裕隆 (2201)-凱基-南崁券商分點個股進出

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
57.2
漲跌
▲0.5
漲幅
+0.88%
成交量
2,249張
產業
上市汽車類股
735人加入追蹤

立即追蹤
本地時間:14:30(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－凱基-南崁券商分點個股進出

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-南崁券商分點個股進出
凱基-南崁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
2024/11/22	1	57.50	0	0.00	57.20	1	3,275	0.03%
2024/11/20	0	0.00	22	56.46	57.40	-22	3,235	-0.68%
2024/11/18	5	54.70	0	0.00	55.00	5	3,225	0.16%
2024/11/14	5	56.00	0	0.00	54.10	5	3,254	0.15%
2024/11/12	1	54.50	0	0.00	53.30	1	3,188	0.03%
2024/10/28	0	0.00	1	58.90	59.00	-1	3,540	-0.03%
2024/10/23	1	57.00	0	0.00	58.00	1	3,497	0.03%
2024/10/21	0	0.00	0.1	56.20	56.80	-0.1	3,529	0.00%
2024/10/09	0	0.00	1	58.40	57.70	-1	3,634	-0.03%
2024/10/07	1	60.00	0	0.00	60.40	1	3,705	0.03%
2024/10/04	0	0.00	1	59.70	59.60	-1	3,720	-0.03%
2024/10/01	0	59.50	0	0.00	59.80	0	3,695	0.00%
2024/09/27	0	0.00	3	59.40	60.10	-3	3,731	-0.08%
2024/09/26	1	58.00	0	0.00	58.00	1	3,740	0.03%
2024/09/23	2	58.00	0	0.00	57.50	2	3,837	0.05%
2024/09/20	0	55.90	1	56.10	56.50	-1	3,765	-0.03%
2024/09/19	1	56.30	0	0.00	56.20	1	3,754	0.03%
2024/09/18	2	57.10	1	55.80	55.90	1	3,740	0.03%
2024/09/12	1	51.80	1	51.50	51.50	0	3,612	0.00%
2024/09/10	1	51.00	1	50.30	50.60	0	3,670	0.00%
2024/09/04	1	50.80	17	50.66	50.60	-16	3,869	-0.41%
2024/08/29	79	54.80	5	54.00	54.10	74	4,143	1.79%
2024/08/28	1	54.50	0	0.00	54.80	1	4,174	0.02%
2024/08/27	0	54.50	0	0.00	54.30	0	4,243	0.00%
2024/08/22	1	54.00	0	0.00	53.70	1	4,406	0.02%
2024/08/20	2	55.10	0	0.00	54.90	2	4,448	0.04%
2024/08/15	0	54.80	0	0.00	54.40	0	4,446	0.00%
2024/08/13	0	0.00	3	53.87	53.80	-3	4,467	-0.07%
2024/08/09	0	0.00	2	54.60	54.30	-2	4,612	-0.04%
2024/08/07	9	55.00	0	0.00	55.20	9	4,706	0.19%
2024/08/05	3	53.50	0	0.00	53.30	3	5,009	0.06%
2024/08/02	2	59.70	13	60.28	59.20	-11	5,105	-0.22%
2024/08/01	1	61.00	0	0.00	61.30	1	5,191	0.02%
2024/07/29	0	61.70	0	0.00	61.40	0	5,783	0.00%
2024/07/22	0	0.00	5	61.08	60.50	-5	5,880	-0.09%
2024/07/19	1	62.90	0	0.00	62.90	1	5,809	0.02%
2024/07/18	5	64.20	1	64.30	64.20	4	5,750	0.07%
2024/07/17	1	64.90	1	64.90	64.80	0	5,758	0.00%
2024/07/12	0	0.00	1	64.70	64.80	-1	6,021	-0.02%
2024/07/10	6	63.63	0	0.00	63.90	6	6,099	0.10%
2024/07/09	3	63.27	0	0.00	63.20	3	6,113	0.05%
2024/07/08	1	65.21	0	0.00	65.20	1	6,010	0.02%
2024/07/05	2	66.20	0	0.00	66.30	2	5,979	0.03%
2024/07/04	1	65.80	0	0.00	65.80	1	5,989	0.02%
2024/07/02	2	66.00	0	0.00	65.50	2	6,111	0.03%
2024/07/01	1	67.00	2	66.80	66.70	-1	6,084	-0.02%
2024/06/28	1	67.40	0	0.00	66.80	1	6,082	0.02%
2024/06/27	0	0.00	3	67.90	67.40	-3	5,989	-0.05%
2024/06/25	2	69.05	3	69.10	68.80	-1	5,900	-0.02%
2024/06/24	2	69.30	0	0.00	68.80	2	5,879	0.03%
2024/06/19	3	69.47	0	0.00	68.70	3	5,857	0.05%
2024/06/17	1	68.80	0	0.00	68.50	1	5,873	0.02%
2024/06/14	2	68.65	0	0.00	68.50	2	5,888	0.03%
2024/06/13	1	68.90	0	0.00	68.60	1	5,877	0.02%
2024/06/12	6	70.00	0	0.00	69.40	6	5,854	0.10%
2024/06/11	3	71.17	0	0.00	70.70	3	5,791	0.05%
2024/06/07	0	0.00	1	71.00	71.20	-1	5,799	-0.02%
2024/06/06	1	70.20	0	0.00	69.80	1	5,943	0.02%
2024/06/05	0	71.00	0	0.00	70.40	0	5,912	0.00%
2024/06/04	30	71.13	32	71.56	70.50	-2	5,942	-0.03%
2024/05/30	1	70.60	0	0.00	70.10	1	5,896	0.02%
2024/05/29	2	71.50	1	71.40	71.50	1	5,871	0.02%
2024/05/28	2	71.70	0	0.00	71.40	2	5,829	0.03%
2024/05/27	8	71.80	1	72.00	71.70	7	5,833	0.12%
2024/05/24	1	69.90	0	0.00	70.90	1	5,813	0.02%
2024/05/23	1	70.90	0	0.00	70.50	1	5,814	0.02%
2024/05/22	0	0.00	1	71.10	70.90	-1	5,831	-0.02%
2024/05/21	4	70.95	0	0.00	70.50	4	5,838	0.07%
2024/05/20	2	71.50	1	71.60	71.30	1	5,829	0.02%
2024/05/17	1	71.20	0	71.50	71.00	1	5,858	0.02%
2024/05/16	6	71.47	0	0.00	71.80	6	5,938	0.10%
2024/05/15	11	71.55	4	71.85	71.40	7	5,893	0.12%
2024/05/14	1	72.20	1	72.30	71.60	0	5,851	0.00%
2024/05/10	11	72.27	17	71.69	73.10	-6	5,750	-0.10%
2024/05/09	1	75.20	12	76.01	75.00	-11	5,542	-0.20%
2024/05/08	2	73.50	10	75.26	76.30	-8	5,340	-0.15%
2024/05/07	1	72.50	0	0.00	73.80	1	5,104	0.02%
2024/05/06	1	74.00	18	74.21	73.60	-17	4,986	-0.34%
2024/05/03	1	70.70	19	73.30	73.70	-18	4,803	-0.37%
2024/05/02	0	68.80	9	69.89	70.50	-9	4,522	-0.20%
2024/04/30	0	69.10	11	68.83	68.70	-11	4,460	-0.25%
2024/04/29	0.3	68.50	0	0.00	69.30	0.3	4,426	0.01%
2024/04/26	5	68.00	10	67.90	67.50	-5	4,348	-0.11%
2024/04/25	4	67.30	0	0.00	67.40	4	4,353	0.09%
2024/04/23	16	67.69	0	0.00	67.50	16	4,493	0.36%
2024/04/22	0	0.00	2	68.15	67.80	-2	4,508	-0.04%
2024/04/18	0	0.00	11	69.86	69.30	-11	4,372	-0.25%
2024/04/17	9	67.79	0	0.00	67.40	9	4,297	0.21%
2024/04/15	24	69.60	14	69.30	69.30	10	4,331	0.23%
2024/04/11	0	0.00	5	69.10	69.30	-5	4,321	-0.12%
2024/04/09	1	69.40	0	0.00	69.10	1	4,375	0.02%
2024/04/08	0	0.00	1	69.30	70.00	-1	4,361	-0.02%
2024/04/03	0	0.00	10	67.00	66.70	-10	4,271	-0.23%
2024/04/02	2	68.40	2	69.20	67.80	0	4,291	0.00%
2024/04/01	0	0.00	1	68.70	68.30	-1	4,275	-0.02%
2024/03/29	14	68.30	14	68.10	68.10	0	4,301	0.00%
2024/03/28	29	67.92	29	68.20	68.20	0	4,347	0.00%
2024/03/22	1	67.90	0	0.00	68.30	1	4,690	0.02%
2024/03/19	2	68.50	1	68.30	68.30	1	4,983	0.02%
2024/03/18	0	0.00	1	69.50	69.50	-1	5,136	-0.02%
2024/03/14	1.4	69.68	1	70.00	69.80	0.4	5,161	0.01%
2024/03/13	1	71.39	1	69.80	69.70	0	5,145	0.00%
2024/03/12	0	0.00	4	71.85	71.90	-4	5,096	-0.08%
2024/03/11	0	0.00	2	67.70	67.60	-2	4,959	-0.04%
2024/03/08	3	68.13	12	67.25	67.10	-9	4,948	-0.18%
2024/03/07	3	69.70	0	0.00	68.90	3	4,864	0.06%
2024/03/06	0	0.00	1	71.10	70.10	-1	4,820	-0.02%
2024/03/04	0	70.50	0	0.00	70.80	0	4,943	0.00%
2024/03/01	3	71.07	0	0.00	70.70	3	4,936	0.06%
2024/02/29	1	69.00	0	0.00	70.70	1	4,946	0.02%
2024/02/27	1	69.60	0	0.00	69.40	1	4,902	0.02%
2024/02/26	0	0.00	6	70.80	70.60	-6	4,906	-0.12%
2024/02/23	7	71.77	4	71.30	71.20	3	4,978	0.06%
2024/02/22	0	0.00	2	70.60	70.90	-2	5,036	-0.04%
2024/02/21	1	71.20	0	0.00	70.80	1	5,195	0.02%
2024/02/20	6	71.13	1	71.80	70.90	5	5,293	0.09%
2024/02/19	2	71.70	4	71.55	72.20	-2	5,303	-0.04%
2024/02/16	10	69.80	0	0.00	69.90	10	5,334	0.19%
2024/02/15	1	69.00	0	0.00	68.70	1	5,342	0.02%
2024/02/01	5	70.70	0	0.00	70.70	5	5,480	0.09%
2024/01/30	8	69.75	1	69.80	69.60	7	5,522	0.13%
2024/01/24	0	0.00	0.2	70.80	70.80	-0.2	5,723	0.00%
2024/01/23	0	0.00	5	68.90	69.60	-5	5,865	-0.09%
2024/01/19	6	68.77	0	0.00	69.10	6	6,009	0.10%
2024/01/18	5	67.30	4	68.00	68.50	1	6,091	0.02%
2024/01/17	1	69.00	0	0.00	67.70	1	6,163	0.02%
2024/01/16	1	69.80	0	0.00	69.80	1	6,113	0.02%
2024/01/12	1	70.80	0	0.00	70.70	1	6,435	0.02%
2024/01/11	8	71.21	3	70.80	70.70	5	6,557	0.08%
2024/01/10	3	69.87	0	0.00	70.20	3	6,941	0.04%
2024/01/09	2	71.10	7.3	71.11	70.90	-5.3	7,154	-0.07%
2024/01/05	1	72.30	0	0.00	72.40	1	8,913	0.01%
2024/01/03	2	73.10	0	0.00	73.10	2	9,285	0.02%
2024/01/02	1	75.10	1	75.10	74.80	0	9,265	0.00%
2023/12/29	0	0.00	2	74.80	74.80	-2	9,295	-0.02%
2023/12/28	0	0.00	2	74.15	74.60	-2	9,415	-0.02%
2023/12/26	0	0.00	1	73.10	72.70	-1	9,545	-0.01%
2023/12/25	2	73.00	3	73.17	72.80	-1	9,755	-0.01%
2023/12/22	5	72.52	6	72.85	72.20	-1	9,944	-0.01%
2023/12/21	4	72.73	1	73.00	72.70	3	9,849	0.03%
2023/12/20	1	74.10	0	0.00	74.10	1	9,898	0.01%
2023/12/19	4	74.23	2	74.10	74.00	2	9,935	0.02%
2023/12/18	6	74.48	0	0.00	74.40	6	9,995	0.06%
2023/12/15	12	75.91	1	76.60	75.50	11	10,188	0.11%
2023/12/14	0	0.00	74.3	76.20	77.30	-74.3	10,213	-0.73%
2023/12/13	10.1	76.35	1	77.50	76.00	9.1	10,171	0.09%
2023/12/12	0.1	78.10	1	78.40	77.80	-0.9	10,053	-0.01%
2023/12/11	0	0.00	2	78.00	78.00	-2	10,108	-0.02%
2023/12/08	0.1	77.60	0	0.00	77.20	0.1	10,156	0.00%
2023/12/07	1.1	77.61	0	0.00	77.60	1.1	10,186	0.01%
2023/12/06	1	77.50	10	78.01	77.80	-9	10,240	-0.09%
2023/12/05	1.6	76.55	1	76.70	77.00	0.6	10,270	0.01%
2023/12/04	0	77.00	0	0.00	76.50	0	10,336	0.00%
2023/11/30	6.1	76.67	0	0.00	76.90	6.1	10,662	0.06%
2023/11/29	0.1	78.10	0	0.00	77.90	0.1	11,171	0.00%
2023/11/28	3	78.20	4	78.10	78.40	-1	11,565	-0.01%
2023/11/27	1.1	77.69	0	0.00	77.10	1.1	11,759	0.01%
2023/11/24	1	78.30	5	78.30	78.50	-4	12,164	-0.03%
2023/11/22	4.1	77.85	1	77.70	77.70	3.1	12,453	0.02%
2023/11/21	0	79.10	1	79.30	79.00	-1	12,370	-0.01%
2023/11/20	22	78.83	5	78.20	78.00	17	12,279	0.14%
2023/11/17	2	80.10	1	80.00	80.20	1	12,116	0.01%
2023/11/16	0	0.00	10	79.40	79.10	-10	12,025	-0.08%
2023/11/15	1	78.80	0	0.00	78.50	1	11,968	0.01%
2023/11/14	3	77.10	2	78.00	77.90	1	11,858	0.01%
2023/11/13	1	77.00	0	0.00	77.60	1	11,869	0.01%
2023/11/10	3	77.53	0	0.00	77.10	3	11,883	0.03%
2023/11/09	0	78.90	1	79.30	79.20	-1	11,857	-0.01%
2023/11/08	1	79.10	0	0.00	78.60	1	12,001	0.01%
2023/11/07	5	78.92	9	78.84	79.10	-4	12,008	-0.03%
2023/11/06	1	78.90	0	0.00	78.80	1	12,036	0.01%
2023/11/03	5	78.86	4	78.40	78.20	1	12,143	0.01%
2023/11/02	1	75.90	7	76.56	77.40	-6	12,086	-0.05%
2023/11/01	4	74.78	5	74.88	75.00	-1	12,009	-0.01%
2023/10/31	12	76.67	0	0.00	74.10	12	11,946	0.10%
2023/10/30	2	76.95	4	76.90	76.90	-2	11,861	-0.02%
2023/10/27	2.1	77.50	0	0.00	77.30	2.1	11,890	0.02%
2023/10/26	6	79.25	4	78.40	78.20	2	11,957	0.02%
2023/10/25	1	80.10	1	81.30	80.10	0	11,962	0.00%
2023/10/24	5	78.20	0	0.00	79.00	5	12,043	0.04%
2023/10/23	1	78.60	0	0.00	77.80	1	12,066	0.01%
2023/10/20	4	79.13	15	79.20	79.10	-11	12,142	-0.09%
2023/10/19	0.3	80.59	2	79.95	81.40	-1.7	12,052	-0.01%
2023/10/18	7	81.83	7	83.11	80.10	0	12,069	0.00%
2023/10/17	15	81.96	3	81.73	81.10	12	11,808	0.10%
2023/10/16	28.1	84.27	7	85.79	83.00	21.1	11,705	0.18%
2023/10/13	38	86.91	55	88.72	85.10	-17	11,340	-0.15%
2023/10/12	7	82.14	20	82.02	84.00	-13	10,331	-0.13%
2023/10/04	5	78.56	0	0.00	78.40	5	10,777	0.05%
2023/10/03	5	81.74	0	0.00	80.50	5	10,670	0.05%
2023/10/02	1	81.70	1	83.00	82.00	0	10,679	0.00%
2023/09/28	13	85.32	13	84.92	83.00	0	10,776	0.00%
2023/09/27	7	85.34	7	85.79	86.00	0	10,746	0.00%
2023/09/26	2	83.70	0	0.00	83.70	2	10,621	0.02%
2023/09/25	4	84.58	3	84.83	84.30	1	10,678	0.01%
2023/09/22	1	79.50	0	0.00	82.50	1	10,638	0.01%
2023/09/21	2	81.70	0	0.00	80.60	2	10,613	0.02%
2023/09/20	6	85.52	7	83.84	82.20	-1	10,624	-0.01%
2023/09/19	0	0.00	4	84.85	84.60	-4	10,450	-0.04%
2023/09/15	2	83.10	0	0.00	82.90	2	10,380	0.02%
2023/09/14	1	84.00	1	83.50	83.80	0	10,412	0.00%
2023/09/13	3	83.37	5	83.00	83.90	-2	10,425	-0.02%
2023/09/11	2	82.25	0	0.00	81.20	2	10,647	0.02%
2023/09/08	1	83.40	0	0.00	82.60	1	10,628	0.01%
2023/09/07	5	83.10	1	84.10	84.50	4	10,632	0.04%
2023/09/06	7.2	84.04	0	0.00	83.20	7.2	10,618	0.07%
2023/09/05	16	84.59	4	84.40	85.20	12	10,593	0.11%
2023/09/04	8	86.94	13	86.67	85.70	-5	10,510	-0.05%
2023/09/01	4	85.58	8	85.86	85.30	-4	9,982	-0.04%
2023/08/31	0	0.00	2	84.05	83.40	-2	9,779	-0.02%
2023/08/30	3	83.03	11	83.15	83.70	-8	9,882	-0.08%
2023/08/29	52	79.49	2	79.30	79.80	50	9,712	0.51%
2023/08/28	0	0.00	0.5	77.20	75.70	-0.5	10,084	0.00%
2023/08/24	0	0.00	2	74.40	74.50	-2	11,432	-0.02%
2023/08/23	4	75.50	2	75.10	74.70	2	11,529	0.02%
2023/08/22	0	0.00	2	75.00	74.30	-2	11,663	-0.02%
2023/08/21	0	0.00	5	75.00	75.40	-5	11,977	-0.04%
2023/08/18	0.5	75.40	2	75.70	74.70	-1.5	12,263	-0.01%
2023/08/17	3	73.70	3	75.30	75.60	0	12,610	0.00%
2023/08/16	0	74.00	0	0.00	73.20	0	12,960	0.00%
2023/08/15	2.5	74.74	0	0.00	74.30	2.5	13,037	0.02%
2023/08/14	1.6	75.07	0	0.00	73.40	1.6	13,253	0.01%
2023/08/11	0	77.80	0	0.00	77.50	0	13,487	0.00%
2023/08/10	7.2	77.88	0	0.00	77.90	7.2	13,636	0.05%
2023/08/09	3	80.93	0	0.00	79.20	3	13,659	0.02%
2023/08/08	0	0.00	6	79.70	79.70	-6	13,666	-0.04%
2023/08/04	1	80.60	1	80.60	80.70	0	13,957	0.00%
2023/08/02	3	80.83	0.1	80.00	80.10	2.9	13,997	0.02%
2023/08/01	10.1	82.45	10	81.00	81.00	0.1	13,969	0.00%
2023/07/31	7	82.37	9	83.13	82.00	-2	13,957	-0.01%
2023/07/28	1.2	81.05	0	0.00	81.60	1.2	13,918	0.01%
2023/07/27	1.5	79.93	1	81.00	81.00	0.5	13,982	0.00%
2023/07/26	3.5	78.71	0	0.00	77.70	3.5	13,895	0.02%
2023/07/25	2	79.85	1	80.10	79.80	1	13,936	0.01%
2023/07/24	21.1	76.49	0	0.00	76.20	21.1	13,873	0.15%
2023/07/21	3	77.73	0	0.00	77.40	3	13,893	0.02%
2023/07/20	1	77.90	0.5	79.70	78.20	0.5	14,010	0.00%
2023/07/19	3	79.00	0	0.00	79.00	3	13,983	0.02%
2023/07/18	7	81.66	5.5	81.83	80.20	1.5	14,165	0.01%
2023/07/17	5	83.80	0	0.00	84.40	5	14,604	0.03%
2023/07/14	11	85.77	5.5	85.48	85.50	5.5	15,027	0.04%
2023/07/13	5	83.22	9	82.44	84.00	-4	15,484	-0.03%
2023/07/12	0	0.00	0.1	80.00	80.20	-0.1	15,701	0.00%
2023/07/10	2	83.10	5	81.42	81.30	-3	16,401	-0.02%
2023/07/07	2	83.70	2	82.80	82.30	0	16,394	0.00%
2023/07/06	0.4	83.28	3	83.77	83.50	-2.6	16,360	-0.02%
2023/07/05	2	82.45	5	82.30	81.80	-3	16,184	-0.02%
2023/07/04	2	82.60	2	82.95	82.40	0	16,023	0.00%
2023/07/03	6	82.17	3	82.00	81.80	3	16,017	0.02%
2023/06/30	13	82.53	11	82.45	82.60	2	15,975	0.01%
2023/06/29	2	81.10	2	80.50	80.50	0	15,906	0.00%
2023/06/28	4	81.30	8	81.39	80.80	-4	15,888	-0.03%
2023/06/27	8	80.43	0	0.00	79.40	8	15,857	0.05%
2023/06/21	4	82.25	0	0.00	82.00	4	16,007	0.02%
2023/06/20	1	83.70	0	0.00	83.10	1	16,009	0.01%
2023/06/19	1	83.60	0	0.00	83.40	1	16,067	0.01%
2023/06/16	13	86.05	5.1	87.64	83.70	7.9	16,268	0.05%
2023/06/13	1	88.40	0	0.00	87.10	1	16,261	0.01%
2023/06/12	1	87.80	0	0.00	86.80	1	16,486	0.01%
2023/06/09	2.8	87.79	1	85.90	87.80	1.8	16,587	0.01%
2023/06/08	1	88.50	3	87.70	87.10	-2	16,894	-0.01%
2023/06/07	0	0.00	1	90.00	89.70	-1	17,277	-0.01%
2023/06/06	4	89.48	7	89.39	88.50	-3	17,427	-0.02%
2023/06/05	4	93.65	5	92.56	90.60	-1	17,463	-0.01%
2023/06/02	1	89.80	0.2	90.30	90.60	0.8	17,273	0.00%
2023/06/01	10	91.15	7	90.71	89.60	3	17,110	0.02%
2023/05/31	3	86.03	2	85.60	87.60	1	16,730	0.01%
2023/05/30	12	86.82	17	85.81	86.60	-5	16,779	-0.03%
2023/05/29	2	83.00	0	0.00	82.80	2	16,189	0.01%
2023/05/26	1	82.60	0	0.00	82.20	1	16,720	0.01%
2023/05/25	3	84.00	0	0.00	83.40	3	16,790	0.02%
2023/05/23	2	84.60	2	83.50	83.70	0	16,779	0.00%
2023/05/22	2	83.50	4	83.55	84.20	-2	16,625	-0.01%
2023/05/19	4	81.58	3	80.40	80.40	1	16,605	0.01%
2023/05/18	2	81.10	4	81.05	81.80	-2	17,232	-0.01%
2023/05/17	3	80.90	3	81.03	81.10	0	17,202	0.00%
2023/05/16	1	77.80	2	78.45	79.60	-1	16,929	-0.01%
2023/05/15	2	77.30	0	0.00	76.70	2	16,975	0.01%
2023/05/12	3	77.90	0	0.00	78.30	3	17,522	0.02%
2023/05/11	3	77.90	0	0.00	75.90	3	17,605	0.02%
2023/05/10	2	78.20	1	78.60	79.10	1	17,858	0.01%
2023/05/05	0	0.00	1	78.00	77.40	-1	19,117	-0.01%
2023/05/04	5	76.70	0	0.00	77.80	5	20,127	0.02%
2023/05/03	3	78.00	2	78.50	77.60	1	20,629	0.00%
2023/05/02	0	0.00	2	79.60	80.00	-2	21,995	-0.01%
2023/04/28	2	80.80	0	0.00	80.60	2	22,329	0.01%
2023/04/27	2	80.50	0	0.00	80.50	2	22,911	0.01%
2023/04/26	1	79.50	1	79.20	79.80	0	23,222	0.00%
2023/04/25	2	79.50	2	80.85	78.50	0	23,224	0.00%
2023/04/24	3	79.00	5	80.66	80.90	-2	23,268	-0.01%
2023/04/21	2	80.50	2	80.50	80.30	0	23,333	0.00%
2023/04/20	2	79.25	2	79.90	82.00	0	23,300	0.00%
2023/04/19	4	84.28	3	84.70	83.20	1	23,430	0.00%
2023/04/18	6	84.78	8	84.96	85.70	-2	23,376	-0.01%
2023/04/17	1	82.30	17	81.82	81.80	-16	22,746	-0.07%
2023/04/14	3	78.10	4	79.45	79.10	-1	22,664	0.00%
2023/04/13	2	77.15	5	77.76	77.60	-3	22,469	-0.01%
2023/04/12	1	75.80	0	0.00	75.60	1	22,228	0.00%
2023/04/07	0	0.00	1	74.30	74.30	-1	22,682	0.00%
2023/04/06	2	73.40	0	0.00	73.70	2	22,946	0.01%
2023/03/31	1	75.80	0	0.00	75.20	1	23,097	0.00%
2023/03/30	3	76.83	0	0.00	76.50	3	23,290	0.01%
2023/03/27	2	76.40	1	75.70	75.50	1	24,251	0.00%
2023/03/24	20	78.15	5.1	78.31	78.80	14.9	24,380	0.06%
2023/03/22	1	77.50	0	0.00	76.40	1	25,520	0.00%
2023/03/21	0	0.00	2	77.65	77.30	-2	25,958	-0.01%
2023/03/20	0	0.00	2	75.70	75.80	-2	26,583	-0.01%
2023/03/16	2	74.10	0	0.00	73.90	2	27,143	0.01%
2023/03/15	5	77.20	4	76.03	75.90	1	27,463	0.00%
2023/03/14	1	74.30	1	75.10	75.50	0	27,639	0.00%
2023/03/13	4	72.73	16	75.18	76.00	-12	27,805	-0.04%
2023/03/10	14	72.54	8	72.91	72.40	6	28,035	0.02%
2023/03/09	4	76.73	2	77.20	76.00	2	28,440	0.01%
2023/03/08	11	77.94	10	77.40	77.60	1	29,589	0.00%
2023/03/07	2	78.80	0	0.00	79.20	2	31,679	0.01%
2023/03/06	0.5	78.90	0	0.00	79.00	0.5	32,545	0.00%
2023/03/03	1	78.40	0	0.00	78.10	1	33,580	0.00%
2023/03/02	14	78.79	10	78.70	78.80	4	33,809	0.01%
2023/03/01	2	82.80	10	83.40	81.60	-8	34,331	-0.02%
2023/02/24	0	0.00	3	81.13	81.30	-3	34,926	-0.01%
2023/02/23	8	78.61	20	79.44	80.00	-12	35,006	-0.03%
2023/02/22	11.1	77.76	3	78.90	78.10	8.1	35,078	0.02%
2023/02/21	9	81.74	28	81.19	80.90	-19	35,210	-0.05%
2023/02/20	3	80.17	42	79.92	80.60	-39	35,453	-0.11%
2023/02/17	19.1	80.27	2	80.30	80.00	17.1	36,109	0.05%
2023/02/16	44	81.80	6.5	81.25	81.50	37.6	36,232	0.10%
2023/02/15	5	78.66	6	78.60	77.90	-1	35,580	0.00%
2023/02/14	2	77.30	4	77.68	77.20	-2	35,384	-0.01%
2023/02/13	6	78.08	11	77.51	77.50	-5	35,365	-0.01%
2023/02/10	35.5	78.80	9	78.71	79.00	26.5	35,162	0.08%
2023/02/09	2	77.95	2	77.20	76.90	0	34,580	0.00%
2023/02/08	3	77.50	11	76.45	77.80	-8	34,426	-0.02%
2023/02/07	9	77.73	6	77.82	77.80	3	34,045	0.01%
2023/02/06	11	78.35	9	77.90	77.50	2	33,809	0.01%
2023/02/03	18.1	79.54	15	78.71	78.10	3.1	33,486	0.01%
2023/02/02	35.3	81.39	17.2	80.89	79.50	18.1	32,779	0.06%
2023/02/01	15.1	83.61	16.2	83.75	84.50	-1.1	31,891	0.00%
2023/01/31	24.2	80.03	27	80.19	82.90	-2.9	31,435	-0.01%
2023/01/30	9	75.90	12.9	77.92	78.10	-3.9	30,031	-0.01%
2023/01/17	11	69.93	20.5	70.35	71.00	-9.5	29,893	-0.03%
2023/01/16	1	67.90	12.3	68.93	69.20	-11.3	29,626	-0.04%
2023/01/13	0.1	66.90	2	66.45	66.80	-1.9	29,718	-0.01%
2023/01/11	1	67.80	1	67.10	66.50	0	29,471	0.00%
2023/01/09	4	67.90	7	68.66	68.20	-3	29,198	-0.01%
2023/01/06	7	66.43	8	66.20	66.20	-1	28,481	0.00%
2023/01/05	1	66.10	1.5	65.93	65.70	-0.5	27,989	0.00%
2023/01/04	10	64.36	21	65.02	65.70	-11	27,698	-0.04%
2023/01/03	7	62.69	8	63.50	63.20	-1	27,350	0.00%
2022/12/30	12	62.38	10	61.90	62.00	2	27,175	0.01%
2022/12/29	22	60.48	21	61.08	61.40	1	27,061	0.00%
2022/12/28	12	61.49	11	61.85	61.60	1	26,892	0.00%
2022/12/27	11	61.15	22	62.16	61.90	-11	26,747	-0.04%
2022/12/26	12	61.14	10	61.20	61.10	2	26,468	0.01%
2022/12/23	2.1	59.17	4	59.33	59.10	-1.9	26,197	-0.01%
2022/12/22	4	60.43	5	59.84	59.70	-1	25,954	0.00%
2022/12/21	14.1	61.40	7	60.43	60.00	7.1	25,720	0.03%
2022/12/20	20.6	62.85	16.1	62.07	61.40	4.5	25,370	0.02%
2022/12/19	125.1	64.11	123	63.81	64.20	2.1	24,857	0.01%	大買/大賣/
2022/12/16	17.1	64.16	14	64.73	64.10	3.1	24,654	0.01%
2022/12/15	3.2	67.67	13	68.02	66.50	-9.8	24,382	-0.04%
2022/12/14	1.1	67.44	1	65.80	66.80	0.1	23,822	0.00%
2022/12/13	13	66.17	4	65.13	65.00	9	23,062	0.04%
2022/12/12	11	65.13	37	66.19	66.60	-26	22,467	-0.12%
2022/12/09	18.2	62.41	5	62.12	62.30	13.2	21,593	0.06%
2022/12/08	56	62.38	51	62.41	63.00	5	21,338	0.02%
2022/12/07	28	64.59	51.9	63.89	63.40	-23.9	20,901	-0.11%
2022/12/06	2	65.60	9	64.84	64.90	-7	20,373	-0.03%
2022/12/05	10	66.88	9	67.12	66.90	1	19,893	0.01%
2022/12/02	21	67.24	49	66.86	66.70	-28	19,576	-0.14%
2022/12/01	13	66.68	11.1	67.37	67.90	1.9	18,949	0.01%
2022/11/30	52	64.92	52	64.62	65.20	0	18,126	0.00%
2022/11/29	47.6	64.94	91	65.50	63.70	-43.5	16,812	-0.26%
2022/11/28	78	62.17	33.1	62.83	64.80	45	14,714	0.31%
2022/11/25	20.1	59.85	24	61.05	60.60	-4	14,089	-0.03%
2022/11/24	56	57.54	2	57.45	57.70	54	12,958	0.42%
2022/11/23	45	56.50	52	56.65	57.10	-7	12,521	-0.06%
2022/11/22	31	54.47	10	54.60	54.90	21	11,541	0.18%
2022/11/21	24	51.81	29.1	52.84	54.10	-5.1	10,587	-0.05%
2022/11/18	9.1	49.58	16	48.86	49.20	-6.9	9,933	-0.07%
2022/11/17	16.1	51.07	25.1	51.36	50.20	-9	9,704	-0.09%
2022/11/16	3.1	49.80	1	50.50	50.90	2.1	9,257	0.02%
2022/11/15	14	49.84	27	50.42	51.10	-13	8,791	-0.15%
2022/11/14	20	47.33	20.2	48.61	49.50	-0.2	7,961	0.00%
2022/11/11	0	0.00	2	45.00	45.00	-2	7,484	-0.03%
2022/11/10	2	44.53	0	0.00	44.40	2	7,462	0.03%
2022/11/09	2	45.25	0.1	46.15	44.80	1.9	7,416	0.03%
2022/11/08	4	45.85	0	0.00	45.35	4	7,303	0.05%
2022/11/07	4	45.46	0	0.00	45.75	4	7,330	0.05%
2022/11/04	0	44.50	1	44.70	45.05	-1	7,310	-0.01%
2022/11/03	4	44.49	0	0.00	44.45	4	7,270	0.06%
2022/11/01	2	45.10	2	45.63	45.60	0	7,586	0.00%
2022/10/31	1	45.75	0	0.00	45.60	1	7,566	0.01%
2022/10/28	15	46.29	2	46.03	45.75	13	7,556	0.17%
2022/10/27	1	46.54	5.1	46.25	46.55	-4	7,447	-0.05%
2022/10/26	12	44.68	11	44.64	44.40	1	7,331	0.01%
2022/10/25	4	44.48	0	0.00	44.30	4	7,207	0.06%
2022/10/24	32.1	45.96	24.1	45.96	46.00	8	6,936	0.12%
2022/10/21	4.1	44.24	15	44.98	45.05	-11	6,516	-0.17%
2022/10/20	2	41.10	0	0.00	41.35	2	5,996	0.03%
2022/10/19	0	0.00	1	42.95	43.00	-1	5,965	-0.02%
2022/10/18	24	43.31	16	42.86	42.80	8	6,023	0.13%
2022/10/17	2	43.25	4	43.36	43.45	-2	6,156	-0.03%
2022/10/14	0	0.00	4	42.75	42.80	-4	6,177	-0.06%
2022/10/13	6	42.05	3	41.95	41.05	3	6,136	0.05%
2022/10/11	1	41.10	0	0.00	40.80	1	6,175	0.02%
2022/10/07	1	43.00	6	42.20	42.90	-5	6,221	-0.08%
2022/10/06	8	41.51	6	42.15	41.25	2	6,295	0.03%
2022/09/26	0	0.00	10	42.30	41.85	-10	7,436	-0.13%
2022/09/23	0	0.00	0.3	43.42	42.85	-0.3	7,635	0.00%
2022/09/19	0	0.00	6	42.00	41.95	-6	8,537	-0.07%
2022/09/16	0	0.00	1	42.05	41.95	-1	8,792	-0.01%
2022/09/12	10	42.65	6	41.90	42.30	4	10,661	0.04%
2022/09/07	10	42.10	3	41.97	41.85	7	11,040	0.06%
2022/09/05	12	43.81	0	0.00	43.40	12	11,033	0.11%
2022/09/02	3	43.50	3	43.67	43.85	0	11,015	0.00%
2022/09/01	6.3	43.16	10	43.03	43.20	-3.7	10,804	-0.03%
2022/08/31	0	0.00	1	41.20	41.25	-1	10,484	-0.01%
2022/08/30	0	0.00	1	40.75	40.60	-1	10,489	-0.01%
2022/08/29	0	0.00	6	40.20	40.15	-6	10,523	-0.06%
2022/08/26	1	40.95	2	40.88	41.00	-1	10,537	-0.01%
2022/08/25	1	40.00	1	40.05	39.85	0	10,558	0.00%
2022/08/24	0	0.00	15	40.75	40.70	-15	10,758	-0.14%
2022/08/22	1	40.85	0	0.00	40.85	1	10,847	0.01%
2022/08/19	10	41.38	0	0.00	41.30	10	10,809	0.09%
2022/08/16	6	42.45	0	0.00	42.40	6	10,886	0.06%
2022/08/12	1.2	41.98	5	42.34	42.40	-3.8	10,881	-0.03%
2022/08/11	5	42.00	0	0.00	41.80	5	10,866	0.05%
2022/08/10	4	42.08	4	42.20	41.95	0	10,869	0.00%
2022/08/09	1	41.50	1	42.30	42.20	0	10,889	0.00%
2022/08/08	9	40.36	1	41.20	41.45	8	10,907	0.07%
2022/08/04	0	0.00	1	44.40	43.25	-1	10,610	-0.01%
2022/08/03	0	0.00	1	44.20	44.05	-1	10,503	-0.01%
2022/07/28	1	45.50	1	45.45	45.45	0	10,296	0.00%
2022/07/26	0	0.00	1	46.15	45.55	-1	10,166	-0.01%
2022/07/25	8	45.43	0	0.00	45.80	8	10,061	0.08%
2022/07/22	2	45.83	1	46.00	45.95	1	9,867	0.01%
2022/07/20	15	47.85	0	0.00	47.50	15	9,444	0.16%
2022/07/19	2	48.00	0	0.00	48.05	2	9,371	0.02%
2022/07/18	2	48.40	3	48.58	48.50	-1	9,321	-0.01%
2022/07/15	3	48.23	2	48.00	48.00	1	9,207	0.01%
2022/07/14	11	48.97	8	49.00	49.00	3	9,075	0.03%
2022/07/13	6	48.97	12	49.46	49.00	-6	8,896	-0.07%
2022/07/12	5	46.44	5	46.29	46.90	0	8,479	0.00%
2022/07/11	12	46.53	12	46.08	46.10	0	8,246	0.00%
2022/07/08	3	44.37	2	44.85	44.70	1	8,045	0.01%
2022/07/06	0.2	43.40	0	0.00	42.50	0.2	7,786	0.00%
2022/07/05	0	0.00	2	44.60	44.50	-2	7,651	-0.03%
2022/07/01	3	45.53	1	46.55	44.40	2	7,468	0.03%
2022/06/30	3	47.18	1	47.30	47.20	2	7,202	0.03%
2022/06/29	1	47.45	4	48.50	47.50	-3	6,978	-0.04%
2022/06/28	6	49.24	0	0.00	48.35	6	6,707	0.09%
2022/06/27	3	49.52	3	50.00	50.20	0	6,443	0.00%
2022/06/24	4	50.15	1	50.00	50.00	3	6,089	0.05%
2022/06/23	11	50.77	9	50.28	50.50	2	5,800	0.03%
2022/06/22	7	49.36	4	48.99	49.10	3	4,986	0.06%
2022/06/21	1	49.75	8	47.68	49.75	-7	4,553	-0.15%
2022/06/20	0	0.00	1	45.95	45.30	-1	3,987	-0.03%
2022/06/17	0	0.00	3	46.37	46.10	-3	3,770	-0.08%
2022/06/16	1	45.80	4	46.45	45.80	-3	3,557	-0.08%
2022/06/15	0	0.00	1	45.40	45.40	-1	3,336	-0.03%
2022/06/13	0	0.00	2	45.80	45.40	-2	3,201	-0.06%
2022/06/10	1	45.25	0	0.00	45.40	1	3,116	0.03%
2022/06/09	0	0.00	2	45.20	45.20	-2	3,089	-0.06%
2022/06/08	2	44.60	0	0.00	44.35	2	3,099	0.06%
2022/06/06	0	0.00	1	44.65	44.70	-1	3,007	-0.03%
2022/06/02	1	45.40	0	0.00	45.15	1	3,005	0.03%
2022/06/01	2.1	45.66	3	45.45	45.80	-0.9	2,937	-0.03%
2022/05/31	0	0.00	3	44.20	44.45	-3	2,668	-0.11%
2022/05/25	0	0.00	2	42.95	43.15	-2	2,352	-0.09%
2022/05/17	0	0.00	2	41.83	41.95	-2	2,198	-0.09%
2022/05/16	2	41.85	13	41.80	42.00	-11	2,128	-0.52%
2022/05/13	1	40.00	0	0.00	40.10	1	1,945	0.05%
2022/05/10	1	38.45	1	38.60	38.65	0	1,859	0.00%
2022/05/05	0	0.00	1	40.10	40.05	-1	1,837	-0.05%
2022/04/25	5	40.60	0	0.00	40.10	5	2,081	0.24%
2022/04/22	0	0.00	15	41.25	41.20	-15	2,099	-0.71%
2022/04/21	0	0.00	1	41.60	41.10	-1	2,154	-0.05%
2022/04/20	0	0.00	1	40.90	40.95	-1	2,209	-0.05%
2022/03/30	0	0.00	2	40.45	40.65	-2	2,877	-0.07%
2022/03/29	1	40.35	0	0.00	40.50	1	2,871	0.03%
2022/03/23	1	40.55	2	40.48	40.70	-1	2,976	-0.03%
2022/03/18	1	39.80	0	0.00	39.80	1	3,030	0.03%
2022/03/15	0	0.00	10	38.65	38.85	-10	3,033	-0.33%
2022/03/11	10	39.15	0	0.00	39.05	10	3,025	0.33%
2022/03/10	0	0.00	12	40.25	40.30	-12	2,959	-0.41%
2022/03/07	3	39.90	0	0.00	39.70	3	2,936	0.10%
2022/03/01	0	0.00	8	41.50	41.35	-8	3,084	-0.26%
2022/02/25	1	40.70	0	0.00	40.85	1	3,128	0.03%
2022/02/24	5	40.89	0	0.00	40.70	5	3,250	0.15%
2022/02/23	0	0.00	1	41.95	41.85	-1	3,355	-0.03%
2022/02/22	1	41.70	0.2	42.50	41.75	0.8	3,515	0.02%
2022/02/21	0	0.00	11	42.80	42.75	-11	3,568	-0.31%
2022/02/18	0	0.00	4	42.20	42.40	-4	3,706	-0.11%
2022/02/17	0	0.00	2	42.15	42.25	-2	3,963	-0.05%
2022/02/15	5	41.53	5	41.55	41.55	0	4,040	0.00%
2022/02/11	0	0.00	10	41.80	41.80	-10	4,152	-0.24%
2022/02/10	10	41.85	0	0.00	41.85	10	4,201	0.24%
2022/02/09	1	41.70	0	0.00	42.00	1	4,231	0.02%
2022/02/07	0	0.00	5	41.75	41.75	-5	4,312	-0.12%
2022/01/26	1	40.85	0	0.00	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	1	41.15	0	0.00	41.35	1	4,453	0.02%
2022/01/20	2	41.90	30	41.90	42.00	-28	4,538	-0.62%
2022/01/19	3	41.83	1	42.00	41.80	2	4,576	0.04%
2022/01/18	1	42.75	1	43.00	42.75	0	4,557	0.00%
2022/01/17	0	0.00	5	43.10	43.10	-5	4,644	-0.11%
2022/01/14	8	43.71	20	43.59	43.55	-12	4,736	-0.25%
2022/01/13	1	43.45	14	43.37	43.45	-13	4,898	-0.27%
2022/01/12	0	0.00	10	42.70	42.60	-10	4,951	-0.20%
2022/01/11	3	42.65	10	42.84	42.75	-7	5,175	-0.14%
2022/01/07	4	44.00	11	43.95	43.60	-7	5,730	-0.12%
2022/01/06	0	0.00	11	43.34	43.60	-11	5,794	-0.19%
2022/01/05	0	0.00	5	43.50	43.55	-5	5,988	-0.08%
2022/01/04	0	0.00	7	43.19	43.25	-7	6,131	-0.11%
2022/01/03	0	0.00	20	42.80	42.85	-20	6,645	-0.30%
2021/12/29	0	0.00	10	42.05	42.05	-10	6,916	-0.14%
2021/12/24	1	42.05	0	0.00	42.30	1	7,180	0.01%
2021/12/20	0	0.00	1	42.05	41.85	-1	7,868	-0.01%
2021/12/17	0	0.00	2	41.95	41.85	-2	8,019	-0.02%
2021/12/16	1	41.30	1	41.60	41.25	0	8,246	0.00%
2021/12/13	0	0.00	0.5	41.50	41.55	-0.5	9,818	-0.01%
2021/12/10	0	0.00	1	41.50	41.35	-1	10,132	-0.01%
2021/12/08	0	0.00	1	41.85	41.70	-1	10,165	-0.01%
2021/12/06	1	41.60	8	41.28	41.55	-7	10,137	-0.07%
2021/12/01	3	41.22	2	41.40	41.55	1	10,150	0.01%
2021/11/30	7	41.66	1	41.65	41.00	6	10,150	0.06%
2021/11/29	14	40.86	5	41.30	41.10	9	10,145	0.09%
2021/11/26	13	41.58	0	0.00	41.60	13	10,092	0.13%
2021/11/25	4	42.98	21	43.03	42.40	-17	10,021	-0.17%
2021/11/24	20	42.70	1	42.75	42.80	19	10,011	0.19%
2021/11/23	3	43.93	4	43.65	43.15	-1	9,994	-0.01%
2021/11/22	2	44.25	4	44.15	44.05	-2	9,908	-0.02%
2021/11/17	3	43.38	10.2	43.50	43.40	-7.2	9,523	-0.08%
2021/11/16	0	0.00	33	43.18	43.35	-33	9,379	-0.35%
2021/11/15	5	41.95	4	42.15	41.90	1	9,147	0.01%
2021/11/11	2	41.10	0	0.00	40.80	2	9,095	0.02%
2021/11/10	0	0.00	5	41.65	41.55	-5	9,033	-0.06%
2021/11/09	0	0.00	10	41.92	42.10	-10	9,018	-0.11%
2021/11/05	0	0.00	1	41.70	41.85	-1	8,947	-0.01%
2021/11/04	0	0.00	16	41.94	41.50	-16	8,966	-0.18%
2021/11/03	0	0.00	5	41.65	41.40	-5	8,918	-0.06%
2021/11/01	0	0.00	34	41.42	41.35	-34	8,871	-0.38%
2021/10/29	35	41.27	4	41.13	41.10	31	8,813	0.35%
2021/10/28	2	41.98	8	41.92	41.90	-6	8,730	-0.07%
2021/10/27	7	42.54	25	42.34	42.25	-18	8,705	-0.21%
2021/10/26	1	42.40	10	42.50	42.40	-9	8,666	-0.10%
2021/10/25	20	42.70	15	42.79	42.70	5	8,597	0.06%
2021/10/22	17	42.16	0	0.00	42.20	17	8,522	0.20%
2021/10/21	4	42.18	75	42.13	43.10	-71	8,420	-0.84%
2021/10/20	33	41.79	37	42.07	41.40	-4	8,208	-0.05%
2021/10/19	44	42.26	29	42.54	41.90	15	8,091	0.19%
2021/10/18	103	43.15	48	43.78	42.15	55	7,879	0.70%	大買/
2021/10/15	11	43.49	43	44.14	44.25	-32	7,551	-0.42%
2021/10/14	53	43.24	22	42.91	42.95	31	7,346	0.42%
2021/10/13	4	43.46	1	43.65	43.65	3	7,244	0.04%
2021/10/12	28	43.57	32	43.58	42.70	-4	7,081	-0.06%
2021/10/08	14	44.15	7	44.55	44.20	7	6,883	0.10%
2021/10/07	6	42.69	5	42.80	43.05	1	6,326	0.02%
2021/10/06	12	41.57	21	41.63	42.15	-9	6,118	-0.15%
2021/10/05	2.2	39.89	0	0.00	40.30	2.2	5,905	0.04%
2021/10/04	2.3	40.73	14	40.93	40.60	-11.7	5,852	-0.20%
2021/10/01	45	41.07	20	41.15	40.25	25	5,782	0.43%
2021/09/30	0	0.00	5	42.50	42.70	-5	5,642	-0.09%
2021/09/29	46	41.88	29	42.00	42.00	17	5,550	0.31%
2021/09/28	6	42.13	1	42.55	42.80	5	5,453	0.09%
2021/09/27	24	43.85	42	44.36	43.10	-18	5,411	-0.33%
2021/09/24	34	43.55	37	43.95	44.00	-3	5,138	-0.06%
2021/09/23	11	43.11	5	43.34	43.80	6	4,989	0.12%
2021/09/22	18.7	43.75	8	44.04	43.70	10.7	4,756	0.22%
2021/09/17	19	43.22	118	43.22	43.95	-99	4,291	-2.31%	大賣/
2021/09/16	30	41.30	53.6	41.03	41.15	-23.6	3,610	-0.65%
2021/09/15	9	39.41	39	39.90	40.30	-30	3,399	-0.88%
2021/09/10	1	37.15	0	0.00	37.15	1	3,229	0.03%
2021/09/09	3	36.78	3	36.70	36.85	0	3,326	0.00%
2021/09/08	4	37.11	0	0.00	36.90	4	3,339	0.12%
2021/09/07	3	37.38	0	0.00	37.50	3	3,374	0.09%
2021/09/06	1	37.60	0	0.00	37.50	1	3,386	0.03%
2021/09/02	3	37.72	0	0.00	37.85	3	3,378	0.09%
2021/09/01	1	37.85	0	0.00	38.00	1	3,369	0.03%
2021/08/30	2.4	38.06	0	0.00	38.10	2.4	3,373	0.07%
2021/08/27	3	38.20	1	38.10	38.00	2	3,369	0.06%
2021/08/25	1	37.25	0	0.00	37.30	1	3,369	0.03%
2021/08/24	6	36.88	0	0.00	36.95	6	3,388	0.18%
2021/08/23	3	36.73	0	0.00	36.65	3	3,411	0.09%
2021/08/20	8	36.37	0	0.00	36.35	8	3,439	0.23%
2021/08/19	5	36.81	0	0.00	36.70	5	3,468	0.14%
2021/08/18	2	36.43	0	0.00	37.55	2	3,469	0.06%
2021/08/17	6	37.28	0	0.00	37.00	6	3,480	0.17%
2021/08/16	6	37.80	0	0.00	37.80	6	3,481	0.17%
2021/08/13	7	38.59	0	0.00	38.50	7	3,483	0.20%
2021/08/12	1	39.05	0	0.00	39.05	1	3,491	0.03%
2021/08/11	9	39.21	2	39.10	39.15	7	3,558	0.20%
2021/08/10	7	39.50	2	39.50	39.40	5	3,646	0.14%
2021/08/09	4	40.39	0	0.00	40.35	4	3,746	0.11%
2021/08/06	3	41.57	1	41.70	40.90	2	3,899	0.05%
2021/08/05	4	40.28	10	40.38	40.10	-6	3,965	-0.15%
2021/08/04	0	0.00	2	39.80	40.00	-2	4,156	-0.05%
2021/08/03	2	39.40	2	39.45	39.40	0	4,282	0.00%
2021/07/30	2	39.95	0	0.00	39.90	2	4,420	0.05%
2021/07/29	1	40.10	0	0.00	40.25	1	4,468	0.02%
2021/07/28	7	39.59	0	0.00	39.70	7	4,571	0.15%
2021/07/27	3	41.00	1	40.70	40.40	2	4,794	0.04%
2021/07/26	2	40.85	0	0.00	40.85	2	4,940	0.04%
2021/07/22	2	40.70	0	0.00	40.70	2	5,087	0.04%
2021/07/21	4	39.95	0	0.00	40.00	4	5,135	0.08%
2021/07/20	17	40.75	0	0.00	40.60	17	5,149	0.33%
2021/07/19	17	41.61	0	0.00	41.35	17	5,206	0.33%
2021/07/16	0	0.00	11	42.98	42.50	-11	5,419	-0.20%
2021/07/14	3	41.57	0	0.00	41.15	3	5,798	0.05%
2021/07/08	21	42.08	3	42.50	42.00	18	6,864	0.26%
2021/07/05	8	42.90	1	43.50	42.80	7	8,124	0.09%
2021/07/02	0	0.00	10	43.15	43.00	-10	8,189	-0.12%
2021/07/01	3	42.62	0	0.00	42.15	3	8,194	0.04%
2021/06/29	1	42.45	1	42.25	42.30	0	8,331	0.00%
2021/06/25	0	0.00	2	42.75	42.50	-2	8,515	-0.02%
2021/06/24	0	0.00	86	42.31	42.75	-86	8,614	-1.00%
2021/06/23	10	41.20	62	41.34	41.60	-52	8,997	-0.58%
2021/06/21	4	39.68	0	0.00	39.50	4	10,778	0.04%
2021/06/18	4	40.50	11	40.75	40.50	-7	10,830	-0.06%
2021/06/17	3	39.90	22	40.10	40.20	-19	10,808	-0.18%
2021/06/16	1	39.85	0	0.00	40.05	1	10,903	0.01%
2021/06/15	1	39.40	0	0.00	39.40	1	11,015	0.01%
2021/06/07	20	39.75	0	0.00	39.80	20	11,473	0.17%
2021/06/04	0	0.00	5	40.05	40.15	-5	11,526	-0.04%
2021/06/02	0	0.00	60	39.90	40.10	-60	11,720	-0.51%
2021/06/01	0	0.00	2	39.65	40.10	-2	11,728	-0.02%
2021/05/31	0	0.00	5	40.00	39.45	-5	11,793	-0.04%
2021/05/28	1	39.60	1	39.80	39.70	0	11,827	0.00%
2021/05/27	44	38.83	1	38.90	38.80	43	11,868	0.36%
2021/05/26	12	39.37	0	0.00	39.80	12	11,895	0.10%
2021/05/25	3	39.75	0	0.00	39.55	3	12,015	0.02%
2021/05/24	0	0.00	11	39.30	39.50	-11	12,265	-0.09%
2021/05/21	2	38.88	10	39.60	39.20	-8	12,377	-0.06%
2021/05/20	5	38.74	10	39.35	38.60	-5	12,562	-0.04%
2021/05/19	0	0.00	5	38.80	39.20	-5	12,798	-0.04%
2021/05/18	1	37.70	11.7	38.00	38.85	-10.7	12,797	-0.08%
2021/05/17	33	36.64	0	0.00	36.00	33	12,762	0.26%
2021/05/14	8	39.71	0	0.00	38.90	8	12,672	0.06%
2021/05/13	1	36.50	0	0.00	38.40	1	12,556	0.01%
2021/05/12	48	37.74	1	37.25	38.10	47	12,478	0.38%
2021/05/11	6	41.03	0	0.00	40.60	6	12,357	0.05%
2021/05/07	0.3	42.24	21	42.37	42.90	-20.8	12,358	-0.17%
2021/05/05	0	0.00	31	41.05	40.40	-31	12,720	-0.24%
2021/05/04	65	40.49	13	41.32	40.50	52	12,698	0.41%
2021/05/03	71	44.35	31	43.83	42.95	40	12,571	0.32%
2021/04/29	10	45.55	0	0.00	45.40	10	12,565	0.08%
2021/04/28	3	45.20	5	45.30	45.15	-2	12,567	-0.02%
2021/04/27	0	0.00	26	45.43	45.60	-26	12,645	-0.21%
2021/04/26	1	44.75	2	45.05	44.75	-1	12,694	-0.01%
2021/04/23	16	44.76	51	44.91	44.60	-35	12,780	-0.27%
2021/04/22	124	45.18	5	46.00	44.35	119	12,901	0.92%	大買/鉅額交易
2021/04/21	32	46.55	0	0.00	46.50	32	12,842	0.25%
2021/04/20	6	47.63	37	47.43	47.85	-31	12,734	-0.24%
2021/04/19	1	46.30	3	46.53	46.40	-2	12,771	-0.02%
2021/04/16	14	45.72	15	45.53	45.65	-1	12,810	-0.01%
2021/04/15	20	46.26	75.2	46.54	45.55	-55.2	12,884	-0.43%
2021/04/14	27	47.15	61	46.85	47.20	-34	12,794	-0.27%
2021/04/13	15.7	47.68	8.1	47.59	46.80	7.6	13,010	0.06%
2021/04/12	9.1	46.50	6	46.37	46.30	3.1	12,787	0.02%
2021/04/09	7	45.09	36.1	44.38	44.70	-29.1	13,190	-0.22%
2021/04/08	1	44.15	0	0.00	44.05	1	13,439	0.01%
2021/04/07	30	43.88	0	0.00	43.95	30	13,403	0.22%
2021/04/06	13	43.98	0	0.00	44.00	13	13,536	0.10%
2021/04/01	0	0.00	20	43.95	44.45	-20	14,220	-0.14%
2021/03/31	2	44.10	92	44.00	44.05	-90	14,437	-0.62%
2021/03/30	2	43.28	0	0.00	43.35	2	14,258	0.01%
2021/03/29	22	43.11	3.2	43.37	43.45	18.8	14,224	0.13%
2021/03/26	71.1	43.87	3	44.27	43.25	68.1	14,084	0.48%
2021/03/25	4	46.10	16	46.22	45.10	-12	13,578	-0.09%
2021/03/24	23	45.31	57	46.29	46.65	-34	12,788	-0.27%
2021/03/23	0	0.00	5	43.05	42.45	-5	11,679	-0.04%
2021/03/22	2	42.00	0	0.00	42.45	2	11,591	0.02%
2021/03/19	4	42.20	0	0.00	42.10	4	11,540	0.03%
2021/03/18	1	43.55	0	0.00	42.80	1	11,438	0.01%
2021/03/17	27	43.66	8	43.50	43.30	19	11,313	0.17%
2021/03/16	0	0.00	9	42.70	42.75	-9	11,058	-0.08%
2021/03/11	117	42.50	1	42.80	42.40	116	10,998	1.05%	大買/鉅額交易
2021/03/09	2	42.00	0	0.00	42.85	2	10,911	0.02%
2021/03/08	9	42.05	25	42.33	42.10	-16	10,839	-0.15%
2021/03/04	1	41.35	0	0.00	41.60	1	10,714	0.01%
2021/03/03	0	0.00	1	42.00	41.85	-1	10,655	-0.01%
2021/03/02	2	41.78	0	0.00	41.20	2	10,597	0.02%
2021/02/26	4	41.85	0	0.00	41.65	4	10,553	0.04%
2021/02/25	9	42.66	9	43.00	42.60	0	10,566	0.00%
2021/02/24	7	41.82	2	42.53	41.40	5	10,518	0.05%
2021/02/23	7	42.90	7	43.51	43.55	0	10,325	0.00%
2021/02/22	37	43.19	7	43.24	42.90	30	10,227	0.29%
2021/02/19	7	41.74	5	43.70	43.70	2	10,159	0.02%
2021/02/18	0	0.00	20	41.05	41.10	-20	9,965	-0.20%
2021/02/17	3	40.50	1	40.60	40.90	2	10,053	0.02%
2021/02/05	4	40.09	0	0.00	40.00	4	10,018	0.04%
2021/02/04	1	40.60	0	0.00	40.35	1	9,982	0.01%
2021/02/03	0	0.00	1.7	41.07	40.95	-1.7	9,973	-0.02%
2021/02/02	3	41.25	5.5	41.15	41.15	-2.5	9,943	-0.03%
2021/02/01	17	40.47	31	40.37	40.45	-14	9,892	-0.14%
2021/01/29	20	41.05	10	41.83	40.90	10	9,858	0.10%
2021/01/28	7	41.51	0	0.00	41.35	7	9,789	0.07%
2021/01/27	13	42.81	8	42.88	43.20	5	9,589	0.05%
2021/01/26	6	41.19	0	0.00	41.10	6	9,261	0.06%
2021/01/25	28	42.31	0	0.00	41.95	28	9,225	0.30%
2021/01/22	0	0.00	1	43.00	43.20	-1	9,197	-0.01%
2021/01/21	27	40.90	0	0.00	40.95	27	9,061	0.30%
2021/01/20	20	42.02	50	41.60	41.45	-30	8,987	-0.33%
2021/01/19	1	43.50	0	0.00	43.05	1	8,845	0.01%
2021/01/18	45	43.48	2	43.40	43.55	43	8,730	0.49%
2021/01/15	23	43.59	0	0.00	42.75	23	8,578	0.27%
2021/01/14	33	44.17	1	45.00	44.30	32	8,366	0.38%
2021/01/13	3	44.88	31	44.69	44.45	-28	8,162	-0.34%
2021/01/12	64	44.29	6	44.78	43.95	58	8,071	0.72%
2021/01/11	0	0.00	2	46.45	46.80	-2	7,913	-0.03%
2021/01/08	27	46.73	20	47.00	46.55	7	7,853	0.09%
2021/01/07	15	48.18	4	48.76	48.00	11	7,662	0.14%
2021/01/06	56	49.65	10	50.90	49.00	46	7,415	0.62%
2021/01/05	39	50.50	55	49.62	48.85	-16	6,700	-0.24%
2021/01/04	36	47.85	21.2	48.30	50.90	14.8	6,279	0.24%
2020/12/31	30	45.15	30	45.57	46.90	0	5,551	0.00%
2020/12/30	10	42.65	1	41.95	42.85	9	5,130	0.18%
2020/12/29	8	42.20	7	42.20	42.20	1	5,130	0.02%
2020/12/28	32	43.61	3	43.68	43.50	29	4,966	0.58%
2020/12/25	0	0.00	1.5	40.94	41.05	-1.5	4,236	-0.04%
2020/12/22	0	0.00	1	37.30	37.00	-1	3,990	-0.03%
2020/12/18	0	0.00	1	37.15	37.55	-1	3,965	-0.03%
2020/12/16	0	0.00	1	37.00	37.50	-1	4,059	-0.02%
2020/12/11	1	36.70	0	0.00	36.80	1	4,351	0.02%
2020/12/09	0	0.00	3	37.85	37.85	-3	4,563	-0.07%
2020/12/07	3	37.58	0	0.00	37.65	3	4,911	0.06%
2020/12/04	8	38.47	8	38.43	38.45	0	5,046	0.00%
2020/12/01	0	0.00	1	39.05	38.80	-1	5,203	-0.02%
2020/11/24	0	0.00	2	39.35	38.75	-2	6,017	-0.03%
2020/11/23	1	40.40	0	0.00	40.10	1	6,060	0.02%
2020/11/20	0	0.00	1	40.00	40.05	-1	6,286	-0.02%
2020/11/18	0	0.00	2	39.23	39.00	-2	6,319	-0.03%
2020/11/17	0	0.00	3	38.00	38.10	-3	6,289	-0.05%
2020/11/16	7	37.31	10	37.44	37.70	-3	6,399	-0.05%
2020/11/12	0	0.00	4	36.09	36.00	-4	6,632	-0.06%
2020/11/11	8	35.90	8	35.86	35.90	0	6,804	0.00%
2020/11/09	0	0.00	2	34.35	34.50	-2	6,897	-0.03%
2020/11/04	1	34.95	0	0.00	35.15	1	7,647	0.01%
2020/11/02	1	34.25	2	34.93	34.90	-1	7,806	-0.01%
2020/10/30	8	35.84	5	36.80	35.60	3	7,864	0.04%
2020/10/29	1	37.65	0	0.00	37.55	1	7,849	0.01%
2020/10/28	0.4	38.10	0	0.00	38.30	0.4	7,917	0.00%
2020/10/27	1	38.15	2	38.50	38.20	-1	7,957	-0.01%
2020/10/26	0	0.00	1	38.40	38.30	-1	8,080	-0.01%
2020/10/22	1	38.15	0	0.00	38.20	1	8,212	0.01%
2020/10/20	0.1	38.15	0.6	38.15	38.30	-0.5	8,430	-0.01%
2020/10/19	5	39.83	3	38.08	38.00	2	8,490	0.02%
2020/10/06	0	0.00	2	23.85	23.95	-2	8,403	-0.02%
2020/09/25	0	0.00	1	23.00	22.60	-1	8,961	-0.01%
2020/09/24	5	22.43	0	0.00	22.55	5	8,931	0.06%
2020/09/22	10	23.57	0	0.00	23.40	10	8,809	0.11%
2020/09/16	1	23.80	0	0.00	23.50	1	8,958	0.01%
2020/09/14	0	0.00	1	23.60	23.60	-1	9,023	-0.01%
2020/09/10	9	24.65	10	24.25	24.35	-1	9,194	-0.01%
2020/09/03	3	25.45	0.5	25.30	25.30	2.5	9,458	0.03%
2020/09/02	2	25.58	1	26.00	25.70	1	9,787	0.01%
2020/09/01	10	25.50	3	25.77	25.90	7	10,242	0.07%
2020/08/31	11	24.97	13	25.29	25.30	-2	10,258	-0.02%
2020/08/27	1	24.65	0	0.00	24.75	1	10,730	0.01%
2020/08/26	1	25.25	2	24.98	25.10	-1	10,706	-0.01%
2020/08/25	0	0.00	2	24.50	24.40	-2	10,706	-0.02%
2020/08/24	3	24.70	7	24.74	24.85	-4	10,717	-0.04%
2020/08/21	5	25.10	5	24.72	25.10	0	10,745	0.00%
2020/08/20	3	23.37	5	24.05	23.30	-2	10,541	-0.02%
2020/08/19	2	24.98	9	25.53	24.75	-7	10,319	-0.07%
2020/08/18	0	0.00	2	25.20	25.35	-2	10,271	-0.02%
2020/08/17	1	25.10	2	24.55	25.15	-1	10,263	-0.01%
2020/08/14	3	23.60	2	24.20	23.85	1	10,253	0.01%
2020/08/13	2	24.55	30	24.40	24.40	-28	10,722	-0.26%
2020/08/12	3	24.23	20	24.40	24.40	-17	11,160	-0.15%
2020/08/11	0	0.00	21	24.26	24.55	-21	11,315	-0.19%
2020/08/10	20	24.45	1	24.20	24.20	19	11,238	0.17%
2020/08/07	3	24.13	1	24.70	24.00	2	11,141	0.02%
2020/08/06	0	0.00	11	23.74	23.90	-11	10,896	-0.10%
2020/08/04	5	23.45	25	23.42	23.50	-20	10,813	-0.18%
2020/08/03	21	23.06	1	23.75	23.45	20	10,766	0.19%
2020/07/31	0	0.00	16	23.66	23.70	-16	10,628	-0.15%
2020/07/30	20	23.08	5	22.62	23.00	15	10,275	0.15%
2020/07/29	1	21.80	2	21.85	21.80	-1	10,056	-0.01%
2020/07/28	0	0.00	7	21.03	20.85	-7	10,052	-0.07%
2020/07/27	7	20.95	1	20.85	20.70	6	10,058	0.06%
2020/07/24	43	21.45	0	0.00	21.10	43	10,072	0.43%
2020/07/21	3	21.45	24	21.91	21.90	-21	10,042	-0.21%
2020/07/17	4	21.50	0	0.00	21.45	4	10,058	0.04%
2020/07/15	0	0.00	11	21.75	21.65	-11	10,074	-0.11%
2020/07/14	1	21.45	1	21.50	21.55	0	10,050	0.00%
2020/07/10	1	21.10	0	0.00	21.10	1	10,118	0.01%
2020/07/09	1	21.20	0	0.00	21.10	1	10,131	0.01%
2020/07/08	0	0.00	2	21.35	21.40	-2	10,172	-0.02%
2020/07/07	1	22.05	15	21.62	22.25	-14	10,259	-0.14%
2020/07/06	7	21.00	0	0.00	21.25	7	10,679	0.07%
2020/07/03	10	21.45	10	21.20	21.20	0	11,003	0.00%
2020/07/02	2	21.20	0	0.00	21.25	2	11,299	0.02%
2020/07/01	3	21.25	0	0.00	21.35	3	11,619	0.03%
2020/06/29	6	21.02	1	21.40	21.15	5	12,611	0.04%
2020/06/24	6	21.82	0	0.00	21.90	6	12,541	0.05%
2020/06/23	0	0.00	10	22.20	22.15	-10	12,518	-0.08%
2020/06/19	0	0.00	7	22.61	22.50	-7	12,547	-0.06%
2020/06/18	3	22.60	0	0.00	22.50	3	12,504	0.02%
2020/06/17	10	23.06	10	23.18	22.90	0	12,471	0.00%
2020/06/16	22	22.60	24	22.79	22.80	-2	12,489	-0.02%
2020/06/15	21	22.41	4	22.40	22.10	17	12,420	0.14%
2020/06/12	20	22.24	1	22.30	22.25	19	12,415	0.15%
2020/06/11	7	22.91	7	22.80	22.70	0	12,296	0.00%
2020/06/10	17	23.81	3	23.53	23.85	14	12,240	0.11%
2020/06/09	6	23.80	8	23.81	23.85	-2	12,160	-0.02%
2020/06/08	15	23.24	16	23.38	23.20	-1	11,764	-0.01%
2020/06/05	5	22.26	3	22.32	22.30	2	11,237	0.02%
2020/06/04	14	22.32	1	20.80	22.35	13	11,126	0.12%
2020/06/03	0	0.00	5	20.40	20.35	-5	10,578	-0.05%
2020/06/01	0	0.00	4	20.21	20.30	-4	10,650	-0.04%
2020/05/29	0	0.00	11	19.96	19.80	-11	10,614	-0.10%
2020/05/28	22	20.12	23	19.87	19.80	-1	10,651	-0.01%
2020/05/27	3	19.90	0	0.00	19.90	3	10,612	0.03%
2020/05/26	3	20.00	2	20.00	19.90	1	10,745	0.01%
2020/05/25	12	20.19	12	20.22	20.25	0	10,725	0.00%
2020/05/22	39	20.16	25	20.07	20.05	14	10,719	0.13%
2020/05/21	33	20.43	34	20.62	20.60	-1	10,663	-0.01%
2020/05/20	55	19.76	60	20.18	20.35	-5	10,541	-0.05%
2020/05/19	1	19.10	12	19.70	19.70	-11	10,116	-0.11%
2020/05/18	5	18.15	0	0.00	17.95	5	9,692	0.05%
2020/05/15	5	16.90	35	16.95	16.90	-30	9,511	-0.32%
2020/05/14	0	0.00	7	16.70	16.70	-7	9,458	-0.07%
2020/05/11	2	17.05	0	0.00	16.90	2	9,800	0.02%
2020/05/07	2	16.55	0	0.00	16.45	2	10,091	0.02%
2020/05/06	3	16.50	6	16.55	16.40	-3	10,143	-0.03%
2020/05/05	7	16.64	0	0.00	16.65	7	10,113	0.07%
2020/04/30	4	17.40	0	0.00	17.40	4	10,060	0.04%
2020/04/29	1	17.40	0	0.00	17.55	1	9,996	0.01%
2020/04/28	6	16.97	0	0.00	16.90	6	9,978	0.06%
2020/04/21	13	17.06	0	0.00	16.75	13	9,616	0.14%
2020/04/20	0	0.00	2	17.70	17.70	-2	9,464	-0.02%
2020/04/17	25	18.36	0	0.00	17.80	25	9,427	0.27%
2020/04/16	37	18.03	32	18.15	18.20	5	9,317	0.05%
2020/04/15	0	0.00	0.2	18.35	18.35	-0.2	9,244	0.00%
2020/04/14	0	0.00	7	18.51	18.45	-7	9,153	-0.08%
2020/04/13	22	18.53	20	18.55	18.70	2	9,024	0.02%
2020/04/10	25	18.69	20	18.75	18.75	5	8,882	0.06%
2020/04/09	8	18.76	6	18.83	18.50	2	8,637	0.02%
2020/04/08	1	17.35	1	18.15	18.15	0	7,968	0.00%
2020/04/07	1	15.90	0	0.00	16.50	1	7,539	0.01%
2020/04/01	0	0.00	60	14.80	14.85	-60	6,853	-0.88%
2020/03/31	61.2	14.85	10	14.70	14.70	51.2	6,443	0.79%
2020/03/27	15	16.27	0	0.00	16.30	15	5,786	0.26%
2020/03/26	2	16.65	16	16.38	16.65	-14	5,713	-0.25%
2020/03/25	0	0.00	2	15.30	15.50	-2	5,625	-0.04%
2020/03/24	2	14.65	2	15.05	14.65	0	5,551	0.00%
2020/03/23	2	14.50	0	0.00	14.45	2	5,505	0.04%
2020/03/20	0	0.00	3	15.12	15.15	-3	5,562	-0.05%
2020/03/19	2	14.50	0	0.00	14.50	2	5,495	0.04%
2020/03/12	1	19.00	0	0.00	18.60	1	5,023	0.02%
2020/03/02	0	0.00	2	20.00	20.30	-2	4,305	-0.05%
2020/02/26	0	0.00	4	21.60	21.55	-4	4,034	-0.10%
2020/02/25	0	0.00	4	20.65	20.80	-4	3,835	-0.10%
2020/02/20	0	0.00	1	20.90	21.05	-1	3,614	-0.03%
2020/02/19	1	20.90	0	0.00	20.90	1	3,444	0.03%
2020/02/18	0	0.00	1	20.15	20.15	-1	3,365	-0.03%
2020/02/17	0	0.00	1	20.10	20.05	-1	3,311	-0.03%
2020/02/12	0	0.00	2	20.05	20.05	-2	3,161	-0.06%
2020/02/10	0	0.00	1	19.90	19.90	-1	2,847	-0.04%
2020/02/06	1	18.65	10	18.35	18.75	-9	2,407	-0.37%
2020/02/04	0	0.00	2	17.35	17.35	-2	2,323	-0.09%
2020/02/03	2	17.15	5	17.10	17.15	-3	2,303	-0.13%
2020/01/31	10	18.00	2	18.05	17.90	8	2,244	0.36%
2020/01/30	2	17.80	0	0.00	17.95	2	2,238	0.09%
2020/01/16	0	0.00	1	19.10	19.10	-1	2,143	-0.05%
2020/01/07	0	0.00	1	19.10	19.00	-1	2,321	-0.04%
2019/12/31	1	19.60	0	0.00	19.55	1	2,389	0.04%
2019/12/30	2	19.38	0	0.00	19.50	2	2,418	0.08%
2019/12/27	2	19.35	0	0.00	19.35	2	2,450	0.08%
2019/12/26	5	19.55	2	19.55	19.50	3	2,460	0.12%
2019/12/25	1	19.40	0	0.00	19.40	1	2,468	0.04%
2019/12/23	0	0.00	50	19.40	19.35	-50	2,563	-1.95%
2019/12/20	4	19.44	0	0.00	19.40	4	2,563	0.16%
2019/12/19	5	19.60	0	0.00	19.45	5	2,550	0.20%
2019/12/17	0	0.00	1	19.65	19.75	-1	2,559	-0.04%
2019/12/09	0	0.00	1	18.80	18.85	-1	2,849	-0.04%
2019/11/29	1	19.25	0	0.00	19.15	1	3,035	0.03%
2019/11/20	0	0.00	1	18.95	19.00	-1	3,120	-0.03%
2019/11/08	1	19.65	0	0.00	19.65	1	3,598	0.03%
2019/11/07	1	19.60	0	0.00	19.60	1	3,789	0.03%
2019/11/04	2	19.70	0	0.00	19.60	2	3,884	0.05%
2019/10/16	0	0.00	1	19.65	19.55	-1	5,099	-0.02%
2019/10/04	1.1	19.42	0	0.00	19.40	1.1	5,551	0.02%
2019/10/03	1	19.35	0	0.00	19.35	1	5,561	0.02%
2019/10/02	1	19.65	0	0.00	19.60	1	5,636	0.02%
2019/10/01	0	0.00	2	19.88	19.80	-2	5,725	-0.03%
2019/09/27	1	19.70	0	0.00	19.65	1	5,854	0.02%
2019/09/20	1	20.40	0	0.00	20.35	1	6,345	0.02%
2019/09/17	1.1	20.57	1	20.55	20.10	0.1	6,676	0.00%
2019/09/11	3	21.00	0	0.00	20.95	3	6,892	0.04%
2019/09/06	0	0.00	1	20.80	20.85	-1	6,919	-0.01%
2019/08/26	0.1	20.75	0	0.00	20.70	0.1	8,468	0.00%
2019/08/21	0	0.00	2	20.95	20.95	-2	9,722	-0.02%
2019/08/20	1	20.65	0	0.00	20.60	1	10,331	0.01%
2019/08/19	2	21.18	0	0.00	21.15	2	10,315	0.02%
2019/08/16	0	0.00	1	21.40	21.30	-1	10,429	-0.01%
2019/08/15	1	21.10	0	0.00	21.10	1	10,583	0.01%
2019/08/14	1	21.40	3	22.07	21.90	-2	10,655	-0.02%
2019/08/08	1	22.80	0	0.00	23.20	1	11,763	0.01%
2019/08/06	0.1	22.75	0	0.00	22.70	0.1	12,036	0.00%
2019/07/29	1.1	24.81	2	24.20	24.45	-0.9	11,611	-0.01%
2019/07/26	0	0.00	11	23.95	23.90	-11	11,344	-0.10%
2019/07/23	0	0.00	1	22.85	22.55	-1	10,920	-0.01%
2019/07/22	1	23.15	0	0.00	23.20	1	10,850	0.01%
2019/07/15	10	23.90	0	0.00	23.90	10	10,573	0.09%
2019/07/11	0	0.00	20	23.95	23.95	-20	10,325	-0.19%
2019/06/25	20	22.53	20	22.58	22.60	0	10,079	0.00%
2019/06/20	0	0.00	3	21.90	22.15	-3	9,569	-0.03%
2019/06/17	1	21.45	0	0.00	21.45	1	9,199	0.01%
2019/06/14	0	0.00	4	21.70	21.80	-4	9,094	-0.04%
2019/06/13	1	21.55	4	21.60	21.60	-3	9,022	-0.03%
2019/06/12	1	22.30	2	22.30	22.00	-1	8,821	-0.01%
2019/06/11	0	0.00	2	22.65	22.60	-2	8,623	-0.02%
2019/06/06	0	0.00	1	22.75	22.55	-1	8,361	-0.01%
2019/06/05	9	23.50	4	23.28	23.20	5	8,178	0.06%
2019/06/03	3	23.58	7	23.87	23.25	-4	7,805	-0.05%
2019/05/31	1	23.60	0	0.00	23.85	1	7,586	0.01%
2019/05/30	0	0.00	5	23.89	23.85	-5	7,354	-0.07%
2019/05/29	77	24.29	70	24.13	24.00	7	7,142	0.10%
2019/05/28	83	23.99	79	23.71	23.55	4	6,501	0.06%
2019/05/27	6	23.47	5	23.53	23.95	1	6,045	0.02%
2019/05/22	3	22.70	0	0.00	22.55	3	5,186	0.06%
2019/05/21	1	22.15	3	22.07	22.25	-2	4,989	-0.04%
2019/05/20	3	22.48	0	0.00	22.50	3	4,829	0.06%
2019/05/17	4	22.24	6	22.25	22.15	-2	4,370	-0.05%
2019/05/09	0	0.00	1	19.30	19.30	-1	2,852	-0.04%
2019/05/07	1	19.25	0	0.00	19.25	1	2,857	0.03%
2019/04/26	0	0.00	25	19.45	19.50	-25	2,796	-0.89%
2019/04/08	0	0.00	1	20.05	20.25	-1	2,147	-0.05%
2019/04/01	0	0.00	1	19.70	19.70	-1	2,102	-0.05%
2019/03/29	20	19.83	20	19.45	19.45	0	2,083	0.00%
2019/03/28	11	19.95	9	20.10	19.90	2	2,029	0.10%
2019/03/08	0	0.00	2	18.60	18.65	-2	4,015	-0.05%
2019/03/06	0	0.00	1	18.90	18.90	-1	4,078	-0.02%
2019/01/24	0	0.00	1	18.10	18.20	-1	4,011	-0.02%
2019/01/21	1	18.15	0	0.00	18.10	1	4,046	0.02%
2019/01/16	0	0.00	1	18.00	18.00	-1	4,149	-0.02%
2019/01/11	10	17.80	0	0.00	17.80	10	4,193	0.24%
2019/01/04	0	0.00	1	17.70	17.70	-1	4,275	-0.02%
2019/01/02	1	17.95	0	0.00	17.95	1	4,399	0.02%
2018/12/25	4	18.20	0	0.00	18.25	4	4,443	0.09%
2018/12/18	1	19.70	0	0.00	19.35	1	4,449	0.02%
2018/12/17	0	0.00	1	20.70	20.60	-1	4,288	-0.02%
2018/12/10	0	0.00	5	20.25	20.10	-5	4,107	-0.12%
2018/12/07	5	20.10	43	20.00	20.05	-38	4,060	-0.94%
2018/12/06	41	20.36	0	0.00	20.05	41	3,944	1.04%
2018/12/05	54	20.33	69	20.79	21.00	-15	3,702	-0.41%
2018/12/04	2	18.75	1	19.50	20.00	1	2,803	0.04%
2018/11/28	1	18.05	0	0.00	18.15	1	2,337	0.04%
2018/10/25	3	18.10	0	0.00	17.95	3	2,650	0.11%
2018/10/15	0	0.00	3	19.50	19.50	-3	2,559	-0.12%
2018/09/13	0	0.00	1	20.90	20.85	-1	2,604	-0.04%
2018/08/16	0	0.00	10	20.35	20.25	-10	3,326	-0.30%
2018/08/15	2	20.50	2	20.60	20.55	0	3,319	0.00%
2018/07/30	0	0.00	2	21.10	21.10	-2	3,785	-0.05%
2018/07/19	1	20.85	1	20.85	20.90	0	3,722	0.00%
2018/07/10	0	0.00	3	20.65	20.75	-3	3,658	-0.08%
2018/07/09	0	0.00	1	20.75	20.70	-1	3,649	-0.03%
2018/07/04	1	20.85	0	0.00	20.85	1	3,666	0.03%
2018/07/02	1	21.20	0	0.00	21.20	1	3,655	0.03%
2018/06/29	3	21.13	0	0.00	21.10	3	3,658	0.08%
2018/06/28	0	0.00	2	21.53	21.45	-2	3,551	-0.06%
2018/06/27	3	21.83	0	0.00	21.65	3	3,458	0.09%
2018/06/26	1	21.65	0	0.00	21.85	1	3,441	0.03%
2018/06/25	1	21.90	0	0.00	21.75	1	3,444	0.03%
2018/06/22	4	21.69	0	0.00	22.15	4	3,429	0.12%
2018/06/21	1	21.85	0	0.00	21.85	1	3,285	0.03%
2018/06/20	4	22.10	0	0.00	22.10	4	3,202	0.12%
2018/06/14	1	22.65	0	0.00	22.60	1	2,981	0.03%
2018/06/13	0	0.00	3	22.70	22.75	-3	2,950	-0.10%
2018/06/05	3	23.35	0	0.00	23.30	3	2,888	0.10%
2018/05/31	0	0.00	1	23.30	23.70	-1	2,870	-0.03%
2018/05/30	10	23.15	2	23.20	23.15	8	2,890	0.28%
2018/05/29	0	0.00	1	23.45	23.50	-1	2,867	-0.03%
2018/05/24	0	0.00	10	23.62	23.55	-10	2,911	-0.34%
2018/05/18	2	24.25	5	24.16	24.15	-3	2,730	-0.11%
2018/05/17	2	24.35	0	0.00	24.05	2	2,626	0.08%
2018/05/15	0	0.00	10	23.95	24.00	-10	2,474	-0.40%
2018/05/14	17	24.03	3.1	23.94	23.95	13.9	2,493	0.56%
2018/05/02	10	22.63	0	0.00	22.80	10	2,300	0.43%
2018/04/24	1	22.25	0	0.00	22.20	1	2,460	0.04%
2018/04/16	0	0.00	0.9	22.45	22.45	-0.9	2,589	-0.03%
2018/03/23	2	22.88	160	22.81	22.85	-158	2,909	-5.43%	大賣/鉅額交易
2018/03/22	0	0.00	6	23.31	23.15	-6	2,900	-0.21%
2018/03/21	2	23.20	0	0.00	23.20	2	2,937	0.07%
2018/03/20	13	23.28	0	0.00	23.25	13	3,079	0.42%
2018/03/19	0	0.00	4	23.35	23.35	-4	3,107	-0.13%
2018/03/16	19	23.18	6	23.27	23.30	13	3,209	0.41%
2018/03/15	10	23.36	0	0.00	23.40	10	3,160	0.32%
2018/03/14	4	23.46	1	23.60	23.55	3	3,189	0.09%
2018/03/13	12	23.62	27	23.69	23.60	-15	3,206	-0.47%
2018/03/12	2	23.40	25	23.43	23.45	-23	3,217	-0.71%
2018/03/09	1	23.20	0	0.00	23.20	1	3,280	0.03%
2018/03/08	0	0.00	15	23.35	23.25	-15	3,391	-0.44%
2018/03/07	0	0.00	1	23.30	23.20	-1	3,493	-0.03%
2018/03/06	23	23.32	10	23.57	23.30	13	3,597	0.36%
2018/03/05	6	23.30	22	23.47	23.25	-16	4,854	-0.33%
2018/03/02	4	23.08	0	0.00	23.05	4	4,897	0.08%
2018/03/01	1	23.35	15	23.48	23.35	-14	4,957	-0.28%
2018/02/27	5	23.18	11	23.37	23.35	-6	5,029	-0.12%
2018/02/26	0	0.00	43	23.14	23.35	-43	5,011	-0.86%
2018/02/23	37	22.70	8	22.81	22.80	29	4,984	0.58%
2018/02/22	4	22.40	1	22.50	22.50	3	5,019	0.06%
2018/02/21	36	22.37	45	22.35	22.35	-9	5,061	-0.18%
2018/02/12	0	0.00	1	22.50	22.25	-1	5,062	-0.02%
2018/02/09	9	22.30	51	22.04	22.30	-42	5,082	-0.83%
2018/02/08	2	22.50	8	22.59	22.55	-6	5,067	-0.12%
2018/02/07	31	22.53	0	0.00	22.45	31	5,162	0.60%
2018/02/06	27	22.54	89	22.40	22.30	-62	5,193	-1.19%
2018/02/05	7	23.09	3	23.23	23.20	4	5,110	0.08%
2018/02/02	11	23.45	0	0.00	23.45	11	5,110	0.22%
2018/02/01	18	23.63	6	23.65	23.60	12	5,125	0.23%
2018/01/31	14	23.40	17	23.58	23.75	-3	5,145	-0.06%
2018/01/30	18	23.63	5	23.80	23.50	13	5,152	0.25%
2018/01/29	0	0.00	1	23.90	23.85	-1	5,137	-0.02%
2018/01/26	8	23.70	5	23.87	23.75	3	5,135	0.06%
2018/01/25	26	23.77	4	23.86	23.75	22	5,134	0.43%
2018/01/24	29	23.76	7	23.86	23.85	22	5,115	0.43%
2018/01/23	48	24.04	43	24.14	23.90	5	5,106	0.10%
2018/01/22	2	23.60	13	23.75	23.75	-11	5,034	-0.22%
2018/01/19	15	23.61	4	23.78	23.55	11	5,022	0.22%
2018/01/18	71	23.83	6	23.90	23.70	65	5,000	1.30%
2018/01/17	11	23.56	37	23.86	24.00	-26	4,962	-0.52%
2018/01/16	175	23.44	0	0.00	23.45	175	4,939	3.54%	大買/鉅額交易
2018/01/15	1	23.40	0	0.00	23.35	1	4,935	0.02%
2018/01/12	0	0.00	2	23.40	23.30	-2	5,005	-0.04%
2018/01/11	2	23.25	0	0.00	23.25	2	5,002	0.04%
2018/01/04	1	23.40	0	0.00	23.40	1	4,916	0.02%
2018/01/03	1	23.75	0	0.00	23.65	1	4,899	0.02%