裕隆 (2201)-凱基-站前券商分點個股進出

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
67.5
漲跌
▼0.3
漲幅
-0.44%
成交量
4,227張
產業
上市汽車類股
731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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	38.1	67.92	5	68.44	67.50	33.1	4,493	0.74%
2024/04/22	21	67.67	51	68.17	67.80	-30	4,508	-0.67%
2024/04/19	49.1	67.49	31	66.90	66.90	18.1	4,450	0.41%
2024/04/18	3	68.51	16.3	69.49	69.30	-13.2	4,372	-0.30%
2024/04/17	11.1	67.67	20	67.70	67.40	-8.9	4,297	-0.21%
2024/04/16	17	67.26	8	68.03	67.40	9	4,327	0.21%
2024/04/15	0	0.00	1	69.60	69.30	-1	4,331	-0.02%
2024/04/12	20	69.45	28	69.11	69.00	-8	4,315	-0.19%
2024/04/11	28.1	69.00	22	69.36	69.30	6.1	4,321	0.14%
2024/04/10	5	69.36	35	69.60	69.90	-30	4,333	-0.69%
2024/04/09	4.1	70.14	14	69.57	69.10	-9.9	4,375	-0.23%
2024/04/08	14.1	67.88	21.5	69.32	70.00	-7.5	4,361	-0.17%
2024/04/03	5.2	66.65	14	66.70	66.70	-8.9	4,271	-0.21%
2024/04/02	51.1	68.05	26	67.81	67.80	25.1	4,291	0.58%
2024/04/01	3	68.47	2.2	68.50	68.30	0.8	4,275	0.02%
2024/03/29	13	68.30	15.1	68.24	68.10	-2.1	4,301	-0.05%
2024/03/28	45	67.95	64	68.35	68.20	-19	4,347	-0.44%
2024/03/27	11.1	67.33	3	67.37	67.30	8.1	4,480	0.18%
2024/03/26	26	67.42	22	67.29	67.10	4	4,634	0.09%
2024/03/25	16	68.91	0	0.00	68.10	16	4,637	0.34%
2024/03/22	7	68.31	11	68.13	68.30	-4	4,690	-0.08%
2024/03/21	2	68.30	0	0.00	67.80	2	4,792	0.04%
2024/03/20	26.2	67.95	10	68.30	67.70	16.2	4,949	0.33%
2024/03/19	20.3	68.47	54	68.73	68.30	-33.7	4,983	-0.68%
2024/03/18	6	69.52	5	69.36	69.50	1	5,136	0.02%
2024/03/15	11.1	69.50	0	0.00	68.50	11.1	5,158	0.21%
2024/03/14	9.1	69.97	0	0.00	69.80	9.1	5,161	0.18%
2024/03/13	34.2	70.43	2.1	70.97	69.70	32.2	5,145	0.63%
2024/03/12	40	71.84	28.6	71.14	71.90	11.4	5,096	0.22%
2024/03/11	12	66.31	12	67.88	67.60	0	4,959	0.00%
2024/03/08	9.2	67.30	7	68.39	67.10	2.2	4,948	0.04%
2024/03/07	8.2	69.13	6	69.40	68.90	2.2	4,864	0.04%
2024/03/06	51.1	70.84	46	70.27	70.10	5.1	4,820	0.10%
2024/03/05	10	70.70	0	0.00	70.40	10	4,945	0.20%
2024/03/04	0.4	70.70	21	70.78	70.80	-20.6	4,943	-0.42%
2024/03/01	26	71.50	66.2	71.24	70.70	-40.2	4,936	-0.81%
2024/02/29	43.3	69.07	23.1	69.83	70.70	20.2	4,946	0.41%
2024/02/27	21	69.69	1	69.60	69.40	20	4,902	0.41%
2024/02/26	20.1	70.49	0	0.00	70.60	20.1	4,906	0.41%
2024/02/23	10	71.33	11	71.88	71.20	-1	4,978	-0.02%
2024/02/22	7.2	70.82	1	70.60	70.90	6.2	5,036	0.12%
2024/02/21	9.2	71.11	0	0.00	70.80	9.2	5,195	0.18%
2024/02/20	13	71.43	1	71.70	70.90	12	5,293	0.23%
2024/02/19	8.2	71.77	17.1	71.23	72.20	-8.9	5,303	-0.17%
2024/02/16	3.5	70.01	2	70.15	69.90	1.5	5,334	0.03%
2024/02/15	15.1	68.87	0	0.00	68.70	15.1	5,342	0.28%
2024/02/05	3	68.50	21	68.90	69.30	-18	5,354	-0.34%
2024/02/02	12.1	69.69	0	0.00	69.10	12.1	5,451	0.22%
2024/02/01	0	0.00	11	70.58	70.70	-11	5,480	-0.20%
2024/01/31	0	0.00	0.2	69.50	69.50	-0.2	5,501	0.00%
2024/01/30	10	69.90	10	70.60	69.60	0	5,522	0.00%
2024/01/26	0	0.00	8	69.85	69.80	-8	5,599	-0.14%
2024/01/25	17	69.97	0	0.00	69.70	17	5,675	0.30%
2024/01/24	2	70.25	13.1	70.69	70.80	-11.1	5,723	-0.19%
2024/01/23	2	68.80	1	69.10	69.60	1	5,865	0.02%
2024/01/22	14	68.70	0	69.50	68.60	14	5,904	0.24%
2024/01/19	22	68.90	10.8	68.96	69.10	11.2	6,009	0.19%
2024/01/18	26	67.87	21	68.30	68.50	5	6,091	0.08%
2024/01/17	17.1	68.13	19	68.65	67.70	-1.9	6,163	-0.03%
2024/01/16	21.5	69.81	0	0.00	69.80	21.5	6,113	0.35%
2024/01/15	8	70.84	3	71.10	70.90	5	6,215	0.08%
2024/01/12	1	71.00	0.1	70.60	70.70	0.9	6,435	0.01%
2024/01/11	1	70.80	5	70.70	70.70	-4	6,557	-0.06%
2024/01/10	16.1	70.08	0	0.00	70.20	16.1	6,941	0.23%
2024/01/09	12	71.43	3	71.67	70.90	9	7,154	0.13%
2024/01/08	9	72.83	1	72.30	72.30	8	7,691	0.10%
2024/01/05	8.1	72.41	3	72.40	72.40	5.1	8,913	0.06%
2024/01/04	5	72.86	0	0.00	72.60	5	9,230	0.05%
2024/01/03	5	73.80	0	0.00	73.10	5	9,285	0.05%
2024/01/02	2	75.00	3	75.33	74.80	-1	9,265	-0.01%
2023/12/29	12	75.00	3.1	75.00	74.80	8.9	9,295	0.10%
2023/12/28	47.2	74.27	27	74.29	74.60	20.2	9,415	0.21%
2023/12/27	14	73.18	4	73.30	73.30	10	9,442	0.11%
2023/12/26	5	72.74	0.1	73.00	72.70	4.9	9,545	0.05%
2023/12/25	5.1	72.96	0	0.00	72.80	5.1	9,755	0.05%
2023/12/22	19	72.95	8	73.00	72.20	11	9,944	0.11%
2023/12/21	31.2	73.05	10	72.58	72.70	21.2	9,849	0.22%
2023/12/20	4.1	74.03	3.5	74.44	74.10	0.6	9,898	0.01%
2023/12/19	9.1	73.93	0	0.00	74.00	9.1	9,935	0.09%
2023/12/18	10.5	74.70	3	75.23	74.40	7.5	9,995	0.08%
2023/12/15	30.4	75.86	0	0.00	75.50	30.4	10,188	0.30%
2023/12/14	4	76.85	1.5	77.05	77.30	2.6	10,213	0.03%
2023/12/13	11.4	76.15	1	78.20	76.00	10.4	10,171	0.10%
2023/12/12	5	78.28	8	78.29	77.80	-3	10,053	-0.03%
2023/12/11	2	78.00	2.4	78.04	78.00	-0.4	10,108	0.00%
2023/12/08	4	77.43	5	77.70	77.20	-1	10,156	-0.01%
2023/12/07	22	77.74	26	77.66	77.60	-4	10,186	-0.04%
2023/12/06	20	78.01	20.3	77.81	77.80	-0.3	10,240	0.00%
2023/12/05	8.1	76.72	3	76.67	77.00	5.1	10,270	0.05%
2023/12/04	8.3	76.78	2	77.00	76.50	6.3	10,336	0.06%
2023/12/01	0.1	77.10	3	77.10	77.10	-3	10,458	-0.03%
2023/11/30	12.2	76.75	2	76.90	76.90	10.2	10,662	0.10%
2023/11/29	1	78.50	3	78.17	77.90	-2	11,171	-0.02%
2023/11/28	1	77.30	3	78.10	78.40	-2	11,565	-0.02%
2023/11/27	0.1	77.82	0	0.00	77.10	0.1	11,759	0.00%
2023/11/24	6	78.25	12	77.94	78.50	-6	12,164	-0.05%
2023/11/22	5.4	77.76	15	77.70	77.70	-9.6	12,453	-0.08%
2023/11/21	3	79.00	12	78.84	79.00	-9	12,370	-0.07%
2023/11/20	32.2	78.31	48	78.17	78.00	-15.8	12,279	-0.13%
2023/11/17	12.4	80.07	4.2	80.15	80.20	8.2	12,116	0.07%
2023/11/16	6	79.30	10	79.28	79.10	-4	12,025	-0.03%
2023/11/15	13	79.19	19.1	78.96	78.50	-6.1	11,968	-0.05%
2023/11/14	6	77.38	5	77.90	77.90	1	11,858	0.01%
2023/11/13	19	77.72	2	77.65	77.60	17	11,869	0.14%
2023/11/10	23.2	77.56	4	77.10	77.10	19.2	11,883	0.16%
2023/11/09	4	78.65	5	79.20	79.20	-1	11,857	-0.01%
2023/11/08	43	79.43	35	78.72	78.60	8	12,001	0.07%
2023/11/07	16	78.40	15	78.97	79.10	1	12,008	0.01%
2023/11/06	37	78.92	41	78.84	78.80	-4	12,036	-0.03%
2023/11/03	34	78.97	34	78.16	78.20	0	12,143	0.00%
2023/11/02	7	76.46	8.1	76.49	77.40	-1.1	12,086	-0.01%
2023/11/01	40	75.09	33	75.00	75.00	7	12,009	0.06%
2023/10/31	38.1	76.25	42.6	75.94	74.10	-4.5	11,946	-0.04%
2023/10/30	6.1	77.22	3	76.90	76.90	3.1	11,861	0.03%
2023/10/27	13.1	77.88	7	77.24	77.30	6.1	11,890	0.05%
2023/10/26	6.2	78.67	1	79.70	78.20	5.2	11,957	0.04%
2023/10/25	8	80.08	7.3	80.67	80.10	0.7	11,962	0.01%
2023/10/24	14	78.29	10.7	78.57	79.00	3.3	12,043	0.03%
2023/10/23	31.9	78.18	23	77.89	77.80	8.9	12,066	0.07%
2023/10/20	27.2	79.31	17	79.61	79.10	10.2	12,142	0.08%
2023/10/19	11.1	80.13	11.2	80.84	81.40	-0.1	12,052	0.00%
2023/10/18	41.1	81.21	25.2	81.56	80.10	15.9	12,069	0.13%
2023/10/17	26.4	82.20	12.1	81.70	81.10	14.2	11,808	0.12%
2023/10/16	80.2	84.52	40	84.26	83.00	40.2	11,705	0.34%
2023/10/13	86.1	87.93	120.4	88.08	85.10	-34.3	11,340	-0.30%	大賣/
2023/10/12	34	81.85	48.8	82.55	84.00	-14.8	10,331	-0.14%
2023/10/11	3	79.20	13	79.86	78.80	-10	10,484	-0.10%
2023/10/06	5.3	79.08	8	79.15	78.90	-2.8	10,709	-0.03%
2023/10/05	5.1	78.68	1	78.50	78.40	4.1	10,747	0.04%
2023/10/04	10.9	78.62	15	78.71	78.40	-4.1	10,777	-0.04%
2023/10/03	9.6	81.29	0.6	80.60	80.50	9	10,670	0.08%
2023/10/02	9.2	82.24	3.1	82.10	82.00	6.1	10,679	0.06%
2023/09/28	23.1	84.18	24	85.33	83.00	-0.9	10,776	-0.01%
2023/09/27	29	85.71	27.1	85.25	86.00	1.9	10,746	0.02%
2023/09/26	4	84.23	12.1	84.33	83.70	-8.1	10,621	-0.08%
2023/09/25	48	84.65	36.2	84.63	84.30	11.8	10,678	0.11%
2023/09/22	7.3	81.36	6	80.02	82.50	1.3	10,638	0.01%
2023/09/21	34.6	81.75	30.1	80.64	80.60	4.6	10,613	0.04%
2023/09/20	46.3	84.65	32	84.34	82.20	14.3	10,624	0.13%
2023/09/19	44.3	84.85	19.3	85.00	84.60	25	10,450	0.24%
2023/09/18	2	83.40	4	83.25	83.30	-2	10,335	-0.02%
2023/09/15	1	83.10	1.1	83.30	82.90	-0.1	10,380	0.00%
2023/09/14	18	83.99	4.1	84.06	83.80	13.9	10,412	0.13%
2023/09/13	0	0.00	24.1	82.87	83.90	-24.1	10,425	-0.23%
2023/09/12	35.1	81.53	20	81.93	81.30	15.1	10,631	0.14%
2023/09/11	2.1	81.69	2	81.80	81.20	0.1	10,647	0.00%
2023/09/08	9.1	82.84	10	83.51	82.60	-0.9	10,628	-0.01%
2023/09/07	7.1	83.62	14.1	84.30	84.50	-7.1	10,632	-0.07%
2023/09/06	16.2	83.25	1	83.10	83.20	15.2	10,618	0.14%
2023/09/05	17.4	84.95	22	84.67	85.20	-4.7	10,593	-0.04%
2023/09/04	96	87.09	89	86.58	85.70	7	10,510	0.07%
2023/09/01	40	85.92	74.6	86.51	85.30	-34.6	9,982	-0.35%
2023/08/31	21.1	83.98	44	83.40	83.40	-23	9,779	-0.23%
2023/08/30	25	83.06	43.1	82.99	83.70	-18.1	9,882	-0.18%
2023/08/29	37	78.99	62.1	78.95	79.80	-25.1	9,712	-0.26%
2023/08/28	18	76.77	11	76.65	75.70	7	10,084	0.07%
2023/08/25	3	75.20	5	75.40	75.00	-2	10,409	-0.02%
2023/08/24	0.1	74.60	5	74.60	74.50	-4.9	11,432	-0.04%
2023/08/23	2	74.80	11	74.70	74.70	-9	11,529	-0.08%
2023/08/22	1.1	74.33	1	75.70	74.30	0.1	11,663	0.00%
2023/08/21	10.1	75.19	0	0.00	75.40	10.1	11,977	0.08%
2023/08/18	5.1	74.86	0	0.00	74.70	5.1	12,263	0.04%
2023/08/17	2	73.30	3	75.57	75.60	-1	12,610	-0.01%
2023/08/16	4	73.33	0	0.00	73.20	4	12,960	0.03%
2023/08/15	6	75.12	8	74.40	74.30	-2	13,037	-0.02%
2023/08/14	18.1	74.10	9	75.43	73.40	9.1	13,253	0.07%
2023/08/11	15	77.85	40	78.87	77.50	-25	13,487	-0.19%
2023/08/10	4.1	77.61	0	0.00	77.90	4.1	13,636	0.03%
2023/08/09	4.1	81.06	9	81.63	79.20	-5	13,659	-0.04%
2023/08/08	2	79.70	0	0.00	79.70	2	13,666	0.01%
2023/08/07	1	80.50	21	80.63	80.50	-20	13,852	-0.14%
2023/08/04	0	0.00	1	80.20	80.70	-1	13,957	-0.01%
2023/08/02	16.3	80.58	8	81.33	80.10	8.3	13,997	0.06%
2023/08/01	4.3	81.47	1	82.90	81.00	3.3	13,969	0.02%
2023/07/31	19	82.91	20.7	82.39	82.00	-1.7	13,957	-0.01%
2023/07/28	16	81.13	23.9	80.91	81.60	-7.9	13,918	-0.06%
2023/07/27	6	80.20	16.4	80.49	81.00	-10.4	13,982	-0.07%
2023/07/26	27.5	79.11	21	77.90	77.70	6.5	13,895	0.05%
2023/07/25	16	78.84	20.4	78.97	79.80	-4.4	13,936	-0.03%
2023/07/24	16.1	76.67	17.2	76.90	76.20	-1.1	13,873	-0.01%
2023/07/21	29.2	78.18	8	77.61	77.40	21.2	13,893	0.15%
2023/07/20	66.3	79.14	54.1	77.97	78.20	12.2	14,010	0.09%
2023/07/19	15.3	79.78	14.3	79.95	79.00	1	13,983	0.01%
2023/07/18	28.6	81.56	17	81.03	80.20	11.6	14,165	0.08%
2023/07/17	74	84.74	64	83.81	84.40	10	14,604	0.07%
2023/07/14	67.7	86.26	27.6	86.56	85.50	40.2	15,027	0.27%
2023/07/13	31.9	82.20	44.6	83.02	84.00	-12.6	15,484	-0.08%
2023/07/12	1.3	80.79	11	80.27	80.20	-9.7	15,701	-0.06%
2023/07/11	37.4	80.99	62	80.52	80.00	-24.7	16,083	-0.15%
2023/07/10	25.2	82.01	23	81.35	81.30	2.2	16,401	0.01%
2023/07/07	26	83.16	37	82.69	82.30	-11	16,394	-0.07%
2023/07/06	11.1	83.18	14.1	83.38	83.50	-3	16,360	-0.02%
2023/07/05	24.2	82.53	157	82.00	81.80	-132.8	16,184	-0.82%	大賣/鉅額交易
2023/07/04	15.5	83.33	15	82.35	82.40	0.5	16,023	0.00%
2023/07/03	29.1	81.88	32.1	82.21	81.80	-3	16,017	-0.02%
2023/06/30	12	83.14	5.3	82.47	82.60	6.7	15,975	0.04%
2023/06/29	4	80.85	1	81.40	80.50	3	15,906	0.02%
2023/06/28	29	81.84	1	80.70	80.80	28	15,888	0.18%
2023/06/27	13.4	80.45	7	79.84	79.40	6.4	15,857	0.04%
2023/06/26	27	81.90	6	82.07	82.00	21	15,917	0.13%
2023/06/21	18.3	82.67	7.3	82.95	82.00	11	16,007	0.07%
2023/06/20	8	83.61	22	83.23	83.10	-14	16,009	-0.09%
2023/06/19	39.1	83.50	0.1	83.70	83.40	39	16,067	0.24%
2023/06/16	45.4	84.68	35	86.25	83.70	10.4	16,268	0.06%
2023/06/15	3.1	87.43	4.1	87.43	87.70	-1	16,050	-0.01%
2023/06/14	7	87.87	62.5	87.73	87.40	-55.5	16,092	-0.35%
2023/06/13	64	88.14	14	87.61	87.10	50	16,261	0.31%
2023/06/12	13	87.71	51	87.48	86.80	-38	16,486	-0.23%
2023/06/09	12.1	87.61	27.8	86.61	87.80	-15.7	16,587	-0.09%
2023/06/08	17.1	87.79	17	88.15	87.10	0.1	16,894	0.00%
2023/06/07	0	0.00	7.8	90.02	89.70	-7.8	17,277	-0.05%
2023/06/06	46.3	89.27	21	88.60	88.50	25.3	17,427	0.15%
2023/06/05	38	92.01	37.1	92.88	90.60	0.9	17,463	0.01%
2023/06/02	45	90.70	44.2	90.81	90.60	0.8	17,273	0.00%
2023/06/01	72.1	91.90	86.8	89.94	89.60	-14.7	17,110	-0.09%
2023/05/31	101.3	86.31	72	86.67	87.60	29.3	16,730	0.17%	大買/
2023/05/30	233.1	86.36	204.4	86.54	86.60	28.7	16,779	0.17%	大買/大賣/
2023/05/29	13	83.45	10	83.34	82.80	3	16,189	0.02%
2023/05/26	42	82.94	83	82.53	82.20	-41	16,720	-0.25%
2023/05/25	89	84.33	81	83.82	83.40	8	16,790	0.05%
2023/05/24	47	84.06	50	83.76	85.30	-3	16,784	-0.02%
2023/05/23	62	84.91	22	84.41	83.70	40	16,779	0.24%
2023/05/22	29	82.56	66.1	83.17	84.20	-37.1	16,625	-0.22%
2023/05/19	17	81.33	9	80.67	80.40	8	16,605	0.05%
2023/05/18	116	81.57	127	81.10	81.80	-11	17,232	-0.06%	大買/大賣/
2023/05/17	71.1	80.91	53.7	81.13	81.10	17.4	17,202	0.10%
2023/05/16	45	78.76	58.1	79.30	79.60	-13.1	16,929	-0.08%
2023/05/15	4	76.90	0	0.00	76.70	4	16,975	0.02%
2023/05/12	15	76.97	1	78.90	78.30	14	17,522	0.08%
2023/05/11	15	76.97	1	78.90	75.90	14	17,605	0.08%
2023/05/10	10	78.10	14.1	78.70	79.10	-4.1	17,858	-0.02%
2023/05/09	10	77.62	6	77.12	77.10	4	18,040	0.02%
2023/05/08	1	77.50	0	0.00	78.10	1	18,373	0.01%
2023/05/05	3	77.50	0	0.00	77.40	3	19,117	0.02%
2023/05/04	5.2	77.03	2	77.35	77.80	3.2	20,127	0.02%
2023/05/03	25.8	78.23	12	78.87	77.60	13.8	20,629	0.07%
2023/05/02	9	80.63	7	80.00	80.00	2	21,995	0.01%
2023/04/28	14	80.86	18.1	81.11	80.60	-4.1	22,329	-0.02%
2023/04/27	39	80.59	36.2	79.75	80.50	2.8	22,911	0.01%
2023/04/26	6.3	79.31	20	79.18	79.80	-13.7	23,222	-0.06%
2023/04/25	156	79.20	170	79.92	78.50	-14	23,224	-0.06%	大買/大賣/
2023/04/24	18	79.92	20	80.14	80.90	-2	23,268	-0.01%
2023/04/21	48	80.36	31.2	80.35	80.30	16.8	23,333	0.07%
2023/04/20	115.1	81.20	101.4	80.09	82.00	13.7	23,300	0.06%	大買/大賣/
2023/04/19	44	84.48	35.9	84.28	83.20	8.1	23,430	0.03%
2023/04/18	39	84.32	90.3	84.70	85.70	-51.3	23,376	-0.22%
2023/04/17	8	80.65	28.6	81.39	81.80	-20.6	22,746	-0.09%
2023/04/14	20	78.41	31	79.26	79.10	-11	22,664	-0.05%
2023/04/13	10	78.03	23	78.05	77.60	-13	22,469	-0.06%
2023/04/12	2	75.65	3.1	75.36	75.60	-1.1	22,228	-0.01%
2023/04/11	6	74.78	1	74.70	74.70	5	22,378	0.02%
2023/04/10	1.4	74.37	0	0.00	74.80	1.4	22,442	0.01%
2023/04/07	0	0.00	14	74.32	74.30	-14	22,682	-0.06%
2023/04/06	18	73.73	16	73.01	73.70	2	22,946	0.01%
2023/03/31	3.1	75.01	2	75.30	75.20	1.1	23,097	0.00%
2023/03/30	0	0.00	33	76.62	76.50	-33	23,290	-0.14%
2023/03/29	1	75.00	0	0.00	75.60	1	23,597	0.00%
2023/03/28	5.3	74.68	14	75.50	74.50	-8.8	24,135	-0.04%
2023/03/27	37	76.82	32	76.11	75.50	5	24,251	0.02%
2023/03/24	45	78.61	24.6	78.56	78.80	20.4	24,380	0.08%
2023/03/23	10	77.01	4	77.08	77.50	6	24,792	0.02%
2023/03/22	13	77.48	17	77.82	76.40	-4	25,520	-0.02%
2023/03/21	42	77.97	13.6	78.22	77.30	28.4	25,958	0.11%
2023/03/20	7	75.89	25	75.50	75.80	-18	26,583	-0.07%
2023/03/17	9	74.94	5	74.76	75.70	4	26,757	0.01%
2023/03/16	67	74.24	61	74.45	73.90	6	27,143	0.02%
2023/03/15	39.1	76.63	32	76.91	75.90	7.1	27,463	0.03%
2023/03/14	21	75.12	25.9	74.94	75.50	-4.9	27,639	-0.02%
2023/03/13	30	73.99	32.1	74.94	76.00	-2	27,805	-0.01%
2023/03/10	280.2	72.45	263	72.68	72.40	17.2	28,035	0.06%	大買/大賣/
2023/03/09	103	76.10	56	75.58	76.00	47	28,440	0.17%	大買/
2023/03/08	22.8	77.55	13	77.45	77.60	9.7	29,589	0.03%
2023/03/07	13	79.25	13	78.88	79.20	0	31,679	0.00%
2023/03/06	0.2	78.67	0	0.00	79.00	0.2	32,545	0.00%
2023/03/03	24	78.18	15	78.16	78.10	9	33,580	0.03%
2023/03/02	185.6	78.81	170	79.40	78.80	15.6	33,809	0.05%	大買/大賣/
2023/03/01	152	81.82	158.6	81.73	81.60	-6.6	34,331	-0.02%	大買/大賣/
2023/02/24	66	81.44	89.1	81.41	81.30	-23.1	34,926	-0.07%
2023/02/23	102	79.99	108	78.51	80.00	-6	35,006	-0.02%	大買/大賣/
2023/02/22	96.6	78.01	102	77.91	78.10	-5.4	35,078	-0.02%	大賣/
2023/02/21	194	81.80	186.1	81.00	80.90	8	35,210	0.02%	大買/大賣/
2023/02/20	42	80.38	39.2	80.11	80.60	2.8	35,453	0.01%
2023/02/17	35	80.74	17	80.94	80.00	18	36,109	0.05%
2023/02/16	89	81.59	118.3	81.70	81.50	-29.3	36,232	-0.08%	大賣/
2023/02/15	29	78.52	36.1	78.23	77.90	-7.1	35,580	-0.02%
2023/02/14	16	77.23	15	77.43	77.20	1	35,384	0.00%
2023/02/13	52	77.72	29.3	77.64	77.50	22.7	35,365	0.06%
2023/02/10	39.1	79.13	32.1	78.81	79.00	7	35,162	0.02%
2023/02/09	14	77.53	13.2	77.26	76.90	0.8	34,580	0.00%
2023/02/08	48	77.27	51	77.23	77.80	-3	34,426	-0.01%
2023/02/07	76.2	77.57	87	77.50	77.80	-10.8	34,045	-0.03%
2023/02/06	29.1	77.93	17.1	78.26	77.50	12	33,809	0.04%
2023/02/03	105.5	79.99	113.1	79.35	78.10	-7.6	33,486	-0.02%	大買/大賣/
2023/02/02	300.2	79.94	256.3	81.60	79.50	43.9	32,779	0.13%	大買/大賣/
2023/02/01	79	83.31	81.7	83.35	84.50	-2.7	31,891	-0.01%
2023/01/31	248	80.00	237.7	79.91	82.90	10.3	31,435	0.03%	大買/大賣/
2023/01/30	32	74.81	46.5	76.16	78.10	-14.5	30,031	-0.05%
2023/01/17	275	69.64	271.8	70.53	71.00	3.2	29,893	0.01%	大買/大賣/
2023/01/16	50	68.11	78.2	67.79	69.20	-28.2	29,626	-0.10%
2023/01/13	17	66.75	18	66.80	66.80	-1	29,718	0.00%
2023/01/12	94	66.34	94	65.78	66.20	0	29,684	0.00%
2023/01/11	32	67.43	26	67.14	66.50	6	29,471	0.02%
2023/01/10	34.1	67.69	71	67.58	67.20	-36.9	29,388	-0.13%
2023/01/09	512	67.93	522.7	67.47	68.20	-10.7	29,198	-0.04%	大買/大賣/
2023/01/06	354	66.28	351	65.63	66.20	3	28,481	0.01%	大買/大賣/
2023/01/05	26	65.73	12	65.81	65.70	14	27,989	0.05%
2023/01/04	26	64.30	41.3	65.13	65.70	-15.3	27,698	-0.06%
2023/01/03	8	62.41	15	62.95	63.20	-7	27,350	-0.03%
2022/12/30	11	61.92	14	62.17	62.00	-3	27,175	-0.01%
2022/12/29	20	60.41	21	61.28	61.40	-1	27,061	0.00%
2022/12/28	12	61.64	27	61.66	61.60	-15	26,892	-0.06%
2022/12/27	103	61.80	160	61.81	61.90	-57	26,747	-0.21%	大買/大賣/
2022/12/26	80	60.70	29	59.74	61.10	51	26,468	0.19%
2022/12/23	78	59.40	85	59.07	59.10	-7	26,197	-0.03%
2022/12/22	40	59.95	31	60.00	59.70	9	25,954	0.03%
2022/12/21	74.9	60.97	36	60.48	60.00	38.9	25,720	0.15%
2022/12/20	199.1	61.79	250	63.25	61.40	-50.9	25,370	-0.20%	大買/大賣/
2022/12/19	86	64.61	51	64.34	64.20	35	24,857	0.14%
2022/12/16	62.2	64.56	63.4	64.76	64.10	-1.2	24,654	0.00%
2022/12/15	55	66.63	95.4	67.78	66.50	-40.4	24,382	-0.17%
2022/12/14	197	66.93	235.1	67.27	66.80	-38.1	23,822	-0.16%	大買/大賣/
2022/12/13	112	65.56	122	65.11	65.00	-10	23,062	-0.04%	大買/大賣/
2022/12/12	119.4	64.50	115.5	65.07	66.60	3.9	22,467	0.02%	大買/大賣/
2022/12/09	47	62.25	36.3	62.32	62.30	10.8	21,593	0.05%
2022/12/08	56.2	62.65	84	62.39	63.00	-27.8	21,338	-0.13%
2022/12/07	223	64.23	243	63.70	63.40	-20	20,901	-0.10%	大買/大賣/
2022/12/06	105	64.81	84	64.90	64.90	21	20,373	0.10%	大買/
2022/12/05	83	67.34	153.1	66.93	66.90	-70.1	19,893	-0.35%	大賣/
2022/12/02	177	66.89	157.1	66.52	66.70	19.9	19,576	0.10%	大買/大賣/
2022/12/01	78.5	67.00	77.3	67.33	67.90	1.2	18,949	0.01%
2022/11/30	277	65.30	243.1	64.34	65.20	33.9	18,126	0.19%	大買/大賣/
2022/11/29	629.1	66.06	685	65.07	63.70	-55.9	16,812	-0.33%	大買/大賣/
2022/11/28	211	61.93	260	61.25	64.80	-49	14,714	-0.33%	大買/大賣/
2022/11/25	375.1	59.16	385.6	59.53	60.60	-10.5	14,089	-0.07%	大買/大賣/
2022/11/24	58	57.34	89.1	57.24	57.70	-31.1	12,958	-0.24%
2022/11/23	658	56.85	560.2	56.56	57.10	97.9	12,521	0.78%	大買/大賣/
2022/11/22	406.2	54.76	368	54.22	54.90	38.2	11,541	0.33%	大買/大賣/
2022/11/21	178	51.55	458	51.02	54.10	-280	10,587	-2.64%	大買/大賣/鉅額交易
2022/11/18	284.3	48.96	79	49.16	49.20	205.3	9,933	2.07%	大買/鉅額交易
2022/11/17	63	51.14	41.7	51.21	50.20	21.3	9,704	0.22%
2022/11/16	234	50.55	222.3	49.96	50.90	11.8	9,257	0.13%	大買/大賣/
2022/11/15	169	50.09	203.2	49.38	51.10	-34.2	8,791	-0.39%	大買/大賣/
2022/11/14	110	47.80	113.2	48.28	49.50	-3.2	7,961	-0.04%	大買/大賣/
2022/11/11	1.1	44.96	0	0.00	45.00	1.1	7,484	0.01%
2022/11/10	6	44.70	1	45.45	44.40	5	7,462	0.07%
2022/11/09	34	45.54	17	45.17	44.80	17	7,416	0.23%
2022/11/08	5	45.51	1	45.85	45.35	4	7,303	0.05%
2022/11/07	6.1	45.54	8	45.71	45.75	-1.9	7,330	-0.03%
2022/11/04	7.1	44.65	11	44.22	45.05	-4	7,310	-0.05%
2022/11/03	12	44.45	5	44.48	44.45	7	7,270	0.10%
2022/11/02	30.1	45.41	5	45.58	45.20	25.1	7,337	0.34%
2022/11/01	11.1	45.36	28	45.33	45.60	-16.9	7,586	-0.22%
2022/10/31	16.1	46.10	17	45.81	45.60	-0.9	7,566	-0.01%
2022/10/28	57.1	46.09	37	45.91	45.75	20.1	7,556	0.27%
2022/10/27	32	45.30	47.1	45.39	46.55	-15.1	7,447	-0.20%
2022/10/26	26	44.48	21	44.67	44.40	5	7,331	0.07%
2022/10/25	53.1	45.00	30	44.30	44.30	23.1	7,207	0.32%
2022/10/24	185	45.92	147	45.70	46.00	38	6,936	0.55%	大買/大賣/
2022/10/21	57	44.61	110	44.25	45.05	-53	6,516	-0.81%	大賣/
2022/10/20	13	41.10	31	41.39	41.35	-18	5,996	-0.30%
2022/10/19	28	43.48	46	43.46	43.00	-18	5,965	-0.30%
2022/10/18	8	43.18	3	43.13	42.80	5	6,023	0.08%
2022/10/17	15	42.55	13	43.25	43.45	2	6,156	0.03%
2022/10/14	22	42.09	25	42.39	42.80	-3	6,177	-0.05%
2022/10/13	14	42.42	19	42.26	41.05	-5	6,136	-0.08%
2022/10/12	10	41.00	14	41.16	41.05	-4	6,071	-0.07%
2022/10/11	11	41.58	4	40.93	40.80	7	6,175	0.11%
2022/10/07	4.1	42.78	3	42.52	42.90	1.1	6,221	0.02%
2022/10/06	2	41.28	0	0.00	41.25	2	6,295	0.03%
2022/10/05	3	41.68	3	41.55	41.20	0	6,646	0.00%
2022/10/04	0	0.00	1	41.45	41.20	-1	6,824	-0.01%
2022/10/03	10	40.90	12	40.88	40.75	-2	7,032	-0.03%
2022/09/30	5	40.71	0	0.00	41.05	5	7,162	0.07%
2022/09/29	3	41.85	4	41.81	41.55	-1	7,232	-0.01%
2022/09/27	21	42.82	24	42.60	42.65	-3	7,378	-0.04%
2022/09/26	1	42.50	30	41.94	41.85	-29	7,436	-0.39%
2022/09/23	0	0.00	3	43.27	42.85	-3	7,635	-0.04%
2022/09/21	2	42.95	0	0.00	42.60	2	8,031	0.02%
2022/09/20	31	43.25	3.1	43.03	43.30	27.9	8,266	0.34%
2022/09/19	0	0.00	3	42.12	41.95	-3	8,537	-0.04%
2022/09/16	5	41.75	2	42.20	41.95	3	8,792	0.03%
2022/09/15	3	42.10	0	0.00	42.05	3	9,548	0.03%
2022/09/14	5	41.94	1	41.80	42.20	4	9,969	0.04%
2022/09/13	0	42.30	1	42.10	42.15	-1	10,474	-0.01%
2022/09/12	14	42.38	36	42.30	42.30	-22	10,661	-0.21%
2022/09/08	2	42.03	3	42.00	42.35	-1	10,844	-0.01%
2022/09/07	0	42.15	0	0.00	41.85	0	11,040	0.00%
2022/09/06	21	43.10	1	43.10	42.05	20	11,057	0.18%
2022/09/05	20	43.84	10	44.05	43.40	10	11,033	0.09%
2022/09/02	77	43.31	44.1	42.62	43.85	33	11,015	0.30%
2022/09/01	18	43.08	23	43.20	43.20	-5	10,804	-0.05%
2022/08/31	3	40.88	2	40.85	41.25	1	10,484	0.01%
2022/08/29	2	40.32	0	0.00	40.15	2	10,523	0.02%
2022/08/26	5	40.80	3	40.42	41.00	2	10,537	0.02%
2022/08/25	5	39.94	5	40.03	39.85	0	10,558	0.00%
2022/08/24	5	40.81	0	0.00	40.70	5	10,758	0.05%
2022/08/23	4	40.88	0	0.00	40.85	4	10,817	0.04%
2022/08/22	1.1	40.86	2	41.05	40.85	-1	10,847	-0.01%
2022/08/19	1	41.40	13	41.55	41.30	-12	10,809	-0.11%
2022/08/18	17.1	41.56	2	41.55	41.50	15.1	10,867	0.14%
2022/08/17	0	0.00	7	42.14	41.95	-7	10,930	-0.06%
2022/08/16	1	42.10	0	0.00	42.40	1	10,886	0.01%
2022/08/15	2	42.50	4	42.56	42.55	-2	10,870	-0.02%
2022/08/12	6	42.25	9	41.91	42.40	-3	10,881	-0.03%
2022/08/11	8	42.06	19	42.09	41.80	-11	10,866	-0.10%
2022/08/10	24	41.92	0	0.00	41.95	24	10,869	0.22%
2022/08/09	21	41.48	55	41.70	42.20	-34	10,889	-0.31%
2022/08/08	61.1	40.43	31	40.82	41.45	30.1	10,907	0.28%
2022/08/05	3	44.13	0	0.00	43.80	3	10,664	0.03%
2022/08/04	10.1	43.44	0	0.00	43.25	10.1	10,610	0.09%
2022/08/03	5	44.45	0	0.00	44.05	5	10,503	0.05%
2022/08/02	3.1	45.06	0	0.00	45.10	3.1	10,414	0.03%
2022/08/01	0	0.00	0.1	45.40	45.55	-0.1	10,361	0.00%
2022/07/29	5	45.79	3	45.75	45.75	2	10,334	0.02%
2022/07/28	16	45.83	8	45.53	45.45	8	10,296	0.08%
2022/07/27	12	45.74	10	46.00	46.20	2	10,234	0.02%
2022/07/26	42	45.71	26.3	45.80	45.55	15.7	10,166	0.15%
2022/07/25	11.1	44.97	56	45.57	45.80	-44.9	10,061	-0.45%
2022/07/22	63.2	45.78	21	45.86	45.95	42.2	9,867	0.43%
2022/07/21	3.1	46.56	12	46.45	46.95	-8.9	9,614	-0.09%
2022/07/20	21	47.98	20	47.79	47.50	1	9,444	0.01%
2022/07/19	13	48.19	12	47.83	48.05	1	9,371	0.01%
2022/07/18	21	47.86	20	48.36	48.50	1	9,321	0.01%
2022/07/15	14	47.99	12	48.23	48.00	2	9,207	0.02%
2022/07/14	63	48.99	43	48.97	49.00	20	9,075	0.22%
2022/07/13	31	48.40	66	49.03	49.00	-35	8,896	-0.39%
2022/07/12	15	46.73	14	46.70	46.90	1	8,479	0.01%
2022/07/11	28	46.17	58.2	46.18	46.10	-30.2	8,246	-0.37%
2022/07/08	39	44.39	28	44.67	44.70	11	8,045	0.14%
2022/07/07	19	42.99	7	43.51	43.70	12	7,907	0.15%
2022/07/06	6	43.28	3	43.22	42.50	3	7,786	0.04%
2022/07/05	3	44.87	11	44.99	44.50	-8	7,651	-0.10%
2022/07/04	14	44.58	5	45.07	44.40	9	7,573	0.12%
2022/07/01	42	44.63	44.3	45.20	44.40	-2.3	7,468	-0.03%
2022/06/30	34	47.12	11	47.28	47.20	23	7,202	0.32%
2022/06/29	41	47.74	35	48.42	47.50	6	6,978	0.09%
2022/06/28	52	48.82	40	48.89	48.35	12	6,707	0.18%
2022/06/27	56.1	49.50	23	49.66	50.20	33.1	6,443	0.51%
2022/06/24	30.1	49.90	19	49.99	50.00	11.1	6,089	0.18%
2022/06/23	901	51.15	910	50.29	50.50	-9	5,800	-0.16%	大買/大賣/
2022/06/22	45	49.54	58	48.92	49.10	-13	4,986	-0.26%
2022/06/21	52.3	48.16	88.1	48.41	49.75	-35.8	4,553	-0.79%
2022/06/20	6	45.76	2	45.38	45.30	4	3,987	0.10%
2022/06/17	4	45.96	29.1	46.32	46.10	-25.1	3,770	-0.67%
2022/06/16	28	46.26	29.1	46.42	45.80	-1.1	3,557	-0.03%
2022/06/15	13	45.33	7	45.44	45.40	6	3,336	0.18%
2022/06/14	13	44.30	10	44.73	44.80	3	3,285	0.09%
2022/06/13	8	45.78	9.7	45.45	45.40	-1.7	3,201	-0.05%
2022/06/10	1	44.80	2	45.20	45.40	-1	3,116	-0.03%
2022/06/09	1.2	44.69	0	0.00	45.20	1.2	3,089	0.04%
2022/06/08	1	44.35	0	0.00	44.35	1	3,099	0.03%
2022/06/07	0	0.00	9	44.62	44.35	-9	3,070	-0.29%
2022/06/06	4	44.85	3	44.70	44.70	1	3,007	0.03%
2022/06/02	4.4	45.64	54	45.51	45.15	-49.6	3,005	-1.65%
2022/06/01	27.1	45.25	46.1	45.73	45.80	-19	2,937	-0.65%
2022/05/31	18	44.04	20	44.25	44.45	-2	2,668	-0.07%
2022/05/30	3	43.63	1	43.65	43.70	2	2,530	0.08%
2022/05/27	0	0.00	3	43.33	43.30	-3	2,472	-0.12%
2022/05/26	2	43.60	23	43.58	43.15	-21	2,442	-0.86%
2022/05/25	1	43.25	5	42.95	43.15	-4	2,352	-0.17%
2022/05/24	21	42.03	27	42.08	42.15	-6	2,309	-0.26%
2022/05/23	0	0.00	11	42.02	42.10	-11	2,264	-0.49%
2022/05/20	15	42.24	5	42.18	41.95	10	2,280	0.44%
2022/05/19	11	41.78	22	41.67	42.20	-11	2,270	-0.48%
2022/05/18	0	0.00	6	42.04	42.05	-6	2,204	-0.27%
2022/05/16	0	0.00	66	41.68	42.00	-66	2,128	-3.10%
2022/05/13	22	40.21	30	40.08	40.10	-8	1,945	-0.41%
2022/05/12	0	0.00	17	38.50	38.10	-17	1,868	-0.91%
2022/05/11	20	38.49	1	38.10	38.65	19	1,865	1.02%
2022/05/09	0	39.12	20	38.85	38.70	-20	1,865	-1.07%
2022/05/06	1	39.40	0.3	39.60	39.55	0.7	1,836	0.04%
2022/05/05	0	0.00	8	40.35	40.05	-8	1,837	-0.44%
2022/05/04	20	39.98	22	40.27	40.10	-2	1,849	-0.11%
2022/05/03	1	39.50	0	0.00	39.65	1	1,885	0.05%
2022/04/29	1	39.90	0	0.00	39.60	1	1,908	0.05%
2022/04/27	2	39.45	2	39.50	39.60	0	1,972	0.00%
2022/04/26	0	0.00	31	40.22	40.15	-31	2,049	-1.51%
2022/04/25	36.1	40.45	4	40.21	40.10	32.1	2,081	1.54%
2022/04/22	0	0.00	3	41.03	41.20	-3	2,099	-0.14%
2022/04/21	20	41.10	5	41.31	41.10	15	2,154	0.70%
2022/04/20	0	0.00	1	41.00	40.95	-1	2,209	-0.05%
2022/04/19	0	0.00	10	40.15	40.35	-10	2,202	-0.45%
2022/04/18	10	39.95	0	0.00	40.00	10	2,245	0.45%
2022/04/15	2	40.43	10	40.55	40.55	-8	2,267	-0.35%
2022/04/14	15	40.55	0	0.00	40.50	15	2,350	0.64%
2022/04/11	1	39.35	2	39.68	39.10	-1	2,555	-0.04%
2022/04/08	0	0.00	3	40.10	39.90	-3	2,701	-0.11%
2022/04/07	2.4	40.07	1	40.50	39.90	1.4	2,754	0.05%
2022/04/06	0	0.00	1	40.70	40.55	-1	2,779	-0.04%
2022/04/01	0.1	40.32	0	0.00	40.35	0.1	2,797	0.00%
2022/03/29	10	40.50	0	0.00	40.50	10	2,871	0.35%
2022/03/28	0	40.10	0	40.30	40.10	0	2,875	0.00%
2022/03/24	1	40.40	1	40.55	40.55	0	2,930	0.00%
2022/03/23	2	40.55	0	0.00	40.70	2	2,976	0.07%
2022/03/22	0.1	39.95	0	0.00	40.30	0.1	2,996	0.00%
2022/03/17	1	39.60	0	0.00	39.60	1	3,024	0.03%
2022/03/15	0	0.00	3.4	38.87	38.85	-3.4	3,033	-0.11%
2022/03/14	3	39.13	0	0.00	39.10	3	3,026	0.10%
2022/03/11	1	39.10	10	39.20	39.05	-9	3,025	-0.30%
2022/03/10	0	0.00	1	40.35	40.30	-1	2,959	-0.03%
2022/03/09	1	39.00	0	0.00	39.30	1	2,948	0.03%
2022/03/08	5	38.92	0	0.00	38.90	5	2,973	0.17%
2022/03/07	3	39.78	1	39.85	39.70	2	2,936	0.07%
2022/03/04	4	41.04	0	0.00	40.90	4	2,906	0.14%
2022/03/03	1	41.25	0	0.00	41.25	1	2,969	0.03%
2022/03/02	1	41.15	0	0.00	41.25	1	3,053	0.03%
2022/03/01	1	41.50	3	41.50	41.35	-2	3,084	-0.06%
2022/02/24	11	41.18	0	0.00	40.70	11	3,250	0.34%
2022/02/22	4	41.79	15	42.40	41.75	-11	3,515	-0.31%
2022/02/21	2	42.75	0	0.00	42.75	2	3,568	0.06%
2022/02/17	1	42.25	4	42.43	42.25	-3	3,963	-0.08%
2022/02/16	15	41.63	1	41.70	41.70	14	3,962	0.35%
2022/02/15	3	41.45	4	41.73	41.55	-1	4,040	-0.02%
2022/02/14	1	41.20	0	0.00	41.20	1	4,128	0.02%
2022/02/11	2	41.90	0	0.00	41.80	2	4,152	0.05%
2022/02/09	0.1	41.70	0	41.90	42.00	0.1	4,231	0.00%
2022/01/26	2	41.00	1	40.85	40.80	1	4,330	0.02%
2022/01/25	6	40.80	0	0.00	40.80	6	4,417	0.14%
2022/01/24	0	0.00	2	41.25	41.35	-2	4,453	-0.04%
2022/01/21	5	41.50	0	0.00	41.35	5	4,537	0.11%
2022/01/20	0	0.00	0.1	42.20	42.00	-0.1	4,538	0.00%
2022/01/19	1	42.05	2	42.60	41.80	-1	4,576	-0.02%
2022/01/18	0	0.00	3	42.98	42.75	-3	4,557	-0.07%
2022/01/17	1	43.05	2	43.10	43.10	-1	4,644	-0.02%
2022/01/14	8	43.63	4	43.55	43.55	4	4,736	0.08%
2022/01/13	0	0.00	2.1	43.43	43.45	-2.1	4,898	-0.04%
2022/01/12	1	42.90	0	0.00	42.60	1	4,951	0.02%
2022/01/11	0	0.00	19	42.80	42.75	-19	5,175	-0.37%
2022/01/10	25	43.11	1	43.10	43.30	24	5,515	0.44%
2022/01/07	9	43.82	32	43.59	43.60	-23	5,730	-0.40%
2022/01/06	31	43.19	10	43.38	43.60	21	5,794	0.36%
2022/01/05	12	43.46	7.1	43.55	43.55	4.9	5,988	0.08%
2022/01/04	36	42.96	0	0.00	43.25	36	6,131	0.59%
2022/01/03	32	42.95	12.2	42.57	42.85	19.8	6,645	0.30%
2021/12/30	5.1	42.01	0	0.00	41.90	5.1	6,725	0.08%
2021/12/29	0	0.00	9	42.01	42.05	-9	6,916	-0.13%
2021/12/28	20	41.85	1	41.90	41.85	19	6,959	0.27%
2021/12/27	0	0.00	1	42.00	42.00	-1	7,032	-0.01%
2021/12/24	1	42.10	1	41.70	42.30	0	7,180	0.00%
2021/12/23	2.1	41.66	0	0.00	41.95	2.1	7,243	0.03%
2021/12/22	1	41.70	3	41.70	41.60	-2	7,395	-0.03%
2021/12/21	2	41.88	1	41.81	41.80	1	7,547	0.01%
2021/12/20	8	42.15	1	41.85	41.85	7	7,868	0.09%
2021/12/17	4	41.85	0	0.00	41.85	4	8,019	0.05%
2021/12/16	11	41.45	0	0.00	41.25	11	8,246	0.13%
2021/12/15	0	0.00	1.3	41.18	41.15	-1.3	8,731	-0.01%
2021/12/14	11	41.15	2	41.25	41.10	9	9,503	0.09%
2021/12/13	6	41.59	3	41.77	41.55	3	9,818	0.03%
2021/12/10	1	41.45	2	41.45	41.35	-1	10,132	-0.01%
2021/12/09	1	41.90	2	41.85	41.70	-1	10,150	-0.01%
2021/12/08	2	41.70	0.2	41.95	41.70	1.8	10,165	0.02%
2021/12/07	0	0.00	1	41.65	41.90	-1	10,150	-0.01%
2021/12/03	4	41.44	0	0.00	41.45	4	10,151	0.04%
2021/12/01	2	41.10	0	0.00	41.55	2	10,150	0.02%
2021/11/30	1	41.40	0.1	41.05	41.00	0.9	10,150	0.01%
2021/11/29	1	41.10	4	41.09	41.10	-3	10,145	-0.03%
2021/11/26	0	0.00	8.4	41.71	41.60	-8.4	10,092	-0.08%
2021/11/25	5	42.80	2	43.10	42.40	3	10,021	0.03%
2021/11/24	1	42.85	2	43.00	42.80	-1	10,011	-0.01%
2021/11/23	19	43.90	13	43.58	43.15	6	9,994	0.06%
2021/11/22	58	44.18	59.4	43.64	44.05	-1.4	9,908	-0.01%
2021/11/19	3	43.52	19	43.99	43.30	-16	9,740	-0.16%
2021/11/18	2	43.30	5	43.12	43.10	-3	9,587	-0.03%
2021/11/17	9	43.13	16.4	43.22	43.40	-7.4	9,523	-0.08%
2021/11/16	1	43.35	11	43.05	43.35	-10	9,379	-0.11%
2021/11/15	0	0.00	3	42.07	41.90	-3	9,147	-0.03%
2021/11/12	12	41.64	0	0.00	41.85	12	9,137	0.13%
2021/11/11	0	0.00	20	40.95	40.80	-20	9,095	-0.22%
2021/11/10	1	41.60	15	41.67	41.55	-14	9,033	-0.15%
2021/11/09	16	41.74	13	41.88	42.10	3	9,018	0.03%
2021/11/08	10	41.85	6	41.51	41.50	4	8,969	0.04%
2021/11/05	20	41.73	11	41.65	41.85	9	8,947	0.10%
2021/11/04	11	41.91	25	41.56	41.50	-14	8,966	-0.16%
2021/11/03	14	41.42	6	41.45	41.40	8	8,918	0.09%
2021/11/02	0	0.00	8	41.46	41.50	-8	8,965	-0.09%
2021/11/01	5	41.37	19	41.34	41.35	-14	8,871	-0.16%
2021/10/29	11	41.23	1	41.50	41.10	10	8,813	0.11%
2021/10/28	4	42.11	1	42.40	41.90	3	8,730	0.03%
2021/10/27	2	42.28	0	0.00	42.25	2	8,705	0.02%
2021/10/26	65	42.77	64	42.36	42.40	1	8,666	0.01%
2021/10/25	16	42.53	28	42.81	42.70	-12	8,597	-0.14%
2021/10/22	6	42.37	2	42.20	42.20	4	8,522	0.05%
2021/10/21	5	42.68	41	42.94	43.10	-36	8,420	-0.43%
2021/10/20	11.1	41.58	44	41.46	41.40	-32.9	8,208	-0.40%
2021/10/19	118.9	42.00	106	42.59	41.90	12.9	8,091	0.16%	大買/大賣/
2021/10/18	94.1	43.58	60	43.23	42.15	34.1	7,879	0.43%
2021/10/15	48	43.50	84	43.65	44.25	-36	7,551	-0.48%
2021/10/14	15	43.00	47	43.17	42.95	-32	7,346	-0.44%
2021/10/13	107	43.18	62	43.12	43.65	45	7,244	0.62%	大買/
2021/10/12	23.1	43.28	33	42.85	42.70	-9.9	7,081	-0.14%
2021/10/08	28	44.29	47	44.34	44.20	-19	6,883	-0.28%
2021/10/07	70	42.38	27.1	42.57	43.05	43	6,326	0.68%
2021/10/06	50	41.69	60.2	41.60	42.15	-10.2	6,118	-0.17%
2021/10/05	36	40.13	12	40.25	40.30	24	5,905	0.41%
2021/10/04	14	40.85	14	40.95	40.60	0	5,852	0.00%
2021/10/01	13	40.63	18	41.17	40.25	-5	5,782	-0.09%
2021/09/30	24	42.26	8	42.55	42.70	16	5,642	0.28%
2021/09/29	7	42.16	4	42.26	42.00	3	5,550	0.05%
2021/09/28	2	42.03	13	42.27	42.80	-11	5,453	-0.20%
2021/09/27	29.1	43.88	26	44.45	43.10	3	5,411	0.06%
2021/09/24	8	43.73	16	43.82	44.00	-8	5,138	-0.16%
2021/09/23	22.1	43.34	37	43.36	43.80	-14.9	4,989	-0.30%
2021/09/22	48	43.33	27	44.00	43.70	21	4,756	0.44%
2021/09/17	63	43.55	175.2	43.01	43.95	-112.2	4,291	-2.61%	大賣/鉅額交易
2021/09/16	97	41.20	28	41.43	41.15	69	3,610	1.91%
2021/09/15	35	39.65	49	39.55	40.30	-14	3,399	-0.41%
2021/09/14	16	38.23	16.6	38.02	38.25	-0.6	3,195	-0.02%
2021/09/13	45.2	37.59	20	38.03	38.05	25.2	3,189	0.79%
2021/09/09	1	36.85	0	0.00	36.85	1	3,326	0.03%
2021/09/08	2.2	37.28	0.4	37.05	36.90	1.7	3,339	0.05%
2021/09/07	1	37.55	10	37.50	37.50	-9	3,374	-0.27%
2021/09/03	2	37.90	0.6	38.10	38.10	1.4	3,381	0.04%
2021/09/02	10	38.00	0	0.00	37.85	10	3,378	0.30%
2021/09/01	1	37.95	0	0.00	38.00	1	3,369	0.03%
2021/08/31	10	37.80	0	0.00	37.85	10	3,366	0.30%
2021/08/30	5	38.24	1	38.10	38.10	4	3,373	0.12%
2021/08/27	2	37.95	1	37.70	38.00	1	3,369	0.03%
2021/08/26	2.4	37.72	0	0.00	37.45	2.4	3,367	0.07%
2021/08/25	2	37.30	1.6	37.25	37.30	0.4	3,369	0.01%
2021/08/24	1	36.70	5	36.85	36.95	-4	3,388	-0.12%
2021/08/20	5	36.45	1	36.30	36.35	4	3,439	0.12%
2021/08/19	4	36.70	1	37.10	36.70	3	3,468	0.09%
2021/08/18	3	36.98	6	37.33	37.55	-3	3,469	-0.09%
2021/08/17	4	37.50	0	0.00	37.00	4	3,480	0.11%
2021/08/16	2	38.25	0	0.00	37.80	2	3,481	0.06%
2021/08/11	1	39.40	1	39.10	39.15	0	3,558	0.00%
2021/08/10	2	39.40	0	0.00	39.40	2	3,646	0.05%
2021/08/09	10.4	40.39	0	0.00	40.35	10.4	3,746	0.28%
2021/08/06	3	41.23	1	41.45	40.90	2	3,899	0.05%
2021/08/04	1	39.65	0	0.00	40.00	1	4,156	0.02%
2021/08/02	0	0.00	2	40.01	40.30	-2	4,323	-0.05%
2021/07/29	0	0.00	1.3	40.00	40.25	-1.3	4,468	-0.03%
2021/07/28	2	39.53	0	0.00	39.70	2	4,571	0.04%
2021/07/26	0	0.00	0.1	40.75	40.85	-0.1	4,940	0.00%
2021/07/23	4	41.19	0	0.00	41.00	4	5,029	0.08%
2021/07/22	0	0.00	2	41.10	40.70	-2	5,087	-0.04%
2021/07/21	3	40.32	0	0.00	40.00	3	5,135	0.06%
2021/07/20	3	40.73	1	40.80	40.60	2	5,149	0.04%
2021/07/19	2.6	41.47	0	0.00	41.35	2.6	5,206	0.05%
2021/07/16	0	0.00	2	43.00	42.50	-2	5,419	-0.04%
2021/07/15	5	42.10	20	41.85	41.75	-15	5,568	-0.27%
2021/07/14	7	41.36	0.1	42.00	41.15	6.9	5,798	0.12%
2021/07/09	0.2	41.95	1	42.20	41.95	-0.8	6,373	-0.01%
2021/07/07	5	42.80	0	0.00	42.60	5	7,496	0.07%
2021/07/06	1	42.95	0	0.00	42.70	1	7,871	0.01%
2021/07/02	0	0.00	1.1	42.99	43.00	-1.1	8,189	-0.01%
2021/07/01	0.2	42.25	1	43.00	42.15	-0.8	8,194	-0.01%
2021/06/30	0	0.00	1	42.70	42.60	-1	8,237	-0.01%
2021/06/29	0	0.00	2	42.50	42.30	-2	8,331	-0.02%
2021/06/25	0.5	42.39	0	0.00	42.50	0.5	8,515	0.01%
2021/06/24	5	42.52	5	42.63	42.75	0	8,614	0.00%
2021/06/23	2	41.40	4	41.29	41.60	-2	8,997	-0.02%
2021/06/21	0	0.00	1	40.50	39.50	-1	10,778	-0.01%
2021/06/18	15	40.12	29	40.60	40.50	-14	10,830	-0.13%
2021/06/17	0	0.00	8	40.03	40.20	-8	10,808	-0.07%
2021/06/16	22	40.05	0	0.00	40.05	22	10,903	0.20%
2021/06/15	0	0.00	0.7	39.35	39.40	-0.7	11,015	-0.01%
2021/06/11	0	0.00	1	40.05	39.65	-1	11,273	-0.01%
2021/06/09	8	39.65	0	0.00	39.35	8	11,374	0.07%
2021/06/07	3	39.27	8	39.80	39.80	-5	11,473	-0.04%
2021/06/03	1	40.00	0	0.00	40.10	1	11,617	0.01%
2021/06/02	0	0.00	2	39.78	40.10	-2	11,720	-0.02%
2021/06/01	0	0.00	6	39.75	40.10	-6	11,728	-0.05%
2021/05/31	10	39.50	0.2	39.40	39.45	9.8	11,793	0.08%
2021/05/28	0	0.00	2	40.00	39.70	-2	11,827	-0.02%
2021/05/27	2	38.80	6	38.93	38.80	-4	11,868	-0.03%
2021/05/26	5	39.35	10	39.83	39.80	-5	11,895	-0.04%
2021/05/25	30	40.17	45	40.00	39.55	-15	12,015	-0.12%
2021/05/24	18	39.54	0	0.00	39.50	18	12,265	0.15%
2021/05/21	1	39.15	14	39.41	39.20	-13	12,377	-0.11%
2021/05/19	8	39.33	9	38.58	39.20	-1	12,798	-0.01%
2021/05/18	23	38.07	22	38.45	38.85	1	12,797	0.01%
2021/05/17	13	36.77	2.1	36.85	36.00	10.9	12,762	0.09%
2021/05/14	33	39.45	11	39.78	38.90	22	12,672	0.17%
2021/05/13	4.2	38.35	5	37.54	38.40	-0.8	12,556	-0.01%
2021/05/12	13	38.05	2	37.18	38.10	11	12,478	0.09%
2021/05/11	13	40.72	12	40.97	40.60	1	12,357	0.01%
2021/05/10	0	0.00	4	43.29	43.20	-4	12,322	-0.03%
2021/05/07	9	41.54	22	42.33	42.90	-13	12,358	-0.11%
2021/05/06	4.4	41.12	1.2	40.71	40.55	3.2	12,440	0.03%
2021/05/05	9.2	40.27	3.2	41.11	40.40	6.1	12,720	0.05%
2021/05/04	29.4	41.16	39.2	40.67	40.50	-9.8	12,698	-0.08%
2021/05/03	14	43.69	59	43.39	42.95	-45	12,571	-0.36%
2021/04/29	3.1	45.40	168	45.33	45.40	-164.9	12,565	-1.31%	大賣/鉅額交易
2021/04/28	15.4	45.03	20	45.23	45.15	-4.6	12,567	-0.04%
2021/04/27	74	45.59	4	45.71	45.60	70	12,645	0.55%
2021/04/26	6.2	44.79	0	0.00	44.75	6.2	12,694	0.05%
2021/04/23	9.5	44.78	4	44.95	44.60	5.5	12,780	0.04%
2021/04/22	34	45.70	40	45.99	44.35	-6	12,901	-0.05%
2021/04/21	27	46.65	506	47.00	46.50	-479	12,842	-3.73%	大賣/鉅額交易
2021/04/20	8	47.21	56.6	47.34	47.85	-48.6	12,734	-0.38%
2021/04/19	0	0.00	12	46.25	46.40	-12	12,771	-0.09%
2021/04/16	15	45.64	0	0.00	45.65	15	12,810	0.12%
2021/04/15	40	45.84	9	46.16	45.55	31	12,884	0.24%
2021/04/14	52	46.66	40.5	47.24	47.20	11.5	12,794	0.09%
2021/04/13	106	47.52	85.8	47.54	46.80	20.2	13,010	0.16%	大買/
2021/04/12	35	46.55	167	46.12	46.30	-132	12,787	-1.03%	大賣/鉅額交易
2021/04/09	120	44.92	9.8	44.80	44.70	110.2	13,190	0.84%	大買/鉅額交易
2021/04/08	5.2	43.98	8	44.03	44.05	-2.8	13,439	-0.02%
2021/04/07	5	43.93	0	0.00	43.95	5	13,403	0.04%
2021/04/06	0	0.00	2	44.05	44.00	-2	13,536	-0.01%
2021/04/01	1	44.05	3	44.40	44.45	-2	14,220	-0.01%
2021/03/31	19	44.08	24	44.31	44.05	-5	14,437	-0.03%
2021/03/30	9	43.29	4.5	43.29	43.35	4.5	14,258	0.03%
2021/03/29	19	43.28	12	43.51	43.45	7	14,224	0.05%
2021/03/26	31	43.56	51.3	43.92	43.25	-20.3	14,084	-0.14%
2021/03/25	244	45.73	226	46.57	45.10	18	13,578	0.13%	大買/大賣/
2021/03/24	186.3	45.14	152.6	45.52	46.65	33.7	12,788	0.26%	大買/大賣/
2021/03/23	27	42.67	13	42.55	42.45	14	11,679	0.12%
2021/03/22	19	42.31	0.8	42.15	42.45	18.2	11,591	0.16%
2021/03/19	1	42.10	5	42.47	42.10	-4	11,540	-0.03%
2021/03/18	18	43.49	60	43.32	42.80	-42	11,438	-0.37%
2021/03/17	78	43.44	29	43.61	43.30	49	11,313	0.43%
2021/03/16	23	42.78	5.1	42.90	42.75	17.9	11,058	0.16%
2021/03/15	1	42.30	0.5	42.45	42.25	0.5	10,985	0.00%
2021/03/12	2	42.40	12.8	42.42	42.50	-10.8	10,965	-0.10%
2021/03/11	4	42.50	5	42.60	42.40	-1	10,998	-0.01%
2021/03/10	4	42.76	2	43.15	42.35	2	10,968	0.02%
2021/03/09	7	42.61	33	42.63	42.85	-26	10,911	-0.24%
2021/03/08	3	42.00	22	42.86	42.10	-19	10,839	-0.18%
2021/03/05	6	41.56	5	41.54	41.50	1	10,725	0.01%
2021/03/04	1	41.50	6	42.10	41.60	-5	10,714	-0.05%
2021/03/03	1	41.85	4.3	41.51	41.85	-3.3	10,655	-0.03%
2021/03/02	68	41.26	65	42.12	41.20	3	10,597	0.03%
2021/02/26	85.4	41.90	200	41.40	41.65	-114.6	10,553	-1.09%	大賣/鉅額交易
2021/02/25	13	42.80	46	42.73	42.60	-33	10,566	-0.31%
2021/02/24	23	41.41	20.1	42.17	41.40	2.9	10,518	0.03%
2021/02/23	20	43.39	12	43.55	43.55	8	10,325	0.08%
2021/02/22	12	42.94	1	43.25	42.90	11	10,227	0.11%
2021/02/19	268	43.42	85	42.29	43.70	183	10,159	1.80%	大買/鉅額交易
2021/02/18	1	40.65	5	40.96	41.10	-4	9,965	-0.04%
2021/02/17	1	40.70	18	40.70	40.90	-17	10,053	-0.17%
2021/02/05	1	40.10	5	40.34	40.00	-4	10,018	-0.04%
2021/02/04	13	40.53	10	40.55	40.35	3	9,982	0.03%
2021/02/03	2	41.40	19.1	41.24	40.95	-17.1	9,973	-0.17%
2021/02/02	1	41.35	18	41.02	41.15	-17	9,943	-0.17%
2021/02/01	20	40.38	7	40.54	40.45	13	9,892	0.13%
2021/01/29	24	41.40	26.7	41.25	40.90	-2.7	9,858	-0.03%
2021/01/28	50.5	41.79	15	41.43	41.35	35.5	9,789	0.36%
2021/01/27	73	42.42	66	42.89	43.20	7	9,589	0.07%
2021/01/26	23	41.40	22	41.58	41.10	1	9,261	0.01%
2021/01/25	47	42.11	6	42.07	41.95	41	9,225	0.44%
2021/01/22	24	41.31	32	42.46	43.20	-8	9,197	-0.09%
2021/01/21	25	41.34	23	40.94	40.95	2	9,061	0.02%
2021/01/20	37	42.09	22	41.59	41.45	15	8,987	0.17%
2021/01/19	46	43.24	27	43.36	43.05	19	8,845	0.21%
2021/01/18	26	43.43	14.3	43.22	43.55	11.7	8,730	0.13%
2021/01/15	34.7	43.40	14	42.97	42.75	20.7	8,578	0.24%
2021/01/14	29	44.34	24	44.81	44.30	5	8,366	0.06%
2021/01/13	21	44.56	16	44.91	44.45	5	8,162	0.06%
2021/01/12	70	45.01	220	44.18	43.95	-150	8,071	-1.86%	大賣/鉅額交易
2021/01/11	27	47.23	14	47.25	46.80	13	7,913	0.16%
2021/01/08	49.5	46.87	441	46.73	46.55	-391.5	7,853	-4.99%	大賣/鉅額交易
2021/01/07	446	47.87	40	48.32	48.00	406	7,662	5.30%	大買/鉅額交易
2021/01/06	68	49.76	76	50.32	49.00	-8	7,415	-0.11%
2021/01/05	79.8	49.30	40	49.64	48.85	39.8	6,700	0.59%
2021/01/04	75	48.93	70	48.37	50.90	5	6,279	0.08%
2020/12/31	283	46.03	93.1	45.39	46.90	189.9	5,551	3.42%	大買/鉅額交易
2020/12/30	13	42.23	29	42.57	42.85	-16	5,130	-0.31%
2020/12/29	28	42.57	28	42.26	42.20	0	5,130	0.00%
2020/12/28	69.1	43.48	51	43.12	43.50	18.1	4,966	0.36%
2020/12/25	77	39.79	81.1	40.24	41.05	-4.1	4,236	-0.10%
2020/12/24	0.6	37.35	4	37.33	37.35	-3.4	3,943	-0.09%
2020/12/23	2	36.90	0	0.00	37.20	2	3,965	0.05%
2020/12/22	42	37.69	0	0.00	37.00	42	3,990	1.05%
2020/12/17	2	36.95	0	0.00	36.90	2	4,034	0.05%
2020/12/15	8	36.60	0	0.00	36.50	8	4,114	0.19%
2020/12/14	1	36.70	0.1	36.80	36.70	0.9	4,295	0.02%
2020/12/11	12	36.97	0	0.00	36.80	12	4,351	0.28%
2020/12/10	13	37.50	0	0.00	37.65	13	4,463	0.29%
2020/12/09	0.4	37.70	1	38.30	37.85	-0.6	4,563	-0.01%
2020/12/07	11.5	37.72	0	0.00	37.65	11.5	4,911	0.23%
2020/12/03	10	38.40	1	38.25	38.25	9	5,035	0.18%
2020/12/02	2	38.60	3	38.58	38.55	-1	5,096	-0.02%
2020/12/01	0	0.00	4	39.08	38.80	-4	5,203	-0.08%
2020/11/30	1	39.20	20	38.80	39.00	-19	5,256	-0.36%
2020/11/26	0	0.00	5.6	39.20	39.20	-5.6	5,594	-0.10%
2020/11/25	0	0.00	5.3	39.35	39.50	-5.3	5,902	-0.09%
2020/11/24	6	39.12	0	0.00	38.75	6	6,017	0.10%
2020/11/23	110.6	40.10	117	40.18	40.10	-6.4	6,060	-0.11%	大買/大賣/
2020/11/20	20	40.02	1	39.95	40.05	19	6,286	0.30%
2020/11/19	0	0.00	11	39.20	38.90	-11	6,314	-0.17%
2020/11/18	6	38.94	17	38.80	39.00	-11	6,319	-0.17%
2020/11/17	2	37.05	4.5	37.77	38.10	-2.5	6,289	-0.04%
2020/11/16	44.4	37.69	48	37.04	37.70	-3.6	6,399	-0.06%
2020/11/13	1	36.50	0	0.00	36.25	1	6,375	0.02%
2020/11/12	1	35.55	0	0.00	36.00	1	6,632	0.02%
2020/11/11	5	35.90	0	0.00	35.90	5	6,804	0.07%
2020/11/10	2	35.28	2	35.30	35.05	0	6,818	0.00%
2020/11/09	0.1	34.00	2	34.55	34.50	-1.9	6,897	-0.03%
2020/11/06	12	34.03	10	34.00	34.00	2	7,052	0.03%
2020/11/05	2	34.90	1.3	34.82	34.90	0.7	7,399	0.01%
2020/11/04	0.5	35.05	0	0.00	35.15	0.5	7,647	0.01%
2020/11/03	0	0.00	3.2	35.31	35.05	-3.2	7,742	-0.04%
2020/11/02	5	34.74	25	34.80	34.90	-20	7,806	-0.26%
2020/10/30	31.2	36.70	11.6	35.78	35.60	19.6	7,864	0.25%
2020/10/29	5.6	37.52	2	37.53	37.55	3.6	7,849	0.05%
2020/10/28	0.1	38.10	10.2	38.20	38.30	-10.1	7,917	-0.13%
2020/10/27	0	0.00	4	38.20	38.20	-4	7,957	-0.05%
2020/10/26	0	38.25	5	38.45	38.30	-5	8,080	-0.06%
2020/10/23	0.4	38.05	0	0.00	38.05	0.4	8,107	0.00%
2020/10/22	0	0.00	1	38.10	38.20	-1	8,212	-0.01%
2020/10/21	161	38.13	3.3	38.54	38.20	157.7	8,288	1.90%	大買/鉅額交易
2020/10/20	2	38.10	0	0.00	38.30	2	8,430	0.02%
2020/10/19	56	39.04	11	39.13	38.00	45	8,490	0.53%
2020/10/06	0	0.00	23	23.55	23.95	-23	8,403	-0.27%
2020/10/05	1	22.80	21	22.66	22.85	-20	8,393	-0.24%
2020/09/30	1	22.95	0.4	22.80	22.95	0.6	8,477	0.01%
2020/09/29	0	0.00	1	23.50	23.30	-1	8,629	-0.01%
2020/09/25	0	0.00	10	22.55	22.60	-10	8,961	-0.11%
2020/09/24	3	22.42	0	0.00	22.55	3	8,931	0.03%
2020/09/23	11	22.91	0	0.00	22.80	11	8,866	0.12%
2020/09/22	6	23.70	0	0.00	23.40	6	8,809	0.07%
2020/09/21	0	0.00	2.2	24.26	24.30	-2.2	8,759	-0.02%
2020/09/18	0	0.00	1	24.15	24.30	-1	8,856	-0.01%
2020/09/17	6	24.01	7	23.84	23.75	-1	8,918	-0.01%
2020/09/16	1	23.50	4.3	23.59	23.50	-3.3	8,958	-0.04%
2020/09/15	1	23.75	0.7	23.70	23.75	0.3	8,950	0.00%
2020/09/14	5	23.65	0	0.00	23.60	5	9,023	0.06%
2020/09/11	5	23.98	0	0.00	23.70	5	9,128	0.05%
2020/09/10	13	24.55	0.1	24.35	24.35	12.9	9,194	0.14%
2020/09/09	1	24.40	15	23.95	24.45	-14	9,265	-0.15%
2020/09/08	7	24.32	12	24.48	24.25	-5	9,286	-0.05%
2020/09/04	3	25.47	0	0.00	25.45	3	9,415	0.03%
2020/09/03	2	25.50	2	25.62	25.30	0	9,458	0.00%
2020/09/02	16	25.78	13	25.78	25.70	3	9,787	0.03%
2020/09/01	20	25.60	19.1	25.78	25.90	0.9	10,242	0.01%
2020/08/31	2	25.30	78	25.35	25.30	-76	10,258	-0.74%
2020/08/28	1	24.80	0	0.00	24.65	1	10,694	0.01%
2020/08/27	4	24.81	0	0.00	24.75	4	10,730	0.04%
2020/08/26	14	24.88	11	25.00	25.10	3	10,706	0.03%
2020/08/25	16	24.48	15	24.45	24.40	1	10,706	0.01%
2020/08/24	16	24.58	1	24.55	24.85	15	10,717	0.14%
2020/08/21	46	24.84	22	24.82	25.10	24	10,745	0.22%
2020/08/20	51	23.52	35	23.39	23.30	16	10,541	0.15%
2020/08/19	13	25.05	3	25.15	24.75	10	10,319	0.10%
2020/08/18	57	25.03	7.4	25.13	25.35	49.6	10,271	0.48%
2020/08/17	32	24.90	38.1	25.07	25.15	-6.1	10,263	-0.06%
2020/08/14	7	23.89	7	23.95	23.85	0	10,253	0.00%
2020/08/13	1	24.50	12	24.41	24.40	-11	10,722	-0.10%
2020/08/12	11	24.24	74	24.32	24.40	-63	11,160	-0.56%
2020/08/11	13	24.48	22	24.49	24.55	-9	11,315	-0.08%
2020/08/10	6	24.33	48	24.30	24.20	-42	11,238	-0.37%
2020/08/07	40	24.54	13	24.48	24.00	27	11,141	0.24%
2020/08/06	7	23.81	20	23.94	23.90	-13	10,896	-0.12%
2020/08/05	1	23.40	2	23.75	23.50	-1	10,748	-0.01%
2020/08/04	1	23.45	2.1	23.54	23.50	-1.1	10,813	-0.01%
2020/08/03	81	23.67	23	23.48	23.45	58	10,766	0.54%
2020/07/31	9	23.62	12	23.62	23.70	-3	10,628	-0.03%
2020/07/30	5	22.97	7	22.85	23.00	-2	10,275	-0.02%
2020/07/29	1	21.85	5	21.85	21.80	-4	10,056	-0.04%
2020/07/28	0	0.00	0	22.75	20.85	0	10,052	0.00%
2020/07/27	0	0.00	3	20.80	20.70	-3	10,058	-0.03%
2020/07/23	5	21.85	5	21.91	21.85	0	10,053	0.00%
2020/07/22	2	21.70	5	21.75	21.65	-3	10,037	-0.03%
2020/07/21	0	0.00	46	21.58	21.90	-46	10,042	-0.46%
2020/07/20	0	0.00	25	21.57	21.40	-25	10,001	-0.25%
2020/07/17	0	0.00	84.2	21.64	21.45	-84.2	10,058	-0.84%
2020/07/16	0	0.00	50	21.75	21.80	-50	10,100	-0.50%
2020/07/15	2	21.80	125	21.80	21.65	-123	10,074	-1.22%	大賣/鉅額交易
2020/07/14	1	21.70	78	21.53	21.55	-77	10,050	-0.77%
2020/07/13	0	0.00	71	21.38	21.45	-71	10,089	-0.70%
2020/07/10	3	21.30	35	21.26	21.10	-32	10,118	-0.32%
2020/07/09	25	21.26	11	21.20	21.10	14	10,131	0.14%
2020/07/08	85	21.41	15	21.48	21.40	70	10,172	0.69%
2020/07/07	5	21.91	31	21.94	22.25	-26	10,259	-0.25%
2020/07/06	53	21.15	49	21.25	21.25	4	10,679	0.04%
2020/07/03	3	21.15	1	21.45	21.20	2	11,003	0.02%
2020/07/02	1	21.25	0	0.00	21.25	1	11,299	0.01%
2020/07/01	1	21.20	0	0.00	21.35	1	11,619	0.01%
2020/06/30	0	0.00	13.2	21.37	21.55	-13.2	11,996	-0.11%
2020/06/29	40	21.10	0	0.00	21.15	40	12,611	0.32%
2020/06/24	6	21.89	52	22.14	21.90	-46	12,541	-0.37%
2020/06/23	23	22.32	122	22.16	22.15	-99	12,518	-0.79%	大賣/
2020/06/22	2	22.30	3	22.47	22.55	-1	12,531	-0.01%
2020/06/19	1	22.50	3	22.58	22.50	-2	12,547	-0.02%
2020/06/18	2	22.65	0	0.00	22.50	2	12,504	0.02%
2020/06/17	13	23.07	7	22.92	22.90	6	12,471	0.05%
2020/06/16	0	0.00	6	22.77	22.80	-6	12,489	-0.05%
2020/06/15	3	22.33	20	22.20	22.10	-17	12,420	-0.14%
2020/06/12	6	22.10	120.3	22.17	22.25	-114.3	12,415	-0.92%	大賣/鉅額交易
2020/06/11	59	23.03	1	22.90	22.70	58	12,296	0.47%
2020/06/10	6	23.80	8	23.63	23.85	-2	12,240	-0.02%
2020/06/09	35	23.93	378	23.96	23.85	-343	12,160	-2.82%	大賣/鉅額交易
2020/06/08	36.5	23.35	132	23.52	23.20	-95.5	11,764	-0.81%	大賣/
2020/06/05	12	22.18	11	22.30	22.30	1	11,237	0.01%
2020/06/04	14.5	21.65	30	22.11	22.35	-15.5	11,126	-0.14%
2020/06/03	0	0.00	1	20.35	20.35	-1	10,578	-0.01%
2020/06/02	2	20.30	6.4	20.29	20.10	-4.4	10,602	-0.04%
2020/06/01	0	0.00	2	20.30	20.30	-2	10,650	-0.02%
2020/05/29	0	0.00	2	19.98	19.80	-2	10,614	-0.02%
2020/05/28	2	20.03	4	20.51	19.80	-2	10,651	-0.02%
2020/05/27	0	0.00	2.7	19.80	19.90	-2.7	10,612	-0.03%
2020/05/26	40	19.96	0	0.00	19.90	40	10,745	0.37%
2020/05/25	98	20.03	49.1	20.16	20.25	48.9	10,725	0.46%
2020/05/22	101	20.16	20	20.12	20.05	81	10,719	0.76%	大買/
2020/05/21	188	20.57	30.4	20.51	20.60	157.6	10,663	1.48%	大買/鉅額交易
2020/05/20	92	20.19	51	20.13	20.35	41	10,541	0.39%
2020/05/19	29	19.29	37	19.32	19.70	-8	10,116	-0.08%
2020/05/18	8	17.79	11	17.93	17.95	-3	9,692	-0.03%
2020/05/15	2	16.90	2	17.00	16.90	0	9,511	0.00%
2020/05/14	0	0.00	11	16.75	16.70	-11	9,458	-0.12%
2020/05/12	1	16.85	0	0.00	16.75	1	9,612	0.01%
2020/05/11	0	0.00	7	16.89	16.90	-7	9,800	-0.07%
2020/05/08	8	16.43	3	16.35	16.35	5	10,006	0.05%
2020/05/07	1	16.50	7	16.53	16.45	-6	10,091	-0.06%
2020/05/06	2	16.40	0	0.00	16.40	2	10,143	0.02%
2020/05/05	2	16.80	0	0.00	16.65	2	10,113	0.02%
2020/05/04	4	16.89	0	0.00	16.70	4	10,085	0.04%
2020/04/30	8	17.66	11.3	17.48	17.40	-3.3	10,060	-0.03%
2020/04/29	7	17.42	7.1	17.58	17.55	-0.1	9,996	0.00%
2020/04/28	0	0.00	3	16.90	16.90	-3	9,978	-0.03%
2020/04/24	0	0.00	0.1	16.70	16.70	-0.1	9,845	0.00%
2020/04/23	1	17.00	1	17.00	17.00	0	9,776	0.00%
2020/04/22	2	16.63	21	16.37	16.55	-19	9,690	-0.20%
2020/04/21	9	16.87	0	0.00	16.75	9	9,616	0.09%
2020/04/20	22	17.75	1.1	17.75	17.70	20.9	9,464	0.22%
2020/04/17	1	17.85	1	18.05	17.80	0	9,427	0.00%
2020/04/16	4	18.04	1	18.10	18.20	3	9,317	0.03%
2020/04/15	6	18.70	2	18.35	18.35	4	9,244	0.04%
2020/04/14	2	18.45	2	18.55	18.45	0	9,153	0.00%
2020/04/13	4	18.53	2	18.48	18.70	2	9,024	0.02%
2020/04/10	5	18.69	19.7	18.77	18.75	-14.7	8,882	-0.17%
2020/04/09	40	18.83	39	18.80	18.50	1	8,637	0.01%
2020/04/08	4	17.54	37	17.56	18.15	-33	7,968	-0.41%
2020/04/07	14	15.99	4.5	16.44	16.50	9.5	7,539	0.13%
2020/04/06	9.1	15.21	32	15.30	15.55	-23	7,210	-0.32%
2020/04/01	11.5	14.78	16	14.67	14.85	-4.5	6,853	-0.07%
2020/03/31	32	14.84	23	14.72	14.70	9	6,443	0.14%
2020/03/27	21	16.90	41	16.38	16.30	-20	5,786	-0.35%
2020/03/26	22	15.74	1	16.55	16.65	21	5,713	0.37%
2020/03/25	5	15.20	1	15.60	15.50	4	5,625	0.07%
2020/03/20	3	15.12	0	0.00	15.15	3	5,562	0.05%
2020/03/19	14	14.83	1	15.00	14.50	13	5,495	0.24%
2020/03/18	4	16.35	14	16.53	16.10	-10	5,345	-0.19%
2020/03/17	5.3	16.25	4	16.40	16.40	1.3	5,310	0.02%
2020/03/16	5	17.56	19	17.69	17.00	-14	5,212	-0.27%
2020/03/13	60	17.30	7	17.15	17.60	53	5,173	1.02%
2020/03/12	5	18.77	19	18.97	18.60	-14	5,023	-0.28%
2020/03/11	9	19.98	6	19.95	19.65	3	4,910	0.06%
2020/03/10	1	20.35	2	20.30	20.35	-1	4,867	-0.02%
2020/03/09	15	20.44	12	20.30	20.10	3	4,794	0.06%
2020/03/06	9	20.42	0	0.00	20.35	9	4,655	0.19%
2020/03/05	6	21.06	41	21.00	21.00	-35	4,563	-0.77%
2020/03/04	0	0.00	20	20.70	21.15	-20	4,486	-0.45%
2020/03/03	33	20.69	10	20.80	20.85	23	4,407	0.52%
2020/03/02	27	20.43	0	0.00	20.30	27	4,305	0.63%
2020/02/27	1	20.80	2	20.45	20.40	-1	4,172	-0.02%
2020/02/26	3	21.52	1	21.20	21.55	2	4,034	0.05%
2020/02/20	19	21.00	3	20.90	21.05	16	3,614	0.44%
2020/02/19	0	0.00	4	20.89	20.90	-4	3,444	-0.12%
2020/02/18	10	20.35	23	20.33	20.15	-13	3,365	-0.39%
2020/02/17	0	0.00	21	20.05	20.05	-21	3,311	-0.63%
2020/02/13	0	0.00	4	20.05	20.00	-4	3,221	-0.12%
2020/02/12	3	20.05	6	19.96	20.05	-3	3,161	-0.09%
2020/02/11	45	20.17	1.4	19.89	19.65	43.6	3,040	1.43%
2020/02/10	11	19.40	6	19.30	19.90	5	2,847	0.18%
2020/02/07	0	0.00	2	19.20	19.25	-2	2,539	-0.08%
2020/02/06	0	0.00	5	18.60	18.75	-5	2,407	-0.21%
2020/02/04	2	17.30	0	0.00	17.35	2	2,323	0.09%
2020/02/03	11	17.10	0	0.00	17.15	11	2,303	0.48%
2020/01/31	5	18.00	0	0.00	17.90	5	2,244	0.22%
2020/01/20	8	19.20	2	19.35	19.20	6	2,140	0.28%
2020/01/09	2	18.80	0	0.00	18.95	2	2,306	0.09%
2020/01/08	10	18.70	0	0.00	18.70	10	2,348	0.43%
2019/12/26	0	0.00	17	19.53	19.50	-17	2,460	-0.69%
2019/12/25	2	19.35	0	0.00	19.40	2	2,468	0.08%
2019/12/24	2	19.45	1	19.50	19.40	1	2,544	0.04%
2019/12/19	0	0.00	0	19.45	19.45	0	2,550	0.00%
2019/12/18	2	19.70	1	19.70	19.65	1	2,554	0.04%
2019/12/17	0	0.00	1	19.40	19.75	-1	2,559	-0.04%
2019/12/13	0	0.00	10	19.05	18.95	-10	2,589	-0.39%
2019/12/09	1	18.95	0	0.00	18.85	1	2,849	0.04%
2019/12/05	0	0.00	18	18.85	18.80	-18	3,019	-0.60%
2019/11/20	0	0.00	1	18.95	19.00	-1	3,120	-0.03%
2019/11/18	0	0.00	1	18.60	18.80	-1	3,179	-0.03%
2019/11/15	2	18.65	0	0.00	18.70	2	3,276	0.06%
2019/11/14	1	19.05	0	0.00	19.00	1	3,218	0.03%
2019/11/13	1	19.10	0	0.00	19.05	1	3,257	0.03%
2019/11/08	1	19.60	0.2	19.60	19.65	0.8	3,598	0.02%
2019/11/07	1	19.70	1	19.85	19.60	0	3,789	0.00%
2019/11/05	2	19.60	4	19.63	19.70	-2	3,820	-0.05%
2019/10/24	0	0.00	7	19.65	19.65	-7	4,919	-0.14%
2019/10/21	0	0.00	4	19.55	19.85	-4	5,024	-0.08%
2019/10/18	0	0.00	20	19.55	19.50	-20	5,082	-0.39%
2019/10/17	0	0.00	0.1	19.70	19.70	-0.1	5,096	0.00%
2019/10/04	1	19.20	0	19.65	19.40	1	5,551	0.02%
2019/10/03	5	19.30	0	0.00	19.35	5	5,561	0.09%
2019/09/24	0	0.00	1	20.30	20.25	-1	6,196	-0.02%
2019/09/23	1	20.45	0	0.00	20.30	1	6,249	0.02%
2019/09/20	1	20.40	0	0.00	20.35	1	6,345	0.02%
2019/09/19	0	0.00	4	20.74	20.60	-4	6,527	-0.06%
2019/09/18	0	0.00	2	20.43	20.40	-2	6,707	-0.03%
2019/09/17	23	20.36	20.2	20.51	20.10	2.9	6,676	0.04%
2019/09/12	0	0.00	1	21.10	21.10	-1	6,819	-0.01%
2019/09/11	0	0.00	6.6	20.95	20.95	-6.6	6,892	-0.10%
2019/09/10	0	0.00	1	21.20	21.10	-1	6,912	-0.01%
2019/09/09	7	21.46	9	21.49	21.35	-2	6,974	-0.03%
2019/09/04	0	0.00	20	20.90	20.90	-20	7,295	-0.27%
2019/09/03	22	20.99	1	20.95	20.85	21	7,420	0.28%
2019/08/30	1	20.95	1	21.00	20.90	0	7,736	0.00%
2019/08/29	2	21.00	0	0.00	20.90	2	7,911	0.03%
2019/08/28	1	20.75	1	21.15	21.15	0	8,083	0.00%
2019/08/27	0	0.00	1	20.90	20.60	-1	8,269	-0.01%
2019/08/26	1	20.70	0	0.00	20.70	1	8,468	0.01%
2019/08/23	6	20.90	1	20.95	20.95	5	8,667	0.06%
2019/08/22	2	20.90	0	0.00	21.00	2	9,296	0.02%
2019/08/21	5	21.10	3.3	20.89	20.95	1.7	9,722	0.02%
2019/08/20	4	20.69	4	20.63	20.60	0	10,331	0.00%
2019/08/16	4	21.31	3	21.27	21.30	1	10,429	0.01%
2019/08/15	8	21.34	1	21.30	21.10	7	10,583	0.07%
2019/08/14	9	21.84	2	21.68	21.90	7	10,655	0.07%
2019/08/12	2	22.50	9	22.44	23.15	-7	11,551	-0.06%
2019/08/06	4	22.30	0	0.00	22.70	4	12,036	0.03%
2019/08/05	1	23.20	1	22.90	22.90	0	12,002	0.00%
2019/08/02	1	23.00	1	23.15	23.05	0	11,956	0.00%
2019/08/01	3	23.70	0	0.00	23.60	3	11,864	0.03%
2019/07/31	5	24.12	0	0.00	24.00	5	11,789	0.04%
2019/07/30	2	24.25	20	24.25	24.30	-18	11,699	-0.15%
2019/07/29	12	24.58	6	24.38	24.45	6	11,611	0.05%
2019/07/26	22	23.66	23	23.55	23.90	-1	11,344	-0.01%
2019/07/25	0	0.00	6	22.61	22.65	-6	10,970	-0.05%
2019/07/24	6	22.41	0	0.00	22.35	6	10,959	0.05%
2019/07/23	5	22.57	3	22.80	22.55	2	10,920	0.02%
2019/07/22	11	23.26	7	23.35	23.20	4	10,850	0.04%
2019/07/19	1	23.30	0	0.00	23.35	1	10,746	0.01%
2019/07/18	0	0.00	5	23.42	23.45	-5	10,663	-0.05%
2019/07/17	2	23.45	6	23.60	23.45	-4	10,646	-0.04%
2019/07/16	6	23.50	10	23.45	23.45	-4	10,642	-0.04%
2019/07/15	5	23.90	14	23.71	23.90	-9	10,573	-0.09%
2019/07/12	23	23.46	0	0.00	23.15	23	10,479	0.22%
2019/07/11	0	0.00	6	23.93	23.95	-6	10,325	-0.06%
2019/07/10	0	0.00	1	23.95	23.85	-1	10,321	-0.01%
2019/07/09	0	0.00	2	23.85	23.80	-2	10,487	-0.02%
2019/07/08	10	23.60	0	0.00	23.60	10	10,552	0.09%
2019/07/05	0	0.00	3	23.73	23.60	-3	10,474	-0.03%
2019/07/04	2	23.50	1	23.50	23.50	1	10,403	0.01%
2019/07/03	103	23.39	9	23.02	23.00	94	10,384	0.91%	大買/
2019/07/02	200	23.48	25	23.54	23.45	175	10,383	1.69%	大買/鉅額交易
2019/07/01	0	0.00	7	23.22	23.25	-7	10,231	-0.07%
2019/06/28	5	22.65	21	22.70	22.80	-16	10,096	-0.16%
2019/06/27	4	22.83	7	22.90	22.80	-3	10,070	-0.03%
2019/06/26	0	0.00	9	22.89	22.95	-9	10,027	-0.09%
2019/06/25	13	22.57	20	22.65	22.60	-7	10,079	-0.07%
2019/06/21	1	22.10	9	22.15	22.05	-8	9,757	-0.08%
2019/06/20	53	22.05	0	0.00	22.15	53	9,569	0.55%
2019/06/19	1	21.60	1	21.70	21.80	0	9,332	0.00%
2019/06/18	0	0.00	7.4	21.59	21.50	-7.4	9,249	-0.08%
2019/06/17	7	21.51	0	0.00	21.45	7	9,199	0.08%
2019/06/14	1	21.75	0	0.00	21.80	1	9,094	0.01%
2019/06/13	4	21.73	5	21.57	21.60	-1	9,022	-0.01%
2019/06/12	17	22.18	1	22.25	22.00	16	8,821	0.18%
2019/06/11	17	22.64	4	22.55	22.60	13	8,623	0.15%
2019/06/10	5	22.60	0	0.00	22.50	5	8,484	0.06%
2019/06/06	7	22.63	4	22.95	22.55	3	8,361	0.04%
2019/06/04	2	23.40	1	23.10	23.10	1	7,985	0.01%
2019/06/03	51	23.94	45	23.43	23.25	6	7,805	0.08%
2019/05/31	16	23.78	5	23.62	23.85	11	7,586	0.14%
2019/05/30	3	24.02	5	23.95	23.85	-2	7,354	-0.03%
2019/05/29	10	24.57	7	24.57	24.00	3	7,142	0.04%
2019/05/28	21	24.02	6	24.12	23.55	15	6,501	0.23%
2019/05/27	10	23.33	42	23.18	23.95	-32	6,045	-0.53%
2019/05/24	12	21.71	16	21.78	21.80	-4	5,396	-0.07%
2019/05/23	3	21.92	0	0.00	21.80	3	5,322	0.06%
2019/05/22	5	22.22	7	22.55	22.55	-2	5,186	-0.04%
2019/05/21	7	22.00	0	0.00	22.25	7	4,989	0.14%
2019/05/20	29	22.57	7	22.62	22.50	22	4,829	0.46%
2019/05/17	43	21.84	15	22.17	22.15	28	4,370	0.64%
2019/05/16	0	0.00	9	20.56	20.50	-9	3,649	-0.25%
2019/05/15	0	0.00	12	20.00	20.30	-12	3,246	-0.37%
2019/05/14	5	20.10	0	0.00	20.20	5	3,131	0.16%
2019/05/13	0	0.00	1	19.50	19.60	-1	2,878	-0.03%
2019/05/10	2	19.30	2	19.15	19.15	0	2,856	0.00%
2019/05/09	0	0.00	0.1	19.45	19.30	-0.1	2,852	0.00%
2019/05/02	1	19.60	0	0.00	19.60	1	2,814	0.04%
2019/04/30	0	0.00	5	19.55	19.50	-5	2,831	-0.18%
2019/04/22	0	0.00	6.2	20.00	19.90	-6.2	2,783	-0.22%
2019/04/19	0	0.00	3	19.82	19.85	-3	2,786	-0.11%
2019/04/18	0	0.00	13	19.65	19.80	-13	2,787	-0.47%
2019/04/17	4	19.34	1	19.35	19.60	3	2,778	0.11%
2019/04/16	1	19.50	0	0.00	19.20	1	2,716	0.04%
2019/04/15	5	19.69	0	19.40	19.30	5	2,627	0.19%
2019/04/10	0	0.00	0.3	20.70	20.70	-0.3	2,286	-0.01%
2019/04/08	0	0.00	1	20.00	20.25	-1	2,147	-0.05%
2019/04/03	1	19.65	0	0.00	19.70	1	2,034	0.05%
2019/04/02	1	19.70	2	19.80	19.70	-1	2,053	-0.05%
2019/04/01	0	0.00	1	19.70	19.70	-1	2,102	-0.05%
2019/03/29	1	19.50	0	0.00	19.45	1	2,083	0.05%
2019/03/28	7	19.86	7	20.02	19.90	0	2,029	0.00%
2019/03/27	1	18.90	0	0.00	18.85	1	1,773	0.06%
2019/03/18	3	18.90	4	18.89	18.90	-1	2,282	-0.04%
2019/03/14	1	18.95	0	0.00	18.95	1	2,454	0.04%
2019/03/11	0	0.00	1	18.80	19.00	-1	3,947	-0.03%
2019/03/08	0	0.00	0.4	18.60	18.65	-0.4	4,015	-0.01%
2019/03/04	0	0.00	7	18.93	18.95	-7	4,115	-0.17%
2019/02/22	0	0.00	1	18.80	18.95	-1	4,106	-0.02%
2019/02/18	2	18.70	1	18.75	18.75	1	4,075	0.02%
2019/02/15	0	0.00	2	18.78	18.65	-2	4,083	-0.05%
2019/02/13	2	18.45	0	0.00	18.50	2	4,016	0.05%
2019/02/11	0	0.00	1	18.55	18.40	-1	4,049	-0.02%
2019/01/30	5	18.40	0	0.00	18.35	5	4,044	0.12%
2019/01/29	0	0.00	3	18.50	18.50	-3	4,053	-0.07%
2019/01/28	1	18.30	4	18.38	18.55	-3	4,040	-0.07%
2019/01/25	0	0.00	4	18.18	18.20	-4	4,018	-0.10%
2019/01/24	0	0.00	9	18.15	18.20	-9	4,011	-0.22%
2019/01/23	0	0.00	4	18.10	18.10	-4	4,029	-0.10%
2019/01/22	22	18.21	0	0.00	18.20	22	4,039	0.54%
2019/01/21	1	18.00	0	0.00	18.10	1	4,046	0.02%
2019/01/18	1	18.10	0	0.00	18.00	1	4,086	0.02%
2019/01/15	1	18.05	0	0.00	18.10	1	4,168	0.02%
2019/01/10	1	17.80	0	0.00	17.80	1	4,192	0.02%
2019/01/04	0	0.00	3	17.63	17.70	-3	4,275	-0.07%
2019/01/02	2	17.95	0	0.00	17.95	2	4,399	0.05%
2018/12/28	1	18.10	0	0.00	18.20	1	4,402	0.02%
2018/12/27	1	18.20	0	0.00	18.15	1	4,436	0.02%
2018/12/26	2	18.30	0	0.00	18.25	2	4,430	0.05%
2018/12/24	7	18.73	0	0.00	18.55	7	4,446	0.16%
2018/12/22	5	18.92	1	19.10	18.90	4	4,408	0.09%
2018/12/21	1	19.20	0	0.00	19.25	1	4,489	0.02%
2018/12/20	0	0.00	4	19.45	19.35	-4	4,486	-0.09%
2018/12/18	5	19.63	6	20.05	19.35	-1	4,449	-0.02%
2018/12/17	2	20.65	2	20.60	20.60	0	4,288	0.00%
2018/12/13	6	20.07	1	20.20	20.30	5	4,159	0.12%
2018/12/12	1	20.10	3	20.20	20.10	-2	4,143	-0.05%
2018/12/11	1	19.95	1	19.90	19.80	0	4,108	0.00%
2018/12/10	4	20.08	1	20.05	20.10	3	4,107	0.07%
2018/12/07	2	20.03	1	20.15	20.05	1	4,060	0.02%
2018/12/06	2	20.05	0	0.00	20.05	2	3,944	0.05%
2018/12/05	15	20.73	7	20.99	21.00	8	3,702	0.22%
2018/12/04	3	19.92	6	19.57	20.00	-3	2,803	-0.11%
2018/11/30	0	0.00	5	18.00	18.00	-5	2,398	-0.21%
2018/11/28	1	18.00	0	0.00	18.15	1	2,337	0.04%
2018/11/20	0	0.00	1	18.05	18.00	-1	2,400	-0.04%
2018/11/19	1	18.25	0	0.00	18.20	1	2,398	0.04%
2018/11/15	1	18.25	0	0.00	18.20	1	2,392	0.04%
2018/11/14	0	0.00	1	18.05	18.20	-1	2,398	-0.04%
2018/11/08	0	0.00	113.5	18.10	18.25	-113.5	2,505	-4.53%	大賣/鉅額交易
2018/11/02	1	17.90	0	0.00	18.00	1	2,561	0.04%
2018/11/01	0	0.00	1	18.00	18.00	-1	2,568	-0.04%
2018/10/30	0	0.00	1	17.70	17.60	-1	2,575	-0.04%
2018/10/29	1	17.60	0	0.00	17.60	1	2,587	0.04%
2018/10/26	0.2	18.05	6	17.70	17.70	-5.8	2,615	-0.22%
2018/10/22	0	0.00	1	18.60	18.75	-1	2,612	-0.04%
2018/10/19	2	18.55	2	18.75	18.55	0	2,641	0.00%
2018/10/18	1	19.00	0	0.00	19.05	1	2,629	0.04%
2018/10/17	2	19.03	0	0.00	19.05	2	2,641	0.08%
2018/10/16	2	19.05	0	0.00	19.10	2	2,604	0.08%
2018/10/15	2	19.48	0	0.00	19.50	2	2,559	0.08%
2018/10/12	1	19.60	0	0.00	19.60	1	2,525	0.04%
2018/10/11	2	19.80	0	0.00	19.65	2	2,494	0.08%
2018/10/03	0	0.00	4.7	21.44	21.40	-4.7	2,363	-0.20%
2018/10/01	0	0.00	0	21.65	21.60	0	2,336	0.00%
2018/09/27	10	21.20	0	0.00	21.20	10	2,245	0.45%
2018/09/19	2	21.25	0	0.00	21.15	2	2,463	0.08%
2018/09/18	0	0.00	1	21.15	21.15	-1	2,479	-0.04%
2018/09/17	0	0.00	12	21.01	21.05	-12	2,472	-0.49%
2018/09/11	0	0.00	63	20.35	20.45	-63	2,756	-2.29%
2018/09/10	1	20.30	0	0.00	20.30	1	2,855	0.04%
2018/09/04	0	0.00	2	21.05	21.05	-2	2,957	-0.07%
2018/08/31	1	21.10	0	0.00	21.05	1	3,042	0.03%
2018/08/30	1	21.10	0	0.00	21.05	1	3,052	0.03%
2018/08/29	1	21.00	0	0.00	21.05	1	3,092	0.03%
2018/08/24	1	20.60	45.4	20.53	20.60	-44.4	3,156	-1.41%
2018/08/23	0	0.00	0.1	20.55	20.60	-0.1	3,189	0.00%
2018/08/21	1	20.25	0.1	20.45	20.35	0.9	3,258	0.03%
2018/08/17	3	20.30	3.7	20.25	20.30	-0.7	3,286	-0.02%
2018/08/16	35	20.25	0	0.00	20.25	35	3,326	1.05%
2018/08/15	0	0.00	32	20.50	20.55	-32	3,319	-0.96%
2018/08/10	0	0.00	1	21.05	21.15	-1	3,482	-0.03%
2018/08/08	1	21.10	0	0.00	21.00	1	3,629	0.03%
2018/08/03	0	0.00	1	21.15	21.15	-1	3,920	-0.03%
2018/08/01	0	0.00	1	21.40	21.40	-1	3,874	-0.03%
2018/07/27	3	21.07	0	21.10	21.05	3	3,781	0.08%
2018/07/24	30	21.08	0	0.00	21.10	30	3,757	0.80%
2018/07/20	0	0.00	30	20.85	20.90	-30	3,724	-0.81%
2018/07/19	0	0.00	1	20.90	20.90	-1	3,722	-0.03%
2018/07/18	1	20.80	0	0.00	20.80	1	3,732	0.03%
2018/07/16	3	21.20	2	21.15	21.15	1	3,664	0.03%
2018/07/11	2	20.70	3	20.77	20.85	-1	3,667	-0.03%
2018/07/10	1	20.70	0	0.00	20.75	1	3,658	0.03%
2018/07/09	1	20.70	0	0.00	20.70	1	3,649	0.03%
2018/07/06	1	20.90	0	0.00	20.60	1	3,646	0.03%
2018/06/29	1	21.50	0	0.00	21.10	1	3,658	0.03%
2018/06/28	1	21.65	0	0.00	21.45	1	3,551	0.03%
2018/06/27	2	21.68	0	0.00	21.65	2	3,458	0.06%
2018/06/25	30	22.10	0	0.00	21.75	30	3,444	0.87%
2018/06/21	1	22.00	1	21.85	21.85	0	3,285	0.00%
2018/06/20	1	22.15	21	22.10	22.10	-20	3,202	-0.62%
2018/06/19	21	22.10	20	22.35	22.05	1	3,155	0.03%
2018/06/15	1	22.40	0	0.00	22.35	1	3,063	0.03%
2018/06/14	1	22.65	0	0.00	22.60	1	2,981	0.03%
2018/06/13	0	0.00	0.3	22.80	22.75	-0.3	2,950	-0.01%
2018/06/12	1	22.80	1.8	22.77	22.80	-0.8	3,019	-0.03%
2018/06/11	2	22.85	0	0.00	22.80	2	2,998	0.07%
2018/06/08	2	23.20	0	0.00	23.10	2	2,938	0.07%
2018/06/06	2	23.35	0	0.00	23.20	2	2,942	0.07%
2018/06/04	1	23.30	0	0.00	23.35	1	2,873	0.03%
2018/06/01	0	0.00	0	23.30	23.30	0	2,852	0.00%
2018/05/31	0	0.00	16	23.20	23.70	-16	2,870	-0.56%
2018/05/29	1	23.40	0	0.00	23.50	1	2,867	0.03%
2018/05/28	0	0.00	1	23.25	23.35	-1	2,879	-0.03%
2018/05/25	40	23.51	5	23.50	23.45	35	2,885	1.21%
2018/05/24	0	0.00	5	23.65	23.55	-5	2,911	-0.17%
2018/05/21	2	24.23	0	0.00	24.20	2	2,789	0.07%
2018/05/18	2	24.50	1	24.10	24.15	1	2,730	0.04%
2018/05/17	6	24.25	13	24.16	24.05	-7	2,626	-0.27%
2018/05/16	1	24.05	4	23.89	23.80	-3	2,492	-0.12%
2018/05/15	3	23.95	5.1	23.91	24.00	-2.1	2,474	-0.08%
2018/05/14	3	23.72	52	23.48	23.95	-49	2,493	-1.97%
2018/05/11	0	0.00	2.8	22.40	22.45	-2.8	2,256	-0.12%
2018/05/10	1	22.45	0	22.45	22.50	1	2,254	0.04%
2018/05/09	20	22.50	0.1	22.35	22.40	19.9	2,256	0.88%
2018/05/03	0	0.00	2	22.60	22.60	-2	2,283	-0.09%
2018/05/02	30	22.85	0	0.00	22.80	30	2,300	1.30%
2018/04/27	1	22.05	0	0.00	22.00	1	2,378	0.04%
2018/04/25	0	0.00	2	22.10	22.00	-2	2,420	-0.08%
2018/04/23	1	22.25	3.7	22.29	22.30	-2.7	2,503	-0.11%
2018/04/20	1	22.25	0	0.00	22.25	1	2,535	0.04%
2018/04/19	1	22.35	0.2	22.35	22.40	0.8	2,548	0.03%
2018/04/17	2	22.25	0	0.00	22.25	2	2,569	0.08%
2018/04/11	3	22.90	4	22.84	22.80	-1	2,683	-0.04%
2018/04/10	3	22.83	2	22.85	22.90	1	2,719	0.04%
2018/04/09	1	22.45	0	0.00	22.65	1	2,728	0.04%
2018/04/03	1	22.50	0	0.00	22.50	1	2,728	0.04%
2018/03/31	2	22.60	0	0.00	22.60	2	2,899	0.07%
2018/03/30	1	22.55	0	0.00	22.60	1	2,906	0.03%
2018/03/29	0	0.00	1	22.55	22.55	-1	2,892	-0.03%
2018/03/28	13	22.53	3	22.50	22.60	10	2,892	0.35%
2018/03/27	1	22.75	0	0.00	22.75	1	2,883	0.03%
2018/03/26	2	22.75	0	0.00	22.75	2	2,893	0.07%
2018/03/23	2	22.83	0	0.00	22.85	2	2,909	0.07%
2018/03/21	2	23.35	0	0.00	23.20	2	2,937	0.07%
2018/03/20	0	0.00	1.1	23.25	23.25	-1.1	3,079	-0.03%
2018/03/19	3	23.35	0	0.00	23.35	3	3,107	0.10%
2018/03/16	0	0.00	10	23.20	23.30	-10	3,209	-0.31%
2018/03/13	1	23.80	3	23.68	23.60	-2	3,206	-0.06%
2018/03/12	0	0.00	4	23.35	23.45	-4	3,217	-0.12%
2018/03/08	0	0.00	2	23.35	23.25	-2	3,391	-0.06%
2018/03/07	1	23.20	0	0.00	23.20	1	3,493	0.03%
2018/03/06	4	23.44	1	23.50	23.30	3	3,597	0.08%
2018/03/05	12	23.45	3	23.47	23.25	9	4,854	0.19%
2018/03/02	5	23.10	4	23.00	23.05	1	4,897	0.02%
2018/02/26	0	0.00	1	22.95	23.35	-1	5,011	-0.02%
2018/02/22	0	0.00	1	22.45	22.50	-1	5,019	-0.02%
2018/02/21	3	22.37	0	0.00	22.35	3	5,061	0.06%
2018/02/09	3	21.90	0	0.00	22.30	3	5,082	0.06%
2018/02/07	0.3	22.50	6	22.55	22.45	-5.7	5,162	-0.11%
2018/02/06	1	22.80	10	22.30	22.30	-9	5,193	-0.17%
2018/02/05	6	23.10	0	0.00	23.20	6	5,110	0.12%
2018/01/31	3	23.30	0	0.00	23.75	3	5,145	0.06%
2018/01/30	0	0.00	2.4	23.72	23.50	-2.4	5,152	-0.05%
2018/01/29	0	0.00	3	23.75	23.85	-3	5,137	-0.06%
2018/01/24	0	0.00	5	23.75	23.85	-5	5,115	-0.10%
2018/01/23	0	0.00	6	24.12	23.90	-6	5,106	-0.12%
2018/01/22	0	0.00	0.1	23.60	23.75	-0.1	5,034	0.00%
2018/01/18	11.3	23.98	0	0.00	23.70	11.3	5,000	0.23%
2018/01/17	2	23.70	11	23.73	24.00	-9	4,962	-0.18%
2018/01/16	9	23.43	0	0.00	23.45	9	4,939	0.18%
2018/01/15	1	23.30	0.3	23.35	23.35	0.7	4,935	0.01%
2018/01/12	2	23.35	1	23.30	23.30	1	5,005	0.02%
2018/01/11	0	0.00	2	23.30	23.25	-2	5,002	-0.04%
2018/01/08	11	23.65	0	0.00	23.65	11	4,977	0.22%
2018/01/04	2	23.43	5	23.45	23.40	-3	4,916	-0.06%
2018/01/02	4	23.96	2	23.90	23.95	2	4,859	0.04%