%
2023/03/22	18	77.77	13	76.50	76.40	5	25,520	0.02%
2023/03/21	17	77.99	18	77.76	77.30	-1	25,958	0.00%
2023/03/20	3	75.70	13	75.75	75.80	-10	26,583	-0.04%
2023/03/17	7	74.61	17	75.03	75.70	-10	26,757	-0.04%
2023/03/16	6	75.05	5	74.46	73.90	1	27,143	0.00%
2023/03/15	7	77.01	8	77.00	75.90	-1	27,463	0.00%
2023/03/14	13	75.45	18	75.02	75.50	-5	27,639	-0.02%
2023/03/13	11	74.04	13	74.01	76.00	-2	27,805	-0.01%
2023/03/10	13	73.58	14	73.86	72.40	-1	28,035	0.00%
2023/03/09	14	76.51	23.1	76.85	76.00	-9.1	28,440	-0.03%
2023/03/08	15	77.57	1	78.00	77.60	14	29,589	0.05%
2023/03/07	1	78.90	3	79.37	79.20	-2	31,679	-0.01%
2023/03/06	23	78.86	0	0.00	79.00	23	32,545	0.07%
2023/03/03	21	78.24	10	78.58	78.10	11	33,580	0.03%
2023/03/02	26	80.09	21.2	80.98	78.80	4.8	33,809	0.01%
2023/03/01	24	82.28	13	82.12	81.60	11	34,331	0.03%
2023/02/24	20	81.64	42	81.98	81.30	-22	34,926	-0.06%
2023/02/23	2	78.40	11	79.55	80.00	-9	35,006	-0.03%
2023/02/22	12	78.48	8	78.13	78.10	4	35,078	0.01%
2023/02/21	7	81.01	8	81.43	80.90	-1	35,210	0.00%
2023/02/20	16.2	80.30	12	80.07	80.60	4.2	35,453	0.01%
2023/02/17	17	80.89	17	80.74	80.00	0	36,109	0.00%
2023/02/16	23	81.71	36	81.81	81.50	-13	36,232	-0.04%
2023/02/15	7	78.46	9	78.62	77.90	-2	35,580	-0.01%
2023/02/14	8	77.46	3	77.20	77.20	5	35,384	0.01%
2023/02/13	4	77.80	2	78.00	77.50	2	35,365	0.01%
2023/02/10	16	78.64	18	78.93	79.00	-2	35,162	-0.01%
2023/02/09	17	77.17	5	77.50	76.90	12	34,580	0.03%
2023/02/08	19	76.65	11	76.78	77.80	8	34,426	0.02%
2023/02/07	5	77.60	11	77.81	77.80	-6	34,045	-0.02%
2023/02/06	29	77.72	17	78.11	77.50	12	33,809	0.04%
2023/02/03	37	79.30	21.5	79.48	78.10	15.5	33,486	0.05%
2023/02/02	89	81.10	34	82.29	79.50	55	32,779	0.17%
2023/02/01	29.1	83.27	54.2	83.45	84.50	-25.1	31,891	-0.08%
2023/01/31	72	79.91	50.6	80.37	82.90	21.4	31,435	0.07%
2023/01/30	7	75.17	11	76.56	78.10	-4	30,031	-0.01%
2023/01/17	26.2	70.34	28.6	70.53	71.00	-2.4	29,893	-0.01%
2023/01/16	36	68.81	40	68.00	69.20	-4	29,626	-0.01%
2023/01/13	10	66.44	8	66.78	66.80	2	29,718	0.01%
2023/01/12	7	65.90	7	66.46	66.20	0	29,684	0.00%
2023/01/11	4	67.33	51	67.78	66.50	-47	29,471	-0.16%
2023/01/10	4	67.80	4	67.80	67.20	0	29,388	0.00%
2023/01/09	25	68.25	21	68.17	68.20	4	29,198	0.01%
2023/01/06	13	65.76	17	66.31	66.20	-4	28,481	-0.01%
2023/01/05	11	65.72	10	65.71	65.70	1	27,989	0.00%
2023/01/04	16	64.93	17	64.09	65.70	-1	27,698	0.00%
2023/01/03	4	63.45	8	62.91	63.20	-4	27,350	-0.01%
2022/12/30	2	61.90	3	62.63	62.00	-1	27,175	0.00%
2022/12/29	6	59.85	4	60.48	61.40	2	27,061	0.01%
2022/12/28	2	61.60	2.4	61.92	61.60	-0.4	26,892	0.00%
2022/12/27	56	61.76	8	61.85	61.90	48	26,747	0.18%
2022/12/26	7	59.73	7	59.46	61.10	0	26,468	0.00%
2022/12/23	5	59.02	6	59.32	59.10	-1	26,197	0.00%
2022/12/22	12	59.98	6	60.40	59.70	6	25,954	0.02%
2022/12/21	11	61.32	11.6	60.85	60.00	-0.6	25,720	0.00%
2022/12/20	7	63.61	14	63.32	61.40	-7	25,370	-0.03%
2022/12/19	5	64.38	7	64.30	64.20	-2	24,857	-0.01%
2022/12/16	13	64.43	2.3	64.20	64.10	10.7	24,654	0.04%
2022/12/15	12	67.78	24	67.71	66.50	-12	24,382	-0.05%
2022/12/14	29	67.01	34	67.36	66.80	-5	23,822	-0.02%
2022/12/13	14	65.57	10	65.38	65.00	4	23,062	0.02%
2022/12/12	14	66.04	20	65.40	66.60	-6	22,467	-0.03%
2022/12/09	6	62.68	16	62.33	62.30	-10	21,593	-0.05%
2022/12/08	9.5	62.94	10	62.60	63.00	-0.5	21,338	0.00%
2022/12/07	9	63.92	7	64.33	63.40	2	20,901	0.01%
2022/12/06	15	65.16	10	64.74	64.90	5	20,373	0.02%
2022/12/05	5	66.88	4	67.25	66.90	1	19,893	0.01%
2022/12/02	12	67.35	14	67.22	66.70	-2	19,576	-0.01%
2022/12/01	54	66.96	39	66.70	67.90	15	18,949	0.08%
2022/11/30	19	64.77	27	65.03	65.20	-8	18,126	-0.04%
2022/11/29	48.1	68.42	56	66.58	63.70	-7.9	16,812	-0.05%
2022/11/28	29	62.64	26.1	62.22	64.80	3	14,714	0.02%
2022/11/25	7.1	60.17	8	59.95	60.60	-1	14,089	-0.01%
2022/11/24	4	57.35	9.1	57.54	57.70	-5.1	12,958	-0.04%
2022/11/23	64	56.50	70.1	56.40	57.10	-6.1	12,521	-0.05%
2022/11/22	21.2	54.37	21	54.57	54.90	0.2	11,541	0.00%
2022/11/21	10	51.54	20.6	52.65	54.10	-10.6	10,587	-0.10%
2022/11/18	3	49.17	1	49.80	49.20	2	9,933	0.02%
2022/11/17	6.4	50.77	3.3	51.40	50.20	3.1	9,704	0.03%
2022/11/16	5.1	49.86	12	50.88	50.90	-6.9	9,257	-0.07%
2022/11/15	23	49.93	58.2	50.45	51.10	-35.2	8,791	-0.40%
2022/11/14	13.2	48.33	47.3	49.34	49.50	-34.1	7,961	-0.43%
2022/11/11	0	0.00	21	45.04	45.00	-21	7,484	-0.28%
2022/11/10	4.3	44.59	0	0.00	44.40	4.3	7,462	0.06%
2022/11/09	5.1	45.93	5	45.93	44.80	0.1	7,416	0.00%
2022/11/08	1	45.60	2	45.48	45.35	-1	7,303	-0.01%
2022/11/07	3	45.57	3	45.50	45.75	0	7,330	0.00%
2022/11/04	0.3	44.35	0	44.80	45.05	0.3	7,310	0.00%
2022/11/03	1.2	44.45	5	44.43	44.45	-3.8	7,270	-0.05%
2022/11/02	1	45.85	1	45.40	45.20	0	7,337	0.00%
2022/11/01	2	45.13	1	45.80	45.60	1	7,586	0.01%
2022/10/31	2	45.80	6	45.98	45.60	-4	7,566	-0.05%
2022/10/28	6	46.18	6	45.65	45.75	0	7,556	0.00%
2022/10/27	9.1	45.82	5	46.00	46.55	4.1	7,447	0.05%
2022/10/26	10	44.67	11	44.68	44.40	-1	7,331	-0.01%
2022/10/25	2	44.40	0	0.00	44.30	2	7,207	0.03%
2022/10/24	14	45.79	9	45.64	46.00	5	6,936	0.07%
2022/10/21	12	44.43	86	44.54	45.05	-74	6,516	-1.14%
2022/10/20	5	41.18	0	0.00	41.35	5	5,996	0.08%
2022/10/19	0	0.00	2.1	43.28	43.00	-2.1	5,965	-0.03%
2022/10/18	8	43.21	11	43.72	42.80	-3	6,023	-0.05%
2022/10/17	1.1	43.10	1	43.60	43.45	0.1	6,156	0.00%
2022/10/14	5	42.82	1.1	42.55	42.80	3.9	6,177	0.06%
2022/10/13	7	42.29	6	42.09	41.05	1	6,136	0.02%
2022/10/11	7	41.29	1	41.80	40.80	6	6,175	0.10%
2022/10/07	2	42.98	25	42.41	42.90	-23	6,221	-0.37%
2022/10/06	0	0.00	1	41.30	41.25	-1	6,295	-0.02%
2022/10/05	2.1	41.64	2	41.70	41.20	0.1	6,646	0.00%
2022/10/04	0	0.00	11.1	40.95	41.20	-11.1	6,824	-0.16%
2022/09/30	2.2	40.65	1	41.05	41.05	1.2	7,162	0.02%
2022/09/28	11	41.53	0	0.00	41.20	11	7,355	0.15%
2022/09/26	1	42.00	0	0.00	41.85	1	7,436	0.01%
2022/09/22	2	42.85	0	0.00	43.45	2	7,823	0.03%
2022/09/21	1	43.10	0	0.00	42.60	1	8,031	0.01%
2022/09/20	0	0.00	2	42.98	43.30	-2	8,266	-0.02%
2022/09/19	0	0.00	0.2	42.15	41.95	-0.2	8,537	0.00%
2022/09/14	1	42.30	1	42.20	42.20	0	9,969	0.00%
2022/09/12	1	42.45	0	0.00	42.30	1	10,661	0.01%
2022/09/08	0	0.00	2	41.90	42.35	-2	10,844	-0.02%
2022/09/07	3.2	41.83	0	0.00	41.85	3.2	11,040	0.03%
2022/09/06	1.3	42.25	0	0.00	42.05	1.3	11,057	0.01%
2022/09/05	8.2	43.50	6	43.68	43.40	2.2	11,033	0.02%
2022/09/02	2.3	43.58	3.1	43.58	43.85	-0.9	11,015	-0.01%
2022/09/01	10	43.13	8.1	42.98	43.20	1.9	10,804	0.02%
2022/08/31	0	0.00	1	41.25	41.25	-1	10,484	-0.01%
2022/08/30	0	0.00	1	40.65	40.60	-1	10,489	-0.01%
2022/08/29	1.1	40.10	0	0.00	40.15	1.1	10,523	0.01%
2022/08/26	0	0.00	2	40.93	41.00	-2	10,537	-0.02%
2022/08/25	0.2	40.05	2	39.75	39.85	-1.8	10,558	-0.02%
2022/08/24	7	40.71	0	0.00	40.70	7	10,758	0.07%
2022/08/23	1	40.60	0	0.00	40.85	1	10,817	0.01%
2022/08/22	1	40.90	0	0.00	40.85	1	10,847	0.01%
2022/08/19	0	0.00	52	41.46	41.30	-52	10,809	-0.48%
2022/08/18	1	41.35	0	0.00	41.50	1	10,867	0.01%
2022/08/17	2	41.93	2	42.20	41.95	0	10,930	0.00%
2022/08/15	1	42.40	0	0.00	42.55	1	10,870	0.01%
2022/08/12	2	42.08	2	42.45	42.40	0	10,881	0.00%
2022/08/11	2	41.85	0	0.00	41.80	2	10,866	0.02%
2022/08/10	0.4	42.05	1	41.90	41.95	-0.7	10,869	-0.01%
2022/08/09	0	0.00	3	41.40	42.20	-3	10,889	-0.03%
2022/08/08	11	40.77	0	0.00	41.45	11	10,907	0.10%
2022/08/04	0	0.00	10	43.25	43.25	-10	10,610	-0.09%
2022/08/03	1	44.65	0	0.00	44.05	1	10,503	0.01%
2022/08/01	1	45.45	2.5	45.45	45.55	-1.5	10,361	-0.01%
2022/07/29	1	45.75	2	45.65	45.75	-1	10,334	-0.01%
2022/07/28	2	45.65	0.1	45.65	45.45	2	10,296	0.02%
2022/07/27	11	46.01	2	45.65	46.20	9	10,234	0.09%
2022/07/26	4	45.71	3	46.08	45.55	1	10,166	0.01%
2022/07/25	2	45.83	15.1	44.99	45.80	-13.1	10,061	-0.13%
2022/07/22	13	45.82	4	45.85	45.95	9	9,867	0.09%
2022/07/21	14	46.47	13	46.89	46.95	1	9,614	0.01%
2022/07/20	12	47.70	12	48.08	47.50	0	9,444	0.00%
2022/07/19	2	47.76	1	48.00	48.05	1	9,371	0.01%
2022/07/18	3	47.65	3	48.17	48.50	0	9,321	0.00%
2022/07/15	3.1	47.87	21	48.03	48.00	-17.9	9,207	-0.19%
2022/07/14	4.1	49.02	1	48.85	49.00	3.1	9,075	0.03%
2022/07/13	25	48.09	34	48.62	49.00	-9	8,896	-0.10%
2022/07/12	24	46.42	16.5	46.57	46.90	7.5	8,479	0.09%
2022/07/11	8	46.70	18	46.09	46.10	-10	8,246	-0.12%
2022/07/08	15	44.35	5	44.30	44.70	10	8,045	0.12%
2022/07/07	8	43.35	0	0.00	43.70	8	7,907	0.10%
2022/07/06	5	44.00	7	43.43	42.50	-2	7,786	-0.03%
2022/07/05	12	44.36	13	44.27	44.50	-1	7,651	-0.01%
2022/07/04	0	0.00	4	44.63	44.40	-4	7,573	-0.05%
2022/07/01	17.1	45.05	4	45.20	44.40	13.1	7,468	0.18%
2022/06/30	7.1	47.26	3	47.53	47.20	4.1	7,202	0.06%
2022/06/29	6	47.93	12	48.44	47.50	-6	6,978	-0.09%
2022/06/28	8.1	48.48	8	49.99	48.35	0.1	6,707	0.00%
2022/06/27	14	49.37	9	49.07	50.20	5	6,443	0.08%
2022/06/24	12.6	49.76	13	49.84	50.00	-0.4	6,089	-0.01%
2022/06/23	43	49.79	13	49.98	50.50	30	5,800	0.52%
2022/06/22	4	49.56	4.2	49.51	49.10	-0.2	4,986	0.00%
2022/06/21	16	47.67	32	48.66	49.75	-16	4,553	-0.35%
2022/06/20	12	45.58	3	45.50	45.30	9	3,987	0.23%
2022/06/17	1	46.00	10	45.55	46.10	-9	3,770	-0.24%
2022/06/16	11	45.82	11	46.45	45.80	0	3,557	0.00%
2022/06/15	0	0.00	1	45.55	45.40	-1	3,336	-0.03%
2022/06/14	2	44.50	6	44.40	44.80	-4	3,285	-0.12%
2022/06/13	0	0.00	5	45.90	45.40	-5	3,201	-0.16%
2022/06/10	10	45.25	6	45.35	45.40	4	3,116	0.13%
2022/06/09	2	44.95	4	45.06	45.20	-2	3,089	-0.06%
2022/06/08	0	0.00	1.1	44.70	44.35	-1.1	3,099	-0.03%
2022/06/07	0	0.00	11	44.41	44.35	-11	3,070	-0.36%
2022/06/06	0	0.00	6	44.68	44.70	-6	3,007	-0.20%
2022/06/02	2	45.60	0	0.00	45.15	2	3,005	0.07%
2022/06/01	18	45.62	9.1	45.50	45.80	8.9	2,937	0.30%
2022/05/31	0	0.00	21	44.33	44.45	-21	2,668	-0.79%
2022/05/30	2	43.35	0	0.00	43.70	2	2,530	0.08%
2022/05/27	0	0.00	9	43.43	43.30	-9	2,472	-0.36%
2022/05/26	5	43.39	15	43.42	43.15	-10	2,442	-0.41%
2022/05/25	6	42.20	5	43.20	43.15	1	2,352	0.04%
2022/05/24	5	42.00	1	42.00	42.15	4	2,309	0.17%
2022/05/23	1	42.20	0	0.00	42.10	1	2,264	0.04%
2022/05/20	0	0.00	7.8	42.02	41.95	-7.8	2,280	-0.34%
2022/05/19	6	42.21	0	0.00	42.20	6	2,270	0.26%
2022/05/18	10	42.13	5.4	41.90	42.05	4.6	2,204	0.21%
2022/05/17	3.1	41.90	0	0.00	41.95	3.1	2,198	0.14%
2022/05/16	0	0.00	5	41.15	42.00	-5	2,128	-0.23%
2022/05/10	0	0.00	1	38.55	38.65	-1	1,859	-0.05%
2022/05/09	11	38.81	1	39.05	38.70	10	1,865	0.54%
2022/05/06	0	0.00	2	39.35	39.55	-2	1,836	-0.11%
2022/04/21	10	41.25	0	0.00	41.10	10	2,154	0.46%
2022/04/20	10	41.00	1	40.95	40.95	9	2,209	0.41%
2022/04/13	0	0.00	7	39.76	39.95	-7	2,372	-0.30%
2022/04/01	1	40.30	0	0.00	40.35	1	2,797	0.04%
2022/03/23	0	0.00	1	40.70	40.70	-1	2,976	-0.03%
2022/03/17	0	0.00	1	39.55	39.60	-1	3,024	-0.03%
2022/03/15	6	38.70	0	0.00	38.85	6	3,033	0.20%
2022/03/11	0.2	39.35	0	0.00	39.05	0.2	3,025	0.01%
2022/03/09	1	39.30	0	0.00	39.30	1	2,948	0.03%
2022/03/08	0.2	39.28	1	38.90	38.90	-0.8	2,973	-0.03%
2022/03/07	1.2	39.75	2	40.65	39.70	-0.8	2,936	-0.03%
2022/03/04	0.1	40.95	0	0.00	40.90	0.1	2,906	0.00%
2022/03/03	2	41.30	0	0.00	41.25	2	2,969	0.07%
2022/03/01	0	0.00	1	41.55	41.35	-1	3,084	-0.03%
2022/02/25	0.1	40.70	0	0.00	40.85	0.1	3,128	0.00%
2022/02/24	4.4	41.04	0	0.00	40.70	4.4	3,250	0.14%
2022/02/22	3.4	41.70	0	0.00	41.75	3.4	3,515	0.10%
2022/02/21	5	42.75	0	0.00	42.75	5	3,568	0.14%
2022/02/18	0	0.00	2	41.90	42.40	-2	3,706	-0.05%
2022/02/17	3	42.45	9	42.17	42.25	-6	3,963	-0.15%
2022/02/15	2	41.80	0	0.00	41.55	2	4,040	0.05%
2022/02/14	3	41.22	3	41.27	41.20	0	4,128	0.00%
2022/02/10	0.2	41.65	0	0.00	41.85	0.2	4,201	0.00%
2022/02/09	10	41.95	0	0.00	42.00	10	4,231	0.24%
2022/02/07	0	0.00	1	41.50	41.75	-1	4,312	-0.02%
2022/01/26	16	40.86	1	40.80	40.80	15	4,330	0.35%
2022/01/21	2	41.55	0	0.00	41.35	2	4,537	0.04%
2022/01/20	0	0.00	1	41.85	42.00	-1	4,538	-0.02%
2022/01/18	0	0.00	1	42.95	42.75	-1	4,557	-0.02%
2022/01/17	0	0.00	0.2	43.08	43.10	-0.2	4,644	0.00%
2022/01/14	3.2	43.62	2	43.70	43.55	1.2	4,736	0.03%
2022/01/13	0	0.00	2	43.30	43.45	-2	4,898	-0.04%
2022/01/10	5	43.26	1	43.00	43.30	4	5,515	0.07%
2022/01/07	5	43.60	9	43.74	43.60	-4	5,730	-0.07%
2022/01/05	0	0.00	9	43.61	43.55	-9	5,988	-0.15%
2022/01/04	17	42.94	1	43.25	43.25	16	6,131	0.26%
2021/12/30	1	41.90	2	41.80	41.90	-1	6,725	-0.01%
2021/12/29	0	0.00	1	42.00	42.05	-1	6,916	-0.01%
2021/12/28	0	0.00	2	41.85	41.85	-2	6,959	-0.03%
2021/12/27	0	41.95	0	0.00	42.00	0	7,032	0.00%
2021/12/24	1	41.70	1	42.30	42.30	0	7,180	0.00%
2021/12/23	0	0.00	1	41.95	41.95	-1	7,243	-0.01%
2021/12/21	0	41.60	0	0.00	41.80	0	7,547	0.00%
2021/12/20	3	42.40	1	42.35	41.85	2	7,868	0.03%
2021/12/17	0	0.00	12	41.64	41.85	-12	8,019	-0.15%
2021/12/16	1	41.25	7	41.34	41.25	-6	8,246	-0.07%
2021/12/10	1	41.30	2	41.45	41.35	-1	10,132	-0.01%
2021/12/09	0	0.00	2	42.00	41.70	-2	10,150	-0.02%
2021/12/08	0	0.00	4	41.88	41.70	-4	10,165	-0.04%
2021/12/07	0	0.00	1	41.90	41.90	-1	10,150	-0.01%
2021/12/06	1	41.55	0	0.00	41.55	1	10,137	0.01%
2021/12/01	2	41.35	0	0.00	41.55	2	10,150	0.02%
2021/11/30	6	41.53	2.6	41.56	41.00	3.4	10,150	0.03%
2021/11/26	3	41.58	6	41.73	41.60	-3	10,092	-0.03%
2021/11/25	7	42.76	0	0.00	42.40	7	10,021	0.07%
2021/11/24	4	42.85	1.1	42.87	42.80	2.9	10,011	0.03%
2021/11/23	3	43.32	0.4	43.20	43.15	2.6	9,994	0.03%
2021/11/22	0	0.00	4	44.11	44.05	-4	9,908	-0.04%
2021/11/19	2	43.75	4	43.53	43.30	-2	9,740	-0.02%
2021/11/18	3	43.30	0	0.00	43.10	3	9,587	0.03%
2021/11/17	19	43.32	20	43.43	43.40	-1	9,523	-0.01%
2021/11/16	2	43.38	3.3	43.28	43.35	-1.3	9,379	-0.01%
2021/11/15	10	41.90	14	42.01	41.90	-4	9,147	-0.04%
2021/11/12	0	0.00	2	41.75	41.85	-2	9,137	-0.02%
2021/11/11	3	41.07	3	40.85	40.80	0	9,095	0.00%
2021/11/10	1	41.65	5	41.70	41.55	-4	9,033	-0.04%
2021/11/09	3	41.82	1	41.75	42.10	2	9,018	0.02%
2021/11/08	0	0.00	2	41.60	41.50	-2	8,969	-0.02%
2021/11/05	0	0.00	14	41.58	41.85	-14	8,947	-0.16%
2021/11/04	2	41.78	20	41.71	41.50	-18	8,966	-0.20%
2021/11/03	17.1	41.48	1.1	41.35	41.40	16.1	8,918	0.18%
2021/11/02	10	41.99	4	42.10	41.50	6	8,965	0.07%
2021/11/01	1	41.30	10	41.35	41.35	-9	8,871	-0.10%
2021/10/29	7	41.30	0	0.00	41.10	7	8,813	0.08%
2021/10/28	1	42.00	0	0.00	41.90	1	8,730	0.01%
2021/10/27	1	42.25	0	0.00	42.25	1	8,705	0.01%
2021/10/26	1	42.40	52	42.39	42.40	-51	8,666	-0.59%
2021/10/25	1	42.05	1	42.30	42.70	0	8,597	0.00%
2021/10/22	61	42.25	3	42.68	42.20	58	8,522	0.68%
2021/10/21	7	43.14	6	42.64	43.10	1	8,420	0.01%
2021/10/20	6	41.71	10	41.98	41.40	-4	8,208	-0.05%
2021/10/19	4	42.33	4	42.44	41.90	0	8,091	0.00%
2021/10/18	24.1	43.16	15	43.83	42.15	9.1	7,879	0.11%
2021/10/15	6	43.93	6	43.57	44.25	0	7,551	0.00%
2021/10/14	17	43.11	6	42.99	42.95	11	7,346	0.15%
2021/10/13	3	43.10	0	0.00	43.65	3	7,244	0.04%
2021/10/12	9	43.60	0	0.00	42.70	9	7,081	0.13%
2021/10/08	43	44.24	51	44.10	44.20	-8	6,883	-0.12%
2021/10/07	27	42.60	29	42.46	43.05	-2	6,326	-0.03%
2021/10/06	1	41.15	68.5	41.54	42.15	-67.5	6,118	-1.10%
2021/10/05	6	40.21	11	40.17	40.30	-5	5,905	-0.08%
2021/10/04	55.5	40.54	5	40.84	40.60	50.5	5,852	0.86%
2021/10/01	9	40.46	1	40.25	40.25	8	5,782	0.14%
2021/09/30	0	0.00	4	42.25	42.70	-4	5,642	-0.07%
2021/09/29	10	42.05	0	0.00	42.00	10	5,550	0.18%
2021/09/28	7	42.77	5	42.78	42.80	2	5,453	0.04%
2021/09/27	5	44.00	5.3	44.03	43.10	-0.3	5,411	-0.01%
2021/09/24	0	0.00	3	43.60	44.00	-3	5,138	-0.06%
2021/09/23	2	43.40	24.6	43.32	43.80	-22.6	4,989	-0.45%
2021/09/22	39	44.03	10	44.18	43.70	29	4,756	0.61%
2021/09/17	22	43.99	15.3	44.03	43.95	6.7	4,291	0.16%
2021/09/16	28	41.01	21	40.91	41.15	7	3,610	0.19%
2021/09/15	25	39.92	9.1	39.84	40.30	15.9	3,399	0.47%
2021/09/13	1	37.90	1	38.10	38.05	0	3,189	0.00%
2021/09/10	0	0.00	0.1	36.90	37.15	-0.1	3,229	0.00%
2021/09/08	1	37.20	0	0.00	36.90	1	3,339	0.03%
2021/09/03	10	37.95	1	38.10	38.10	9	3,381	0.27%
2021/09/02	0	0.00	1	37.85	37.85	-1	3,378	-0.03%
2021/09/01	0	0.00	0	38.20	38.00	0	3,369	0.00%
2021/08/31	2	37.65	0	0.00	37.85	2	3,366	0.06%
2021/08/30	15	38.15	0	0.00	38.10	15	3,373	0.44%
2021/08/24	1	36.90	0	37.10	36.95	1	3,388	0.03%
2021/08/23	3	36.70	1	36.60	36.65	2	3,411	0.06%
2021/08/20	0	0.00	3	36.30	36.35	-3	3,439	-0.09%
2021/08/19	0	0.00	1	36.70	36.70	-1	3,468	-0.03%
2021/08/18	0	0.00	21	36.55	37.55	-21	3,469	-0.61%
2021/08/16	1.4	38.09	0	37.90	37.80	1.3	3,481	0.04%
2021/08/13	6	38.55	0	0.00	38.50	6	3,483	0.17%
2021/08/11	3	39.18	0	0.00	39.15	3	3,558	0.08%
2021/08/10	2	39.50	5	39.65	39.40	-3	3,646	-0.08%
2021/08/06	8	41.46	4	41.41	40.90	4	3,899	0.10%
2021/08/05	40	40.14	0	0.00	40.10	40	3,965	1.01%
2021/07/30	1	40.15	2	39.93	39.90	-1	4,420	-0.02%
2021/07/28	0.4	39.71	20	39.70	39.70	-19.6	4,571	-0.43%
2021/07/26	0	0.00	1	41.10	40.85	-1	4,940	-0.02%
2021/07/23	1	41.05	1	41.00	41.00	0	5,029	0.00%
2021/07/22	1	41.00	0	0.00	40.70	1	5,087	0.02%
2021/07/20	1	40.95	0	0.00	40.60	1	5,149	0.02%
2021/07/19	6.2	41.70	2	41.55	41.35	4.2	5,206	0.08%
2021/07/15	0	0.00	6	41.63	41.75	-6	5,568	-0.11%
2021/07/13	5	42.15	5	42.43	42.00	0	5,921	0.00%
2021/07/12	0	0.00	1	42.00	42.50	-1	6,040	-0.02%
2021/07/05	12	43.05	12	43.29	42.80	0	8,124	0.00%
2021/07/02	1	43.30	7	42.82	43.00	-6	8,189	-0.07%
2021/07/01	9	42.33	9	42.78	42.15	0	8,194	0.00%
2021/06/28	0	0.00	1	42.45	42.50	-1	8,484	-0.01%
2021/06/25	5	42.56	5	42.96	42.50	0	8,515	0.00%
2021/06/24	4	42.40	17.1	42.01	42.75	-13.1	8,614	-0.15%
2021/06/23	22	41.23	2	41.40	41.60	20	8,997	0.22%
2021/06/22	0	0.00	0	39.80	40.00	0	9,683	0.00%
2021/06/21	3	39.73	0	0.00	39.50	3	10,778	0.03%
2021/06/15	1	39.60	0	0.00	39.40	1	11,015	0.01%
2021/06/11	7	39.65	1	39.85	39.65	6	11,273	0.05%
2021/06/07	0	0.00	1	40.45	39.80	-1	11,473	-0.01%
2021/06/04	1	40.15	0	0.00	40.15	1	11,526	0.01%
2021/06/03	1	40.15	4	40.33	40.10	-3	11,617	-0.03%
2021/06/02	2	40.13	0	0.00	40.10	2	11,720	0.02%
2021/06/01	1	40.00	0	0.00	40.10	1	11,728	0.01%
2021/05/28	2	39.75	12	39.70	39.70	-10	11,827	-0.08%
2021/05/26	0.1	39.40	0	0.00	39.80	0.1	11,895	0.00%
2021/05/25	2	40.03	0	0.00	39.55	2	12,015	0.02%
2021/05/19	4	39.09	4	39.40	39.20	0	12,798	0.00%
2021/05/18	1	37.10	1	37.40	38.85	0	12,797	0.00%
2021/05/17	2	36.45	0	0.00	36.00	2	12,762	0.02%
2021/05/14	7	39.54	18	40.84	38.90	-11	12,672	-0.09%
2021/05/13	20	38.24	7	37.62	38.40	13	12,556	0.10%
2021/05/12	3	38.27	1	40.00	38.10	2	12,478	0.02%
2021/05/11	4.3	40.75	0	0.00	40.60	4.3	12,357	0.03%
2021/05/10	2	43.35	2	43.63	43.20	0	12,322	0.00%
2021/05/07	2	42.83	1	42.90	42.90	1	12,358	0.01%
2021/05/06	6	40.82	3	41.00	40.55	3	12,440	0.02%
2021/05/05	11	41.02	8	40.87	40.40	3	12,720	0.02%
2021/05/04	8.2	40.00	16	40.55	40.50	-7.8	12,698	-0.06%
2021/05/03	5.5	43.64	0	0.00	42.95	5.5	12,571	0.04%
2021/04/29	6	45.90	0	0.00	45.40	6	12,565	0.05%
2021/04/28	1	45.20	1	45.45	45.15	0	12,567	0.00%
2021/04/27	1	45.30	17	45.18	45.60	-16	12,645	-0.13%
2021/04/26	15	44.96	1	45.20	44.75	14	12,694	0.11%
2021/04/23	4	44.89	1	44.75	44.60	3	12,780	0.02%
2021/04/22	11.1	45.25	14	45.25	44.35	-2.9	12,901	-0.02%
2021/04/21	4	46.68	3	46.48	46.50	1	12,842	0.01%
2021/04/20	3	47.58	8	47.28	47.85	-5	12,734	-0.04%
2021/04/19	1	46.50	6	46.13	46.40	-5	12,771	-0.04%
2021/04/16	7	45.70	2	45.73	45.65	5	12,810	0.04%
2021/04/15	8	45.91	30	45.99	45.55	-22	12,884	-0.17%
2021/04/14	18	46.33	7	46.84	47.20	11	12,794	0.09%
2021/04/13	173	46.52	21	47.10	46.80	152	13,010	1.17%	大買/鉅額交易
2021/04/12	13	46.21	13	46.50	46.30	0	12,787	0.00%
2021/04/09	8	44.76	26	44.72	44.70	-18	13,190	-0.14%
2021/04/08	11	44.26	3	44.13	44.05	8	13,439	0.06%
2021/04/07	3	44.18	10	43.95	43.95	-7	13,403	-0.05%
2021/04/06	1	44.30	1	44.05	44.00	0	13,536	0.00%
2021/04/01	9	44.32	22	44.26	44.45	-13	14,220	-0.09%
2021/03/31	3	43.82	17.1	44.07	44.05	-14.1	14,437	-0.10%
2021/03/30	0	0.00	2	43.35	43.35	-2	14,258	-0.01%
2021/03/29	7	43.14	3	43.52	43.45	4	14,224	0.03%
2021/03/26	32	43.73	15	43.79	43.25	17	14,084	0.12%
2021/03/25	39	46.21	131	46.69	45.10	-92	13,578	-0.68%	大賣/
2021/03/24	139	46.28	68	44.92	46.65	71	12,788	0.56%	大買/
2021/03/23	5	42.87	3	42.85	42.45	2	11,679	0.02%
2021/03/22	8	42.10	5	41.99	42.45	3	11,591	0.03%
2021/03/19	6	42.45	6	42.18	42.10	0	11,540	0.00%
2021/03/18	25	43.09	6	43.77	42.80	19	11,438	0.17%
2021/03/17	12	43.58	1.5	43.39	43.30	10.5	11,313	0.09%
2021/03/16	0	0.00	17	42.88	42.75	-17	11,058	-0.15%
2021/03/15	6	42.27	0	0.00	42.25	6	10,985	0.05%
2021/03/12	0	0.00	12	42.59	42.50	-12	10,965	-0.11%
2021/03/11	3	42.33	2	42.85	42.40	1	10,998	0.01%
2021/03/10	4	42.35	4	42.85	42.35	0	10,968	0.00%
2021/03/08	1	41.95	27	42.64	42.10	-26	10,839	-0.24%
2021/03/05	11	41.52	1	41.30	41.50	10	10,725	0.09%
2021/03/04	0	0.00	4.5	41.71	41.60	-4.5	10,714	-0.04%
2021/03/03	0	0.00	1	41.20	41.85	-1	10,655	-0.01%
2021/03/02	5	41.69	3	42.23	41.20	2	10,597	0.02%
2021/02/26	6	41.71	1	41.95	41.65	5	10,553	0.05%
2021/02/25	11	42.90	9	42.78	42.60	2	10,566	0.02%
2021/02/24	22	42.08	1	42.75	41.40	21	10,518	0.20%
2021/02/23	2	43.15	0	0.00	43.55	2	10,325	0.02%
2021/02/22	17	42.99	18	43.43	42.90	-1	10,227	-0.01%
2021/02/19	14	42.40	7	42.96	43.70	7	10,159	0.07%
2021/02/18	1	40.90	0	0.00	41.10	1	9,965	0.01%
2021/02/17	7	40.56	0	0.00	40.90	7	10,053	0.07%
2021/02/05	11	40.11	1	40.10	40.00	10	10,018	0.10%
2021/02/04	2	40.48	2	40.25	40.35	0	9,982	0.00%
2021/02/03	9	41.28	12	41.28	40.95	-3	9,973	-0.03%
2021/02/02	12	41.03	10	41.30	41.15	2	9,943	0.02%
2021/02/01	4	40.31	2	40.15	40.45	2	9,892	0.02%
2021/01/29	0	0.00	0	41.35	40.90	0	9,858	0.00%
2021/01/28	21	41.75	8	41.69	41.35	13	9,789	0.13%
2021/01/27	21	42.15	14	42.78	43.20	7	9,589	0.07%
2021/01/26	3	41.40	3	41.37	41.10	0	9,261	0.00%
2021/01/25	22	41.86	13	42.56	41.95	9	9,225	0.10%
2021/01/22	10	41.31	12	42.08	43.20	-2	9,197	-0.02%
2021/01/21	4	41.56	4	40.95	40.95	0	9,061	0.00%
2021/01/20	3	42.42	3.7	41.90	41.45	-0.7	8,987	-0.01%
2021/01/19	14	43.21	15	42.97	43.05	-1	8,845	-0.01%
2021/01/18	8	43.54	16	42.66	43.55	-8	8,730	-0.09%
2021/01/15	22	43.13	1	43.10	42.75	21	8,578	0.24%
2021/01/14	4	44.66	12	44.10	44.30	-8	8,366	-0.10%
2021/01/13	2	45.18	3	44.85	44.45	-1	8,162	-0.01%
2021/01/12	23	45.61	9	45.86	43.95	14	8,071	0.17%
2021/01/11	13	47.12	3.6	46.83	46.80	9.4	7,913	0.12%
2021/01/08	13.2	47.24	2	46.78	46.55	11.2	7,853	0.14%
2021/01/07	6	48.93	17	48.36	48.00	-11	7,662	-0.14%
2021/01/06	27	50.21	16	50.03	49.00	11	7,415	0.15%
2021/01/05	39	49.19	40	49.49	48.85	-1	6,700	-0.01%
2021/01/04	75	49.05	36	49.45	50.90	39	6,279	0.62%
2020/12/31	63	45.54	50	45.69	46.90	13	5,551	0.23%
2020/12/30	6	42.19	2	42.88	42.85	4	5,130	0.08%
2020/12/29	30.6	41.97	35	42.70	42.20	-4.4	5,130	-0.08%
2020/12/28	145	42.98	120.2	43.72	43.50	24.8	4,966	0.50%	大買/大賣/
2020/12/25	25	40.13	47	39.52	41.05	-22	4,236	-0.52%
2020/12/24	1	37.35	0	0.00	37.35	1	3,943	0.03%
2020/12/23	3	36.90	0.6	36.60	37.20	2.4	3,965	0.06%
2020/12/22	6	37.92	5	37.20	37.00	1	3,990	0.03%
2020/12/21	0	0.00	10	37.10	37.25	-10	3,955	-0.25%
2020/12/18	1	36.95	2	36.95	37.55	-1	3,965	-0.03%
2020/12/16	2	36.95	3	37.17	37.50	-1	4,059	-0.02%
2020/12/15	11	36.57	0	0.00	36.50	11	4,114	0.27%
2020/12/11	3	37.10	2	36.80	36.80	1	4,351	0.02%
2020/12/10	9	37.47	0	0.00	37.65	9	4,463	0.20%
2020/12/09	0	0.00	11.4	37.76	37.85	-11.4	4,563	-0.25%
2020/12/07	36	37.88	10	37.53	37.65	26	4,911	0.53%
2020/12/04	5	38.20	0	0.00	38.45	5	5,046	0.10%
2020/12/03	1	38.35	0	0.00	38.25	1	5,035	0.02%
2020/12/02	10	38.38	10	38.40	38.55	0	5,096	0.00%
2020/12/01	1	38.65	0.3	38.75	38.80	0.7	5,203	0.01%
2020/11/30	2.3	38.91	2	38.90	39.00	0.3	5,256	0.01%
2020/11/27	10	38.71	1	39.35	39.35	9	5,360	0.17%
2020/11/25	0	0.00	1	39.35	39.50	-1	5,902	-0.02%
2020/11/24	18.1	39.15	0	0.00	38.75	18.1	6,017	0.30%
2020/11/23	16	40.23	6	40.37	40.10	10	6,060	0.17%
2020/11/20	4	38.95	7	40.10	40.05	-3	6,286	-0.05%
2020/11/19	2	38.90	20.1	38.87	38.90	-18.1	6,314	-0.29%
2020/11/18	2	38.90	6	38.30	39.00	-4	6,319	-0.06%
2020/11/17	6	37.65	21.6	37.95	38.10	-15.6	6,289	-0.25%
2020/11/16	1	37.45	16.5	37.55	37.70	-15.5	6,399	-0.24%
2020/11/13	7	36.34	6	36.50	36.25	1	6,375	0.02%
2020/11/12	13	36.07	12	35.90	36.00	1	6,632	0.02%
2020/11/11	1	35.85	0	0.00	35.90	1	6,804	0.01%
2020/11/10	18	34.92	2	34.93	35.05	16	6,818	0.23%
2020/11/09	0	0.00	6.6	34.62	34.50	-6.6	6,897	-0.10%
2020/11/06	4	34.16	0	0.00	34.00	4	7,052	0.06%
2020/11/04	0	0.00	5	35.26	35.15	-5	7,647	-0.07%
2020/11/03	6	35.03	4.2	35.23	35.05	1.8	7,742	0.02%
2020/11/02	5	34.64	1	34.90	34.90	4	7,806	0.05%
2020/10/30	7	36.29	9.1	36.49	35.60	-2.1	7,864	-0.03%
2020/10/29	0.2	37.55	0	0.00	37.55	0.2	7,849	0.00%
2020/10/28	0.4	38.10	1.2	38.27	38.30	-0.9	7,917	-0.01%
2020/10/26	1.1	38.39	0	0.00	38.30	1.1	8,080	0.01%
2020/10/23	4	38.05	6	38.05	38.05	-2	8,107	-0.02%
2020/10/22	1	38.25	1	38.10	38.20	0	8,212	0.00%
2020/10/20	1	38.10	2	38.13	38.30	-1	8,430	-0.01%
2020/10/19	10	38.53	2	38.00	38.00	8	8,490	0.09%
2020/10/06	0	0.00	40	23.69	23.95	-40	8,403	-0.48%
2020/10/05	0	0.00	32.9	22.70	22.85	-32.9	8,393	-0.39%
2020/09/30	0	0.00	11	22.96	22.95	-11	8,477	-0.13%
2020/09/29	10	23.30	0	0.00	23.30	10	8,629	0.12%
2020/09/28	1	23.05	0	0.00	23.00	1	8,866	0.01%
2020/09/25	0	0.00	24.4	22.55	22.60	-24.4	8,961	-0.27%
2020/09/24	1	22.60	12	22.45	22.55	-11	8,931	-0.12%
2020/09/23	22	22.95	10	22.95	22.80	12	8,866	0.14%
2020/09/22	10	23.49	0	0.00	23.40	10	8,809	0.11%
2020/09/21	0	0.00	11.5	24.19	24.30	-11.5	8,759	-0.13%
2020/09/18	0	0.00	1	24.05	24.30	-1	8,856	-0.01%
2020/09/17	1	23.80	0	0.00	23.75	1	8,918	0.01%
2020/09/16	0	0.00	5	23.65	23.50	-5	8,958	-0.06%
2020/09/14	10	23.86	44	23.50	23.60	-34	9,023	-0.38%
2020/09/11	6	23.78	1	23.70	23.70	5	9,128	0.06%
2020/09/10	1	24.30	4	24.43	24.35	-3	9,194	-0.03%
2020/09/09	6	24.21	3	24.65	24.45	3	9,265	0.03%
2020/09/08	5	24.54	2	25.20	24.25	3	9,286	0.03%
2020/09/07	23	25.48	1	25.35	25.20	22	9,275	0.24%
2020/09/04	5	25.40	4	25.53	25.45	1	9,415	0.01%
2020/09/03	10	25.40	4	25.85	25.30	6	9,458	0.06%
2020/09/02	4	25.55	2	25.95	25.70	2	9,787	0.02%
2020/09/01	3	25.65	12	25.55	25.90	-9	10,242	-0.09%
2020/08/31	4	25.54	1	25.30	25.30	3	10,258	0.03%
2020/08/28	0	0.00	30	24.70	24.65	-30	10,694	-0.28%
2020/08/27	0	0.00	1	24.70	24.75	-1	10,730	-0.01%
2020/08/26	7	24.98	14	24.96	25.10	-7	10,706	-0.07%
2020/08/25	23	24.63	15	24.45	24.40	8	10,706	0.07%
2020/08/24	8	24.88	4	24.68	24.85	4	10,717	0.04%
2020/08/21	10	24.91	11	25.03	25.10	-1	10,745	-0.01%
2020/08/20	8	22.99	7	23.39	23.30	1	10,541	0.01%
2020/08/19	10	25.59	0	0.00	24.75	10	10,319	0.10%
2020/08/18	11	25.18	37	25.20	25.35	-26	10,271	-0.25%
2020/08/17	24	24.62	22	24.99	25.15	2	10,263	0.02%
2020/08/14	1	23.80	2	23.90	23.85	-1	10,253	-0.01%
2020/08/13	30	24.45	0	0.00	24.40	30	10,722	0.28%
2020/08/11	2	24.45	1	24.35	24.55	1	11,315	0.01%
2020/08/10	0	0.00	1	24.20	24.20	-1	11,238	-0.01%
2020/08/07	6	24.32	4.5	24.20	24.00	1.5	11,141	0.01%
2020/08/05	6	23.35	8.9	23.48	23.50	-2.9	10,748	-0.03%
2020/08/04	0	0.00	8	23.66	23.50	-8	10,813	-0.07%
2020/08/03	13	23.62	5	23.37	23.45	8	10,766	0.07%
2020/07/31	2	23.50	2	23.73	23.70	0	10,628	0.00%
2020/07/30	8	22.63	13	22.52	23.00	-5	10,275	-0.05%
2020/07/29	18	21.83	19	21.85	21.80	-1	10,056	-0.01%
2020/07/28	3	20.90	5	21.06	20.85	-2	10,052	-0.02%
2020/07/27	4	20.83	4	20.95	20.70	0	10,058	0.00%
2020/07/24	10	21.57	1	21.20	21.10	9	10,072	0.09%
2020/07/23	2	22.05	1	21.85	21.85	1	10,053	0.01%
2020/07/21	11	21.90	26	21.88	21.90	-15	10,042	-0.15%
2020/07/20	1	21.45	0	0.00	21.40	1	10,001	0.01%
2020/07/17	0	0.00	1	21.65	21.45	-1	10,058	-0.01%
2020/07/16	14	21.80	7	21.80	21.80	7	10,100	0.07%
2020/07/15	7	21.70	14	21.80	21.65	-7	10,074	-0.07%
2020/07/13	14	21.45	15	21.35	21.45	-1	10,089	-0.01%
2020/07/10	11	21.10	15	21.30	21.10	-4	10,118	-0.04%
2020/07/09	5	21.10	2	21.10	21.10	3	10,131	0.03%
2020/07/08	20	21.40	12.2	21.53	21.40	7.8	10,172	0.08%
2020/07/07	13	22.17	18	21.54	22.25	-5	10,259	-0.05%
2020/07/06	3	21.13	6	21.23	21.25	-3	10,679	-0.03%
2020/07/03	16	21.24	18	21.41	21.20	-2	11,003	-0.02%
2020/07/02	14	21.27	14	21.40	21.25	0	11,299	0.00%
2020/07/01	14	21.20	0	0.00	21.35	14	11,619	0.12%
2020/06/30	5	21.40	10.1	21.35	21.55	-5.1	11,996	-0.04%
2020/06/29	19	21.15	8	20.99	21.15	11	12,611	0.09%
2020/06/24	3	22.05	3	21.90	21.90	0	12,541	0.00%
2020/06/23	6	22.28	7	22.15	22.15	-1	12,518	-0.01%
2020/06/22	4	22.33	4	22.60	22.55	0	12,531	0.00%
2020/06/19	9	22.53	11	22.79	22.50	-2	12,547	-0.02%
2020/06/18	4	22.59	19	22.81	22.50	-15	12,504	-0.12%
2020/06/17	29	23.09	20	23.07	22.90	9	12,471	0.07%
2020/06/16	19	22.76	19	22.74	22.80	0	12,489	0.00%
2020/06/15	18	22.42	19	22.45	22.10	-1	12,420	-0.01%
2020/06/12	35	22.15	7	22.23	22.25	28	12,415	0.23%
2020/06/11	12	23.39	47	23.40	22.70	-35	12,296	-0.28%
2020/06/10	38	23.67	19	23.74	23.85	19	12,240	0.16%
2020/06/09	26	23.89	44	23.63	23.85	-18	12,160	-0.15%
2020/06/08	60	23.53	38	23.38	23.20	22	11,764	0.19%
2020/06/05	74	22.25	63	22.63	22.30	11	11,237	0.10%
2020/06/04	3	21.82	24	20.96	22.35	-21	11,126	-0.19%
2020/06/03	16	20.35	17	20.25	20.35	-1	10,578	-0.01%
2020/06/02	24	20.14	28	20.12	20.10	-4	10,602	-0.04%
2020/06/01	0	0.00	10	20.14	20.30	-10	10,650	-0.09%
2020/05/29	8	19.80	8	20.13	19.80	0	10,614	0.00%
2020/05/28	15	19.99	17	20.14	19.80	-2	10,651	-0.02%
2020/05/26	12	19.96	4	19.93	19.90	8	10,745	0.07%
2020/05/25	4	20.15	0	0.00	20.25	4	10,725	0.04%
2020/05/22	43	20.07	2	20.25	20.05	41	10,719	0.38%
2020/05/21	61	20.60	59	20.63	20.60	2	10,663	0.02%
2020/05/20	57	20.23	44	20.07	20.35	13	10,541	0.12%
2020/05/19	2	19.20	80	19.15	19.70	-78	10,116	-0.77%
2020/05/18	21	17.77	29	17.94	17.95	-8	9,692	-0.08%
2020/05/13	0	0.00	18	16.94	16.95	-18	9,527	-0.19%
2020/05/08	0	0.00	5	16.37	16.35	-5	10,006	-0.05%
2020/05/06	6	16.50	0	0.00	16.40	6	10,143	0.06%
2020/04/30	1	17.40	0	0.00	17.40	1	10,060	0.01%
2020/04/29	8	17.63	2	17.55	17.55	6	9,996	0.06%
2020/04/28	3	17.00	0	0.00	16.90	3	9,978	0.03%
2020/04/27	0	0.00	3	16.95	17.10	-3	9,904	-0.03%
2020/04/24	3	16.73	12	16.77	16.70	-9	9,845	-0.09%
2020/04/23	20	17.04	1	16.75	17.00	19	9,776	0.19%
2020/04/22	1	16.45	0	0.00	16.55	1	9,690	0.01%
2020/04/21	6	17.08	3	17.30	16.75	3	9,616	0.03%
2020/04/20	5	17.77	6.1	17.65	17.70	-1.1	9,464	-0.01%
2020/04/17	20	17.80	3	18.50	17.80	17	9,427	0.18%
2020/04/16	17	17.97	18	18.17	18.20	-1	9,317	-0.01%
2020/04/15	0	0.00	1	18.75	18.35	-1	9,244	-0.01%
2020/04/14	2	18.43	7	18.78	18.45	-5	9,153	-0.05%
2020/04/13	0	0.00	35	18.48	18.70	-35	9,024	-0.39%
2020/04/10	27	18.80	13	18.82	18.75	14	8,882	0.16%
2020/04/09	36	18.97	55	18.97	18.50	-19	8,637	-0.22%
2020/04/08	12	17.63	35	17.89	18.15	-23	7,968	-0.29%
2020/04/07	13	16.55	3	16.55	16.50	10	7,539	0.13%
2020/04/06	1.1	15.54	0	0.00	15.55	1.1	7,210	0.02%
2020/04/01	4	14.83	3	14.85	14.85	1	6,853	0.01%
2020/03/31	9	14.74	140	14.74	14.70	-131	6,443	-2.03%	大賣/鉅額交易
2020/03/27	5	16.30	9	16.74	16.30	-4	5,786	-0.07%
2020/03/26	13	16.50	12	16.39	16.65	1	5,713	0.02%
2020/03/25	16	15.72	2	15.65	15.50	14	5,625	0.25%
2020/03/24	5	14.92	2	15.30	14.65	3	5,551	0.05%
2020/03/23	5	14.49	6	14.47	14.45	-1	5,505	-0.02%
2020/03/20	7	15.27	10	15.35	15.15	-3	5,562	-0.05%
2020/03/19	26	14.99	4	14.59	14.50	22	5,495	0.40%
2020/03/18	5	16.30	0	0.00	16.10	5	5,345	0.09%
2020/03/17	17	16.12	0	0.00	16.40	17	5,310	0.32%
2020/03/16	2	17.58	0	0.00	17.00	2	5,212	0.04%
2020/03/13	6	17.38	2	17.15	17.60	4	5,173	0.08%
2020/03/12	4	18.61	22	18.67	18.60	-18	5,023	-0.36%
2020/03/11	1	19.80	16	19.65	19.65	-15	4,910	-0.31%
2020/03/10	1	20.00	3	20.02	20.35	-2	4,867	-0.04%
2020/03/09	0	0.00	1.4	20.43	20.10	-1.4	4,794	-0.03%
2020/03/06	3	20.73	2	20.43	20.35	1	4,655	0.02%
2020/03/05	5	21.05	0	0.00	21.00	5	4,563	0.11%
2020/03/04	0	0.00	1	20.90	21.15	-1	4,486	-0.02%
2020/03/03	1	20.85	20	20.71	20.85	-19	4,407	-0.43%
2020/03/02	18	20.61	11	20.32	20.30	7	4,305	0.16%
2020/02/27	15	20.59	36	20.81	20.40	-21	4,172	-0.50%
2020/02/26	32	21.63	2	21.60	21.55	30	4,034	0.74%
2020/02/25	6	20.68	7	20.86	20.80	-1	3,835	-0.03%
2020/02/24	0	0.00	8	20.81	20.95	-8	3,775	-0.21%
2020/02/21	1	20.90	1	20.70	20.95	0	3,682	0.00%
2020/02/20	11	20.91	4	21.09	21.05	7	3,614	0.19%
2020/02/19	1	20.65	5	20.76	20.90	-4	3,444	-0.12%
2020/02/18	13	20.21	11	20.27	20.15	2	3,365	0.06%
2020/02/17	1	20.00	2	19.85	20.05	-1	3,311	-0.03%
2020/02/14	1	19.75	3	19.80	19.80	-2	3,248	-0.06%
2020/02/13	6	20.02	0	0.00	20.00	6	3,221	0.19%
2020/02/12	4	19.86	52	20.00	20.05	-48	3,161	-1.52%
2020/02/11	89	19.62	93	20.02	19.65	-4	3,040	-0.13%
2020/02/10	46	19.93	43	19.45	19.90	3	2,847	0.11%
2020/02/07	7	19.25	8	18.70	19.25	-1	2,539	-0.04%
2020/02/06	3	18.27	1	18.70	18.75	2	2,407	0.08%
2020/02/04	0	0.00	5	17.45	17.35	-5	2,323	-0.22%
2020/02/03	0	0.00	10	17.14	17.15	-10	2,303	-0.43%
2020/01/31	7	17.99	0	0.00	17.90	7	2,244	0.31%
2020/01/30	15	18.42	23	18.10	17.95	-8	2,238	-0.36%
2020/01/20	2	19.20	1	19.35	19.20	1	2,140	0.05%
2020/01/15	5	19.05	0	0.00	19.10	5	2,168	0.23%
2020/01/14	5	19.10	20	19.05	19.20	-15	2,197	-0.68%
2020/01/13	2	18.90	0	0.00	18.95	2	2,229	0.09%
2020/01/10	0	0.00	1	19.05	19.00	-1	2,303	-0.04%
2020/01/09	0	0.00	1	18.90	18.95	-1	2,306	-0.04%
2020/01/08	4	18.68	2	18.68	18.70	2	2,348	0.09%
2020/01/07	1	19.00	0	0.00	19.00	1	2,321	0.04%
2020/01/06	11	19.26	0	0.00	19.20	11	2,347	0.47%
2020/01/03	3	19.65	0	0.00	19.50	3	2,391	0.13%
2020/01/02	0	0.00	2	19.65	19.60	-2	2,383	-0.08%
2019/12/31	0	0.00	11	19.50	19.55	-11	2,389	-0.46%
2019/12/30	14	19.48	0	0.00	19.50	14	2,418	0.58%
2019/12/27	4	19.40	0	0.00	19.35	4	2,450	0.16%
2019/12/26	15	19.55	0	0.00	19.50	15	2,460	0.61%
2019/12/25	0	0.00	2	19.38	19.40	-2	2,468	-0.08%
2019/12/23	3	19.42	0.2	19.35	19.35	2.8	2,563	0.11%
2019/12/20	2	19.50	0	0.00	19.40	2	2,563	0.08%
2019/12/18	15	19.65	24	19.76	19.65	-9	2,554	-0.35%
2019/12/17	4	19.64	6	19.54	19.75	-2	2,559	-0.08%
2019/12/16	2	19.15	0	0.00	19.20	2	2,516	0.08%
2019/12/12	1	19.15	0.1	19.05	19.10	0.9	2,834	0.03%
2019/12/10	5	19.20	0	0.00	19.10	5	2,853	0.18%
2019/12/06	5	18.85	0	0.00	18.80	5	2,894	0.17%
2019/12/05	2	18.85	1	18.85	18.80	1	3,019	0.03%
2019/12/03	1	18.95	1	19.00	18.90	0	3,028	0.00%
2019/11/29	0	0.00	2	19.25	19.15	-2	3,035	-0.07%
2019/11/28	1	19.05	7	19.00	19.15	-6	3,038	-0.20%
2019/11/27	1	18.80	0	0.00	18.80	1	3,037	0.03%
2019/11/26	1	18.80	0	0.00	18.80	1	3,052	0.03%
2019/11/25	0	0.00	2	18.75	18.75	-2	3,082	-0.06%
2019/11/22	2	18.90	0	0.00	18.80	2	3,102	0.06%
2019/11/20	1	19.00	0	0.00	19.00	1	3,120	0.03%
2019/11/18	8	18.70	6	18.62	18.80	2	3,179	0.06%
2019/11/14	2	19.00	1	18.95	19.00	1	3,218	0.03%
2019/11/13	1	19.10	3	19.05	19.05	-2	3,257	-0.06%
2019/11/12	3	19.15	0	0.00	19.15	3	3,317	0.09%
2019/11/11	1	19.20	0	0.00	19.20	1	3,510	0.03%
2019/11/07	0	0.00	1	19.80	19.60	-1	3,789	-0.03%
2019/11/05	0	0.00	5	19.65	19.70	-5	3,820	-0.13%
2019/11/04	0	0.00	1	19.85	19.60	-1	3,884	-0.03%
2019/11/01	1	19.50	0	0.00	19.50	1	3,897	0.03%
2019/10/29	2	19.50	0	0.00	19.50	2	4,174	0.05%
2019/10/25	0	0.00	0.5	19.70	19.65	-0.5	4,554	-0.01%
2019/10/23	2	19.75	0	0.00	19.65	2	4,951	0.04%
2019/10/22	1	19.80	0	0.00	19.80	1	4,970	0.02%
2019/10/17	0	0.00	3	19.60	19.70	-3	5,096	-0.06%
2019/10/16	3	19.65	0	0.00	19.55	3	5,099	0.06%
2019/10/15	10	19.30	5	19.25	19.25	5	5,062	0.10%
2019/10/14	0	0.00	0.4	19.50	19.40	-0.4	5,142	-0.01%
2019/10/09	0	0.00	1	19.00	18.95	-1	5,240	-0.02%
2019/10/07	5	19.30	0	0.00	19.40	5	5,512	0.09%
2019/10/02	2	19.60	3	19.67	19.60	-1	5,636	-0.02%
2019/09/27	1	19.65	0	0.00	19.65	1	5,854	0.02%
2019/09/26	0	0.00	1	20.25	20.15	-1	5,899	-0.02%
2019/09/23	15	20.27	0	0.00	20.30	15	6,249	0.24%
2019/09/20	7	20.39	12	20.50	20.35	-5	6,345	-0.08%
2019/09/19	3	20.70	8	20.69	20.60	-5	6,527	-0.08%
2019/09/18	13	20.37	2	20.45	20.40	11	6,707	0.16%
2019/09/17	5	20.28	12	20.35	20.10	-7	6,676	-0.10%
2019/09/16	0	0.00	1	21.10	21.35	-1	6,610	-0.02%
2019/09/12	0	0.00	1	21.10	21.10	-1	6,819	-0.01%
2019/09/11	0	0.00	1	21.00	20.95	-1	6,892	-0.01%
2019/09/09	1	21.70	0	0.00	21.35	1	6,974	0.01%
2019/09/06	0	0.00	2	20.85	20.85	-2	6,919	-0.03%
2019/09/05	1	20.80	2	20.85	20.85	-1	7,119	-0.01%
2019/09/04	50	20.80	0	0.00	20.90	50	7,295	0.69%
2019/09/03	0	0.00	2	21.00	20.85	-2	7,420	-0.03%
2019/09/02	1	20.90	0	0.00	20.95	1	7,566	0.01%
2019/08/28	0	0.00	1	21.00	21.15	-1	8,083	-0.01%
2019/08/26	0	0.00	6	20.65	20.70	-6	8,468	-0.07%
2019/08/23	0	0.00	1	21.00	20.95	-1	8,667	-0.01%
2019/08/22	1	20.80	3	20.90	21.00	-2	9,296	-0.02%
2019/08/21	5	20.97	1	20.95	20.95	4	9,722	0.04%
2019/08/20	6	20.81	1	20.65	20.60	5	10,331	0.05%
2019/08/19	1	21.15	3	21.15	21.15	-2	10,315	-0.02%
2019/08/16	17	21.37	18	21.28	21.30	-1	10,429	-0.01%
2019/08/15	3	21.32	1	21.45	21.10	2	10,583	0.02%
2019/08/14	8	22.09	9	21.97	21.90	-1	10,655	-0.01%
2019/08/13	7	22.69	8	22.82	22.25	-1	10,900	-0.01%
2019/08/12	8	22.30	3	22.60	23.15	5	11,551	0.04%
2019/08/06	1	22.35	4	22.51	22.70	-3	12,036	-0.02%
2019/08/05	5	23.12	3	23.05	22.90	2	12,002	0.02%
2019/08/02	3	22.90	0	0.00	23.05	3	11,956	0.03%
2019/08/01	0	0.00	7	23.64	23.60	-7	11,864	-0.06%
2019/07/31	0	0.00	1	24.15	24.00	-1	11,789	-0.01%
2019/07/30	1	24.30	3	24.15	24.30	-2	11,699	-0.02%
2019/07/29	9	24.22	12	24.14	24.45	-3	11,611	-0.03%
2019/07/26	4	23.96	11	23.79	23.90	-7	11,344	-0.06%
2019/07/23	5	22.73	0.7	22.55	22.55	4.3	10,920	0.04%
2019/07/22	1	23.25	0	0.00	23.20	1	10,850	0.01%
2019/07/19	2	23.48	0	0.00	23.35	2	10,746	0.02%
2019/07/18	0	0.00	7	23.45	23.45	-7	10,663	-0.07%
2019/07/17	1	23.50	0	0.00	23.45	1	10,646	0.01%
2019/07/15	2	23.35	3	23.37	23.90	-1	10,573	-0.01%
2019/07/12	2	23.40	1	23.30	23.15	1	10,479	0.01%
2019/07/11	1	23.75	5	23.99	23.95	-4	10,325	-0.04%
2019/07/10	2	23.93	0	0.00	23.85	2	10,321	0.02%
2019/07/09	1	23.85	0	0.00	23.80	1	10,487	0.01%
2019/07/08	1	23.70	1	23.65	23.60	0	10,552	0.00%
2019/07/05	7	23.73	0	0.00	23.60	7	10,474	0.07%
2019/07/04	1	23.10	2	23.48	23.50	-1	10,403	-0.01%
2019/07/03	0	0.00	1	23.30	23.00	-1	10,384	-0.01%
2019/07/02	0	0.00	5	23.45	23.45	-5	10,383	-0.05%
2019/07/01	3	23.27	1	23.05	23.25	2	10,231	0.02%
2019/06/28	6	22.75	1	22.65	22.80	5	10,096	0.05%
2019/06/27	3	22.85	1.8	22.83	22.80	1.2	10,070	0.01%
2019/06/26	1	22.95	17	22.93	22.95	-16	10,027	-0.16%
2019/06/25	13	22.72	7	22.55	22.60	6	10,079	0.06%
2019/06/21	1	22.25	50	22.30	22.05	-49	9,757	-0.50%
2019/06/20	56	21.92	4	21.75	22.15	52	9,569	0.54%
2019/06/19	2	21.68	4	21.61	21.80	-2	9,332	-0.02%
2019/06/18	1	21.65	0	0.00	21.50	1	9,249	0.01%
2019/06/17	3	21.45	0	0.00	21.45	3	9,199	0.03%
2019/06/14	4	21.85	4	21.71	21.80	0	9,094	0.00%
2019/06/13	5	21.50	4.2	21.62	21.60	0.8	9,022	0.01%
2019/06/12	8	22.19	6	22.11	22.00	2	8,821	0.02%
2019/06/11	3	22.65	1	22.75	22.60	2	8,623	0.02%
2019/06/10	6	22.63	7	22.62	22.50	-1	8,484	-0.01%
2019/06/06	6	22.96	31	22.77	22.55	-25	8,361	-0.30%
2019/06/05	6	23.43	14	23.23	23.20	-8	8,178	-0.10%
2019/06/04	16	23.31	3	23.47	23.10	13	7,985	0.16%
2019/06/03	4	23.55	2	23.40	23.25	2	7,805	0.03%
2019/05/31	39	23.93	35	23.64	23.85	4	7,586	0.05%
2019/05/30	5	24.18	8	23.95	23.85	-3	7,354	-0.04%
2019/05/29	33	24.39	42	24.53	24.00	-9	7,142	-0.13%
2019/05/28	18	24.08	201	23.92	23.55	-183	6,501	-2.81%	大賣/鉅額交易
2019/05/27	4	23.34	80	23.15	23.95	-76	6,045	-1.26%
2019/05/24	4	21.80	1	21.75	21.80	3	5,396	0.06%
2019/05/23	3	22.07	8	22.28	21.80	-5	5,322	-0.09%
2019/05/22	5	22.05	60	22.54	22.55	-55	5,186	-1.06%
2019/05/21	0	0.00	3	22.08	22.25	-3	4,989	-0.06%
2019/05/20	138	22.43	146	22.78	22.50	-8	4,829	-0.17%	大買/大賣/
2019/05/17	10	21.83	45	22.11	22.15	-35	4,370	-0.80%
2019/05/16	26	20.77	25	20.68	20.50	1	3,649	0.03%
2019/05/15	15	20.07	16	20.19	20.30	-1	3,246	-0.03%
2019/05/14	22	20.03	8	20.14	20.20	14	3,131	0.45%
2019/05/13	0	0.00	3	19.30	19.60	-3	2,878	-0.10%
2019/05/09	0	0.00	1	19.30	19.30	-1	2,852	-0.04%
2019/05/08	51	19.20	0	0.00	19.25	51	2,830	1.80%
2019/05/07	50	19.30	0	0.00	19.25	50	2,857	1.75%
2019/05/02	0	0.00	2	19.65	19.60	-2	2,814	-0.07%
2019/04/30	6	19.65	7.7	19.72	19.50	-1.7	2,831	-0.06%
2019/04/24	0	0.00	1	19.90	19.95	-1	2,776	-0.04%
2019/04/23	0	0.00	1	19.85	19.95	-1	2,782	-0.04%
2019/04/18	3	19.80	3	19.77	19.80	0	2,787	0.00%
2019/04/17	0	0.00	0.3	19.50	19.60	-0.3	2,778	-0.01%
2019/04/16	1	19.25	4	19.55	19.20	-3	2,716	-0.11%
2019/04/15	14	19.83	0	0.00	19.30	14	2,627	0.53%
2019/04/09	0	0.00	8	20.48	20.60	-8	2,251	-0.36%
2019/04/08	0	0.00	4	20.25	20.25	-4	2,147	-0.19%
2019/04/03	0	0.00	1.1	19.65	19.70	-1.1	2,034	-0.06%
2019/04/02	1	19.70	1	19.80	19.70	0	2,053	0.00%
2019/04/01	8	19.73	1.2	19.68	19.70	6.8	2,102	0.32%
2019/03/29	0	0.00	4	19.75	19.45	-4	2,083	-0.19%
2019/03/28	106	19.89	6	20.03	19.90	100	2,029	4.93%	大買/
2019/03/22	0	0.00	1	18.95	18.95	-1	2,036	-0.05%
2019/03/20	0	0.00	2	18.95	18.95	-2	2,178	-0.09%
2019/03/18	0	0.00	20	18.90	18.90	-20	2,282	-0.88%
2019/03/12	10	19.13	0.6	19.10	19.10	9.5	3,623	0.26%
2019/03/05	0	0.00	13	18.95	18.90	-13	4,104	-0.32%
2019/02/27	3	18.95	0.7	18.90	18.90	2.3	4,111	0.06%
2019/02/26	1	19.00	5	18.95	18.95	-4	4,119	-0.10%
2019/02/25	1	19.00	0	0.00	19.00	1	4,124	0.02%
2019/02/20	0	0.00	5	18.75	18.65	-5	4,062	-0.12%
2019/02/18	0	0.00	0	18.70	18.75	0	4,075	0.00%
2019/02/15	15	18.72	0	0.00	18.65	15	4,083	0.37%
2019/02/12	0	0.00	5	18.45	18.50	-5	4,021	-0.12%
2019/01/28	0	0.00	3	18.50	18.55	-3	4,040	-0.07%
2019/01/25	1	18.10	0	0.00	18.20	1	4,018	0.02%
2019/01/23	0	0.00	3	18.10	18.10	-3	4,029	-0.07%
2019/01/18	2	18.00	0	0.00	18.00	2	4,086	0.05%
2019/01/14	2	17.75	0	0.00	17.85	2	4,161	0.05%
2019/01/04	1	17.65	0	0.00	17.70	1	4,275	0.02%
2019/01/03	2	17.93	0	0.00	17.80	2	4,397	0.05%
2018/12/27	1	18.30	0	0.00	18.15	1	4,436	0.02%
2018/12/26	3	18.40	0	0.00	18.25	3	4,430	0.07%
2018/12/21	0	0.00	1	19.50	19.25	-1	4,489	-0.02%
2018/12/19	3	19.60	4	19.55	19.45	-1	4,479	-0.02%
2018/12/18	9	19.98	5	19.90	19.35	4	4,449	0.09%
2018/12/13	0	0.00	10	20.15	20.30	-10	4,159	-0.24%
2018/12/12	1	19.95	3	20.00	20.10	-2	4,143	-0.05%
2018/12/11	5	19.92	0	0.00	19.80	5	4,108	0.12%
2018/12/10	4	20.05	11.1	20.06	20.10	-7.1	4,107	-0.17%
2018/12/07	5	19.85	8	20.05	20.05	-3	4,060	-0.07%
2018/12/06	6	20.12	20	20.47	20.05	-14	3,944	-0.35%
2018/12/05	51	20.94	49	20.81	21.00	2	3,702	0.05%
2018/12/04	8	19.51	6	19.82	20.00	2	2,803	0.07%
2018/11/30	0	0.00	2	18.00	18.00	-2	2,398	-0.08%
2018/11/29	5	18.09	1	18.00	18.00	4	2,368	0.17%
2018/11/23	0	0.00	1	17.75	17.75	-1	2,388	-0.04%
2018/11/15	10	18.20	0	0.00	18.20	10	2,392	0.42%
2018/11/14	2	17.90	0	0.00	18.20	2	2,398	0.08%
2018/11/13	0	0.00	3	17.80	17.90	-3	2,407	-0.12%
2018/11/12	0	0.00	5	18.00	18.00	-5	2,442	-0.20%
2018/11/08	0	0.00	5	18.25	18.25	-5	2,505	-0.20%
2018/11/02	0	0.00	1	18.00	18.00	-1	2,561	-0.04%
2018/11/01	0	0.00	10	18.00	18.00	-10	2,568	-0.39%
2018/10/29	1	17.60	2	17.68	17.60	-1	2,587	-0.04%
2018/10/26	2	17.90	10	17.55	17.70	-8	2,615	-0.31%
2018/10/25	0	0.00	2	17.95	17.95	-2	2,650	-0.08%
2018/10/19	1	18.70	0	0.00	18.55	1	2,641	0.04%
2018/10/18	1	19.10	0	0.00	19.05	1	2,629	0.04%
2018/10/17	1	19.15	0	0.00	19.05	1	2,641	0.04%
2018/10/12	10	19.38	0	0.00	19.60	10	2,525	0.40%
2018/10/11	10	19.70	0	0.00	19.65	10	2,494	0.40%
2018/10/05	0	0.00	6	20.85	20.75	-6	2,396	-0.25%
2018/10/04	0	0.00	10	21.30	21.25	-10	2,368	-0.42%
2018/10/03	50	21.50	0	0.00	21.40	50	2,363	2.12%
2018/10/02	0	0.00	2	21.55	21.55	-2	2,354	-0.08%
2018/10/01	1	21.55	0	0.00	21.60	1	2,336	0.04%
2018/09/28	23	21.63	1	21.40	21.70	22	2,325	0.95%
2018/09/26	1	21.10	0	0.00	21.15	1	2,255	0.04%
2018/09/11	1	20.35	0	0.00	20.45	1	2,756	0.04%
2018/09/07	5	20.35	0	0.00	20.30	5	2,917	0.17%
2018/09/05	4	20.96	0	0.00	20.85	4	2,932	0.14%
2018/09/04	1	21.10	0	0.00	21.05	1	2,957	0.03%
2018/09/03	2	21.20	0	0.00	21.20	2	3,020	0.07%
2018/08/30	1	21.00	0	0.00	21.05	1	3,052	0.03%
2018/08/29	0	0.00	4	21.00	21.05	-4	3,092	-0.13%
2018/08/28	10	20.70	0	0.00	20.75	10	3,085	0.32%
2018/08/27	1	20.70	0	0.00	20.60	1	3,123	0.03%
2018/08/22	0	0.00	3	20.48	20.45	-3	3,234	-0.09%
2018/08/17	0	0.00	3	20.35	20.30	-3	3,286	-0.09%
2018/08/16	3	20.30	5	20.30	20.25	-2	3,326	-0.06%
2018/08/15	1	20.60	0	0.00	20.55	1	3,319	0.03%
2018/08/14	2	20.65	3	20.60	20.60	-1	3,334	-0.03%
2018/08/13	11	20.81	0	0.00	20.70	11	3,393	0.32%
2018/08/10	2	21.20	0	0.00	21.15	2	3,482	0.06%
2018/08/09	55	21.00	0	0.00	21.00	55	3,584	1.53%
2018/08/08	0	0.00	1	21.05	21.00	-1	3,629	-0.03%
2018/08/03	0	0.00	30	21.10	21.15	-30	3,920	-0.77%
2018/08/02	0	0.00	2	21.35	21.20	-2	3,905	-0.05%
2018/07/30	3	21.20	0	0.00	21.10	3	3,785	0.08%
2018/07/26	30	21.15	0	0.00	21.10	30	3,773	0.79%
2018/07/25	2	21.15	0	0.00	21.15	2	3,767	0.05%
2018/07/24	1	21.10	0	0.00	21.10	1	3,757	0.03%
2018/07/23	7	20.94	0	0.00	20.95	7	3,725	0.19%
2018/07/18	2	20.75	1	20.85	20.80	1	3,732	0.03%
2018/07/17	10	21.10	0	0.00	21.25	10	3,705	0.27%
2018/07/16	0	0.00	1.1	21.20	21.15	-1.1	3,664	-0.03%
2018/07/09	4	20.69	0	0.00	20.70	4	3,649	0.11%
2018/07/06	5	20.50	0	0.00	20.60	5	3,646	0.14%
2018/07/05	1	20.80	2	20.85	20.85	-1	3,629	-0.03%
2018/07/03	0	0.00	2	21.25	20.80	-2	3,682	-0.05%
2018/06/28	0	0.00	2	21.30	21.45	-2	3,551	-0.06%
2018/06/27	2	21.80	0	0.00	21.65	2	3,458	0.06%
2018/06/26	0	0.00	0.2	21.90	21.85	-0.2	3,441	-0.01%
2018/06/21	2	21.98	1	21.85	21.85	1	3,285	0.03%
2018/06/20	1	22.15	10	22.10	22.10	-9	3,202	-0.28%
2018/06/19	1	22.00	0	0.00	22.05	1	3,155	0.03%
2018/06/15	4	22.43	0	0.00	22.35	4	3,063	0.13%
2018/06/11	5	22.90	2	23.05	22.80	3	2,998	0.10%
2018/06/08	1	23.10	2	23.10	23.10	-1	2,938	-0.03%
2018/06/07	6	23.28	1	23.25	23.20	5	2,950	0.17%
2018/06/06	16	23.32	0	0.00	23.20	16	2,942	0.54%
2018/05/29	0	0.00	2	23.40	23.50	-2	2,867	-0.07%
2018/05/25	1	23.50	2	23.50	23.45	-1	2,885	-0.03%
2018/05/24	1	23.65	12	23.65	23.55	-11	2,911	-0.38%
2018/05/23	3	24.00	8	23.76	23.75	-5	2,847	-0.18%
2018/05/22	3	24.02	0	0.00	23.90	3	2,813	0.11%
2018/05/21	4	24.30	0	0.00	24.20	4	2,789	0.14%
2018/05/18	5	24.40	7	24.23	24.15	-2	2,730	-0.07%
2018/05/17	7	24.17	1	24.30	24.05	6	2,626	0.23%
2018/05/16	0	0.00	5	24.01	23.80	-5	2,492	-0.20%
2018/05/15	9	23.94	6	23.97	24.00	3	2,474	0.12%
2018/05/14	4	23.73	1	23.50	23.95	3	2,493	0.12%
2018/05/10	100	22.60	0	0.00	22.50	100	2,254	4.44%
2018/05/09	2	22.65	0	0.00	22.40	2	2,256	0.09%
2018/05/08	0	0.00	2	22.35	22.35	-2	2,260	-0.09%
2018/04/30	0	0.00	2	22.20	22.65	-2	2,311	-0.09%
2018/04/24	2	22.15	0	0.00	22.20	2	2,460	0.08%
2018/04/23	3	22.30	0	0.00	22.30	3	2,503	0.12%
2018/04/19	0	0.00	0.1	22.35	22.40	-0.1	2,548	0.00%
2018/04/18	0.3	22.25	0	0.00	22.25	0.3	2,556	0.01%
2018/04/16	0	0.00	3	22.47	22.45	-3	2,589	-0.12%
2018/04/13	0	0.00	1	22.65	22.60	-1	2,611	-0.04%
2018/04/10	10	22.90	0	0.00	22.90	10	2,719	0.37%
2018/04/03	3	22.45	0	0.00	22.50	3	2,728	0.11%
2018/04/02	0	0.00	2	22.60	22.60	-2	2,807	-0.07%
2018/03/31	1	22.55	0	0.00	22.60	1	2,899	0.03%
2018/03/30	4	22.60	0	0.00	22.60	4	2,906	0.14%
2018/03/27	3	22.80	7	22.75	22.75	-4	2,883	-0.14%
2018/03/26	0	0.00	3	22.70	22.75	-3	2,893	-0.10%
2018/03/23	1	22.90	10	22.70	22.85	-9	2,909	-0.31%
2018/03/22	0	0.00	0	23.20	23.15	0	2,900	0.00%
2018/03/21	5	23.30	0	0.00	23.20	5	2,937	0.17%
2018/03/16	4	23.23	0	0.00	23.30	4	3,209	0.12%
2018/03/15	0	0.00	3	23.40	23.40	-3	3,160	-0.09%
2018/03/14	0	0.00	10	23.53	23.55	-10	3,189	-0.31%
2018/03/13	25	23.67	0	0.00	23.60	25	3,206	0.78%
2018/03/07	3	23.25	2	23.30	23.20	1	3,493	0.03%
2018/03/05	2	23.40	0	0.00	23.25	2	4,854	0.04%
2018/02/27	3	23.27	0	0.00	23.35	3	5,029	0.06%
2018/02/07	3	22.50	3	22.60	22.45	0	5,162	0.00%
2018/02/06	0	0.00	12	22.55	22.30	-12	5,193	-0.23%
2018/02/05	3	23.20	6	23.16	23.20	-3	5,110	-0.06%
2018/01/30	0	0.00	6	23.76	23.50	-6	5,152	-0.12%
2018/01/25	1	23.75	0	0.00	23.75	1	5,134	0.02%
2018/01/24	0	0.00	4	23.80	23.85	-4	5,115	-0.08%
2018/01/23	1	24.25	1	24.05	23.90	0	5,106	0.00%
2018/01/22	4	23.60	0	0.00	23.75	4	5,034	0.08%
2018/01/19	0	0.00	1	23.70	23.55	-1	5,022	-0.02%
2018/01/18	3	23.80	0	0.00	23.70	3	5,000	0.06%
2018/01/17	4	24.00	6	23.91	24.00	-2	4,962	-0.04%
2018/01/16	0	0.00	1	23.40	23.45	-1	4,939	-0.02%
2018/01/12	6	23.35	0	0.00	23.30	6	5,005	0.12%
2018/01/09	6	23.54	0	0.00	23.60	6	4,994	0.12%
2018/01/03	5	23.95	0	0.00	23.65	5	4,899	0.10%