裕民 (2606)-元大-永春券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
58.1
漲跌
▼0.6
漲幅
-1.02%
成交量
9,501張
產業
上市航運類股
1038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

裕民 (2606)籌碼相關－元大-永春券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-永春券商分點個股進出
元大-永春券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/26	1	58.20	7	58.31	58.10	-6	12,927	-0.05%
2024/06/25	14	57.78	4	58.38	58.70	10	12,829	0.08%
2024/06/24	12	56.77	1	57.10	56.80	11	12,680	0.09%
2024/06/21	0	0.00	28	56.40	56.20	-28	12,668	-0.22%
2024/06/20	0	0.00	5	56.44	56.40	-5	12,591	-0.04%
2024/06/19	7	56.16	3	56.70	55.60	4	12,606	0.03%
2024/06/18	5	56.06	2	56.00	56.00	3	12,574	0.02%
2024/06/17	6	55.93	1	56.00	55.80	5	12,620	0.04%
2024/06/14	13	56.62	11	56.58	56.30	2	12,708	0.02%
2024/06/13	9	56.14	1	56.70	55.20	8	12,528	0.06%
2024/06/12	33	56.61	21.3	56.38	55.70	11.7	12,391	0.09%
2024/06/11	35	59.98	56	60.13	59.10	-21	12,132	-0.17%
2024/06/07	12	61.24	93	61.64	61.30	-81	11,895	-0.68%
2024/06/06	4	59.88	2	60.70	60.50	2	11,796	0.02%
2024/06/05	1	59.90	10	59.60	59.80	-9	11,822	-0.08%
2024/06/04	14	58.22	8	58.46	58.20	6	11,751	0.05%
2024/06/03	8	59.13	0	0.00	59.40	8	11,792	0.07%
2024/05/31	21	59.75	16	60.45	58.80	5	11,823	0.04%
2024/05/30	65	59.38	4	59.40	59.00	61	11,768	0.52%
2024/05/29	32	61.19	40	60.59	59.50	-8	11,788	-0.07%
2024/05/28	44	59.64	37	60.93	60.70	7	11,603	0.06%
2024/05/27	6.5	58.18	4	58.80	58.70	2.5	11,599	0.02%
2024/05/24	0	0.00	2	57.45	57.60	-2	11,600	-0.02%
2024/05/23	7	57.26	2	57.10	57.10	5	11,725	0.04%
2024/05/22	4	58.15	2	58.40	58.30	2	11,753	0.02%
2024/05/21	7	57.57	1	57.10	57.30	6	11,899	0.05%
2024/05/20	18.1	58.73	0	0.00	57.90	18.1	12,095	0.15%
2024/05/17	7.2	58.67	2	58.30	57.80	5.2	12,288	0.04%
2024/05/16	17	59.58	11	60.55	60.90	6	12,071	0.05%
2024/05/15	9.1	59.25	2	59.16	58.50	7.1	11,826	0.06%
2024/05/14	20	61.55	21	61.40	60.70	-1	11,626	-0.01%
2024/05/13	43.1	62.94	55.1	63.12	60.20	-12	11,073	-0.11%
2024/05/10	73	60.57	40.5	60.92	61.30	32.5	9,899	0.33%
2024/05/09	30.5	59.72	32	59.35	59.00	-1.5	8,897	-0.02%
2024/05/08	44.1	59.03	75	60.84	57.10	-30.9	8,408	-0.37%
2024/05/07	22	57.30	19.1	57.69	57.60	2.9	7,191	0.04%
2024/05/06	3	55.07	1	55.70	54.80	2	6,882	0.03%
2024/05/03	1	54.70	3	55.57	54.80	-2	6,818	-0.03%
2024/05/02	2	54.60	4	54.53	54.30	-2	6,768	-0.03%
2024/04/30	11	54.57	0	0.00	54.20	11	6,801	0.16%
2024/04/29	1	56.40	9	56.50	55.80	-8	6,749	-0.12%
2024/04/26	0	0.00	1	55.40	55.50	-1	6,702	-0.01%
2024/04/24	1	53.30	1	54.20	54.00	0	6,739	0.00%
2024/04/22	10	56.73	0	0.00	54.80	10	6,731	0.15%
2024/04/19	13	56.36	18	56.49	55.30	-5	6,561	-0.08%
2024/04/18	1	53.70	0	0.00	53.70	1	6,348	0.02%
2024/04/17	12	54.60	2	53.70	53.70	10	6,380	0.16%
2024/04/16	24	55.41	0	0.00	54.60	24	6,422	0.37%
2024/04/15	17	56.50	16	56.71	56.40	1	6,546	0.02%
2024/04/12	3	55.10	6	55.60	55.90	-3	6,550	-0.05%
2024/04/11	9	54.96	1	55.20	54.60	8	6,718	0.12%
2024/04/09	2	55.00	22	54.85	54.40	-20	7,181	-0.28%
2024/04/08	1	52.10	1	52.80	52.70	0	7,259	0.00%
2024/04/03	3.1	52.31	3	52.90	52.50	0.1	7,290	0.00%
2024/04/02	0	0.00	3	53.07	52.90	-3	7,370	-0.04%
2024/04/01	1.1	52.88	1	53.60	53.50	0.1	7,526	0.00%
2024/03/29	4.1	52.51	1	52.80	53.00	3.1	7,746	0.04%
2024/03/28	0.2	53.80	2	53.80	53.80	-1.8	8,018	-0.02%
2024/03/27	0	0.00	4	52.90	53.90	-4	8,268	-0.05%
2024/03/26	3	53.03	0	0.00	53.10	3	8,697	0.03%
2024/03/25	2	54.30	0	0.00	54.30	2	8,908	0.02%
2024/03/22	2.8	53.75	1	54.10	54.30	1.8	9,212	0.02%
2024/03/21	0.1	54.40	1	54.10	54.20	-1	9,782	-0.01%
2024/03/20	4	55.50	0	0.00	55.00	4	9,962	0.04%
2024/03/19	8	55.49	3	55.57	56.00	5	10,054	0.05%
2024/03/18	0	0.00	1	53.20	53.90	-1	10,106	-0.01%
2024/03/15	2	52.70	3	52.20	52.50	-1	10,195	-0.01%
2024/03/14	1.1	54.01	4.1	54.07	53.80	-3.1	10,348	-0.03%
2024/03/13	4.1	54.72	3	54.60	54.20	1.1	10,633	0.01%
2024/03/12	4.2	56.03	0	0.00	55.50	4.2	10,958	0.04%
2024/03/11	7	55.91	27.5	55.90	56.40	-20.5	11,508	-0.18%
2024/03/08	3	54.13	7	54.10	54.30	-4	13,559	-0.03%
2024/03/07	1	53.70	5	53.39	53.40	-4	14,347	-0.03%
2024/03/06	7	54.39	3	54.87	54.40	4	15,023	0.03%
2024/03/05	1	55.60	15	55.07	55.00	-14	15,174	-0.09%
2024/03/04	1	55.70	31	54.65	55.70	-30	15,190	-0.20%
2024/03/01	4	54.98	8	54.61	54.60	-4	15,774	-0.03%
2024/02/29	22	55.23	31	55.33	55.60	-9	15,998	-0.06%
2024/02/27	2.1	53.54	2	53.30	53.60	0.1	15,795	0.00%
2024/02/26	0	0.00	6	54.52	54.80	-6	15,766	-0.04%
2024/02/23	4	53.75	19	53.74	53.60	-15	15,632	-0.10%
2024/02/22	4	53.20	2	54.00	52.70	2	15,529	0.01%
2024/02/21	37	54.02	16	53.72	53.30	21	15,338	0.14%
2024/02/20	22	53.04	75	52.83	53.40	-53	15,142	-0.35%
2024/02/19	0	0.00	11	49.69	50.20	-11	14,915	-0.07%
2024/02/16	0	0.00	2	49.05	49.10	-2	14,891	-0.01%
2024/02/15	1	48.10	16	48.31	49.25	-15	14,956	-0.10%
2024/02/05	6	47.17	2	47.10	47.10	4	14,909	0.03%
2024/02/02	5	48.05	8	47.90	47.90	-3	14,928	-0.02%
2024/02/01	0	0.00	2	48.65	48.60	-2	14,934	-0.01%
2024/01/31	4	47.95	0	0.00	47.80	4	14,950	0.03%
2024/01/30	1	48.50	15	48.62	48.50	-14	14,941	-0.09%
2024/01/29	0	0.00	1	49.20	49.30	-1	14,969	-0.01%
2024/01/26	6	48.42	0	0.00	48.20	6	15,072	0.04%
2024/01/24	28	48.64	0	0.00	48.45	28	15,121	0.19%
2024/01/23	0	0.00	7.1	48.90	48.65	-7.1	15,088	-0.05%
2024/01/22	6	48.44	7	48.40	48.40	-1	15,122	-0.01%
2024/01/19	9	48.47	2	49.10	48.30	7	15,095	0.05%
2024/01/18	1	48.50	2	48.75	48.65	-1	15,094	-0.01%
2024/01/17	10	48.18	0	0.00	47.80	10	15,068	0.07%
2024/01/16	12	48.74	6	48.62	48.45	6	15,033	0.04%
2024/01/15	1	49.85	1	50.10	50.00	0	15,039	0.00%
2024/01/12	5	50.14	1	50.00	50.00	4	15,155	0.03%
2024/01/11	2	50.05	1	49.70	49.70	1	15,349	0.01%
2024/01/10	23	50.83	39	50.36	50.30	-16	15,379	-0.10%
2024/01/09	34	51.90	26	51.70	51.70	8	15,301	0.05%
2024/01/08	34	53.98	31	54.47	53.70	3	15,130	0.02%
2024/01/05	54	54.15	53	54.70	54.90	1	15,025	0.01%
2024/01/04	21.5	54.08	33.1	54.06	54.40	-11.6	14,758	-0.08%
2024/01/03	33	52.67	11	52.80	52.80	22	14,465	0.15%
2024/01/02	10	53.30	10.2	53.85	52.60	-0.2	14,470	0.00%
2023/12/29	7	51.97	9	52.17	52.10	-2	14,338	-0.01%
2023/12/28	10	52.07	0	0.00	51.80	10	14,388	0.07%
2023/12/27	1	52.90	8	54.05	52.80	-7	14,386	-0.05%
2023/12/26	20	52.13	54	51.73	52.60	-34	14,313	-0.24%
2023/12/25	25.5	51.50	8	50.36	50.40	17.5	14,156	0.12%
2023/12/22	19	53.61	21	53.97	53.70	-2	14,014	-0.01%
2023/12/21	9	52.96	18	53.42	53.60	-9	13,779	-0.07%
2023/12/20	16	51.90	5	52.30	52.10	11	13,365	0.08%
2023/12/19	18	52.33	5	52.34	51.60	13	13,198	0.10%
2023/12/18	45	52.78	15.1	52.96	53.00	29.9	13,098	0.23%
2023/12/15	2	51.70	15	52.03	51.60	-13	12,775	-0.10%
2023/12/14	7	51.69	22	52.54	51.70	-15	12,793	-0.12%
2023/12/13	16	53.26	10	53.09	52.70	6	12,866	0.05%
2023/12/12	2	52.75	0	0.00	52.60	2	13,404	0.01%
2023/12/11	11	52.54	9	51.90	52.50	2	13,526	0.01%
2023/12/08	28	53.51	4	53.93	53.20	24	13,354	0.18%
2023/12/07	18.1	53.34	24	53.23	53.10	-5.9	13,060	-0.05%
2023/12/06	27.4	54.53	17.8	55.08	54.70	9.6	12,717	0.08%
2023/12/05	101.5	58.26	89.5	58.43	57.00	12	12,129	0.10%	大買/
2023/12/04	21	54.75	44.3	55.22	56.90	-23.3	9,925	-0.23%
2023/12/01	37	49.93	74	51.21	51.80	-37	9,065	-0.41%
2023/11/30	28	49.41	22	49.83	48.35	6	8,376	0.07%
2023/11/29	13	48.27	4	48.28	47.90	9	8,206	0.11%
2023/11/28	50	49.57	46	49.60	48.55	4	8,083	0.05%
2023/11/27	6	48.15	61.2	48.08	47.80	-55.2	7,400	-0.75%
2023/11/24	1	45.85	2	46.00	45.90	-1	7,117	-0.01%
2023/11/23	1	44.60	2	45.18	44.85	-1	7,084	-0.01%
2023/11/22	0	0.00	2	45.05	45.20	-2	7,048	-0.03%
2023/11/21	0	0.00	1	45.15	45.00	-1	7,089	-0.01%
2023/11/20	4	45.01	0	0.00	45.00	4	7,150	0.06%
2023/11/17	0	0.00	1	46.15	45.70	-1	7,258	-0.01%
2023/11/15	11	44.43	2	44.70	44.70	9	7,968	0.11%
2023/11/14	2	44.30	0	0.00	44.30	2	8,634	0.02%
2023/11/13	2	45.18	1	45.25	44.85	1	8,659	0.01%
2023/11/10	27	45.69	1	45.40	45.00	26	8,629	0.30%
2023/11/09	2	46.33	0	0.00	46.20	2	8,576	0.02%
2023/11/08	0	0.00	5	47.25	47.30	-5	8,651	-0.06%
2023/11/07	15	47.31	0	0.00	47.20	15	8,679	0.17%
2023/11/06	0	0.00	1.1	47.53	47.50	-1.1	8,756	-0.01%
2023/11/03	2	47.23	6	47.33	47.20	-4	8,722	-0.05%
2023/11/02	0	0.00	10	45.56	45.95	-10	8,607	-0.12%
2023/10/31	1	44.35	5	44.60	44.30	-4	8,586	-0.05%
2023/10/30	5	43.70	6	44.09	44.60	-1	8,603	-0.01%
2023/10/27	1	43.60	30	43.47	44.15	-29	8,584	-0.34%
2023/10/26	4	43.73	15	43.87	43.60	-11	8,624	-0.13%
2023/10/25	2	44.95	0	0.00	44.75	2	8,709	0.02%
2023/10/24	25	44.81	5	44.80	45.10	20	8,780	0.23%
2023/10/23	2	45.23	76	45.47	45.20	-74	8,736	-0.85%
2023/10/20	14	46.33	15	47.42	46.90	-1	8,654	-0.01%
2023/10/19	4	48.34	14	48.32	48.70	-10	8,620	-0.12%
2023/10/18	17	46.96	1	47.20	46.20	16	8,414	0.19%
2023/10/17	0	0.00	0.1	46.45	46.20	-0.1	8,324	0.00%
2023/10/16	1	45.75	0.1	46.30	46.10	1	8,348	0.01%
2023/10/13	48	46.48	2	47.20	46.15	46	8,373	0.55%
2023/10/12	1	45.95	31	46.28	46.75	-30	8,350	-0.36%
2023/10/11	39	46.96	6	47.26	46.35	33	8,339	0.40%
2023/10/06	43	47.00	34	47.06	47.35	9	8,251	0.11%
2023/10/05	5	45.75	5	45.91	45.45	0	8,169	0.00%
2023/10/04	37	45.49	1	45.45	45.40	36	8,133	0.44%
2023/10/03	24	46.71	17	46.18	45.80	7	8,093	0.09%
2023/10/02	21	47.19	71	47.26	46.80	-50	8,043	-0.62%
2023/09/28	20	48.70	8	47.95	47.85	12	8,094	0.15%
2023/09/27	9.4	48.56	26	48.60	48.30	-16.7	8,137	-0.20%
2023/09/26	8	47.88	4	48.25	47.80	4	8,036	0.05%
2023/09/25	10	48.38	11	48.52	48.40	-1	8,079	-0.01%
2023/09/22	32.1	48.73	18	48.50	48.30	14.1	8,089	0.17%
2023/09/21	27	49.74	34	50.01	49.45	-7	8,031	-0.09%
2023/09/20	12	50.80	12	50.69	49.75	0	7,883	0.00%
2023/09/19	7.1	50.61	14.3	50.15	50.20	-7.2	7,605	-0.09%
2023/09/18	12	50.18	18.1	50.43	50.70	-6.1	7,397	-0.08%
2023/09/15	39.2	50.29	40	50.02	50.00	-0.8	7,169	-0.01%
2023/09/14	35	46.42	43	46.62	46.90	-8	6,451	-0.12%
2023/09/13	6	44.08	10	43.95	44.65	-4	6,258	-0.06%
2023/09/12	3	44.68	0	0.00	44.65	3	6,246	0.05%
2023/09/11	4	45.06	6	44.75	44.70	-2	6,246	-0.03%
2023/09/08	9.1	46.40	9	45.82	45.75	0.1	6,222	0.00%
2023/09/07	5	45.07	0	0.00	45.05	5	6,162	0.08%
2023/09/06	1	46.70	3	45.87	45.65	-2	6,172	-0.03%
2023/09/05	20	46.98	4	46.60	46.45	16	6,160	0.26%
2023/09/04	30.1	46.68	2	46.55	46.65	28.1	6,133	0.46%
2023/08/31	1	46.04	4	45.64	45.45	-3	6,100	-0.05%
2023/08/30	5	46.08	1	45.95	46.00	4	6,102	0.07%
2023/08/29	3.2	45.31	4	45.30	45.50	-0.9	6,101	-0.01%
2023/08/28	4	44.76	0	0.00	44.80	4	6,111	0.07%
2023/08/25	8.1	45.49	13	45.42	45.10	-5	6,142	-0.08%
2023/08/24	2.1	45.82	1	46.00	45.75	1.1	6,107	0.02%
2023/08/23	11.1	47.56	13	47.28	46.65	-2	6,043	-0.03%
2023/08/22	20.1	47.17	21	45.78	47.40	-1	6,039	-0.02%
2023/08/21	39.1	46.73	29	46.99	46.30	10.1	5,782	0.17%
2023/08/18	38	47.23	54	48.40	49.05	-16	5,297	-0.30%
2023/08/17	7.1	44.22	3	44.07	44.60	4.1	4,597	0.09%
2023/08/15	0	0.00	3	42.40	42.60	-3	4,471	-0.07%
2023/08/14	6	42.04	1	42.05	42.00	5	4,461	0.11%
2023/08/11	14	43.84	6.1	44.09	44.30	7.9	4,362	0.18%
2023/08/10	4	44.18	6.1	43.79	43.75	-2.1	4,310	-0.05%
2023/08/08	0	0.00	1	43.45	43.55	-1	4,268	-0.02%
2023/08/02	0	0.00	1	43.65	43.50	-1	4,360	-0.02%
2023/08/01	1	42.75	0	0.00	43.45	1	4,340	0.02%
2023/07/31	4.1	42.92	1	43.35	42.50	3.1	4,403	0.07%
2023/07/28	8.3	44.89	22	44.76	44.05	-13.8	4,374	-0.31%
2023/07/27	5	42.95	4	42.78	43.20	1	4,271	0.02%
2023/07/26	3	41.50	0	0.00	41.25	3	4,253	0.07%
2023/07/25	2	41.10	0	0.00	41.25	2	4,314	0.05%
2023/07/24	3	41.40	2	41.05	40.85	1	4,345	0.02%
2023/07/21	10	43.20	0	0.00	42.80	10	4,336	0.23%
2023/07/19	1	43.40	0	0.00	42.80	1	4,354	0.02%
2023/07/18	0	0.00	1	43.10	43.00	-1	4,369	-0.02%
2023/07/17	1	43.30	0	0.00	43.40	1	4,338	0.02%
2023/07/14	1	44.05	0	0.00	43.80	1	4,340	0.02%
2023/07/13	1.1	42.99	0	0.00	42.70	1.1	4,333	0.02%
2023/07/12	1	42.45	0	0.00	42.95	1	4,357	0.02%
2023/07/11	6	43.50	4	43.83	43.45	2	4,331	0.05%
2023/07/10	2	43.78	1	43.65	43.50	1	4,397	0.02%
2023/07/07	9	45.03	1	45.30	45.00	8	4,376	0.18%
2023/07/06	13	45.85	3	46.08	45.30	10	4,363	0.23%
2023/07/05	7	49.54	7	49.75	49.75	0	4,279	0.00%
2023/07/04	2	49.15	0	0.00	49.30	2	4,326	0.05%
2023/07/03	3	48.77	9	48.20	48.50	-6	4,524	-0.13%
2023/06/30	8	47.34	0	0.00	47.30	8	4,536	0.18%
2023/06/29	3.1	46.82	0	0.00	47.20	3.1	4,500	0.07%
2023/06/28	3	47.38	2	47.60	47.35	1	4,520	0.02%
2023/06/27	2	48.33	0	0.00	48.20	2	4,492	0.04%
2023/06/21	0	0.00	6	48.30	48.10	-6	4,574	-0.13%
2023/06/20	6	48.58	0	0.00	48.50	6	4,683	0.13%
2023/06/19	6	48.85	5	48.90	48.60	1	4,688	0.02%
2023/06/16	3	49.75	6	49.65	49.45	-3	4,670	-0.06%
2023/06/15	2	49.78	0	0.00	49.45	2	4,672	0.04%
2023/06/14	0	0.00	2	49.78	49.70	-2	4,760	-0.04%
2023/06/13	3	48.97	0	0.00	48.85	3	4,833	0.06%
2023/06/12	1	49.20	0	0.00	49.05	1	5,046	0.02%
2023/06/08	3	50.13	13	49.92	49.60	-10	5,238	-0.19%
2023/06/07	1	49.30	0	0.00	49.30	1	5,326	0.02%
2023/06/06	2	49.45	2	49.63	49.45	0	5,344	0.00%
2023/06/05	0.1	48.90	0	0.00	48.70	0.1	5,525	0.00%
2023/06/02	0.1	48.30	5	48.00	48.20	-5	5,679	-0.09%
2023/06/01	5	47.87	1	47.95	47.95	4	5,797	0.07%
2023/05/31	16	48.38	3	48.43	48.40	13	5,966	0.22%
2023/05/30	7	49.42	0	0.00	49.05	7	6,381	0.11%
2023/05/29	0	0.00	5	50.38	49.75	-5	6,771	-0.07%
2023/05/26	25	49.40	1	49.05	49.05	24	7,480	0.32%
2023/05/25	14	51.16	0	0.00	50.80	14	7,598	0.18%
2023/05/24	7	52.04	0	0.00	52.20	7	7,601	0.09%
2023/05/23	6	53.13	0.8	53.30	53.00	5.2	7,571	0.07%
2023/05/19	0	0.00	1.4	53.57	53.50	-1.4	7,625	-0.02%
2023/05/18	3	53.43	0	0.00	53.40	3	7,637	0.04%
2023/05/15	1	53.00	0	0.00	53.00	1	7,677	0.01%
2023/05/12	3	53.77	3	54.13	54.30	0	7,672	0.00%
2023/05/11	4	55.40	30	55.22	55.10	-26	7,674	-0.34%
2023/05/10	2	54.90	6	54.83	55.10	-4	7,665	-0.05%
2023/05/09	0	0.00	6	52.65	52.50	-6	7,599	-0.08%
2023/05/05	6.2	51.92	0	0.00	51.90	6.2	7,623	0.08%
2023/05/03	4.2	52.49	1	53.50	53.30	3.2	7,646	0.04%
2023/05/02	1	54.00	3.1	53.41	54.00	-2.1	7,645	-0.03%
2023/04/28	0	0.00	3	54.10	54.40	-3	7,622	-0.04%
2023/04/27	1	51.60	0	0.00	51.90	1	7,602	0.01%
2023/04/26	6.1	52.02	0	0.00	51.90	6.1	7,601	0.08%
2023/04/25	3.1	54.29	0	0.00	53.70	3.1	7,582	0.04%
2023/04/21	0.6	55.52	0	0.00	54.70	0.6	7,611	0.01%
2023/04/20	2	56.70	0	0.00	55.90	2	7,580	0.03%
2023/04/18	7	57.39	0	0.00	56.70	7	7,626	0.09%
2023/04/17	1	58.50	2	58.05	58.50	-1	7,628	-0.01%
2023/04/14	1	56.50	0	0.00	57.70	1	7,704	0.01%
2023/04/13	1.1	55.91	5	57.32	57.10	-3.9	7,729	-0.05%
2023/04/12	0	0.00	7	57.03	56.80	-7	7,661	-0.09%
2023/04/11	1	57.40	0	0.00	57.00	1	7,674	0.01%
2023/04/10	1	58.20	0	0.00	57.00	1	7,711	0.01%
2023/04/07	8	57.54	2	57.70	57.60	6	7,673	0.08%
2023/04/06	8	56.49	4	56.40	55.80	4	7,597	0.05%
2023/03/31	0	0.00	3	55.83	55.80	-3	7,472	-0.04%
2023/03/30	4	54.60	1	53.90	54.50	3	7,899	0.04%
2023/03/29	2	53.60	15	54.23	53.80	-13	8,193	-0.16%
2023/03/28	1	54.50	0	0.00	54.50	1	8,489	0.01%
2023/03/27	4	55.15	3	55.20	54.60	1	8,860	0.01%
2023/03/24	1	54.00	0	0.00	54.10	1	9,209	0.01%
2023/03/23	6	54.03	0	0.00	53.80	6	9,429	0.06%
2023/03/21	0	0.00	1	56.80	56.80	-1	9,597	-0.01%
2023/03/20	3	55.80	0	0.00	55.80	3	9,645	0.03%
2023/03/17	2	56.40	0	0.00	56.20	2	9,697	0.02%
2023/03/16	1	58.70	2	57.85	57.10	-1	9,642	-0.01%
2023/03/15	0	0.00	7	58.17	58.00	-7	9,624	-0.07%
2023/03/14	5	56.94	2	57.05	57.10	3	9,519	0.03%
2023/03/13	0.1	57.30	0	0.00	57.30	0.1	9,596	0.00%
2023/03/10	4.1	59.38	20	59.33	58.40	-15.9	9,541	-0.17%
2023/03/09	4	59.63	2	60.00	59.60	2	9,609	0.02%
2023/03/08	6.2	60.36	1	59.40	59.50	5.2	9,632	0.05%
2023/03/07	12	61.52	9.2	61.11	61.60	2.8	9,517	0.03%
2023/03/06	18	60.76	16	59.59	60.90	2	9,491	0.02%
2023/03/03	30.1	60.43	20	60.45	60.40	10.1	9,645	0.10%
2023/03/02	18	60.51	18	60.35	60.30	0	9,587	0.00%
2023/03/01	9.1	58.14	3	61.10	57.40	6.1	9,184	0.07%
2023/02/24	21	61.06	45.2	60.65	61.00	-24.2	8,786	-0.28%
2023/02/23	37	53.92	28	55.11	56.60	9	8,081	0.11%
2023/02/22	4	51.55	3	51.90	51.50	1	7,877	0.01%
2023/02/21	2	50.40	0	0.00	50.90	2	7,899	0.03%
2023/02/20	1	49.50	0	0.00	49.75	1	8,173	0.01%
2023/02/17	1	50.10	2	50.00	49.80	-1	8,339	-0.01%
2023/02/16	2	51.75	0	0.00	51.40	2	8,437	0.02%
2023/02/15	0	0.00	1	51.60	51.90	-1	8,556	-0.01%
2023/02/10	0	0.00	1	51.80	51.80	-1	8,658	-0.01%
2023/02/09	3	51.90	2	51.70	51.70	1	8,711	0.01%
2023/02/08	2	51.20	13	51.82	51.90	-11	8,841	-0.12%
2023/02/07	1	50.90	2	51.15	51.20	-1	8,809	-0.01%
2023/02/06	0	0.00	1	50.10	50.40	-1	8,846	-0.01%
2023/02/03	2	51.00	3	50.37	50.30	-1	8,854	-0.01%
2023/02/02	3	50.67	2	50.90	50.90	1	8,866	0.01%
2023/02/01	0	0.00	22	51.15	50.90	-22	8,801	-0.25%
2023/01/31	2	50.25	2	50.40	50.50	0	8,733	0.00%
2023/01/30	3	50.00	11	50.22	50.80	-8	8,702	-0.09%
2023/01/17	4	49.36	25	49.81	49.80	-21	8,684	-0.24%
2023/01/16	9	48.81	0	0.00	49.00	9	8,737	0.10%
2023/01/13	0	0.00	11	49.55	49.80	-11	8,691	-0.13%
2023/01/12	2	48.80	14	48.59	49.05	-12	8,699	-0.14%
2023/01/10	7	47.56	0	0.00	47.20	7	8,655	0.08%
2023/01/09	2	46.20	14	47.74	48.00	-12	8,710	-0.14%
2023/01/06	5	46.20	0	0.00	46.30	5	8,728	0.06%
2023/01/05	3	46.52	2	46.55	46.80	1	8,777	0.01%
2023/01/04	6	46.03	12	46.19	46.30	-6	8,838	-0.07%
2023/01/03	2	47.43	2	47.40	47.50	0	8,787	0.00%
2022/12/30	2	48.80	3	48.82	48.60	-1	8,789	-0.01%
2022/12/29	7	48.59	13	48.72	48.70	-6	8,907	-0.07%
2022/12/28	7	48.75	7	48.74	48.80	0	8,912	0.00%
2022/12/27	5	49.36	0	0.00	48.95	5	8,924	0.06%
2022/12/26	8	49.07	6	48.95	49.00	2	8,949	0.02%
2022/12/23	33	50.03	11	50.55	50.10	22	8,926	0.25%
2022/12/22	28	50.54	70	50.59	51.90	-42	8,837	-0.48%
2022/12/21	35	49.22	1	49.10	49.45	34	8,400	0.40%
2022/12/20	9	48.91	41	49.41	48.20	-32	8,143	-0.39%
2022/12/19	44	47.96	2.1	47.31	47.60	41.9	7,937	0.53%
2022/12/16	11	50.48	41.2	50.76	49.85	-30.2	7,667	-0.39%
2022/12/15	1	49.00	22	49.67	50.50	-21	7,438	-0.28%
2022/12/14	3	46.45	1	46.85	48.20	2	7,511	0.03%
2022/12/13	2	47.13	1	47.95	47.95	1	7,307	0.01%
2022/12/12	3	47.42	3	47.35	47.35	0	7,263	0.00%
2022/12/09	6	47.00	14	47.16	47.25	-8	7,285	-0.11%
2022/12/08	4	45.03	3	45.30	45.85	1	7,536	0.01%
2022/12/07	1.1	45.28	1	45.75	45.30	0.1	7,742	0.00%
2022/12/06	5	45.85	2	45.83	45.00	3	7,662	0.04%
2022/12/05	4.2	46.64	5	46.22	46.25	-0.8	7,609	-0.01%
2022/12/02	12	47.38	2	47.48	46.75	10	7,478	0.13%
2022/12/01	11	48.27	22	48.46	48.05	-11	7,426	-0.15%
2022/11/30	11	46.45	5	46.87	46.50	6	7,236	0.08%
2022/11/29	6	46.23	4	46.51	46.55	2	7,190	0.03%
2022/11/28	3	45.97	2	45.30	45.35	1	7,152	0.01%
2022/11/25	88	46.51	98	46.56	46.50	-10	7,025	-0.14%
2022/11/24	14	44.28	6	44.54	44.50	8	6,835	0.12%
2022/11/23	4	43.55	0	0.00	43.30	4	6,689	0.06%
2022/11/21	1	42.00	5	41.82	41.70	-4	6,653	-0.06%
2022/11/18	2	42.73	5	42.80	42.85	-3	6,686	-0.04%
2022/11/17	1	43.45	15	43.37	43.45	-14	6,635	-0.21%
2022/11/16	12	43.65	35	43.22	43.15	-23	6,589	-0.35%
2022/11/15	3	42.03	8.4	42.17	42.30	-5.4	6,364	-0.08%
2022/11/14	11	40.65	55	40.92	41.20	-44	6,236	-0.71%
2022/11/11	21	39.75	15	40.00	39.60	6	6,182	0.10%
2022/11/10	1	38.35	3	38.30	38.50	-2	6,125	-0.03%
2022/11/09	1	38.10	3	38.27	38.25	-2	6,142	-0.03%
2022/11/08	0	0.00	1	38.10	38.20	-1	6,163	-0.02%
2022/11/07	2	37.55	1	37.80	37.80	1	6,117	0.02%
2022/11/04	6	36.64	7	36.74	36.65	-1	6,074	-0.02%
2022/11/02	2	35.93	2	35.33	35.25	0	5,945	0.00%
2022/10/31	1	35.30	2	35.55	35.20	-1	5,903	-0.02%
2022/10/28	1	35.90	0	0.00	35.70	1	5,926	0.02%
2022/10/27	0	0.00	11	35.78	36.35	-11	5,931	-0.19%
2022/10/26	0	0.00	1	35.50	35.50	-1	5,976	-0.02%
2022/10/25	0	0.00	2	36.43	36.10	-2	5,980	-0.03%
2022/10/24	2	36.50	3	36.13	36.50	-1	6,043	-0.02%
2022/10/20	1	34.15	2	34.33	35.40	-1	6,018	-0.02%
2022/10/18	2	35.60	0.4	35.60	35.40	1.6	6,013	0.03%
2022/10/17	1	34.55	1	34.95	35.35	0	6,185	0.00%
2022/10/14	1	36.20	0	0.00	36.15	1	6,661	0.02%
2022/10/13	3	35.17	0	0.00	35.45	3	6,761	0.04%
2022/10/12	6	36.62	0	0.00	36.90	6	6,911	0.09%
2022/10/11	3	38.03	1	38.65	37.75	2	6,919	0.03%
2022/10/07	8	39.78	7	40.31	39.65	1	6,896	0.01%
2022/10/06	7	39.77	20	40.04	40.10	-13	6,862	-0.19%
2022/10/05	1	39.30	0	0.00	39.10	1	6,785	0.01%
2022/10/04	5	38.22	1	38.55	38.75	4	6,795	0.06%
2022/10/03	6	36.94	2	37.35	37.35	4	6,742	0.06%
2022/09/30	6	35.73	2	35.85	36.50	4	6,774	0.06%
2022/09/29	200	36.92	1	37.20	36.80	199	6,750	2.95%	大買/鉅額交易
2022/09/28	1	37.50	208	37.52	36.65	-207	6,741	-3.07%	大賣/鉅額交易
2022/09/26	36	39.07	5	38.40	38.45	31	6,742	0.46%
2022/09/23	5	41.07	27	41.07	41.10	-22	6,693	-0.33%
2022/09/22	45	40.57	27	41.04	40.45	18	6,612	0.27%
2022/09/21	18	40.80	44	40.99	41.10	-26	6,460	-0.40%
2022/09/20	1	39.15	2	39.48	39.25	-1	6,180	-0.02%
2022/09/19	20	39.69	8	39.22	39.00	12	6,355	0.19%
2022/09/16	8	40.98	3	40.98	41.05	5	6,414	0.08%
2022/09/15	25.8	41.44	13	41.92	40.55	12.8	6,587	0.19%
2022/09/14	16	39.80	7.2	39.80	39.85	8.8	6,586	0.13%
2022/09/13	1	38.05	0	0.00	38.00	1	6,587	0.02%
2022/09/08	2	36.83	2	37.00	37.00	0	7,074	0.00%
2022/09/06	2.1	36.90	2	37.08	36.85	0.1	7,214	0.00%
2022/09/05	1	37.45	0	0.00	36.70	1	7,274	0.01%
2022/09/02	5	37.06	2	37.05	37.00	3	7,312	0.04%
2022/09/01	4	37.48	0	0.00	37.55	4	7,339	0.05%
2022/08/31	10.1	37.55	3	37.83	38.15	7.1	7,394	0.10%
2022/08/29	9	38.33	6.7	38.42	38.40	2.3	7,400	0.03%
2022/08/25	5	40.07	2	39.95	39.95	3	7,530	0.04%
2022/08/24	1	40.20	0	0.00	40.25	1	7,609	0.01%
2022/08/23	1	40.40	0	0.00	40.10	1	7,950	0.01%
2022/08/22	10	41.15	19	40.36	40.55	-9	8,132	-0.11%
2022/08/19	3	42.32	5	42.11	41.95	-2	8,296	-0.02%
2022/08/18	17	42.77	6	42.83	42.85	11	8,556	0.13%
2022/08/17	2	42.55	0	0.00	42.40	2	8,576	0.02%
2022/08/16	12	41.48	12	41.75	41.50	0	8,654	0.00%
2022/08/15	8	41.67	7	41.91	42.30	1	8,896	0.01%
2022/08/12	1	42.00	0	0.00	42.35	1	9,009	0.01%
2022/08/11	3	42.03	9	42.23	42.05	-6	9,168	-0.07%
2022/08/10	6	41.50	8	41.79	41.50	-2	9,250	-0.02%
2022/08/08	1	40.55	1	40.90	40.90	0	9,665	0.00%
2022/08/04	5	40.08	5	40.24	40.45	0	10,049	0.00%
2022/08/03	0	0.00	1	40.90	40.85	-1	10,233	-0.01%
2022/08/02	7	41.49	3	41.27	41.30	4	10,482	0.04%
2022/08/01	3	42.28	2	42.33	42.60	1	10,768	0.01%
2022/07/29	3	42.77	1	42.20	41.90	2	11,141	0.02%
2022/07/28	2	42.48	5	42.37	42.45	-3	11,248	-0.03%
2022/07/27	1	42.40	9	42.11	42.70	-8	11,486	-0.07%
2022/07/26	6	41.85	19	41.75	42.15	-13	11,592	-0.11%
2022/07/25	11	42.00	0	0.00	42.10	11	11,855	0.09%
2022/07/22	11	42.80	26	42.84	42.85	-15	12,103	-0.12%
2022/07/21	44	43.02	28	43.65	43.30	16	12,295	0.13%
2022/07/20	2	41.95	12	41.88	41.45	-10	12,072	-0.08%
2022/07/19	19	41.29	10	41.57	41.50	9	12,205	0.07%
2022/07/18	3	39.70	1	40.05	40.15	2	12,501	0.02%
2022/07/15	13	38.89	10	38.82	38.75	3	13,161	0.02%
2022/07/14	2	39.70	3	39.78	39.80	-1	14,468	-0.01%
2022/07/13	0	0.00	160	38.90	38.70	-160	14,784	-1.08%	大賣/鉅額交易
2022/07/12	11	38.45	5	39.04	38.15	6	14,888	0.04%
2022/07/11	4	40.36	2	40.05	40.40	2	15,204	0.01%
2022/07/08	5	40.41	9	40.56	40.60	-4	15,246	-0.03%
2022/07/07	5	39.20	7	38.66	39.45	-2	15,220	-0.01%
2022/07/06	3	39.67	0	0.00	39.05	3	15,215	0.02%
2022/07/05	18	40.01	3	39.78	40.35	15	15,211	0.10%
2022/07/04	11	39.32	3	39.85	39.55	8	15,179	0.05%
2022/07/01	9	39.95	10	39.44	38.90	-1	15,157	-0.01%
2022/06/30	7	41.04	3	41.25	41.05	4	15,084	0.03%
2022/06/29	2	42.33	1	42.30	42.30	1	15,036	0.01%
2022/06/28	5	43.36	0	0.00	43.50	5	14,977	0.03%
2022/06/27	118	43.98	7	43.71	43.65	111	14,966	0.74%	大買/鉅額交易
2022/06/24	57	44.87	9	45.12	44.45	48	14,805	0.32%
2022/06/23	35	44.43	4	44.00	43.85	31	14,697	0.21%
2022/06/22	5	46.28	10	46.25	45.50	-5	14,558	-0.03%
2022/06/21	8	48.11	1	48.65	47.95	7	14,233	0.05%
2022/06/20	6	49.24	4.1	50.56	48.00	1.9	13,989	0.01%
2022/06/17	8	51.50	8	52.15	51.80	0	13,700	0.00%
2022/06/16	3	53.37	1	53.60	52.40	2	13,487	0.01%
2022/06/15	4	54.83	3	55.70	54.60	1	13,433	0.01%
2022/06/14	4	55.60	0	0.00	55.60	4	13,477	0.03%
2022/06/13	11.3	56.43	18	56.67	56.50	-6.7	13,726	-0.05%
2022/06/10	40	57.34	28	57.51	57.20	12	14,145	0.08%
2022/06/09	3	57.60	2	58.20	58.20	1	14,520	0.01%
2022/06/08	7	58.36	6	58.37	58.30	1	14,847	0.01%
2022/06/07	9	57.98	1	58.40	57.80	8	15,624	0.05%
2022/06/06	48	58.91	13	58.76	58.50	35	15,684	0.22%
2022/06/02	2	59.30	9	59.43	59.30	-7	15,670	-0.04%
2022/06/01	15.1	58.93	9	59.24	59.50	6.1	15,733	0.04%
2022/05/31	40.1	59.62	10	59.19	59.00	30.1	15,703	0.19%
2022/05/30	15	61.60	20	61.80	61.50	-5	15,495	-0.03%
2022/05/27	8	61.78	28.1	61.92	62.80	-20.1	15,313	-0.13%
2022/05/26	19	61.94	25	62.41	61.20	-6	15,150	-0.04%
2022/05/25	5	61.06	8	61.25	61.50	-3	15,064	-0.02%
2022/05/24	7	61.54	11	61.65	61.10	-4	15,143	-0.03%
2022/05/23	18	61.86	23	61.62	61.30	-5	15,342	-0.03%
2022/05/20	7	59.24	11	59.45	59.00	-4	15,223	-0.03%
2022/05/19	6	57.88	9	57.81	57.50	-3	15,237	-0.02%
2022/05/18	14	59.63	3	60.03	59.20	11	15,152	0.07%
2022/05/17	16	60.29	24	59.80	59.40	-8	15,086	-0.05%
2022/05/16	19.1	59.49	24	59.66	61.40	-4.9	14,984	-0.03%
2022/05/13	44	61.23	4	60.90	60.50	40	14,742	0.27%
2022/05/12	46	61.10	15	60.83	60.00	31	14,645	0.21%
2022/05/11	10	62.61	7	62.70	62.70	3	14,408	0.02%
2022/05/10	15	64.51	14	64.67	64.70	1	14,364	0.01%
2022/05/09	37	64.55	44	64.71	63.10	-7	14,165	-0.05%
2022/05/06	44	65.46	35	65.76	66.00	9	13,914	0.06%
2022/05/05	13	64.99	28	65.09	65.30	-15	13,608	-0.11%
2022/05/04	22.1	64.82	20	65.10	64.20	2.1	13,444	0.02%
2022/05/03	9	63.18	3	63.33	63.40	6	13,257	0.05%
2022/04/29	33	65.34	22	64.64	64.20	11	13,166	0.08%
2022/04/28	4	63.65	1	62.00	62.00	3	12,901	0.02%
2022/04/27	22	64.06	23	62.95	64.50	-1	12,636	-0.01%
2022/04/26	7	64.89	17	63.71	62.80	-10	12,335	-0.08%
2022/04/25	17	65.64	32	65.25	66.30	-15	12,021	-0.12%
2022/04/22	18	68.90	24	68.91	69.10	-6	11,733	-0.05%
2022/04/21	29	68.57	57.4	69.04	69.50	-28.4	11,261	-0.25%
2022/04/20	69	67.88	53	68.96	65.90	16	10,553	0.15%
2022/04/19	17	63.84	18.1	64.20	64.80	-1.1	9,265	-0.01%
2022/04/18	3	62.13	15	62.29	62.10	-12	8,963	-0.13%
2022/04/15	27	62.00	25.6	61.92	62.30	1.4	8,829	0.02%
2022/04/14	0	0.00	2	59.40	59.80	-2	8,508	-0.02%
2022/04/13	1	58.10	2	58.40	58.10	-1	8,484	-0.01%
2022/04/12	0	0.00	1	56.60	57.10	-1	8,474	-0.01%
2022/04/11	5	57.52	4	56.90	56.90	1	8,469	0.01%
2022/04/08	0	0.00	3	58.00	57.30	-3	8,519	-0.04%
2022/04/07	3	57.20	0	0.00	56.10	3	8,560	0.04%
2022/04/06	2	58.15	0	0.00	58.00	2	8,554	0.02%
2022/03/31	0	0.00	8	59.74	59.10	-8	8,696	-0.09%
2022/03/29	11	59.04	1	58.80	58.70	10	9,176	0.11%
2022/03/28	7	58.89	4	58.80	59.00	3	9,565	0.03%
2022/03/25	6.5	59.81	1	60.10	59.20	5.5	10,155	0.05%
2022/03/23	0	0.00	1	62.10	61.80	-1	10,790	-0.01%
2022/03/22	1	61.60	0	61.90	61.60	1	10,930	0.01%
2022/03/18	3	61.90	0	0.00	61.70	3	11,220	0.03%
2022/03/17	0.2	62.55	3.2	62.63	63.40	-3	11,268	-0.03%
2022/03/16	11.2	63.64	39	63.67	61.60	-27.8	11,267	-0.25%
2022/03/15	33.3	66.00	2	66.20	62.50	31.3	11,099	0.28%
2022/03/14	2	66.60	8	66.90	67.20	-6	11,077	-0.05%
2022/03/11	16	64.70	17	64.73	65.10	-1	10,840	-0.01%
2022/03/10	11	63.73	44.6	63.93	65.60	-33.6	10,814	-0.31%
2022/03/09	3	60.50	3	59.90	59.80	0	10,174	0.00%
2022/03/08	2	59.42	1	59.90	59.10	1	10,330	0.01%
2022/03/07	0	0.00	1	60.20	60.60	-1	10,318	-0.01%
2022/03/04	4	62.40	4	62.28	61.50	0	10,302	0.00%
2022/03/03	0	0.00	6	61.57	61.80	-6	10,289	-0.06%
2022/03/02	1	60.80	6	60.57	60.30	-5	10,282	-0.05%
2022/03/01	2.1	60.70	2.2	60.90	61.00	-0.1	10,362	0.00%
2022/02/25	13	61.78	11	61.91	60.50	2	10,445	0.02%
2022/02/24	2	60.50	2	60.70	59.90	0	10,301	0.00%
2022/02/23	11	62.27	7	61.77	61.50	4	10,203	0.04%
2022/02/22	9	61.52	11	60.66	60.30	-2	9,947	-0.02%
2022/02/21	20	61.62	15	61.22	61.10	5	9,883	0.05%
2022/02/18	0	0.00	5.2	60.95	60.90	-5.2	9,838	-0.05%
2022/02/17	4.2	60.11	3	59.57	59.70	1.2	9,848	0.01%
2022/02/16	2	60.40	11	60.28	60.50	-9	9,907	-0.09%
2022/02/15	0	0.00	2	59.50	59.40	-2	9,999	-0.02%
2022/02/14	7	59.11	4	59.20	58.60	3	10,179	0.03%
2022/02/11	2	59.40	2	59.90	59.90	0	10,341	0.00%
2022/02/10	2	59.75	9	59.72	59.70	-7	10,690	-0.07%
2022/02/09	4	58.10	1	58.20	58.30	3	10,695	0.03%
2022/02/08	1	57.20	5	56.94	57.90	-4	10,744	-0.04%
2022/02/07	1	56.20	24.1	55.45	56.80	-23.1	10,889	-0.21%
2022/01/26	2	52.45	2	53.10	53.10	0	11,253	0.00%
2022/01/25	8	53.08	3	52.50	52.10	5	11,378	0.04%
2022/01/24	2	54.10	2	54.80	54.80	0	11,476	0.00%
2022/01/21	0	0.00	1	55.50	54.80	-1	11,632	-0.01%
2022/01/20	4	55.75	2.1	55.89	56.00	1.9	11,782	0.02%
2022/01/19	5	56.00	2	56.50	55.20	3	11,905	0.03%
2022/01/18	1	57.50	0	0.00	57.60	1	12,050	0.01%
2022/01/17	4	56.93	1	57.40	57.40	3	12,348	0.02%
2022/01/14	1	57.20	0	0.00	58.20	1	12,809	0.01%
2022/01/13	1	58.00	2	57.60	57.90	-1	12,982	-0.01%
2022/01/12	0	0.00	1	58.80	57.00	-1	13,150	-0.01%
2022/01/11	2	58.35	2.2	58.64	58.30	-0.2	13,349	0.00%
2022/01/10	1.3	58.57	0.1	58.30	58.10	1.2	13,970	0.01%
2022/01/07	1	59.10	1	58.80	58.80	0	14,396	0.00%
2022/01/06	1	60.00	0	0.00	60.00	1	15,431	0.01%
2022/01/05	1	60.60	1	61.20	60.40	0	16,468	0.00%
2022/01/03	0	0.00	5	59.68	60.00	-5	19,950	-0.03%
2021/12/30	28	60.49	0	0.00	60.40	28	20,752	0.13%
2021/12/29	1	61.50	2	61.30	61.10	-1	21,392	0.00%
2021/12/28	11.2	61.63	9	61.63	61.00	2.2	22,378	0.01%
2021/12/27	2	61.55	3	61.30	61.20	-1	23,881	0.00%
2021/12/24	8	63.14	2	62.35	62.00	6	25,225	0.02%
2021/12/23	14	63.30	3	65.13	63.00	11	25,739	0.04%
2021/12/22	15.2	63.93	16	63.86	64.30	-0.8	25,689	0.00%
2021/12/21	24.6	63.26	30	63.30	63.70	-5.4	25,369	-0.02%
2021/12/20	9	61.09	14	61.36	60.40	-5	24,862	-0.02%
2021/12/17	21	61.16	24	61.32	60.80	-3	24,709	-0.01%
2021/12/16	6	59.85	15	59.53	59.70	-9	24,393	-0.04%
2021/12/15	6	59.73	10.8	59.97	60.00	-4.8	24,326	-0.02%
2021/12/14	8.5	58.98	2	58.70	58.30	6.5	24,183	0.03%
2021/12/13	6	59.62	5	59.98	60.30	1	24,095	0.00%
2021/12/10	13	59.54	12	60.05	60.10	1	24,122	0.00%
2021/12/09	5	60.26	4	60.30	60.40	1	24,195	0.00%
2021/12/08	29.1	60.99	35	61.21	60.60	-6	24,358	-0.02%
2021/12/07	11.2	58.91	18	58.87	59.30	-6.8	24,014	-0.03%
2021/12/06	29	58.18	31	58.40	57.50	-2	23,920	-0.01%
2021/12/03	5	55.78	5	56.36	56.20	0	23,755	0.00%
2021/12/02	5	56.14	23	56.22	56.40	-18	23,998	-0.08%
2021/12/01	3	54.50	3	54.67	55.00	0	23,914	0.00%
2021/11/30	0	0.00	14	54.04	53.90	-14	24,170	-0.06%
2021/11/29	4	51.95	24	52.69	52.50	-20	24,393	-0.08%
2021/11/26	22.3	52.44	18	52.00	52.00	4.3	24,668	0.02%
2021/11/25	7	54.21	3	54.63	54.20	4	24,831	0.02%
2021/11/24	31	55.00	28	54.68	55.00	3	25,196	0.01%
2021/11/23	2	53.15	0	0.00	52.90	2	25,350	0.01%
2021/11/22	1	54.00	4	53.18	53.30	-3	25,787	-0.01%
2021/11/19	8	52.68	3	52.43	52.30	5	26,379	0.02%
2021/11/18	6	52.90	18	53.11	53.50	-12	27,876	-0.04%
2021/11/17	13	53.44	0	0.00	53.10	13	27,980	0.05%
2021/11/16	8	55.28	9.1	55.02	54.80	-1.1	28,225	0.00%
2021/11/15	1	54.20	2	54.20	54.20	-1	28,822	0.00%
2021/11/12	7	54.60	1	55.60	54.70	6	29,155	0.02%
2021/11/11	15	55.91	2	56.90	54.60	13	29,109	0.04%
2021/11/10	25	57.08	12.1	57.33	56.80	12.9	29,053	0.04%
2021/11/09	24	56.48	33	56.76	56.50	-9	29,003	-0.03%
2021/11/08	5	54.46	7	55.04	55.20	-2	28,746	-0.01%
2021/11/05	7	52.73	7	53.16	53.60	0	28,800	0.00%
2021/11/04	11.1	54.34	5	54.26	53.10	6.1	28,843	0.02%
2021/11/03	21	54.68	26	54.28	53.90	-5	28,869	-0.02%
2021/11/02	13	52.88	20	52.84	52.70	-7	28,987	-0.02%
2021/11/01	2.3	52.68	6	52.87	52.10	-3.7	28,983	-0.01%
2021/10/29	5	52.86	8	52.84	52.60	-3	28,909	-0.01%
2021/10/28	5.1	51.26	7	51.43	51.30	-2	28,915	-0.01%
2021/10/27	16.5	51.79	6	51.87	51.70	10.5	29,021	0.04%
2021/10/26	18	52.30	9	52.73	53.20	9	29,449	0.03%
2021/10/25	17.1	52.57	28	52.78	53.20	-10.9	29,733	-0.04%
2021/10/22	28.4	53.26	2	53.45	52.00	26.4	29,803	0.09%
2021/10/21	2	56.60	2	56.85	55.80	0	29,602	0.00%
2021/10/20	2	57.49	3	56.33	56.00	-1	29,630	0.00%
2021/10/19	10	56.93	14	57.04	56.50	-4	29,940	-0.01%
2021/10/18	22.2	56.16	10	56.30	56.60	12.2	30,269	0.04%
2021/10/15	12	60.26	10	60.68	60.50	2	30,171	0.01%
2021/10/14	60.1	60.37	62	60.43	60.00	-1.9	30,170	-0.01%
2021/10/13	50	65.22	38	65.34	61.90	12	29,532	0.04%
2021/10/12	60	68.16	195	66.72	65.70	-135	30,230	-0.45%	大賣/鉅額交易
2021/10/08	199	73.16	156	72.72	72.90	43	30,745	0.14%	大買/大賣/
2021/10/07	29	69.39	52.3	71.15	72.10	-23.3	29,252	-0.08%
2021/10/06	136	65.73	21	66.27	65.60	115	29,263	0.39%	大買/鉅額交易
2021/10/05	58	64.11	38	64.34	66.00	20	29,145	0.07%
2021/10/04	151.1	64.79	314.4	65.25	65.90	-163.4	28,809	-0.57%	大買/大賣/鉅額交易
2021/10/01	118.2	66.35	48	65.93	62.90	70.2	28,252	0.25%	大買/
2021/09/30	59	64.65	50	66.02	68.60	9	27,943	0.03%
2021/09/29	58	62.54	19	64.07	62.40	39	28,571	0.14%
2021/09/28	7	62.64	4	62.33	62.30	3	29,643	0.01%
2021/09/27	15.1	65.76	6	64.10	63.90	9.1	31,156	0.03%
2021/09/24	11	65.18	4.1	65.20	65.00	7	34,992	0.02%
2021/09/23	10	63.40	16	63.89	64.00	-6	37,296	-0.02%
2021/09/22	6	62.02	1	61.60	62.00	5	39,665	0.01%
2021/09/17	2	63.50	0	0.00	63.50	2	42,413	0.00%
2021/09/16	5	63.70	2	63.50	63.50	3	44,810	0.01%
2021/09/15	1	64.10	6	64.15	63.90	-5	47,675	-0.01%
2021/09/14	9	64.07	49	64.53	63.60	-40	49,222	-0.08%
2021/09/13	14	63.82	23	64.45	63.90	-9	52,959	-0.02%
2021/09/10	3	61.90	12	62.27	62.90	-9	53,114	-0.02%
2021/09/09	28	62.01	2	61.40	61.70	26	53,750	0.05%
2021/09/08	12	61.98	23	62.04	62.90	-11	54,643	-0.02%
2021/09/07	44	63.28	36	64.03	61.70	8	55,285	0.01%
2021/09/06	12.2	62.97	14	62.91	61.60	-1.8	55,658	0.00%
2021/09/03	32.1	64.81	23	64.45	63.80	9.1	56,174	0.02%
2021/09/02	17.2	65.12	19	66.61	67.20	-1.9	56,309	0.00%
2021/09/01	28.2	66.87	16	66.66	65.80	12.2	56,476	0.02%
2021/08/31	26.6	70.37	59	69.97	69.30	-32.4	56,856	-0.06%
2021/08/30	41.1	72.47	39	71.72	70.90	2.1	57,079	0.00%
2021/08/27	29	71.25	26	70.69	70.20	3	57,053	0.01%
2021/08/26	68.2	73.86	71	73.27	72.90	-2.8	57,307	0.00%
2021/08/25	36	72.76	100.3	72.69	74.00	-64.3	58,239	-0.11%
2021/08/24	196	72.88	95.4	73.24	72.80	100.7	58,124	0.17%	大買/
2021/08/23	0	0.00	19	69.84	70.10	-19	57,448	-0.03%
2021/08/20	24	62.85	74.5	62.30	63.80	-50.5	58,353	-0.09%
2021/08/19	87.1	63.00	39.1	62.87	60.40	48.1	59,070	0.08%
2021/08/18	64	58.80	37.2	58.79	62.40	26.8	59,461	0.05%
2021/08/17	1.3	58.85	3	59.20	57.10	-1.7	60,462	0.00%
2021/08/16	4.3	59.33	1	61.10	58.80	3.3	61,044	0.01%
2021/08/13	5.2	62.38	5	62.54	61.20	0.2	61,556	0.00%
2021/08/12	3	62.70	8	61.75	62.60	-5	62,214	-0.01%
2021/08/11	5.1	61.03	8	61.53	61.20	-2.9	62,923	0.00%
2021/08/10	6	62.88	31	63.12	62.30	-25	62,981	-0.04%
2021/08/09	16.2	64.04	29	63.97	63.00	-12.8	63,482	-0.02%
2021/08/06	40	65.96	32	65.96	64.20	8	63,902	0.01%
2021/08/05	13.1	63.48	6	63.43	63.10	7.1	63,763	0.01%
2021/08/04	0	0.00	2	64.80	64.00	-2	63,876	0.00%
2021/08/03	8.1	64.47	2.3	64.47	63.90	5.7	64,567	0.01%
2021/08/02	5	63.62	10	64.09	64.50	-5	65,142	-0.01%
2021/07/30	36.3	65.97	19	63.49	62.60	17.3	65,383	0.03%
2021/07/29	20	63.72	21	65.26	67.20	-1	65,268	0.00%
2021/07/28	13	62.61	18	62.86	62.30	-5	65,495	-0.01%
2021/07/27	9	63.61	12	64.22	62.00	-3	65,896	0.00%
2021/07/26	16	65.98	19	66.82	64.10	-3	67,139	0.00%
2021/07/23	20	67.23	43	66.70	67.00	-23	67,620	-0.03%
2021/07/22	37.1	64.49	42	64.71	64.90	-4.9	67,897	-0.01%
2021/07/21	28	66.72	18.5	67.11	65.00	9.5	68,700	0.01%
2021/07/20	20.2	68.05	35	68.28	67.90	-14.9	69,019	-0.02%
2021/07/19	22	71.88	26.1	71.60	70.60	-4.1	69,684	-0.01%
2021/07/16	116.2	73.17	87	73.24	71.00	29.2	70,256	0.04%	大買/
2021/07/15	111	71.23	115.4	71.24	73.90	-4.4	69,495	-0.01%	大買/大賣/
2021/07/14	52	67.62	30	67.60	67.20	22	69,104	0.03%
2021/07/13	22.3	69.69	53.4	69.31	69.50	-31.1	68,429	-0.05%
2021/07/12	25.1	72.75	39.2	73.12	71.80	-14.1	67,993	-0.02%
2021/07/09	30.4	72.95	24	74.01	72.10	6.4	67,505	0.01%
2021/07/08	72.2	76.15	66.1	76.49	76.00	6.1	67,084	0.01%
2021/07/07	62.5	76.74	110	76.66	75.60	-47.5	66,212	-0.07%	大賣/
2021/07/06	102.2	78.14	77	78.50	77.00	25.2	65,280	0.04%	大買/
2021/07/05	67.5	80.00	74.1	79.92	78.00	-6.6	64,163	-0.01%
2021/07/02	93.5	88.12	104.1	88.07	84.50	-10.7	62,931	-0.02%	大賣/
2021/07/01	335	91.69	359.9	91.86	88.70	-24.9	61,490	-0.04%	大買/大賣/
2021/06/30	144.3	86.60	177	87.36	89.10	-32.7	57,706	-0.06%	大買/大賣/
2021/06/29	277.2	85.33	277.4	85.64	83.00	-0.2	55,515	0.00%	大買/大賣/
2021/06/28	149	83.74	118	83.61	85.00	31	53,345	0.06%	大買/大賣/
2021/06/25	127.1	80.46	241	80.21	79.00	-113.9	50,615	-0.23%	大買/大賣/鉅額交易
2021/06/24	113.2	78.04	169.6	77.58	77.70	-56.4	48,291	-0.12%	大買/大賣/
2021/06/23	182.4	77.30	99.2	77.02	74.50	83.2	45,419	0.18%	大買/
2021/06/22	298.1	81.22	375.2	80.98	82.70	-77.1	43,824	-0.18%	大買/大賣/
2021/06/21	144	75.33	29	75.56	75.60	115	40,035	0.29%	大買/鉅額交易
2021/06/18	105	66.32	42.9	68.24	68.80	62.1	39,777	0.16%	大買/
2021/06/17	39	61.77	78	61.38	62.60	-39	39,449	-0.10%
2021/06/16	41.3	60.75	34	60.14	58.60	7.3	38,616	0.02%
2021/06/15	28	60.69	27	60.79	61.20	1	37,964	0.00%
2021/06/11	48	58.83	35	58.62	58.30	13	37,224	0.03%
2021/06/09	30	55.48	10	55.06	55.10	20	36,302	0.06%
2021/06/08	35	58.79	23.1	58.43	57.20	12	35,860	0.03%
2021/06/07	22.5	56.38	16	56.92	57.20	6.5	35,212	0.02%
2021/06/04	15	59.83	12	60.23	59.00	3	34,757	0.01%
2021/06/03	42	62.46	103.1	62.27	61.30	-61.1	34,450	-0.18%	大賣/
2021/06/02	157	62.98	99.3	62.77	61.60	57.8	34,207	0.17%	大買/
2021/06/01	50	59.89	33	59.52	61.00	17	32,922	0.05%
2021/05/31	81	61.31	78.2	60.99	59.80	2.8	32,520	0.01%
2021/05/28	172	59.43	118.7	60.10	60.40	53.3	31,635	0.17%	大買/大賣/
2021/05/27	52.1	59.08	21	58.79	58.30	31.1	30,551	0.10%
2021/05/26	66	57.90	73	58.36	57.10	-7	29,473	-0.02%
2021/05/25	60	56.25	52	55.45	57.50	8	28,382	0.03%
2021/05/24	26	54.11	23.2	55.66	55.90	2.8	26,966	0.01%
2021/05/21	19	47.88	29	49.11	50.90	-10	26,332	-0.04%
2021/05/20	58	48.92	57	48.75	46.35	1	25,730	0.00%
2021/05/19	52	49.44	48	50.01	51.10	4	24,989	0.02%
2021/05/18	13	45.64	21.1	46.39	47.65	-8.1	24,375	-0.03%
2021/05/17	15	43.33	218.1	43.07	43.35	-203.1	24,091	-0.84%	大賣/鉅額交易
2021/05/14	85	50.69	104	49.11	47.45	-19	23,447	-0.08%	大賣/
2021/05/13	24	52.74	23	52.70	52.70	1	22,766	0.00%
2021/05/12	37	60.79	27	59.26	58.50	10	22,337	0.04%
2021/05/11	59	66.37	52	64.96	65.00	7	22,097	0.03%
2021/05/10	105	67.26	82.7	67.55	67.80	22.3	21,344	0.10%	大買/
2021/05/07	8	63.40	14	62.38	64.80	-6	20,635	-0.03%
2021/05/06	47	64.73	40	63.34	62.90	7	20,145	0.03%
2021/05/05	22	63.94	48	62.08	61.90	-26	19,705	-0.13%
2021/05/04	60.1	65.35	107	64.98	63.20	-46.9	18,995	-0.25%	大賣/
2021/05/03	209.4	73.53	185	73.83	70.20	24.4	18,251	0.13%	大買/大賣/
2021/04/29	41	69.38	130.2	66.84	70.20	-89.2	16,779	-0.53%	大賣/
2021/04/28	99	69.65	108	69.50	68.00	-9	16,142	-0.06%	大賣/
2021/04/27	88.4	70.77	46	71.21	69.00	42.4	15,420	0.27%
2021/04/26	179	65.74	39.1	65.54	67.90	139.9	14,104	0.99%	大買/鉅額交易
2021/04/23	272	63.03	259	62.42	61.80	13	13,310	0.10%	大買/大賣/
2021/04/22	162	66.46	182.1	64.62	63.70	-20.1	12,385	-0.16%	大買/大賣/
2021/04/21	48	60.45	103	61.10	61.90	-55	11,585	-0.47%	大賣/
2021/04/20	114.2	54.68	43	56.86	56.30	71.2	10,663	0.67%	大買/
2021/04/19	16.1	50.92	23.2	51.32	52.40	-7.1	9,741	-0.07%
2021/04/16	32	45.68	26	45.57	47.65	6	9,682	0.06%
2021/04/15	8	43.26	1	43.35	43.35	7	9,396	0.07%
2021/04/14	7	43.06	14.1	44.31	44.00	-7.1	9,501	-0.07%
2021/04/13	8.1	44.05	14	43.52	43.00	-5.9	9,410	-0.06%
2021/04/12	16	43.50	3	43.67	42.50	13	9,563	0.14%
2021/04/09	7	41.35	23	40.94	41.85	-16	9,633	-0.17%
2021/04/08	3	42.25	1	43.15	42.85	2	9,609	0.02%
2021/04/07	1	41.95	4	41.78	42.05	-3	9,684	-0.03%
2021/04/06	3	42.00	20	42.94	42.05	-17	10,351	-0.16%
2021/04/01	116	41.58	2	41.85	42.35	114	10,740	1.06%	大買/鉅額交易
2021/03/31	81	40.49	17	41.09	41.30	64	10,602	0.60%
2021/03/30	1	39.15	8	39.44	39.55	-7	10,389	-0.07%
2021/03/29	60	39.27	7	39.06	39.40	53	10,483	0.51%
2021/03/26	2	37.80	0	0.00	37.90	2	11,037	0.02%
2021/03/25	3	37.37	75	37.71	37.35	-72	11,832	-0.61%
2021/03/24	36	38.40	2	38.60	38.75	34	12,308	0.28%
2021/03/23	9	38.73	38	38.33	38.80	-29	12,204	-0.24%
2021/03/22	32.2	39.40	37	39.14	39.00	-4.8	12,070	-0.04%
2021/03/19	2	38.15	14	38.25	37.70	-12	11,858	-0.10%
2021/03/18	6	38.08	4	38.09	38.00	2	11,738	0.02%
2021/03/17	0	0.00	1	37.30	37.65	-1	11,566	-0.01%
2021/03/16	0	0.00	3	37.20	37.30	-3	11,595	-0.03%
2021/03/15	1	37.65	18	37.45	37.75	-17	11,624	-0.15%
2021/03/12	0	0.00	7	36.69	36.70	-7	11,686	-0.06%
2021/03/11	0	0.00	1	36.30	36.40	-1	11,654	-0.01%
2021/03/09	1	36.80	10	36.50	36.70	-9	11,573	-0.08%
2021/03/08	11	36.42	29	37.71	35.50	-18	11,480	-0.16%
2021/03/05	3	35.87	3	35.95	36.00	0	11,213	0.00%
2021/03/04	0	0.00	7	35.51	35.85	-7	11,110	-0.06%
2021/03/03	0	0.00	5	34.75	34.70	-5	11,027	-0.05%
2021/03/02	1	33.75	0	0.00	33.60	1	11,075	0.01%
2021/02/25	1	34.70	0	0.00	35.00	1	11,171	0.01%
2021/02/24	0	0.00	1	34.55	34.55	-1	11,196	-0.01%
2021/02/22	0	0.00	1	35.30	35.15	-1	11,115	-0.01%
2021/02/19	1	34.35	1	34.70	35.15	0	11,105	0.00%
2021/02/18	24	34.68	31	35.41	35.25	-7	11,037	-0.06%
2021/02/05	0	0.00	0.1	32.50	32.50	-0.1	10,788	0.00%
2021/02/02	1	33.00	1	33.00	33.00	0	10,856	0.00%
2021/01/29	7	32.11	0	0.00	31.25	7	10,869	0.06%
2021/01/28	0	0.00	11.3	32.31	32.40	-11.3	10,763	-0.11%
2021/01/27	2	33.70	0	0.00	33.05	2	10,715	0.02%
2021/01/26	1	33.80	1	34.00	33.60	0	10,666	0.00%
2021/01/25	1	34.85	1	34.45	34.30	0	10,635	0.00%
2021/01/22	1	34.20	2	33.45	34.35	-1	10,595	-0.01%
2021/01/21	0	0.00	4	34.25	33.50	-4	10,546	-0.04%
2021/01/20	3	33.88	0	0.00	33.50	3	10,467	0.03%
2021/01/19	9	35.00	2	35.03	35.25	7	10,383	0.07%
2021/01/18	8	34.61	0	0.00	34.70	8	10,359	0.08%
2021/01/15	3	35.15	1	34.90	34.95	2	10,260	0.02%
2021/01/14	35	36.77	7	37.06	36.70	28	10,091	0.28%
2021/01/13	2	36.08	4	36.59	36.00	-2	9,885	-0.02%
2021/01/12	1	35.90	7	36.10	35.55	-6	9,816	-0.06%
2021/01/11	5	37.77	12	37.57	37.40	-7	9,620	-0.07%
2021/01/08	6.4	35.43	8	35.73	35.80	-1.6	9,343	-0.02%
2021/01/07	10	34.69	6	34.64	34.80	4	9,238	0.04%
2021/01/06	24	36.09	1	37.25	35.75	23	9,102	0.25%
2021/01/05	9	37.74	22	37.23	37.15	-13	8,961	-0.15%
2021/01/04	14	37.13	15	37.04	36.70	-1	8,698	-0.01%
2020/12/31	5	36.82	5	36.70	36.90	0	8,539	0.00%
2020/12/30	6	36.38	7	36.34	36.95	-1	8,477	-0.01%
2020/12/29	39	37.84	22	37.42	36.90	17	8,518	0.20%
2020/12/28	20	36.98	26	37.04	37.15	-6	7,947	-0.08%
2020/12/25	15	34.85	5	35.15	35.00	10	7,362	0.14%
2020/12/23	3	34.68	0	0.00	34.65	3	7,166	0.04%
2020/12/22	37	35.88	53	36.79	34.35	-16	6,956	-0.23%
2020/12/21	57	35.90	20	36.28	36.65	37	6,260	0.59%
2020/12/18	14	33.84	16	33.81	34.00	-2	5,401	-0.04%
2020/12/17	3	32.20	0	0.00	32.50	3	4,813	0.06%
2020/12/16	2	32.05	0	0.00	32.20	2	4,752	0.04%
2020/12/15	0	0.00	4	32.88	31.60	-4	4,656	-0.09%
2020/12/14	3	30.95	20	30.95	32.00	-17	4,428	-0.38%
2020/12/11	0	0.00	1	31.10	30.95	-1	4,338	-0.02%
2020/12/10	0	0.00	8	31.79	31.10	-8	4,297	-0.19%
2020/12/09	0	0.00	12	31.70	31.70	-12	4,213	-0.28%
2020/12/08	27	32.10	10	32.33	31.55	17	4,110	0.41%
2020/12/07	6	31.42	0	0.00	31.30	6	3,815	0.16%
2020/12/04	0	0.00	10	31.45	31.40	-10	3,785	-0.26%
2020/12/02	9	30.95	0	0.00	30.90	9	3,783	0.24%
2020/12/01	0	0.00	1	30.85	30.95	-1	3,768	-0.03%
2020/11/30	0	0.00	17	31.46	31.40	-17	3,783	-0.45%
2020/11/27	2	31.55	3	31.97	32.00	-1	3,709	-0.03%
2020/11/26	2	31.38	10	31.44	31.55	-8	3,637	-0.22%
2020/11/25	14	31.03	4	31.05	31.05	10	3,586	0.28%
2020/11/24	6	30.45	23	30.45	30.55	-17	3,449	-0.49%
2020/11/23	0	0.00	11	30.32	30.30	-11	3,411	-0.32%
2020/11/18	9	30.03	4	30.15	30.05	5	3,337	0.15%
2020/11/11	0	0.00	3	29.35	29.75	-3	3,267	-0.09%
2020/11/10	13	29.58	0	0.00	29.15	13	3,240	0.40%
2020/11/09	6	28.67	0	0.00	28.70	6	3,173	0.19%
2020/11/06	0	0.00	1	28.90	28.80	-1	3,117	-0.03%
2020/11/04	0	0.00	1	28.75	29.05	-1	3,199	-0.03%
2020/10/29	1	28.80	0	0.00	29.00	1	3,176	0.03%
2020/10/28	1	29.50	0	0.00	29.25	1	3,157	0.03%
2020/10/23	2	29.50	4	29.40	29.50	-2	3,061	-0.07%
2020/10/21	0	0.00	4	29.50	29.30	-4	3,065	-0.13%
2020/10/20	4	28.85	0	0.00	29.00	4	3,062	0.13%
2020/10/16	4	28.95	0	0.00	29.20	4	3,014	0.13%
2020/10/15	0	0.00	3	29.00	29.35	-3	2,959	-0.10%
2020/10/14	1	29.50	0	0.00	29.50	1	2,865	0.03%
2020/10/13	21	29.85	0	0.00	29.85	21	2,778	0.76%
2020/10/12	4	30.50	1	29.90	30.00	3	2,713	0.11%
2020/10/08	5	31.30	0	0.00	31.00	5	2,643	0.19%
2020/10/07	2	32.23	2	32.30	32.00	0	2,543	0.00%
2020/10/06	7	31.91	2	32.05	32.75	5	2,420	0.21%
2020/10/05	2	32.30	26	31.51	32.90	-24	2,163	-1.11%
2020/09/29	20	29.85	0	0.00	29.95	20	1,922	1.04%
2020/09/28	30	29.90	32	30.21	30.05	-2	1,914	-0.10%
2020/09/25	0	0.00	1	28.60	28.55	-1	1,851	-0.05%
2020/09/24	1	28.30	0	0.00	28.00	1	1,862	0.05%
2020/09/23	2	28.50	0	0.00	28.35	2	1,842	0.11%
2020/09/17	1	29.05	0	0.00	29.20	1	2,013	0.05%
2020/09/16	0	0.00	31	29.10	29.20	-31	2,019	-1.53%
2020/09/14	1	29.20	12	29.48	29.50	-11	2,082	-0.53%
2020/09/09	5	30.30	0	0.00	30.45	5	2,134	0.23%
2020/09/08	5	31.15	1	30.70	30.70	4	2,133	0.19%
2020/09/07	16	30.85	11	30.95	31.25	5	2,109	0.24%
2020/09/04	10	30.35	0	0.00	30.40	10	2,081	0.48%
2020/09/03	10	29.95	0	0.00	30.45	10	2,084	0.48%
2020/08/31	0	0.00	2	30.00	30.00	-2	2,144	-0.09%
2020/08/28	3	29.23	0	0.00	29.30	3	2,145	0.14%
2020/08/27	2	29.55	2	29.55	29.35	0	2,166	0.00%
2020/08/14	2	29.85	6	29.47	29.70	-4	2,191	-0.18%
2020/08/12	4	29.26	0	0.00	29.05	4	2,193	0.18%
2020/08/11	0	0.00	1	29.80	29.80	-1	2,177	-0.05%
2020/08/07	1	27.95	0	0.00	27.85	1	2,083	0.05%
2020/08/06	0	0.00	20	28.35	27.95	-20	2,096	-0.95%
2020/08/03	1	27.30	0	0.00	27.30	1	2,168	0.05%
2020/07/28	2	26.78	1.3	26.75	26.35	0.7	2,246	0.03%
2020/07/27	1	27.55	0	0.00	27.25	1	2,280	0.04%
2020/07/23	1	28.65	0	0.00	28.55	1	2,319	0.04%
2020/07/22	10	28.90	0	0.00	28.95	10	2,346	0.43%
2020/07/17	1	28.85	0	0.00	28.70	1	2,418	0.04%
2020/07/16	3	29.00	0	0.00	28.80	3	2,534	0.12%
2020/07/15	1	29.00	1	29.00	29.05	0	2,550	0.00%
2020/07/14	0	0.00	5	28.80	28.55	-5	2,576	-0.19%
2020/07/13	10	29.05	0	0.00	28.85	10	2,589	0.39%
2020/07/10	7	29.07	0	0.00	28.95	7	2,632	0.27%
2020/07/09	10	29.75	1	29.70	29.75	9	2,620	0.34%
2020/07/07	1	30.30	1	30.55	30.45	0	2,586	0.00%
2020/07/06	1	30.00	2	30.10	30.10	-1	2,550	-0.04%
2020/07/03	1	30.00	0	0.00	29.80	1	2,557	0.04%
2020/07/02	0	0.00	6	29.70	29.60	-6	2,557	-0.23%
2020/07/01	1	29.70	0	0.00	29.50	1	2,566	0.04%
2020/06/30	6	31.20	12	31.28	31.30	-6	2,488	-0.24%
2020/06/29	7	30.99	2	31.10	30.90	5	2,444	0.20%
2020/06/24	2	31.00	0	0.00	31.00	2	2,393	0.08%
2020/06/23	1	30.95	0	0.00	30.90	1	2,395	0.04%
2020/06/22	7	30.94	0	0.00	30.85	7	2,401	0.29%
2020/06/19	1	31.35	3	31.60	30.90	-2	2,397	-0.08%
2020/06/18	2	31.40	0	0.00	31.05	2	2,371	0.08%
2020/06/16	4	30.60	0	0.00	30.65	4	2,341	0.17%
2020/06/15	0	0.00	4	30.65	30.45	-4	2,400	-0.17%
2020/06/12	3	30.25	1	30.25	30.40	2	2,415	0.08%
2020/06/11	1	30.80	21	30.71	30.10	-20	2,429	-0.82%
2020/06/10	27	31.21	6	31.43	31.00	21	2,408	0.87%
2020/06/09	8	31.04	1	31.05	31.05	7	2,405	0.29%
2020/06/08	2	31.35	0	0.00	31.35	2	2,366	0.08%
2020/06/05	1	32.00	12	31.85	32.05	-11	2,369	-0.46%
2020/06/04	0	0.00	11	31.10	31.15	-11	2,331	-0.47%
2020/06/03	0	0.00	3	30.42	30.60	-3	2,321	-0.13%
2020/06/02	3	29.90	4	30.01	30.00	-1	2,306	-0.04%
2020/06/01	5	29.55	6	29.60	29.60	-1	2,295	-0.04%
2020/05/29	1	29.05	0	0.00	29.05	1	2,298	0.04%
2020/05/28	0	0.00	1	29.40	29.40	-1	2,307	-0.04%
2020/05/27	7	29.37	0	0.00	29.40	7	2,315	0.30%
2020/05/26	1	29.25	0	0.00	29.50	1	2,320	0.04%
2020/05/21	1	28.55	0	0.00	28.65	1	2,269	0.04%
2020/05/19	2	28.23	0	0.00	28.25	2	2,253	0.09%
2020/05/14	1	28.15	0	0.00	28.10	1	2,250	0.04%
2020/05/13	1	28.20	0	0.00	28.30	1	2,277	0.04%
2020/05/11	0	0.00	23	28.82	28.90	-23	2,287	-1.01%
2020/05/08	2	29.13	0	0.00	28.85	2	2,279	0.09%
2020/05/05	2	28.90	1	28.95	29.05	1	2,253	0.04%
2020/05/04	6	28.81	10	28.75	28.90	-4	2,251	-0.18%
2020/04/30	5	29.52	1	29.55	29.55	4	2,225	0.18%
2020/04/29	20	29.30	0	0.00	29.25	20	2,190	0.91%
2020/04/28	11	28.75	10	28.70	28.95	1	2,141	0.05%
2020/04/27	10	28.55	0	0.00	28.50	10	2,132	0.47%
2020/04/23	10	28.50	0	0.00	28.85	10	2,079	0.48%
2020/04/22	1	28.20	0	0.00	28.20	1	2,037	0.05%
2020/04/21	2	28.88	2	28.60	28.45	0	2,010	0.00%
2020/04/17	2	28.55	0	0.00	28.40	2	1,875	0.11%
2020/04/15	7	28.49	0	0.00	28.45	7	1,830	0.38%
2020/04/14	0	0.00	2	27.90	28.00	-2	1,789	-0.11%
2020/04/10	12	27.52	3	27.70	27.70	9	1,777	0.51%
2020/04/09	9	27.23	4	27.36	27.35	5	1,772	0.28%
2020/04/07	1	26.90	0	0.00	26.75	1	1,737	0.06%
2020/04/01	0	0.00	1	26.35	26.55	-1	1,706	-0.06%
2020/03/27	2	25.53	0	0.00	25.55	2	1,672	0.12%
2020/03/26	0	0.00	10	25.45	25.45	-10	1,650	-0.61%
2020/03/25	3	24.65	0	0.00	24.80	3	1,641	0.18%
2020/03/23	2	22.55	1	23.65	23.50	1	1,597	0.06%
2020/03/20	2	23.70	8	23.66	24.00	-6	1,589	-0.38%
2020/03/19	16	22.66	0	0.00	22.45	16	1,547	1.03%
2020/03/18	1	25.35	0	0.00	24.90	1	1,469	0.07%
2020/03/17	1	25.50	0	0.00	25.00	1	1,440	0.07%
2020/03/16	4	26.39	0	0.00	26.00	4	1,402	0.29%
2020/03/13	6	26.33	5	26.65	27.15	1	1,373	0.07%
2020/03/12	3	28.10	2	28.25	28.20	1	1,320	0.08%
2020/03/11	7	29.28	0	0.00	28.85	7	1,294	0.54%
2020/03/09	7	28.29	0	0.00	28.00	7	1,233	0.57%
2020/03/05	1	28.85	0	0.00	29.10	1	1,217	0.08%
2020/03/02	2	29.08	0	0.00	29.00	2	1,194	0.17%
2020/02/27	2	29.58	0	0.00	29.30	2	1,186	0.17%
2020/02/24	0	0.00	1	29.90	29.80	-1	1,160	-0.09%
2020/02/20	1	30.20	0	0.00	30.20	1	1,171	0.09%
2020/02/17	1	29.10	0	0.00	29.10	1	1,164	0.09%
2020/02/12	1	29.60	0	0.00	29.45	1	1,108	0.09%
2020/02/11	1	29.45	0	0.00	29.50	1	1,091	0.09%
2020/02/07	1	29.80	0	0.00	29.80	1	1,096	0.09%
2020/02/04	0	0.00	20	30.10	30.50	-20	1,091	-1.83%
2020/02/03	0	0.00	2	29.75	30.10	-2	1,094	-0.18%
2020/01/30	5	30.19	0	0.00	30.30	5	1,101	0.45%
2020/01/14	0	0.00	0	31.80	31.70	0	1,163	0.00%
2020/01/13	3	31.90	0	0.00	31.95	3	1,175	0.26%
2020/01/09	2	32.25	0	0.00	32.15	2	1,225	0.16%
2020/01/06	2	32.80	1	32.85	32.80	1	1,379	0.07%
2019/12/31	1	33.55	5	33.56	33.60	-4	1,495	-0.27%
2019/12/27	2	33.05	0	0.00	33.10	2	1,531	0.13%
2019/12/26	2	33.20	0	0.00	33.15	2	1,549	0.13%
2019/12/20	0	0.00	2	33.95	34.00	-2	1,664	-0.12%
2019/12/13	0	0.00	23	33.10	33.10	-23	1,782	-1.29%
2019/12/12	2	33.25	2	33.25	33.35	0	1,780	0.00%
2019/12/11	0	0.00	1	33.55	33.45	-1	1,783	-0.06%
2019/12/06	2	34.05	1	33.85	34.05	1	1,842	0.05%
2019/12/05	0	0.00	4	34.30	34.15	-4	1,851	-0.22%
2019/12/03	3	34.25	2	34.00	34.35	1	1,899	0.05%
2019/11/28	1	33.90	0	0.00	33.80	1	2,045	0.05%
2019/11/27	0	0.00	2	34.05	33.85	-2	2,075	-0.10%
2019/11/26	0	0.00	1	34.00	34.00	-1	2,131	-0.05%
2019/11/19	2	32.90	0	0.00	32.80	2	2,172	0.09%
2019/11/18	0	0.00	2	33.00	32.95	-2	2,188	-0.09%
2019/11/15	3	32.57	0	0.00	32.70	3	2,212	0.14%
2019/11/14	1	32.75	0	0.00	32.65	1	2,236	0.04%
2019/11/11	2	33.13	50	33.50	33.05	-48	2,315	-2.07%
2019/11/08	2	33.53	0	0.00	33.60	2	2,321	0.09%
2019/11/07	2	33.75	0	0.00	33.80	2	2,336	0.09%
2019/11/05	50	33.92	0	0.00	34.40	50	2,362	2.12%
2019/11/04	1	33.50	0	0.00	33.75	1	2,367	0.04%
2019/10/28	1	33.50	8	34.00	33.95	-7	2,459	-0.28%
2019/10/25	3	33.65	0	0.00	33.50	3	2,499	0.12%
2019/10/24	4	33.84	2	33.90	33.95	2	2,555	0.08%
2019/10/23	1	33.55	0	0.00	33.50	1	2,635	0.04%
2019/10/22	0	0.00	57	34.21	34.10	-57	2,739	-2.08%
2019/10/21	0	0.00	1	33.90	33.95	-1	2,878	-0.03%
2019/10/18	31	33.23	0	0.00	33.85	31	3,136	0.99%
2019/10/17	30	33.45	1	33.50	33.55	29	3,209	0.90%
2019/10/16	2	33.53	0	0.00	33.45	2	3,352	0.06%
2019/10/15	8	34.09	0	0.00	34.10	8	3,325	0.24%
2019/10/14	0	0.00	3	34.67	34.90	-3	3,297	-0.09%
2019/10/09	0	0.00	2	33.60	33.55	-2	3,220	-0.06%
2019/10/08	2	33.03	0	0.00	33.00	2	3,176	0.06%
2019/10/07	0	0.00	5	33.86	33.95	-5	3,141	-0.16%
2019/10/04	27	33.11	25	32.85	32.85	2	3,138	0.06%
2019/10/03	2	32.95	0	0.00	33.00	2	3,142	0.06%
2019/10/01	1	33.05	0	0.00	33.15	1	3,124	0.03%
2019/09/26	1	33.80	0	0.00	33.70	1	3,103	0.03%
2019/09/25	0	0.00	4	34.11	34.25	-4	3,088	-0.13%
2019/09/24	2	33.00	0	0.00	33.05	2	3,064	0.07%
2019/09/23	2	32.98	0	0.00	33.05	2	3,055	0.07%
2019/09/20	1	33.60	0	0.00	33.60	1	3,021	0.03%
2019/09/19	6	33.93	0	0.00	34.00	6	2,976	0.20%
2019/09/18	1	34.40	0	0.00	34.55	1	2,957	0.03%
2019/09/16	1	34.50	35	34.56	34.65	-34	2,979	-1.14%
2019/09/12	0	0.00	1	34.80	34.85	-1	2,978	-0.03%
2019/09/11	40	34.43	0	0.00	34.35	40	2,959	1.35%
2019/09/10	5	34.49	0	0.00	34.35	5	2,947	0.17%
2019/09/09	2	35.08	1	35.45	35.45	1	2,913	0.03%
2019/09/06	4	35.15	1	35.00	35.00	3	2,906	0.10%
2019/09/05	2	35.73	1	36.05	35.80	1	2,863	0.03%
2019/09/04	1	35.90	2	35.95	35.90	-1	2,835	-0.04%
2019/09/03	0	0.00	10	36.42	36.25	-10	2,792	-0.36%
2019/09/02	0	0.00	1	35.90	35.90	-1	2,702	-0.04%
2019/08/30	1	34.40	10	34.35	34.55	-9	2,639	-0.34%
2019/08/29	5	34.36	4	34.60	34.60	1	2,605	0.04%
2019/08/27	1	32.80	0	0.00	32.45	1	2,511	0.04%
2019/08/23	0	0.00	2	33.48	33.50	-2	2,488	-0.08%
2019/08/22	2	32.63	0	0.00	33.00	2	2,470	0.08%
2019/08/21	2	32.95	0	0.00	33.10	2	2,449	0.08%
2019/08/20	1	32.75	0	0.00	33.25	1	2,420	0.04%
2019/08/19	1	32.95	1	33.15	33.20	0	2,389	0.00%
2019/08/16	3	32.25	2	32.45	32.50	1	2,356	0.04%
2019/08/15	2	31.70	0	0.00	32.00	2	2,311	0.09%
2019/08/14	2	31.50	2	31.55	31.70	0	2,284	0.00%
2019/08/13	4	31.81	1	32.10	31.70	3	2,239	0.13%
2019/08/12	10	32.59	0	0.00	32.30	10	2,211	0.45%
2019/08/08	1	32.40	0	0.00	32.50	1	2,186	0.05%
2019/08/07	0	0.00	3	33.50	33.60	-3	2,130	-0.14%
2019/08/05	0	0.00	3	34.18	33.90	-3	2,093	-0.14%
2019/08/02	1	33.60	0	0.00	33.80	1	2,089	0.05%
2019/08/01	0	0.00	1	34.90	34.20	-1	2,046	-0.05%
2019/07/31	3	34.83	0	0.00	35.00	3	2,010	0.15%
2019/07/29	0	0.00	3	36.10	35.55	-3	1,968	-0.15%
2019/07/26	3	35.50	0	0.00	35.65	3	1,925	0.16%
2019/07/25	4	35.89	0	0.00	35.85	4	1,899	0.21%
2019/07/24	0	0.00	110	36.95	35.75	-110	1,811	-6.07%	大賣/鉅額交易
2019/07/23	31	37.09	50	37.26	37.40	-19	1,674	-1.13%
2019/07/22	3	38.45	7	38.48	38.30	-4	1,520	-0.26%
2019/07/19	20	36.45	1	36.10	36.65	19	1,258	1.51%
2019/07/18	61	35.73	7	35.40	35.10	54	1,151	4.69%
2019/07/16	0	0.00	2	33.83	33.95	-2	994	-0.20%
2019/07/11	1	33.20	0	0.00	33.15	1	974	0.10%
2019/07/10	5	34.60	0	0.00	34.60	5	961	0.52%
2019/07/09	0	0.00	2	34.55	34.60	-2	931	-0.21%
2019/07/08	5	34.90	0	0.00	34.50	5	911	0.55%
2019/07/03	0	0.00	1	34.00	34.10	-1	896	-0.11%
2019/06/27	3	33.30	7	33.40	33.25	-4	871	-0.46%
2019/06/21	1	32.90	0	0.00	32.90	1	828	0.12%
2019/06/19	1	32.00	1	32.25	32.10	0	813	0.00%
2019/06/13	0	0.00	1	31.30	31.40	-1	839	-0.12%
2019/06/12	1	31.35	0	0.00	31.30	1	836	0.12%
2019/06/05	1	31.25	0	0.00	31.20	1	864	0.12%
2019/05/31	0	0.00	10	31.15	31.45	-10	872	-1.15%
2019/05/30	0	0.00	1	30.95	31.20	-1	875	-0.11%
2019/05/28	0	0.00	10	31.15	30.35	-10	914	-1.09%
2019/05/16	2	30.55	0	0.00	30.45	2	1,040	0.19%
2019/05/15	20	30.65	0	0.00	30.65	20	1,060	1.89%
2019/05/14	7	30.26	0	0.00	30.50	7	1,094	0.64%
2019/05/13	26	30.64	0	0.00	30.60	26	1,122	2.32%
2019/05/10	2	31.00	0	0.00	30.60	2	1,173	0.17%
2019/05/09	1	31.20	0	0.00	31.20	1	1,166	0.09%
2019/05/06	4	32.25	0	0.00	32.00	4	1,183	0.34%
2019/05/03	2	32.80	0	0.00	32.65	2	1,168	0.17%
2019/05/02	0	0.00	2	32.80	32.55	-2	1,162	-0.17%
2019/04/30	1	32.20	0	0.00	32.30	1	1,140	0.09%
2019/04/26	0	0.00	3	32.00	31.85	-3	1,139	-0.26%
2019/04/25	0	0.00	77	32.03	32.10	-77	1,142	-6.74%
2019/04/22	1	31.80	2	32.03	31.85	-1	1,106	-0.09%
2019/04/15	0	0.00	40	31.30	31.35	-40	1,105	-3.62%
2019/04/12	0	0.00	2	31.35	31.30	-2	1,105	-0.18%
2019/04/03	3	31.00	0	0.00	30.90	3	1,086	0.28%
2019/04/01	30	31.30	0	0.00	30.90	30	1,096	2.74%
2019/03/29	2	30.60	2	30.90	31.05	0	1,083	0.00%
2019/03/26	1	30.45	0	0.00	30.45	1	1,099	0.09%
2019/03/20	10	30.55	2	30.70	30.70	8	1,121	0.71%
2019/03/18	0	0.00	2	30.50	30.45	-2	1,115	-0.18%
2019/03/15	0	0.00	1	30.10	30.00	-1	1,112	-0.09%
2019/03/14	3	29.90	2	30.10	29.90	1	1,120	0.09%
2019/03/08	6	30.03	0	0.00	30.10	6	1,211	0.50%
2019/03/07	0	0.00	1	30.40	30.30	-1	1,252	-0.08%
2019/03/05	2	30.50	0	0.00	30.50	2	1,312	0.15%
2019/02/27	0	0.00	2	30.80	30.75	-2	1,318	-0.15%
2019/02/26	0	0.00	2	30.70	30.60	-2	1,304	-0.15%
2019/02/20	17	30.15	4	30.30	30.40	13	1,312	0.99%
2019/02/19	1	29.80	0	0.00	29.90	1	1,291	0.08%
2019/02/15	2	29.55	0	0.00	29.55	2	1,335	0.15%
2019/02/14	60	29.51	0	0.00	29.60	60	1,360	4.41%
2019/02/13	1	29.50	0	0.00	29.60	1	1,361	0.07%
2019/02/12	2	29.53	7	29.73	30.00	-5	1,358	-0.37%
2019/02/11	4	29.34	0	0.00	29.45	4	1,352	0.30%
2019/01/29	10	30.31	3	30.30	30.40	7	1,302	0.54%
2019/01/28	1	30.45	0	0.00	30.65	1	1,291	0.08%
2019/01/23	1	30.40	0	0.00	30.55	1	1,484	0.07%
2019/01/21	0	0.00	6	31.45	31.35	-6	1,554	-0.39%
2019/01/15	1	31.15	0	0.00	31.20	1	1,714	0.06%
2019/01/14	1	30.85	0	0.00	31.05	1	1,761	0.06%
2019/01/11	9	31.32	1	31.90	31.45	8	1,793	0.45%
2019/01/10	0	0.00	1	32.35	31.80	-1	1,825	-0.05%
2019/01/08	0	0.00	3	31.73	31.55	-3	2,019	-0.15%
2019/01/03	1	31.35	0	0.00	31.55	1	2,527	0.04%
2019/01/02	0	0.00	1	31.50	31.50	-1	2,637	-0.04%
2018/12/28	1	31.70	0	0.00	32.25	1	2,672	0.04%
2018/12/22	1	31.30	0	0.00	31.40	1	2,838	0.04%
2018/12/20	1	31.95	0	0.00	32.00	1	2,850	0.04%
2018/12/13	0	0.00	1	32.25	32.50	-1	2,869	-0.03%
2018/12/05	0	0.00	1	31.45	31.60	-1	2,863	-0.03%
2018/12/03	0	0.00	1	32.85	32.55	-1	2,812	-0.04%
2018/11/30	0	0.00	3	31.93	32.00	-3	2,785	-0.11%
2018/11/29	1	31.20	0	0.00	31.25	1	2,754	0.04%
2018/11/28	2	31.20	0	0.00	31.20	2	2,746	0.07%
2018/11/23	0	0.00	1	29.70	29.70	-1	2,727	-0.04%
2018/11/16	1	30.25	2	30.20	30.15	-1	2,774	-0.04%
2018/11/15	3	29.73	0	0.00	29.70	3	2,769	0.11%
2018/11/14	0	0.00	5	30.52	30.75	-5	2,736	-0.18%
2018/11/12	2	29.55	0	0.00	29.50	2	2,696	0.07%
2018/11/09	3	29.97	13	29.80	29.95	-10	2,719	-0.37%
2018/11/08	2	30.65	0	0.00	30.50	2	2,760	0.07%
2018/11/07	1	31.55	4	31.31	31.15	-3	2,754	-0.11%
2018/11/02	3	31.05	12	30.98	31.25	-9	2,787	-0.32%
2018/11/01	3	31.37	20	31.19	31.10	-17	2,746	-0.62%
2018/10/31	0	0.00	1	32.00	32.30	-1	2,700	-0.04%
2018/10/30	1	31.50	0	0.00	32.05	1	2,763	0.04%
2018/10/29	3	31.83	1	31.70	31.70	2	2,740	0.07%
2018/10/26	1	33.00	0	0.00	33.00	1	2,717	0.04%
2018/10/25	3	33.50	3	33.17	33.50	0	2,714	0.00%
2018/10/24	3	34.00	3	34.85	34.30	0	2,694	0.00%
2018/10/23	4	34.66	3	35.10	35.35	1	2,699	0.04%
2018/10/22	4	35.53	6	36.08	35.50	-2	2,672	-0.07%
2018/10/19	5	36.36	2	36.10	36.20	3	2,646	0.11%
2018/10/18	3	36.05	3	36.17	36.15	0	2,619	0.00%
2018/10/17	1	36.50	3	36.30	36.05	-2	2,597	-0.08%
2018/10/16	2	36.90	3	39.10	36.90	-1	2,524	-0.04%
2018/10/15	4	38.46	11	38.50	38.25	-7	2,375	-0.29%
2018/10/12	8	37.24	15	36.91	37.30	-7	2,132	-0.33%
2018/10/11	16	36.49	20	36.61	36.10	-4	2,034	-0.20%
2018/10/09	19	36.69	18	36.63	36.90	1	1,900	0.05%
2018/10/08	11	35.77	0	0.00	35.40	11	1,801	0.61%
2018/10/05	2	35.00	0	0.00	35.15	2	1,773	0.11%
2018/10/04	6	35.95	20	35.95	35.95	-14	1,759	-0.80%
2018/10/03	20	36.10	0	0.00	36.20	20	1,714	1.17%
2018/10/02	20	35.75	0	0.00	35.70	20	1,690	1.18%
2018/10/01	0	0.00	1	35.40	35.35	-1	1,696	-0.06%
2018/09/25	0	0.00	2	34.33	34.90	-2	1,680	-0.12%
2018/09/21	0	0.00	2	34.15	34.05	-2	1,663	-0.12%
2018/09/20	0	0.00	1	33.60	33.45	-1	1,658	-0.06%
2018/09/19	0	0.00	2	33.75	33.65	-2	1,660	-0.12%
2018/09/18	2	33.65	2	33.50	33.50	0	1,652	0.00%
2018/09/14	1	33.25	0	0.00	33.05	1	1,650	0.06%
2018/09/11	1	33.95	2	33.78	33.65	-1	1,641	-0.06%
2018/09/10	0	0.00	1	33.20	32.95	-1	1,617	-0.06%
2018/09/06	1	32.55	7	32.60	33.20	-6	1,611	-0.37%
2018/09/05	2	33.05	4	33.10	33.05	-2	1,596	-0.13%
2018/09/04	1	33.45	0	0.00	33.50	1	1,582	0.06%
2018/09/03	3	33.80	0	0.00	33.50	3	1,564	0.19%
2018/08/29	1	34.00	0	0.00	34.10	1	1,546	0.06%
2018/08/22	0	0.00	1	35.20	35.15	-1	1,455	-0.07%
2018/08/20	1	34.45	0	0.00	34.50	1	1,433	0.07%
2018/08/16	0	0.00	1	35.10	35.05	-1	1,415	-0.07%
2018/08/15	0	0.00	12	34.91	34.90	-12	1,377	-0.87%
2018/08/14	0	0.00	4	34.16	34.20	-4	1,315	-0.30%
2018/08/13	1	32.60	0	0.00	32.60	1	1,294	0.08%
2018/08/10	4	33.93	2	34.15	33.70	2	1,270	0.16%
2018/08/09	1	34.10	0	0.00	34.15	1	1,287	0.08%
2018/08/08	1	34.80	0	0.00	34.85	1	1,284	0.08%
2018/08/07	6	34.81	11	35.00	34.35	-5	1,258	-0.40%
2018/08/06	31	34.55	1	34.60	34.60	30	1,196	2.51%
2018/08/02	0	0.00	1	32.80	33.00	-1	1,106	-0.09%
2018/08/01	0	0.00	15	31.75	32.60	-15	1,074	-1.40%
2018/07/26	15	32.20	0	0.00	32.35	15	960	1.56%
2018/07/19	0	0.00	0.3	30.50	30.40	-0.3	1,015	-0.02%
2018/07/16	1	30.20	0	0.00	30.10	1	1,039	0.10%
2018/07/13	1	29.95	0	0.00	29.90	1	1,052	0.09%
2018/07/11	1	29.70	0	0.00	29.75	1	1,058	0.09%
2018/07/10	1	29.30	0	0.00	29.45	1	1,067	0.09%
2018/07/09	10	29.95	0	0.00	29.70	10	1,039	0.96%
2018/06/29	0	0.00	1	32.00	33.50	-1	966	-0.10%
2018/06/28	1	31.85	0	0.00	31.60	1	955	0.10%
2018/06/25	0	0.00	18	32.79	32.60	-18	978	-1.84%
2018/06/22	2	32.83	131	32.81	32.70	-129	988	-13.05%	大賣/鉅額交易
2018/06/07	22	34.04	0	0.00	33.95	22	1,160	1.90%
2018/06/05	24	33.75	0	0.00	33.70	24	1,212	1.98%
2018/06/04	0	0.00	7	33.80	33.80	-7	1,236	-0.57%
2018/05/28	2	33.50	1	33.50	33.55	1	1,341	0.07%
2018/05/25	6	33.50	0	0.00	33.70	6	1,359	0.44%
2018/05/24	0	0.00	1	33.30	33.55	-1	1,385	-0.07%
2018/05/22	30	33.95	8	34.00	33.85	22	1,460	1.51%
2018/05/21	70	33.62	0	0.00	33.55	70	1,486	4.71%
2018/05/18	3	33.15	0	0.00	33.50	3	1,502	0.20%
2018/05/17	6	33.49	0	0.00	33.50	6	1,523	0.39%
2018/05/10	0	0.00	2	35.75	35.60	-2	1,649	-0.12%
2018/05/09	0	0.00	1	35.40	35.45	-1	1,752	-0.06%
2018/05/07	1	35.50	0	0.00	35.40	1	1,797	0.06%
2018/04/27	0	0.00	1	35.40	35.35	-1	1,799	-0.06%
2018/04/26	0	0.00	1	35.65	35.60	-1	1,829	-0.05%
2018/04/25	1	35.50	1	35.25	35.15	0	1,814	0.00%
2018/04/24	1	35.30	0	0.00	35.30	1	1,810	0.06%
2018/04/23	0	0.00	1	35.00	35.00	-1	1,810	-0.06%
2018/04/18	0	0.00	1	33.95	34.00	-1	1,869	-0.05%
2018/04/17	1	33.95	5	34.00	33.95	-4	1,968	-0.20%
2018/04/16	2	34.45	0	0.00	34.35	2	2,096	0.10%
2018/04/10	1	34.45	0	0.00	34.40	1	2,202	0.05%
2018/04/09	1	34.05	0	0.00	34.10	1	2,237	0.04%
2018/04/03	0	34.70	0	0.00	34.75	0	2,256	0.00%
2018/03/30	0	0.00	5	35.05	35.15	-5	2,289	-0.22%
2018/03/29	6	34.83	0	0.00	34.85	6	2,307	0.26%
2018/03/26	2	34.65	0	0.00	34.70	2	2,313	0.09%
2018/03/23	1	35.05	22	34.55	34.95	-21	2,304	-0.91%
2018/03/22	1	35.90	0	0.00	35.70	1	2,286	0.04%
2018/03/19	2	37.00	0	0.00	36.65	2	2,352	0.09%
2018/03/15	1	36.80	1	36.90	36.95	0	2,310	0.00%
2018/03/12	2	36.15	0	0.00	36.40	2	2,414	0.08%
2018/03/09	1	36.40	0	0.00	36.20	1	2,461	0.04%
2018/03/06	1	37.40	0	0.00	37.30	1	2,813	0.04%
2018/03/05	0	0.00	2	38.03	37.75	-2	2,827	-0.07%
2018/02/27	2	37.65	0	0.00	37.30	2	2,758	0.07%
2018/02/12	1	34.55	0	0.00	34.55	1	2,616	0.04%
2018/02/09	3	33.50	0	0.00	34.50	3	2,595	0.12%
2018/02/08	1	34.95	0	0.00	34.55	1	2,571	0.04%
2018/02/07	0	0.00	8	35.40	34.60	-8	2,574	-0.31%
2018/02/06	12	34.70	13	34.87	34.65	-1	2,558	-0.04%
2018/02/05	12	37.08	0	0.00	37.10	12	2,494	0.48%
2018/02/02	1	38.20	0	0.00	37.90	1	2,475	0.04%
2018/02/01	6	39.07	4	39.20	38.50	2	2,464	0.08%
2018/01/31	1	38.55	0	0.00	38.65	1	2,352	0.04%
2018/01/30	1	37.90	0	0.00	37.75	1	2,309	0.04%
2018/01/29	1	37.95	6	37.94	37.75	-5	2,303	-0.22%
2018/01/24	7	37.37	0	0.00	38.00	7	2,282	0.31%
2018/01/23	1	37.25	0	0.00	37.20	1	2,273	0.04%
2018/01/22	1	37.00	0	0.00	36.85	1	2,288	0.04%
2018/01/19	2	37.70	0	0.00	37.75	2	2,289	0.09%
2018/01/18	2	37.80	0	0.00	37.60	2	2,314	0.09%
2018/01/17	3	38.00	1	37.75	37.70	2	2,352	0.09%
2018/01/16	0	0.00	4	38.16	38.15	-4	2,372	-0.17%
2018/01/15	0	0.00	1	38.55	38.50	-1	2,338	-0.04%
2018/01/12	1	38.75	11	38.70	38.90	-10	2,387	-0.42%
2018/01/11	1	39.25	4	39.05	39.25	-3	2,347	-0.13%
2018/01/10	0	0.00	10	38.66	38.50	-10	2,240	-0.45%
2018/01/09	2	37.73	1	37.95	38.00	1	2,120	0.05%
2018/01/08	1	37.90	1	37.60	37.40	0	2,110	0.00%
2018/01/05	8	37.50	0	0.00	37.80	8	2,108	0.38%
2018/01/02	1	37.30	31	37.32	37.30	-30	2,055	-1.46%