裕隆 (2201)-元大-忠孝券商分點個股進出

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
57.6
漲跌
▲2.9
漲幅
+5.30%
成交量
6,358張
產業
上市汽車類股▲1.46%
735人加入追蹤

立即追蹤
本地時間:14:30

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

裕隆 (2201)籌碼相關－元大-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	6.3	56.72	57.60	-6.3	3,425	-0.18%
2024/12/02	1	54.80	0	0.00	54.70	1	3,343	0.03%
2024/11/29	3	55.53	0	0.00	55.80	3	3,325	0.09%
2024/11/25	0	0.00	13	57.88	58.20	-13	3,262	-0.40%
2024/11/22	5	57.24	2	57.45	57.20	3	3,275	0.09%
2024/11/21	10	56.92	5	57.24	56.70	5	3,269	0.15%
2024/11/20	4	56.30	7	57.03	57.40	-3	3,235	-0.09%
2024/11/19	1	54.80	3	55.60	56.00	-2	3,192	-0.06%
2024/11/18	1	54.80	0	0.00	55.00	1	3,225	0.03%
2024/11/15	1	55.40	3	55.40	55.50	-2	3,257	-0.06%
2024/11/14	9	55.56	0	0.00	54.10	9	3,254	0.28%
2024/11/04	5	57.40	0	0.00	57.20	5	3,331	0.15%
2024/10/28	2	59.10	2	59.10	59.00	0	3,540	0.00%
2024/10/25	1	57.80	0	0.00	58.30	1	3,532	0.03%
2024/10/14	0	0.00	2	57.30	57.00	-2	3,600	-0.06%
2024/10/11	0	0.00	100	57.84	57.50	-100	3,593	-2.78%
2024/10/09	3	57.87	0	0.00	57.70	3	3,634	0.08%
2024/10/08	0	0.00	20	58.80	59.00	-20	3,624	-0.55%
2024/10/07	1	60.00	2	60.00	60.40	-1	3,705	-0.03%
2024/10/04	26	59.92	2	59.90	59.60	24	3,720	0.65%
2024/09/27	55	59.14	5	59.30	60.10	50	3,731	1.34%
2024/09/26	45	58.59	6	58.48	58.00	39	3,740	1.04%
2024/09/25	14	58.01	3	58.30	58.40	11	3,743	0.29%
2024/09/24	2	56.85	0	0.00	56.40	2	3,780	0.05%
2024/09/23	3	56.73	4	57.18	57.50	-1	3,837	-0.03%
2024/09/20	1	57.00	1	56.00	56.50	0	3,765	0.00%
2024/09/19	2	56.10	1	56.00	56.20	1	3,754	0.03%
2024/09/18	6	56.98	6	56.43	55.90	0	3,740	0.00%
2024/09/16	5	55.50	8	55.60	56.60	-3	3,667	-0.08%
2024/09/13	0	0.00	2	52.50	52.60	-2	3,582	-0.06%
2024/09/12	2	51.85	1	51.40	51.50	1	3,612	0.03%
2024/09/11	1	51.40	1	51.10	51.00	0	3,631	0.00%
2024/09/10	2	50.55	1.2	51.39	50.60	0.8	3,670	0.02%
2024/09/06	1	50.00	2	51.15	51.60	-1	3,740	-0.03%
2024/09/05	1	50.10	2	50.95	50.10	-1	3,813	-0.03%
2024/09/04	3.1	50.88	0	0.00	50.60	3.1	3,869	0.08%
2024/08/30	0.1	54.40	0	0.00	54.50	0.1	4,059	0.00%
2024/08/29	0	0.00	3.1	54.03	54.10	-3.1	4,143	-0.07%
2024/08/28	4	54.30	0	0.00	54.80	4	4,174	0.10%
2024/08/27	1	54.80	0	0.00	54.30	1	4,243	0.02%
2024/08/22	0	54.10	0	0.00	53.70	0	4,406	0.00%
2024/08/20	1	55.00	0	0.00	54.90	1	4,448	0.02%
2024/08/16	2	55.00	0	0.00	54.80	2	4,429	0.05%
2024/08/15	2	54.80	0.3	55.00	54.40	1.7	4,446	0.04%
2024/08/14	0	0.00	0.1	54.80	54.90	-0.1	4,462	0.00%
2024/08/09	1	54.20	0.4	54.70	54.30	0.6	4,612	0.01%
2024/08/07	0	0.00	3	54.90	55.20	-3	4,706	-0.06%
2024/08/06	1	50.80	3	52.33	53.10	-2	4,893	-0.04%
2024/08/05	3.1	53.30	0	0.00	53.30	3.1	5,009	0.06%
2024/08/02	3	59.60	0	0.00	59.20	3	5,105	0.06%
2024/08/01	2	60.80	0	0.00	61.30	2	5,191	0.04%
2024/07/31	2	61.05	0.1	61.30	61.00	1.9	5,380	0.03%
2024/07/30	0	0.00	12	60.57	61.60	-12	5,687	-0.21%
2024/07/23	10	61.70	1	62.50	62.40	9	5,886	0.15%
2024/07/22	2	60.60	11	60.36	60.50	-9	5,880	-0.15%
2024/07/19	7	62.37	4	62.60	62.90	3	5,809	0.05%
2024/07/18	3	64.40	0	0.00	64.20	3	5,750	0.05%
2024/07/17	3	65.47	1	65.00	64.80	2	5,758	0.03%
2024/07/16	1	65.00	6	65.15	65.40	-5	5,796	-0.09%
2024/07/11	0.1	65.10	4	64.60	64.60	-3.9	6,057	-0.06%
2024/07/09	12	63.92	3	63.00	63.20	9	6,113	0.15%
2024/07/08	14	65.31	5	65.64	65.20	9	6,010	0.15%
2024/07/05	0	0.00	2	66.20	66.30	-2	5,979	-0.03%
2024/07/04	2	65.75	1	65.90	65.80	1	5,989	0.02%
2024/07/03	7	65.26	5	65.42	65.20	2	6,025	0.03%
2024/07/02	1	66.00	0	0.00	65.50	1	6,111	0.02%
2024/07/01	19	66.82	4	66.68	66.70	15	6,084	0.25%
2024/06/27	3	67.93	4.2	67.52	67.40	-1.2	5,989	-0.02%
2024/06/25	1	69.00	0	0.00	68.80	1	5,900	0.02%
2024/06/21	2	69.80	0	0.00	69.70	2	5,907	0.03%
2024/06/20	0	0.00	3	70.20	70.30	-3	5,896	-0.05%
2024/06/19	1	69.10	0	0.00	68.70	1	5,857	0.02%
2024/06/18	4	68.70	4	69.25	69.30	0	5,833	0.00%
2024/06/17	1	68.50	0	0.00	68.50	1	5,873	0.02%
2024/06/14	4	68.88	9.3	68.62	68.50	-5.3	5,888	-0.09%
2024/06/13	5	68.82	5	68.78	68.60	0	5,877	0.00%
2024/06/12	12	70.23	9	69.51	69.40	3	5,854	0.05%
2024/06/11	1	71.50	0	0.00	70.70	1	5,791	0.02%
2024/06/04	2	70.90	1.2	71.31	70.50	0.8	5,942	0.01%
2024/05/30	1	70.80	9	70.73	70.10	-8	5,896	-0.14%
2024/05/29	6	71.47	0	0.00	71.50	6	5,871	0.10%
2024/05/28	1	71.50	7	71.20	71.40	-6	5,829	-0.10%
2024/05/27	0	0.00	2	72.05	71.70	-2	5,833	-0.03%
2024/05/24	0	0.00	1	70.10	70.90	-1	5,813	-0.02%
2024/05/23	20.4	70.79	1	70.70	70.50	19.4	5,814	0.33%
2024/05/22	0.1	71.10	2	70.95	70.90	-2	5,831	-0.03%
2024/05/21	0	0.00	2	70.90	70.50	-2	5,838	-0.03%
2024/05/20	0	0.00	1	72.00	71.30	-1	5,829	-0.02%
2024/05/17	1	71.00	0	0.00	71.00	1	5,858	0.02%
2024/05/16	0	0.00	1	72.00	71.80	-1	5,938	-0.02%
2024/05/15	0	0.00	1	72.80	71.40	-1	5,893	-0.02%
2024/05/14	1	71.60	0	0.00	71.60	1	5,851	0.02%
2024/05/10	4	72.20	6	72.32	73.10	-2	5,750	-0.03%
2024/05/09	9	75.30	25.3	75.81	75.00	-16.3	5,542	-0.29%
2024/05/08	9	75.44	5.3	74.38	76.30	3.7	5,340	0.07%
2024/05/07	1.5	72.93	4	72.75	73.80	-2.5	5,104	-0.05%
2024/05/06	17.5	73.91	13.1	74.04	73.60	4.4	4,986	0.09%
2024/05/03	2	71.05	8.1	73.00	73.70	-6.1	4,803	-0.13%
2024/05/02	11	71.24	13	70.52	70.50	-2	4,522	-0.04%
2024/04/30	1	68.70	0	0.00	68.70	1	4,460	0.02%
2024/04/29	0	0.00	2	69.35	69.30	-2	4,426	-0.05%
2024/04/26	1	67.50	0	0.00	67.50	1	4,348	0.02%
2024/04/25	0	0.00	1	67.30	67.40	-1	4,353	-0.02%
2024/04/22	0	0.00	2	68.30	67.80	-2	4,508	-0.04%
2024/04/19	1	67.40	0	0.00	66.90	1	4,450	0.02%
2024/04/18	4	69.63	2	70.10	69.30	2	4,372	0.05%
2024/04/17	3	67.93	0	0.00	67.40	3	4,297	0.07%
2024/04/16	0	0.00	15	67.57	67.40	-15	4,327	-0.35%
2024/04/15	0	0.00	1	69.30	69.30	-1	4,331	-0.02%
2024/04/12	1	69.30	6.1	69.01	69.00	-5.1	4,315	-0.12%
2024/04/11	9	69.29	6	68.95	69.30	3	4,321	0.07%
2024/04/10	4	69.80	0	0.00	69.90	4	4,333	0.09%
2024/04/09	8	69.30	6	70.00	69.10	2	4,375	0.05%
2024/04/08	4	69.48	10.1	69.53	70.00	-6.1	4,361	-0.14%
2024/04/03	1	66.61	0	0.00	66.70	1	4,271	0.02%
2024/04/02	1	67.70	0	0.00	67.80	1	4,291	0.02%
2024/04/01	0.1	68.50	0	0.00	68.30	0.1	4,275	0.00%
2024/03/29	0	0.00	2	68.20	68.10	-2	4,301	-0.05%
2024/03/28	0	0.00	0.3	67.90	68.20	-0.3	4,347	-0.01%
2024/03/25	0	0.00	1	68.80	68.10	-1	4,637	-0.02%
2024/03/22	0	0.00	0.2	68.50	68.30	-0.2	4,690	0.00%
2024/03/19	1	68.80	0	0.00	68.30	1	4,983	0.02%
2024/03/14	1	69.80	0	0.00	69.80	1	5,161	0.02%
2024/03/13	11	70.33	6	71.17	69.70	5	5,145	0.10%
2024/03/12	8	71.71	23.2	70.99	71.90	-15.2	5,096	-0.30%
2024/03/11	7	67.23	10	67.05	67.60	-3	4,959	-0.06%
2024/03/08	4.6	67.97	10	67.80	67.10	-5.4	4,948	-0.11%
2024/03/07	1	69.00	1	69.90	68.90	0	4,864	0.00%
2024/03/06	0	0.00	9	70.38	70.10	-9	4,820	-0.19%
2024/03/05	0.1	70.77	0	0.00	70.40	0.1	4,945	0.00%
2024/03/04	1	70.60	5	70.84	70.80	-4	4,943	-0.08%
2024/03/01	0	0.00	2	71.30	70.70	-2	4,936	-0.04%
2024/02/29	1	70.70	1	69.10	70.70	0	4,946	0.00%
2024/02/27	3	69.90	0	0.00	69.40	3	4,902	0.06%
2024/02/26	1	70.60	2	71.30	70.60	-1	4,906	-0.02%
2024/02/23	2	71.30	1	72.10	71.20	1	4,978	0.02%
2024/02/22	0.2	71.00	0	0.00	70.90	0.2	5,036	0.00%
2024/02/20	1.1	71.02	1	71.10	70.90	0.1	5,293	0.00%
2024/02/19	0.2	71.80	2	71.40	72.20	-1.8	5,303	-0.03%
2024/02/16	0	0.00	2	70.10	69.90	-2	5,334	-0.04%
2024/02/15	0	0.00	0	69.20	68.70	0	5,342	0.00%
2024/02/05	3	69.03	0	0.00	69.30	3	5,354	0.06%
2024/02/02	1.3	69.74	0	0.00	69.10	1.3	5,451	0.02%
2024/01/31	1	69.30	1	69.10	69.50	0	5,501	0.00%
2024/01/26	0	0.00	1	69.70	69.80	-1	5,599	-0.02%
2024/01/24	18	70.28	0	0.00	70.80	18	5,723	0.31%
2024/01/22	2	68.80	0	0.00	68.60	2	5,904	0.03%
2024/01/19	4	69.10	9	68.82	69.10	-5	6,009	-0.08%
2024/01/17	0	0.00	3	68.30	67.70	-3	6,163	-0.05%
2024/01/16	2.2	70.18	1	69.90	69.80	1.2	6,113	0.02%
2024/01/11	0	0.00	5	71.00	70.70	-5	6,557	-0.08%
2024/01/10	0	0.00	2	69.90	70.20	-2	6,941	-0.03%
2024/01/09	1	70.90	7	71.04	70.90	-6	7,154	-0.08%
2024/01/05	1.5	72.47	9	72.60	72.40	-7.5	8,913	-0.08%
2024/01/04	0	0.00	33	72.86	72.60	-33	9,230	-0.36%
2024/01/03	3	73.43	0	0.00	73.10	3	9,285	0.03%
2024/01/02	0.3	75.10	38	74.83	74.80	-37.7	9,265	-0.41%
2023/12/29	0	0.00	3.1	74.93	74.80	-3.1	9,295	-0.03%
2023/12/28	5	73.96	5.1	74.10	74.60	-0.1	9,415	0.00%
2023/12/27	1	73.30	15	73.20	73.30	-14	9,442	-0.15%
2023/12/26	2	72.70	27	72.90	72.70	-25	9,545	-0.26%
2023/12/25	10	73.30	10	72.80	72.80	0	9,755	0.00%
2023/12/22	3	72.50	5	72.70	72.20	-2	9,944	-0.02%
2023/12/21	13.4	73.13	0	0.00	72.70	13.4	9,849	0.14%
2023/12/20	1	74.30	1	74.20	74.10	0	9,898	0.00%
2023/12/19	1	74.30	0	0.00	74.00	1	9,935	0.01%
2023/12/18	3.1	74.64	1	75.10	74.40	2.1	9,995	0.02%
2023/12/15	4	75.93	5	75.50	75.50	-1	10,188	-0.01%
2023/12/14	1.1	76.80	4	76.88	77.30	-3	10,213	-0.03%
2023/12/13	6.1	76.32	32	76.00	76.00	-25.9	10,171	-0.25%
2023/12/12	0	0.00	2	77.85	77.80	-2	10,053	-0.02%
2023/12/11	64	78.08	8	78.00	78.00	56	10,108	0.55%
2023/12/08	0.1	77.30	1	77.70	77.20	-0.9	10,156	-0.01%
2023/12/07	20	78.00	0	0.00	77.60	20	10,186	0.20%
2023/12/06	3	78.03	3	77.93	77.80	0	10,240	0.00%
2023/12/05	1	76.30	0	0.00	77.00	1	10,270	0.01%
2023/12/04	1	77.00	12	77.10	76.50	-11	10,336	-0.11%
2023/12/01	1	77.10	5	77.10	77.10	-4	10,458	-0.04%
2023/11/30	3.4	76.76	0	0.00	76.90	3.4	10,662	0.03%
2023/11/29	2	78.00	7	78.57	77.90	-5	11,171	-0.04%
2023/11/28	2	78.10	0	0.00	78.40	2	11,565	0.02%
2023/11/27	3	77.37	0.2	77.30	77.10	2.8	11,759	0.02%
2023/11/24	1	78.50	0	0.00	78.50	1	12,164	0.01%
2023/11/22	3.1	77.77	10	77.75	77.70	-6.9	12,453	-0.06%
2023/11/21	2	78.20	3	79.07	79.00	-1	12,370	-0.01%
2023/11/20	6	78.08	6	78.60	78.00	0	12,279	0.00%
2023/11/17	5	80.30	6	80.07	80.20	-1	12,116	-0.01%
2023/11/16	0	0.00	18	78.94	79.10	-18	12,025	-0.15%
2023/11/15	4	79.40	3.6	79.30	78.50	0.4	11,968	0.00%
2023/11/14	1	78.29	1.1	77.87	77.90	-0.1	11,858	0.00%
2023/11/13	0	77.80	1	77.80	77.60	-1	11,869	-0.01%
2023/11/10	5	77.46	0	0.00	77.10	5	11,883	0.04%
2023/11/09	3	78.57	1	79.20	79.20	2	11,857	0.02%
2023/11/08	1	78.80	2	79.50	78.60	-1	12,001	-0.01%
2023/11/07	36.5	79.25	0	0.00	79.10	36.5	12,008	0.30%
2023/11/06	0	78.70	4	79.10	78.80	-4	12,036	-0.03%
2023/11/03	7	78.31	5.1	78.18	78.20	1.9	12,143	0.02%
2023/11/02	1	76.01	2	76.95	77.40	-1	12,086	-0.01%
2023/11/01	1	74.00	0	0.00	75.00	1	12,009	0.01%
2023/10/31	11.1	76.13	3	75.67	74.10	8.1	11,946	0.07%
2023/10/30	1	77.59	4	76.90	76.90	-3	11,861	-0.03%
2023/10/27	2	77.40	2	78.25	77.30	0	11,890	0.00%
2023/10/26	4	78.93	0	0.00	78.20	4	11,957	0.03%
2023/10/25	0	0.00	5.1	81.02	80.10	-5.1	11,962	-0.04%
2023/10/24	2	78.30	0	0.00	79.00	2	12,043	0.02%
2023/10/23	8.1	78.30	9	78.51	77.80	-0.9	12,066	-0.01%
2023/10/20	23	79.67	216	78.99	79.10	-193	12,142	-1.59%	大賣/鉅額交易
2023/10/19	6	79.90	4	80.40	81.40	2	12,052	0.02%
2023/10/18	19	82.10	72.6	81.76	80.10	-53.6	12,069	-0.44%
2023/10/17	31.6	82.36	11.3	81.69	81.10	20.4	11,808	0.17%
2023/10/16	91.3	85.69	13	84.53	83.00	78.3	11,705	0.67%
2023/10/13	49	84.88	37.4	87.37	85.10	11.6	11,340	0.10%
2023/10/12	27	81.81	22.5	82.94	84.00	4.5	10,331	0.04%
2023/10/11	7	79.43	2	79.20	78.80	5	10,484	0.05%
2023/10/06	3	79.20	4	78.85	78.90	-1	10,709	-0.01%
2023/10/05	1.1	79.33	1	78.70	78.40	0.1	10,747	0.00%
2023/10/04	2.1	78.42	5	78.98	78.40	-2.9	10,777	-0.03%
2023/10/03	6	81.33	0	0.00	80.50	6	10,670	0.06%
2023/10/02	7.1	82.25	3.3	82.28	82.00	3.8	10,679	0.04%
2023/09/28	16.2	83.97	3	85.00	83.00	13.2	10,776	0.12%
2023/09/27	4	85.10	12	85.40	86.00	-8	10,746	-0.07%
2023/09/26	12	83.73	14.3	84.37	83.70	-2.3	10,621	-0.02%
2023/09/25	19	84.38	13	83.75	84.30	6	10,678	0.06%
2023/09/22	1	80.50	8.3	81.89	82.50	-7.3	10,638	-0.07%
2023/09/21	8	81.29	1	80.60	80.60	7	10,613	0.07%
2023/09/20	20.1	83.87	19	84.18	82.20	1.1	10,624	0.01%
2023/09/19	3	84.83	8	84.76	84.60	-5	10,450	-0.05%
2023/09/18	9	83.28	9	83.73	83.30	0	10,335	0.00%
2023/09/15	4	83.10	1	82.90	82.90	3	10,380	0.03%
2023/09/14	13	83.87	14	84.13	83.80	-1	10,412	-0.01%
2023/09/13	5	82.58	17	82.84	83.90	-12	10,425	-0.12%
2023/09/12	5	81.80	3	81.47	81.30	2	10,631	0.02%
2023/09/11	1	82.60	7	83.19	81.20	-6	10,647	-0.06%
2023/09/08	4	82.95	2	82.60	82.60	2	10,628	0.02%
2023/09/07	2	83.15	2	84.30	84.50	0	10,632	0.00%
2023/09/06	18	83.32	18	85.03	83.20	0	10,618	0.00%
2023/09/05	9.1	84.66	138	85.23	85.20	-129	10,593	-1.22%	大賣/鉅額交易
2023/09/04	155	87.91	45.1	86.96	85.70	110	10,510	1.05%	大買/鉅額交易
2023/09/01	17	85.41	33.2	85.01	85.30	-16.2	9,982	-0.16%
2023/08/31	12.2	84.02	3	83.37	83.40	9.2	9,779	0.09%
2023/08/30	14.1	81.65	9	83.59	83.70	5.1	9,882	0.05%
2023/08/29	2	78.15	11.5	78.19	79.80	-9.5	9,712	-0.10%
2023/08/28	36	76.79	4.1	77.61	75.70	31.9	10,084	0.32%
2023/08/25	2.1	74.70	1	74.00	75.00	1.1	10,409	0.01%
2023/08/24	0	0.00	8	74.51	74.50	-8	11,432	-0.07%
2023/08/23	1	74.80	0	0.00	74.70	1	11,529	0.01%
2023/08/22	1	75.40	0.5	75.17	74.30	0.5	11,663	0.00%
2023/08/21	0	0.00	3	75.17	75.40	-3	11,977	-0.03%
2023/08/18	1	75.50	11.5	74.72	74.70	-10.5	12,263	-0.09%
2023/08/17	6	73.32	2	73.90	75.60	4	12,610	0.03%
2023/08/16	5	73.40	3	73.33	73.20	2	12,960	0.02%
2023/08/15	2	74.00	3.1	75.25	74.30	-1.1	13,037	-0.01%
2023/08/14	9.1	74.62	0.7	74.80	73.40	8.3	13,253	0.06%
2023/08/11	5	77.66	0.1	78.10	77.50	4.9	13,487	0.04%
2023/08/10	6.2	78.17	4	78.03	77.90	2.2	13,636	0.02%
2023/08/09	15	80.36	8	80.15	79.20	7	13,659	0.05%
2023/08/04	2	80.75	1	80.60	80.70	1	13,957	0.01%
2023/08/02	4	80.68	2	80.20	80.10	2	13,997	0.01%
2023/08/01	4	81.40	5	81.80	81.00	-1	13,969	-0.01%
2023/07/31	18	82.71	79	82.16	82.00	-61	13,957	-0.44%
2023/07/28	15.3	81.14	3.3	80.91	81.60	12	13,918	0.09%
2023/07/27	25	80.25	8.3	80.42	81.00	16.7	13,982	0.12%
2023/07/26	23	78.95	17	78.94	77.70	6	13,895	0.04%
2023/07/25	45	78.41	9	78.64	79.80	36	13,936	0.26%
2023/07/24	7	76.47	1.2	77.15	76.20	5.8	13,873	0.04%
2023/07/21	12.1	77.76	12	77.79	77.40	0.1	13,893	0.00%
2023/07/20	7.1	78.12	5.3	78.78	78.20	1.8	14,010	0.01%
2023/07/19	9.1	80.18	11	80.00	79.00	-1.9	13,983	-0.01%
2023/07/18	4.4	82.14	6.1	84.16	80.20	-1.7	14,165	-0.01%
2023/07/17	3.3	84.53	3.1	84.25	84.40	0.2	14,604	0.00%
2023/07/14	13	86.09	9.1	85.85	85.50	4	15,027	0.03%
2023/07/13	15	82.97	14.1	82.09	84.00	0.9	15,484	0.01%
2023/07/12	3.3	80.17	0.7	80.81	80.20	2.6	15,701	0.02%
2023/07/11	5.7	80.41	1	82.00	80.00	4.7	16,083	0.03%
2023/07/10	2.5	82.36	2	81.80	81.30	0.5	16,401	0.00%
2023/07/07	4	82.68	4.2	82.59	82.30	-0.2	16,394	0.00%
2023/07/06	13	83.53	7.4	82.79	83.50	5.6	16,360	0.03%
2023/07/05	6	82.75	8	82.08	81.80	-2	16,184	-0.01%
2023/07/04	8.2	82.86	6	82.58	82.40	2.2	16,023	0.01%
2023/07/03	11	82.25	69	82.11	81.80	-58	16,017	-0.36%
2023/06/30	5.3	81.81	125.5	82.66	82.60	-120.2	15,975	-0.75%	大賣/鉅額交易
2023/06/29	9.3	81.26	8.2	80.63	80.50	1.1	15,906	0.01%
2023/06/28	9.4	81.02	7.2	81.22	80.80	2.2	15,888	0.01%
2023/06/27	8.4	80.51	7	80.10	79.40	1.4	15,857	0.01%
2023/06/26	5.1	81.45	7	81.87	82.00	-1.9	15,917	-0.01%
2023/06/21	6.1	82.69	3.4	82.91	82.00	2.6	16,007	0.02%
2023/06/20	11.6	83.22	70	82.93	83.10	-58.5	16,009	-0.37%
2023/06/19	4	83.38	130	83.63	83.40	-126	16,067	-0.78%	大賣/鉅額交易
2023/06/16	18.4	86.01	4	85.20	83.70	14.4	16,268	0.09%
2023/06/15	4.1	87.52	3	87.57	87.70	1.1	16,050	0.01%
2023/06/14	6.2	87.82	5	87.34	87.40	1.2	16,092	0.01%
2023/06/13	2	87.60	1	88.80	87.10	1	16,261	0.01%
2023/06/12	4	86.93	3	86.80	86.80	1	16,486	0.01%
2023/06/09	10	87.73	8	87.34	87.80	2	16,587	0.01%
2023/06/08	4	87.78	2	88.25	87.10	2	16,894	0.01%
2023/06/07	7	89.90	9	89.73	89.70	-2	17,277	-0.01%
2023/06/06	23	89.37	19	88.31	88.50	4	17,427	0.02%
2023/06/05	10	92.16	9	92.84	90.60	1	17,463	0.01%
2023/06/02	7.3	90.84	6.1	91.08	90.60	1.3	17,273	0.01%
2023/06/01	14	90.44	21.2	91.59	89.60	-7.2	17,110	-0.04%
2023/05/31	21	86.46	21	86.87	87.60	0	16,730	0.00%
2023/05/30	32	87.14	53.6	87.25	86.60	-21.6	16,779	-0.13%
2023/05/29	2	83.20	0	0.00	82.80	2	16,189	0.01%
2023/05/26	6.1	83.04	1	82.20	82.20	5.1	16,720	0.03%
2023/05/25	22.2	83.88	9	84.42	83.40	13.2	16,790	0.08%
2023/05/24	2.4	84.07	7.3	84.22	85.30	-4.9	16,784	-0.03%
2023/05/23	14.4	83.96	14	84.61	83.70	0.4	16,779	0.00%
2023/05/22	7	82.83	22.4	82.79	84.20	-15.4	16,625	-0.09%
2023/05/19	2.1	80.60	0	0.00	80.40	2.1	16,605	0.01%
2023/05/18	1.6	81.22	4.2	81.92	81.80	-2.6	17,232	-0.01%
2023/05/17	8.7	81.19	6.1	81.08	81.10	2.7	17,202	0.02%
2023/05/16	2.1	77.73	6.9	78.88	79.60	-4.8	16,929	-0.03%
2023/05/15	4.3	77.35	2	77.50	76.70	2.3	16,975	0.01%
2023/05/12	10.2	76.46	7	78.56	78.30	3.2	17,522	0.02%
2023/05/11	10.2	76.46	7	78.56	75.90	3.2	17,605	0.02%
2023/05/10	1.2	78.15	2	78.05	79.10	-0.9	17,858	0.00%
2023/05/09	2.3	77.73	0	0.00	77.10	2.3	18,040	0.01%
2023/05/08	12.1	77.41	0	0.00	78.10	12.1	18,373	0.07%
2023/05/05	0	77.70	0	0.00	77.40	0	19,117	0.00%
2023/05/04	3	77.00	1	77.80	77.80	2	20,127	0.01%
2023/05/03	3	78.30	7	78.50	77.60	-4	20,629	-0.02%
2023/05/02	3.1	79.89	49	80.44	80.00	-45.9	21,995	-0.21%
2023/04/28	15.2	81.64	0	0.00	80.60	15.2	22,329	0.07%
2023/04/27	11.2	80.54	4	80.85	80.50	7.2	22,911	0.03%
2023/04/26	22	79.73	3	79.01	79.80	19	23,222	0.08%
2023/04/25	7	79.05	8	81.25	78.50	-1	23,224	0.00%
2023/04/24	6	80.82	5	80.30	80.90	1	23,268	0.00%
2023/04/21	8	80.13	1	80.30	80.30	7	23,333	0.03%
2023/04/20	21	80.70	20	81.14	82.00	1	23,300	0.00%
2023/04/19	14.3	84.42	104	84.63	83.20	-89.7	23,430	-0.38%	大賣/
2023/04/18	19	83.92	63.5	83.99	85.70	-44.5	23,376	-0.19%
2023/04/17	16.2	81.37	25.9	81.00	81.80	-9.8	22,746	-0.04%
2023/04/14	31	78.75	14	78.43	79.10	17	22,664	0.08%
2023/04/13	42.2	77.03	21	78.08	77.60	21.2	22,469	0.09%
2023/04/12	32	75.88	6	75.58	75.60	26	22,228	0.12%
2023/04/11	0	75.20	6	75.73	74.70	-6	22,378	-0.03%
2023/04/10	3	74.24	1	74.60	74.80	2	22,442	0.01%
2023/04/07	2	74.55	0	0.00	74.30	2	22,682	0.01%
2023/04/06	2	73.75	1	73.60	73.70	1	22,946	0.00%
2023/03/31	6	75.53	0	0.00	75.20	6	23,097	0.03%
2023/03/30	0	0.00	2	76.20	76.50	-2	23,290	-0.01%
2023/03/29	2	75.10	10	75.52	75.60	-8	23,597	-0.03%
2023/03/28	7	75.16	281	74.76	74.50	-274	24,135	-1.14%	大賣/鉅額交易
2023/03/27	45	77.63	129	76.45	75.50	-84	24,251	-0.35%	大賣/
2023/03/24	7.1	78.48	18	78.50	78.80	-10.9	24,380	-0.04%
2023/03/23	6	77.22	16	77.23	77.50	-10	24,792	-0.04%
2023/03/22	25.2	77.60	13	76.66	76.40	12.2	25,520	0.05%
2023/03/21	19	77.73	18	77.57	77.30	1	25,958	0.00%
2023/03/20	4	75.80	5	75.94	75.80	-1	26,583	0.00%
2023/03/17	11	75.41	16	75.17	75.70	-5	26,757	-0.02%
2023/03/16	13.1	74.72	11	74.08	73.90	2.1	27,143	0.01%
2023/03/15	14.2	76.37	26	76.83	75.90	-11.8	27,463	-0.04%
2023/03/14	26	74.57	29	74.96	75.50	-3	27,639	-0.01%
2023/03/13	283.1	75.08	20	73.93	76.00	263.1	27,805	0.95%	大買/鉅額交易
2023/03/10	36.2	73.56	22	73.88	72.40	14.2	28,035	0.05%
2023/03/09	4.3	76.69	2	77.20	76.00	2.3	28,440	0.01%
2023/03/08	31.2	77.68	6	77.45	77.60	25.2	29,589	0.09%
2023/03/07	7	79.23	12	79.24	79.20	-5	31,679	-0.02%
2023/03/06	19	78.64	13	79.05	79.00	6	32,545	0.02%
2023/03/03	12.1	78.19	5	78.34	78.10	7.1	33,580	0.02%
2023/03/02	37.1	79.26	17.9	80.93	78.80	19.2	33,809	0.06%
2023/03/01	35	81.95	62	82.66	81.60	-27	34,331	-0.08%
2023/02/24	45.1	81.69	41	81.84	81.30	4.1	34,926	0.01%
2023/02/23	8	79.89	46.1	78.74	80.00	-38.1	35,006	-0.11%
2023/02/22	65.2	78.32	57	78.04	78.10	8.2	35,078	0.02%
2023/02/21	23.2	81.37	47	80.94	80.90	-23.8	35,210	-0.07%
2023/02/20	17	80.28	12	80.18	80.60	5	35,453	0.01%
2023/02/17	14.2	80.58	51	80.63	80.00	-36.9	36,109	-0.10%
2023/02/16	39.2	81.70	72.3	81.88	81.50	-33.1	36,232	-0.09%
2023/02/15	7	78.01	13	78.43	77.90	-6	35,580	-0.02%
2023/02/14	23	77.40	42	77.43	77.20	-19	35,384	-0.05%
2023/02/13	5.1	77.88	32	77.61	77.50	-26.9	35,365	-0.08%
2023/02/10	46.1	79.17	25.3	78.36	79.00	20.8	35,162	0.06%
2023/02/09	18	77.09	72	77.20	76.90	-54	34,580	-0.16%
2023/02/08	51.5	76.90	55.1	76.89	77.80	-3.5	34,426	-0.01%
2023/02/07	12	77.61	7	77.64	77.80	5	34,045	0.01%
2023/02/06	18	77.81	25	78.00	77.50	-7	33,809	-0.02%
2023/02/03	84	80.04	39	79.04	78.10	45	33,486	0.13%
2023/02/02	133.2	81.01	160	81.42	79.50	-26.8	32,779	-0.08%	大買/大賣/
2023/02/01	47	82.65	23	83.44	84.50	24	31,891	0.08%
2023/01/31	47	80.31	27.2	79.84	82.90	19.9	31,435	0.06%
2023/01/30	8	74.03	30.2	74.41	78.10	-22.2	30,031	-0.07%
2023/01/17	152.2	70.47	31.9	70.18	71.00	120.2	29,893	0.40%	大買/鉅額交易
2023/01/16	16	69.01	27.5	68.20	69.20	-11.5	29,626	-0.04%
2023/01/13	5	66.80	14	66.82	66.80	-9	29,718	-0.03%
2023/01/12	92	66.34	19	66.48	66.20	73	29,684	0.25%
2023/01/11	20	66.60	21	67.62	66.50	-1	29,471	0.00%
2023/01/10	9	68.24	21	67.86	67.20	-12	29,388	-0.04%
2023/01/09	271	68.22	48	68.11	68.20	223	29,198	0.76%	大買/鉅額交易
2023/01/06	140	66.70	253	66.24	66.20	-113	28,481	-0.40%	大買/大賣/鉅額交易
2023/01/05	32	65.70	57	65.60	65.70	-25	27,989	-0.09%
2023/01/04	260	65.04	38	64.15	65.70	222	27,698	0.80%	大買/鉅額交易
2023/01/03	11	62.96	23	63.25	63.20	-12	27,350	-0.04%
2022/12/30	15	61.93	36.1	61.97	62.00	-21.1	27,175	-0.08%
2022/12/29	58	60.36	41	60.72	61.40	17	27,061	0.06%
2022/12/28	12.1	61.72	13	61.68	61.60	-0.9	26,892	0.00%
2022/12/27	33	61.73	36.3	61.61	61.90	-3.3	26,747	-0.01%
2022/12/26	24	60.23	21	60.13	61.10	3	26,468	0.01%
2022/12/23	17	59.14	3	59.13	59.10	14	26,197	0.05%
2022/12/22	12	59.91	8	60.59	59.70	4	25,954	0.02%
2022/12/21	28	60.71	30	60.57	60.00	-2	25,720	-0.01%
2022/12/20	121.1	63.62	91	61.85	61.40	30.1	25,370	0.12%	大買/
2022/12/19	19	64.20	20	64.00	64.20	-1	24,857	0.00%
2022/12/16	113.1	64.48	81	64.80	64.10	32.1	24,654	0.13%	大買/
2022/12/15	67	67.33	32	67.39	66.50	35	24,382	0.14%
2022/12/14	65	66.82	86.1	66.55	66.80	-21.1	23,822	-0.09%
2022/12/13	78	65.47	69	65.87	65.00	9	23,062	0.04%
2022/12/12	59	65.14	25	66.09	66.60	34	22,467	0.15%
2022/12/09	32	62.28	33.3	62.86	62.30	-1.3	21,593	-0.01%
2022/12/08	37	62.63	18	62.86	63.00	19	21,338	0.09%
2022/12/07	59	64.18	30.1	64.22	63.40	28.9	20,901	0.14%
2022/12/06	53.1	65.27	40	65.02	64.90	13.1	20,373	0.06%
2022/12/05	53.1	66.82	69.1	67.14	66.90	-16	19,893	-0.08%
2022/12/02	140	66.45	126	67.59	66.70	14	19,576	0.07%	大買/大賣/
2022/12/01	68	67.35	73	67.38	67.90	-5	18,949	-0.03%
2022/11/30	40	65.02	23	64.93	65.20	17	18,126	0.09%
2022/11/29	138	66.30	138.7	65.87	63.70	-0.7	16,812	0.00%	大買/大賣/
2022/11/28	74	62.01	88.1	62.09	64.80	-14.1	14,714	-0.10%
2022/11/25	28	60.40	43.1	59.43	60.60	-15.1	14,089	-0.11%
2022/11/24	27.4	57.11	40	57.28	57.70	-12.6	12,958	-0.10%
2022/11/23	48	56.92	48	55.80	57.10	0	12,521	0.00%
2022/11/22	189.9	54.75	238	54.45	54.90	-48.1	11,541	-0.42%	大買/大賣/
2022/11/21	152	53.49	55	52.00	54.10	97	10,587	0.92%	大買/
2022/11/18	42	49.21	6.6	49.18	49.20	35.4	9,933	0.36%
2022/11/17	14	50.94	16	50.97	50.20	-2	9,704	-0.02%
2022/11/16	41.2	50.31	29	50.59	50.90	12.2	9,257	0.13%
2022/11/15	23	50.50	60	50.51	51.10	-37	8,791	-0.42%
2022/11/14	9	47.09	52.2	49.04	49.50	-43.2	7,961	-0.54%
2022/11/11	8	45.13	6	45.00	45.00	2	7,484	0.03%
2022/11/10	3	44.53	3.3	44.56	44.40	-0.3	7,462	0.00%
2022/11/09	3.3	45.42	11	45.11	44.80	-7.8	7,416	-0.10%
2022/11/08	0	45.55	0	0.00	45.35	0	7,303	0.00%
2022/11/07	25	45.75	0	45.75	45.75	25	7,330	0.34%
2022/11/04	3	44.33	12	44.50	45.05	-9	7,310	-0.12%
2022/11/03	10	44.77	8	44.42	44.45	2	7,270	0.03%
2022/11/02	4	45.90	7	45.49	45.20	-3	7,337	-0.04%
2022/11/01	3	45.17	3	45.18	45.60	0	7,586	0.00%
2022/10/31	29	45.79	32	46.02	45.60	-3	7,566	-0.04%
2022/10/28	8.2	46.24	24	45.97	45.75	-15.8	7,556	-0.21%
2022/10/27	23	46.29	54.3	45.35	46.55	-31.3	7,447	-0.42%
2022/10/26	29	44.67	34.2	44.55	44.40	-5.2	7,331	-0.07%
2022/10/25	19	44.60	15	44.25	44.30	4	7,207	0.06%
2022/10/24	32.2	45.99	12	45.73	46.00	20.2	6,936	0.29%
2022/10/21	28	43.64	46	44.59	45.05	-18	6,516	-0.28%
2022/10/20	0.2	41.20	1	41.15	41.35	-0.8	5,996	-0.01%
2022/10/19	2	43.00	4	42.95	43.00	-2	5,965	-0.03%
2022/10/18	22	43.08	35	43.71	42.80	-13	6,023	-0.22%
2022/10/17	13	43.47	3	42.97	43.45	10	6,156	0.16%
2022/10/14	5	42.08	5	42.22	42.80	0	6,177	0.00%
2022/10/13	5	42.05	8	41.90	41.05	-3	6,136	-0.05%
2022/10/12	12	40.99	9	40.87	41.05	3	6,071	0.05%
2022/10/11	13	41.24	1	40.80	40.80	12	6,175	0.19%
2022/10/07	3	42.52	1	42.95	42.90	2	6,221	0.03%
2022/10/06	1.2	41.77	0	0.00	41.25	1.2	6,295	0.02%
2022/10/05	3.4	41.57	1	41.85	41.20	2.4	6,646	0.04%
2022/10/04	0	0.00	1	41.10	41.20	-1	6,824	-0.01%
2022/10/03	0	0.00	1	40.85	40.75	-1	7,032	-0.01%
2022/09/30	1.2	40.73	0	0.00	41.05	1.2	7,162	0.02%
2022/09/29	1	41.65	0	0.00	41.55	1	7,232	0.01%
2022/09/28	2	41.53	0	0.00	41.20	2	7,355	0.03%
2022/09/27	1	42.50	0	0.00	42.65	1	7,378	0.01%
2022/09/26	3	42.32	0	0.00	41.85	3	7,436	0.04%
2022/09/23	10	43.48	5	42.70	42.85	5	7,635	0.07%
2022/09/22	1	43.35	13	42.55	43.45	-12	7,823	-0.15%
2022/09/20	2	42.75	2	43.03	43.30	0	8,266	0.00%
2022/09/19	2	42.13	0	0.00	41.95	2	8,537	0.02%
2022/09/16	1	42.15	0	0.00	41.95	1	8,792	0.01%
2022/09/14	1	42.20	0	0.00	42.20	1	9,969	0.01%
2022/09/13	0.2	42.40	1	42.05	42.15	-0.8	10,474	-0.01%
2022/09/12	0	41.90	2	42.40	42.30	-2	10,661	-0.02%
2022/09/08	4	42.03	0	0.00	42.35	4	10,844	0.04%
2022/09/07	2	41.78	0	0.00	41.85	2	11,040	0.02%
2022/09/06	0	0.00	1	42.10	42.05	-1	11,057	-0.01%
2022/09/05	7	44.10	10	43.56	43.40	-3	11,033	-0.03%
2022/09/02	8	43.04	7	43.00	43.85	1	11,015	0.01%
2022/09/01	2	43.23	6	43.06	43.20	-4	10,804	-0.04%
2022/08/31	0	0.00	7	41.24	41.25	-7	10,484	-0.07%
2022/08/30	7	40.64	0	0.00	40.60	7	10,489	0.07%
2022/08/29	9	40.21	0	0.00	40.15	9	10,523	0.09%
2022/08/26	1	40.55	0	0.00	41.00	1	10,537	0.01%
2022/08/25	3	40.00	10	39.85	39.85	-7	10,558	-0.07%
2022/08/24	16	40.83	0	0.00	40.70	16	10,758	0.15%
2022/08/22	1	40.85	0	0.00	40.85	1	10,847	0.01%
2022/08/18	2.2	41.45	0	0.00	41.50	2.2	10,867	0.02%
2022/08/17	1	41.95	4	42.19	41.95	-3	10,930	-0.03%
2022/08/16	0	0.00	1	42.35	42.40	-1	10,886	-0.01%
2022/08/15	0	0.00	9	42.48	42.55	-9	10,870	-0.08%
2022/08/12	0	0.00	1	42.00	42.40	-1	10,881	-0.01%
2022/08/11	2	42.03	7	41.85	41.80	-5	10,866	-0.05%
2022/08/10	0	41.95	1	42.00	41.95	-1	10,869	-0.01%
2022/08/09	4	41.96	1	41.85	42.20	3	10,889	0.03%
2022/08/08	5.1	40.55	9.2	40.69	41.45	-4	10,907	-0.04%
2022/08/05	1	44.05	1.1	43.81	43.80	-0.1	10,664	0.00%
2022/08/04	3.3	43.30	2	44.15	43.25	1.3	10,610	0.01%
2022/08/03	1	44.90	2	44.18	44.05	-1	10,503	-0.01%
2022/08/02	0	0.00	1	45.20	45.10	-1	10,414	-0.01%
2022/08/01	2	45.30	1	45.40	45.55	1	10,361	0.01%
2022/07/29	3	45.70	4	45.50	45.75	-1	10,334	-0.01%
2022/07/28	3	45.67	0	0.00	45.45	3	10,296	0.03%
2022/07/27	4	45.76	7	46.19	46.20	-3	10,234	-0.03%
2022/07/26	32	46.07	1.3	45.74	45.55	30.7	10,166	0.30%
2022/07/25	2.1	44.67	0	0.00	45.80	2.1	10,061	0.02%
2022/07/22	0.2	45.83	5	45.75	45.95	-4.8	9,867	-0.05%
2022/07/21	10.2	46.17	1	46.35	46.95	9.2	9,614	0.10%
2022/07/20	11.3	47.80	5	47.93	47.50	6.3	9,444	0.07%
2022/07/19	4.3	48.21	1	48.05	48.05	3.3	9,371	0.04%
2022/07/18	7	48.29	4	47.95	48.50	3	9,321	0.03%
2022/07/15	3.4	48.17	5	47.99	48.00	-1.6	9,207	-0.02%
2022/07/14	23.1	49.01	19	48.79	49.00	4.1	9,075	0.05%
2022/07/13	33	48.96	55	48.37	49.00	-22	8,896	-0.25%
2022/07/12	20	46.31	4	46.70	46.90	16	8,479	0.19%
2022/07/11	19	46.34	22	45.68	46.10	-3	8,246	-0.04%
2022/07/08	20	44.57	15	44.24	44.70	5	8,045	0.06%
2022/07/07	1	43.70	3	43.73	43.70	-2	7,907	-0.03%
2022/07/06	11	42.56	10	44.26	42.50	1	7,786	0.01%
2022/07/05	13	44.34	13	45.10	44.50	0	7,651	0.00%
2022/07/04	2	44.98	1	44.85	44.40	1	7,573	0.01%
2022/07/01	1	44.40	9	45.52	44.40	-8	7,468	-0.11%
2022/06/30	23	47.50	16.3	47.26	47.20	6.7	7,202	0.09%
2022/06/29	8.2	48.01	107	48.71	47.50	-98.8	6,978	-1.42%	大賣/
2022/06/28	18	48.54	19	49.69	48.35	-1	6,707	-0.01%
2022/06/27	27.3	49.92	29	49.88	50.20	-1.7	6,443	-0.03%
2022/06/24	9.1	49.86	15	49.95	50.00	-5.9	6,089	-0.10%
2022/06/23	38.2	50.70	87	49.88	50.50	-48.9	5,800	-0.84%
2022/06/22	27	49.22	41	49.57	49.10	-14	4,986	-0.28%
2022/06/21	128	48.19	41	48.46	49.75	87	4,553	1.91%	大買/
2022/06/20	6	45.17	3	45.82	45.30	3	3,987	0.08%
2022/06/17	5	46.47	5	46.46	46.10	0	3,770	0.00%
2022/06/16	3	46.07	13.2	46.45	45.80	-10.2	3,557	-0.29%
2022/06/15	2	46.00	6	45.43	45.40	-4	3,336	-0.12%
2022/06/14	5.6	44.54	10	44.60	44.80	-4.4	3,285	-0.13%
2022/06/13	3	45.82	2.5	45.91	45.40	0.5	3,201	0.01%
2022/06/10	3	45.23	5	44.95	45.40	-2	3,116	-0.06%
2022/06/09	4	44.84	0	44.90	45.20	4	3,089	0.13%
2022/06/08	0.2	44.27	7	44.38	44.35	-6.8	3,099	-0.22%
2022/06/07	1.2	44.73	25	44.26	44.35	-23.8	3,070	-0.78%
2022/06/06	4	44.74	10	44.88	44.70	-6	3,007	-0.20%
2022/06/02	16.3	45.45	10	45.79	45.15	6.3	3,005	0.21%
2022/06/01	7	44.94	11	45.05	45.80	-4	2,937	-0.14%
2022/05/31	0	0.00	13	44.05	44.45	-13	2,668	-0.49%
2022/05/30	1	43.59	1	43.65	43.70	0	2,530	0.00%
2022/05/27	1	43.30	4	43.41	43.30	-3	2,472	-0.12%
2022/05/26	22	43.55	10	43.23	43.15	12	2,442	0.49%
2022/05/25	3	43.17	16	42.62	43.15	-13	2,352	-0.55%
2022/05/24	5	42.07	0.7	41.90	42.15	4.3	2,309	0.19%
2022/05/20	0	0.00	1	41.85	41.95	-1	2,280	-0.04%
2022/05/19	1	41.20	1	41.35	42.20	0	2,270	0.00%
2022/05/18	5	41.95	4.5	42.08	42.05	0.5	2,204	0.02%
2022/05/17	9	41.74	4	41.79	41.95	5	2,198	0.23%
2022/05/16	3	41.83	11.3	41.73	42.00	-8.3	2,128	-0.39%
2022/05/13	2.3	39.96	5.3	40.06	40.10	-2.9	1,945	-0.15%
2022/05/12	0	0.00	2	38.10	38.10	-2	1,868	-0.11%
2022/05/11	0	0.00	6	38.23	38.65	-6	1,865	-0.32%
2022/05/10	0.3	38.55	14	38.31	38.65	-13.7	1,859	-0.74%
2022/05/09	4	38.85	0	0.00	38.70	4	1,865	0.21%
2022/05/06	2	39.50	0.1	39.50	39.55	1.9	1,836	0.10%
2022/05/04	0	0.00	0.3	40.35	40.10	-0.3	1,849	-0.01%
2022/05/03	0	0.00	1	39.80	39.65	-1	1,885	-0.05%
2022/04/29	0.3	40.00	0	0.00	39.60	0.3	1,908	0.02%
2022/04/28	0.4	39.55	1	39.60	39.60	-0.6	1,960	-0.03%
2022/04/27	2	39.35	0	0.00	39.60	2	1,972	0.10%
2022/04/25	1	40.20	1	40.55	40.10	0	2,081	0.00%
2022/04/22	0	0.00	1	41.10	41.20	-1	2,099	-0.05%
2022/04/21	3	41.17	20	41.16	41.10	-17	2,154	-0.79%
2022/04/20	0	0.00	1	41.00	40.95	-1	2,209	-0.05%
2022/04/19	0	0.00	19	40.18	40.35	-19	2,202	-0.86%
2022/04/15	1	40.60	1	40.65	40.55	0	2,267	0.00%
2022/04/14	0	0.00	4	40.63	40.50	-4	2,350	-0.17%
2022/04/13	0	0.00	1	39.80	39.95	-1	2,372	-0.04%
2022/04/11	22	39.17	0.1	39.20	39.10	21.9	2,555	0.86%
2022/04/08	0	39.95	0	0.00	39.90	0	2,701	0.00%
2022/04/07	16	40.02	7	40.15	39.90	9	2,754	0.33%
2022/04/06	28	40.51	0	0.00	40.55	28	2,779	1.01%
2022/04/01	22	40.10	2	40.40	40.35	20	2,797	0.71%
2022/03/31	0	0.00	7	40.81	40.70	-7	2,820	-0.25%
2022/03/30	10	40.53	12	40.68	40.65	-2	2,877	-0.07%
2022/03/29	25	40.56	5	40.55	40.50	20	2,871	0.70%
2022/03/25	0	40.40	0	0.00	40.40	0	2,888	0.00%
2022/03/24	0	0.00	2	40.23	40.55	-2	2,930	-0.07%
2022/03/22	0	0.00	0	40.10	40.30	0	2,996	0.00%
2022/03/16	13	39.00	15	38.77	39.00	-2	3,028	-0.07%
2022/03/15	0	38.85	0	0.00	38.85	0	3,033	0.00%
2022/03/14	0	39.30	0	0.00	39.10	0	3,026	0.00%
2022/03/11	1	39.30	0	0.00	39.05	1	3,025	0.03%
2022/03/10	0	40.20	24	40.25	40.30	-24	2,959	-0.81%
2022/03/08	25.5	38.87	0	0.00	38.90	25.5	2,973	0.86%
2022/03/07	2	39.85	0	0.00	39.70	2	2,936	0.07%
2022/03/04	0.3	41.00	19.1	40.95	40.90	-18.8	2,906	-0.65%
2022/03/03	2	41.40	0	0.00	41.25	2	2,969	0.07%
2022/03/02	0.2	41.30	1	41.20	41.25	-0.8	3,053	-0.02%
2022/02/25	2	40.80	0	0.00	40.85	2	3,128	0.06%
2022/02/24	19	40.89	1	40.65	40.70	18	3,250	0.55%
2022/02/23	0	0.00	4	41.75	41.85	-4	3,355	-0.12%
2022/02/22	2	41.65	0	0.00	41.75	2	3,515	0.06%
2022/02/21	0	0.00	2.5	42.93	42.75	-2.5	3,568	-0.07%
2022/02/18	0	0.00	6	42.32	42.40	-6	3,706	-0.16%
2022/02/17	0	0.00	8	42.35	42.25	-8	3,963	-0.20%
2022/02/15	0	0.00	1	41.70	41.55	-1	4,040	-0.02%
2022/02/14	0	41.15	0	0.00	41.20	0	4,128	0.00%
2022/02/11	0	0.00	0.4	42.00	41.80	-0.4	4,152	-0.01%
2022/02/10	0.3	41.85	7	41.87	41.85	-6.8	4,201	-0.16%
2022/02/08	0	0.00	0	42.00	42.05	0	4,253	0.00%
2022/01/26	1	40.90	0	0.00	40.80	1	4,330	0.02%
2022/01/25	13	40.91	0	0.00	40.80	13	4,417	0.29%
2022/01/24	5	41.30	0	0.00	41.35	5	4,453	0.11%
2022/01/21	6	41.57	0	0.00	41.35	6	4,537	0.13%
2022/01/20	1	42.10	0	0.00	42.00	1	4,538	0.02%
2022/01/19	5	42.00	0	0.00	41.80	5	4,576	0.11%
2022/01/18	13	42.84	0	0.00	42.75	13	4,557	0.29%
2022/01/17	12	43.03	10	43.10	43.10	2	4,644	0.04%
2022/01/14	7.3	43.59	2	43.35	43.55	5.3	4,736	0.11%
2022/01/13	6	43.18	92	43.15	43.45	-86	4,898	-1.76%
2022/01/12	0	0.00	2	42.70	42.60	-2	4,951	-0.04%
2022/01/11	0	0.00	1.6	42.75	42.75	-1.6	5,175	-0.03%
2022/01/10	0	0.00	1	43.25	43.30	-1	5,515	-0.02%
2022/01/07	0.3	43.60	1	43.55	43.60	-0.8	5,730	-0.01%
2022/01/06	0	0.00	1	43.25	43.60	-1	5,794	-0.02%
2022/01/05	0	0.00	16	43.58	43.55	-16	5,988	-0.27%
2022/01/04	5	43.30	3	43.07	43.25	2	6,131	0.03%
2022/01/03	1	42.90	15	42.63	42.85	-14	6,645	-0.21%
2021/12/30	0.3	42.00	0	0.00	41.90	0.3	6,725	0.00%
2021/12/29	1	41.90	1	42.00	42.05	0	6,916	0.00%
2021/12/28	1	42.10	1.2	41.97	41.85	-0.2	6,959	0.00%
2021/12/24	0.3	42.15	50	41.75	42.30	-49.8	7,180	-0.69%
2021/12/23	1.3	41.99	0	0.00	41.95	1.3	7,243	0.02%
2021/12/22	0	0.00	1	41.60	41.60	-1	7,395	-0.01%
2021/12/21	0.3	41.85	0	0.00	41.80	0.3	7,547	0.00%
2021/12/20	3	42.10	3	41.80	41.85	0	7,868	0.00%
2021/12/16	1	41.20	2	41.30	41.25	-1	8,246	-0.01%
2021/12/10	2	41.45	1.2	41.43	41.35	0.8	10,132	0.01%
2021/12/09	0.3	41.87	0	0.00	41.70	0.3	10,150	0.00%
2021/12/08	0.3	41.80	2	41.85	41.70	-1.7	10,165	-0.02%
2021/12/06	3	41.55	2	41.60	41.55	1	10,137	0.01%
2021/12/03	3	41.40	4	41.45	41.45	-1	10,151	-0.01%
2021/12/02	10	41.25	2	41.35	41.30	8	10,165	0.08%
2021/12/01	0.3	41.25	1	41.60	41.55	-0.8	10,150	-0.01%
2021/11/29	2	41.17	1	40.60	41.10	1	10,145	0.01%
2021/11/26	9	41.79	1	42.05	41.60	8	10,092	0.08%
2021/11/25	10.1	42.77	0	0.00	42.40	10.1	10,021	0.10%
2021/11/24	0	0.00	1	43.10	42.80	-1	10,011	-0.01%
2021/11/23	3.1	43.92	5.5	43.61	43.15	-2.4	9,994	-0.02%
2021/11/22	9	44.09	5	44.19	44.05	4	9,908	0.04%
2021/11/19	7	43.66	6	43.65	43.30	1	9,740	0.01%
2021/11/18	3	43.45	5	43.60	43.10	-2	9,587	-0.02%
2021/11/17	2	43.25	7	43.27	43.40	-5	9,523	-0.05%
2021/11/16	5	43.27	25	43.27	43.35	-20	9,379	-0.21%
2021/11/15	0	0.00	1	42.00	41.90	-1	9,147	-0.01%
2021/11/11	1	40.80	3	41.50	40.80	-2	9,095	-0.02%
2021/11/09	0	0.00	10	41.95	42.10	-10	9,018	-0.11%
2021/11/05	10	41.50	0	0.00	41.85	10	8,947	0.11%
2021/11/04	0	0.00	1	41.50	41.50	-1	8,966	-0.01%
2021/11/03	1.3	41.60	1	41.60	41.40	0.3	8,918	0.00%
2021/11/02	5.3	41.69	2	41.85	41.50	3.3	8,965	0.04%
2021/11/01	9	41.30	0	0.00	41.35	9	8,871	0.10%
2021/10/29	7.1	41.32	45.7	41.47	41.10	-38.6	8,813	-0.44%
2021/10/28	3	42.07	0.1	42.15	41.90	3	8,730	0.03%
2021/10/27	1	42.25	0	0.00	42.25	1	8,705	0.01%
2021/10/26	3	42.57	12	42.42	42.40	-9	8,666	-0.10%
2021/10/25	12	42.75	1	43.00	42.70	11	8,597	0.13%
2021/10/22	20	42.40	3	42.18	42.20	17	8,522	0.20%
2021/10/21	4	42.73	30.3	42.26	43.10	-26.3	8,420	-0.31%
2021/10/20	5	42.17	4	41.56	41.40	1	8,208	0.01%
2021/10/19	33	42.65	6	42.09	41.90	27	8,091	0.33%
2021/10/18	66.3	43.46	57	43.50	42.15	9.2	7,879	0.12%
2021/10/15	17	43.16	29	43.69	44.25	-12	7,551	-0.16%
2021/10/14	14	43.17	18	43.18	42.95	-4	7,346	-0.05%
2021/10/13	41.3	43.22	35	42.59	43.65	6.3	7,244	0.09%
2021/10/12	9	43.51	54	43.60	42.70	-45	7,081	-0.64%
2021/10/08	236	44.17	240	43.84	44.20	-4	6,883	-0.06%	大買/大賣/
2021/10/07	3	42.63	4	42.93	43.05	-1	6,326	-0.02%
2021/10/06	181	42.15	188	41.90	42.15	-7	6,118	-0.11%	大買/大賣/
2021/10/05	1	39.70	1	40.05	40.30	0	5,905	0.00%
2021/10/04	7	40.76	4	40.74	40.60	3	5,852	0.05%
2021/10/01	3	40.97	1	41.90	40.25	2	5,782	0.03%
2021/09/30	4	42.33	0	0.00	42.70	4	5,642	0.07%
2021/09/29	5	41.91	5	42.16	42.00	0	5,550	0.00%
2021/09/28	4	42.60	232	42.29	42.80	-228	5,453	-4.18%	大賣/鉅額交易
2021/09/27	8	44.11	32	44.33	43.10	-24	5,411	-0.44%
2021/09/24	18	43.96	16	43.53	44.00	2	5,138	0.04%
2021/09/23	45	43.68	23	43.63	43.80	22	4,989	0.44%
2021/09/22	193	43.77	65.7	44.22	43.70	127.3	4,756	2.68%	大買/鉅額交易
2021/09/17	177.2	42.87	81.1	43.59	43.95	96.2	4,291	2.24%	大買/
2021/09/16	83	41.29	13.6	41.05	41.15	69.4	3,610	1.92%
2021/09/15	19	39.59	18	39.68	40.30	1	3,399	0.03%
2021/09/13	4	37.89	12	38.00	38.05	-8	3,189	-0.25%
2021/09/10	11	37.20	0	0.00	37.15	11	3,229	0.34%
2021/09/09	0	0.00	1	36.90	36.85	-1	3,326	-0.03%
2021/09/08	10.1	37.05	1	37.15	36.90	9.1	3,339	0.27%
2021/09/07	2	37.45	0	0.00	37.50	2	3,374	0.06%
2021/09/06	0	0.00	0.1	37.70	37.50	-0.1	3,386	0.00%
2021/09/03	3.4	37.85	0	0.00	38.10	3.4	3,381	0.10%
2021/09/02	5	38.10	0	0.00	37.85	5	3,378	0.15%
2021/09/01	10	38.00	0	0.00	38.00	10	3,369	0.30%
2021/08/31	2	37.75	0	0.00	37.85	2	3,366	0.06%
2021/08/30	34	38.19	0	0.00	38.10	34	3,373	1.01%
2021/08/27	2	37.75	0.1	37.80	38.00	1.9	3,369	0.06%
2021/08/26	0.1	37.85	0	0.00	37.45	0.1	3,367	0.00%
2021/08/25	0	0.00	1	37.20	37.30	-1	3,369	-0.03%
2021/08/23	7	36.69	0	0.00	36.65	7	3,411	0.21%
2021/08/20	13.1	36.52	0	0.00	36.35	13.1	3,439	0.38%
2021/08/19	2	36.65	2	37.20	36.70	0	3,468	0.00%
2021/08/18	5	36.65	0	0.00	37.55	5	3,469	0.14%
2021/08/17	3	37.53	0	0.00	37.00	3	3,480	0.09%
2021/08/16	0	0.00	1	38.00	37.80	-1	3,481	-0.03%
2021/08/13	4	38.70	0	0.00	38.50	4	3,483	0.11%
2021/08/12	0.4	39.13	3	39.15	39.05	-2.6	3,491	-0.07%
2021/08/11	2	39.40	0	0.00	39.15	2	3,558	0.06%
2021/08/10	1	39.70	1	39.60	39.40	0	3,646	0.00%
2021/08/09	0	0.00	2	40.40	40.35	-2	3,746	-0.05%
2021/08/06	4	41.43	10	41.55	40.90	-6	3,899	-0.15%
2021/08/03	1	39.40	7	39.50	39.40	-6	4,282	-0.14%
2021/08/02	4	40.00	0	0.00	40.30	4	4,323	0.09%
2021/07/29	0	0.00	4	40.05	40.25	-4	4,468	-0.09%
2021/07/28	2	39.85	0	0.00	39.70	2	4,571	0.04%
2021/07/27	11.7	40.53	0	0.00	40.40	11.7	4,794	0.24%
2021/07/26	2	40.85	0	0.00	40.85	2	4,940	0.04%
2021/07/23	2	41.25	1	40.90	41.00	1	5,029	0.02%
2021/07/21	7	39.99	0	0.00	40.00	7	5,135	0.14%
2021/07/20	5	41.00	0	0.00	40.60	5	5,149	0.10%
2021/07/19	4	41.58	0	0.00	41.35	4	5,206	0.08%
2021/07/16	2	42.95	0	0.00	42.50	2	5,419	0.04%
2021/07/15	0	0.00	1	42.10	41.75	-1	5,568	-0.02%
2021/07/13	0.3	42.40	0	0.00	42.00	0.3	5,921	0.01%
2021/07/12	0	0.00	3	42.40	42.50	-3	6,040	-0.05%
2021/07/09	0	0.00	1	41.95	41.95	-1	6,373	-0.02%
2021/07/08	2	42.13	0	0.00	42.00	2	6,864	0.03%
2021/07/06	0	0.00	1	43.00	42.70	-1	7,871	-0.01%
2021/07/05	2	43.15	0	0.00	42.80	2	8,124	0.02%
2021/07/02	2	42.95	5	43.24	43.00	-3	8,189	-0.04%
2021/07/01	0	0.00	2	42.53	42.15	-2	8,194	-0.02%
2021/06/30	0.3	42.45	3.1	42.49	42.60	-2.9	8,237	-0.03%
2021/06/29	3	42.45	0	0.00	42.30	3	8,331	0.04%
2021/06/28	0	0.00	1	42.50	42.50	-1	8,484	-0.01%
2021/06/25	1.2	42.76	0.4	42.75	42.50	0.8	8,515	0.01%
2021/06/24	2.3	42.35	7	42.39	42.75	-4.8	8,614	-0.06%
2021/06/23	0.3	40.95	8	41.04	41.60	-7.8	8,997	-0.09%
2021/06/22	0	0.00	0	39.90	40.00	0	9,683	0.00%
2021/06/21	2	39.75	2	39.75	39.50	0	10,778	0.00%
2021/06/18	1	40.75	10	40.25	40.50	-9	10,830	-0.08%
2021/06/17	10	40.20	0	0.00	40.20	10	10,808	0.09%
2021/06/09	3.4	39.96	0	0.00	39.35	3.4	11,374	0.03%
2021/06/08	0.2	39.60	0	0.00	39.65	0.2	11,406	0.00%
2021/06/07	1	39.75	0	0.00	39.80	1	11,473	0.01%
2021/06/02	1	40.00	4	40.11	40.10	-3	11,720	-0.03%
2021/05/28	3	39.90	3	39.65	39.70	0	11,827	0.00%
2021/05/26	0	39.35	0	0.00	39.80	0	11,895	0.00%
2021/05/25	2.3	40.05	0.5	39.92	39.55	1.8	12,015	0.01%
2021/05/24	0.8	39.50	0	0.00	39.50	0.8	12,265	0.01%
2021/05/21	0	0.00	1	39.45	39.20	-1	12,377	-0.01%
2021/05/20	0	0.00	1	39.20	38.60	-1	12,562	-0.01%
2021/05/19	0	0.00	4	38.84	39.20	-4	12,798	-0.03%
2021/05/18	0	0.00	44	38.04	38.85	-44	12,797	-0.34%
2021/05/17	5.6	36.88	10	35.81	36.00	-4.4	12,762	-0.03%
2021/05/14	2.5	39.49	0	0.00	38.90	2.5	12,672	0.02%
2021/05/13	0.4	38.70	1	38.00	38.40	-0.6	12,556	0.00%
2021/05/12	12.5	38.63	3	40.65	38.10	9.5	12,478	0.08%
2021/05/11	6	41.17	2	40.85	40.60	4	12,357	0.03%
2021/05/10	1	42.80	0	42.80	43.20	1	12,322	0.01%
2021/05/07	0	0.00	4	42.39	42.90	-4	12,358	-0.03%
2021/05/06	3	40.88	6.2	40.67	40.55	-3.2	12,440	-0.03%
2021/05/05	2	40.25	1	40.95	40.40	1	12,720	0.01%
2021/05/04	15.1	40.40	1.3	40.63	40.50	13.8	12,698	0.11%
2021/05/03	11.1	43.92	26	43.83	42.95	-14.9	12,571	-0.12%
2021/04/29	2.4	45.36	8	45.56	45.40	-5.6	12,565	-0.04%
2021/04/28	11	45.04	37	45.11	45.15	-26	12,567	-0.21%
2021/04/27	3	45.33	28	45.33	45.60	-25	12,645	-0.20%
2021/04/26	5.3	45.04	30.2	45.00	44.75	-24.9	12,694	-0.20%
2021/04/23	7	44.86	36	44.61	44.60	-29	12,780	-0.23%
2021/04/22	14.3	45.42	46	46.29	44.35	-31.7	12,901	-0.25%
2021/04/21	32	46.90	12	46.54	46.50	20	12,842	0.16%
2021/04/20	24	47.20	38.6	47.22	47.85	-14.6	12,734	-0.11%
2021/04/19	9	46.31	30.5	46.52	46.40	-21.5	12,771	-0.17%
2021/04/16	7	45.72	17	45.60	45.65	-10	12,810	-0.08%
2021/04/15	37.5	46.06	55	45.69	45.55	-17.5	12,884	-0.14%
2021/04/14	43	46.73	99	46.78	47.20	-56	12,794	-0.44%
2021/04/13	220	47.28	26.1	47.07	46.80	193.9	13,010	1.49%	大買/鉅額交易
2021/04/12	69	46.21	22	46.24	46.30	47	12,787	0.37%
2021/04/09	21	44.70	26	44.88	44.70	-5	13,190	-0.04%
2021/04/08	2	43.95	10	44.00	44.05	-8	13,439	-0.06%
2021/04/07	9	44.07	14	44.02	43.95	-5	13,403	-0.04%
2021/04/06	15	44.04	9.9	44.01	44.00	5.1	13,536	0.04%
2021/04/01	15	43.93	26	44.14	44.45	-11	14,220	-0.08%
2021/03/31	23	43.88	18	44.17	44.05	5	14,437	0.03%
2021/03/30	5.1	43.34	8	43.33	43.35	-3	14,258	-0.02%
2021/03/29	12	43.22	22.3	43.61	43.45	-10.3	14,224	-0.07%
2021/03/26	52	43.65	156	43.65	43.25	-104	14,084	-0.74%	大賣/鉅額交易
2021/03/25	69	46.02	57	45.71	45.10	12	13,578	0.09%
2021/03/24	41.9	44.53	65.3	45.40	46.65	-23.3	12,788	-0.18%
2021/03/23	19	42.78	18	42.58	42.45	1	11,679	0.01%
2021/03/22	15	41.98	10.6	42.20	42.45	4.4	11,591	0.04%
2021/03/19	16	42.34	9	42.13	42.10	7	11,540	0.06%
2021/03/18	11	43.35	9	43.08	42.80	2	11,438	0.02%
2021/03/17	11	43.13	4	43.99	43.30	7	11,313	0.06%
2021/03/16	3	42.75	4	42.80	42.75	-1	11,058	-0.01%
2021/03/15	1	42.25	2	42.35	42.25	-1	10,985	-0.01%
2021/03/12	1	42.65	2	42.65	42.50	-1	10,965	-0.01%
2021/03/10	10	42.55	4.1	42.35	42.35	5.9	10,968	0.05%
2021/03/09	10	41.90	12	42.55	42.85	-2	10,911	-0.02%
2021/03/08	4	42.55	25	42.35	42.10	-21	10,839	-0.19%
2021/03/05	3	41.55	2	41.50	41.50	1	10,725	0.01%
2021/03/04	10	41.87	0	0.00	41.60	10	10,714	0.09%
2021/03/03	11	41.91	1	41.80	41.85	10	10,655	0.09%
2021/03/02	7	42.06	5	41.20	41.20	2	10,597	0.02%
2021/02/26	1.7	41.65	1	41.95	41.65	0.7	10,553	0.01%
2021/02/25	3	42.47	6	42.69	42.60	-3	10,566	-0.03%
2021/02/24	19.5	42.21	9	42.06	41.40	10.5	10,518	0.10%
2021/02/23	24	43.50	4	43.59	43.55	20	10,325	0.19%
2021/02/22	22	43.13	18	42.94	42.90	4	10,227	0.04%
2021/02/19	21	42.18	34	42.68	43.70	-13	10,159	-0.13%
2021/02/18	17	41.15	16	40.94	41.10	1	9,965	0.01%
2021/02/17	2	40.60	7	40.64	40.90	-5	10,053	-0.05%
2021/02/05	1	40.10	0	0.00	40.00	1	10,018	0.01%
2021/02/04	3	40.62	1	40.35	40.35	2	9,982	0.02%
2021/02/03	11.5	41.52	4	40.95	40.95	7.5	9,973	0.08%
2021/02/02	10	41.35	11	41.10	41.15	-1	9,943	-0.01%
2021/02/01	14	40.46	1	41.10	40.45	13	9,892	0.13%
2021/01/29	0	0.00	1	42.00	40.90	-1	9,858	-0.01%
2021/01/28	15	41.55	2.5	41.62	41.35	12.5	9,789	0.13%
2021/01/27	14	42.27	45	42.83	43.20	-31	9,589	-0.32%
2021/01/26	1	41.85	3.6	41.11	41.10	-2.6	9,261	-0.03%
2021/01/25	19	41.68	13	41.97	41.95	6	9,225	0.07%
2021/01/22	4	41.68	2	42.83	43.20	2	9,197	0.02%
2021/01/21	8	41.77	19	41.65	40.95	-11	9,061	-0.12%
2021/01/20	1	41.70	0	0.00	41.45	1	8,987	0.01%
2021/01/19	1	43.45	2	43.48	43.05	-1	8,845	-0.01%
2021/01/18	15	43.25	9	43.34	43.55	6	8,730	0.07%
2021/01/15	4	43.46	27	42.49	42.75	-23	8,578	-0.27%
2021/01/14	19	44.32	40	44.50	44.30	-21	8,366	-0.25%
2021/01/13	12	45.05	14.2	44.67	44.45	-2.2	8,162	-0.03%
2021/01/12	21.4	45.28	106	44.90	43.95	-84.6	8,071	-1.05%	大賣/
2021/01/11	23	47.29	4.5	47.04	46.80	18.5	7,913	0.23%
2021/01/08	15	47.23	17	47.01	46.55	-2	7,853	-0.03%
2021/01/07	75	48.61	19.1	48.88	48.00	55.9	7,662	0.73%
2021/01/06	56	50.84	39	49.46	49.00	17	7,415	0.23%
2021/01/05	138.5	49.85	23	49.40	48.85	115.5	6,700	1.72%	大買/鉅額交易
2021/01/04	98	49.13	80.3	49.58	50.90	17.7	6,279	0.28%
2020/12/31	56	45.12	113	44.80	46.90	-57	5,551	-1.03%	大賣/
2020/12/30	42	41.82	2.8	42.70	42.85	39.2	5,130	0.76%
2020/12/29	14	42.54	11	42.86	42.20	3	5,130	0.06%
2020/12/28	143	43.24	18.1	43.66	43.50	124.9	4,966	2.51%	大買/鉅額交易
2020/12/25	26	39.27	3	39.93	41.05	23	4,236	0.54%
2020/12/24	0	0.00	1	37.65	37.35	-1	3,943	-0.03%
2020/12/22	6	37.06	0	0.00	37.00	6	3,990	0.15%
2020/12/21	0.2	37.15	0	0.00	37.25	0.2	3,955	0.01%
2020/12/17	3	37.23	2.2	37.15	36.90	0.8	4,034	0.02%
2020/12/15	0	0.00	55	36.60	36.50	-55	4,114	-1.34%
2020/12/14	0	0.00	5	36.65	36.70	-5	4,295	-0.12%
2020/12/10	1	37.50	0.5	37.50	37.65	0.5	4,463	0.01%
2020/12/08	0	0.00	0.2	37.65	37.65	-0.2	4,692	0.00%
2020/12/07	1	38.45	0	0.00	37.65	1	4,911	0.02%
2020/12/04	0.1	38.35	1	38.65	38.45	-0.9	5,046	-0.02%
2020/11/30	1	38.70	0	0.00	39.00	1	5,256	0.02%
2020/11/27	13	38.71	4	38.89	39.35	9	5,360	0.17%
2020/11/25	4	39.26	1	39.60	39.50	3	5,902	0.05%
2020/11/24	25	39.17	0	0.00	38.75	25	6,017	0.42%
2020/11/23	35	40.11	42	39.95	40.10	-7	6,060	-0.12%
2020/11/20	0	0.00	6	39.75	40.05	-6	6,286	-0.10%
2020/11/18	0	0.00	4.1	38.67	39.00	-4.1	6,319	-0.06%
2020/11/17	0	0.00	0.3	37.80	38.10	-0.3	6,289	0.00%
2020/11/16	0	0.00	1	37.55	37.70	-1	6,399	-0.02%
2020/11/13	0	0.00	1	36.30	36.25	-1	6,375	-0.02%
2020/11/11	0	0.00	0.1	35.73	35.90	-0.1	6,804	0.00%
2020/11/09	0	0.00	353.3	34.42	34.50	-353.3	6,897	-5.12%	大賣/鉅額交易
2020/11/05	1	34.90	0.6	34.90	34.90	0.4	7,399	0.00%
2020/11/03	0	0.00	0.1	35.50	35.05	-0.1	7,742	0.00%
2020/11/02	6	34.88	6	35.02	34.90	0	7,806	0.00%
2020/10/30	3	35.65	2	35.95	35.60	1	7,864	0.01%
2020/10/29	1	37.30	0	0.00	37.55	1	7,849	0.01%
2020/10/27	2.9	38.19	0	0.00	38.20	2.9	7,957	0.04%
2020/10/23	0.7	38.05	0	0.00	38.05	0.7	8,107	0.01%
2020/10/22	1.7	38.13	0	0.00	38.20	1.7	8,212	0.02%
2020/10/20	1	38.30	1	38.30	38.30	0	8,430	0.00%
2020/10/19	3.5	38.16	0	0.00	38.00	3.5	8,490	0.04%
2020/10/06	0	0.00	1	23.95	23.95	-1	8,403	-0.01%
2020/10/05	0	0.00	7	22.91	22.85	-7	8,393	-0.08%
2020/09/30	1	22.90	0	0.00	22.95	1	8,477	0.01%
2020/09/28	0	0.00	5	23.07	23.00	-5	8,866	-0.06%
2020/09/25	0	0.00	2	22.60	22.60	-2	8,961	-0.02%
2020/09/24	0	0.00	1	22.50	22.55	-1	8,931	-0.01%
2020/09/23	1	23.35	0	0.00	22.80	1	8,866	0.01%
2020/09/22	2.7	23.51	0	0.00	23.40	2.7	8,809	0.03%
2020/09/21	0	0.00	2	24.33	24.30	-2	8,759	-0.02%
2020/09/18	2	24.15	14	24.20	24.30	-12	8,856	-0.14%
2020/09/17	0	0.00	1	23.65	23.75	-1	8,918	-0.01%
2020/09/16	3	23.52	0	0.00	23.50	3	8,958	0.03%
2020/09/15	11	23.77	0	23.70	23.75	11	8,950	0.12%
2020/09/11	4	23.93	0	0.00	23.70	4	9,128	0.04%
2020/09/10	0	0.00	0	24.35	24.35	0	9,194	0.00%
2020/09/09	1	24.20	0	0.00	24.45	1	9,265	0.01%
2020/09/08	12	24.42	0	0.00	24.25	12	9,286	0.13%
2020/09/07	0	0.00	4	25.44	25.20	-4	9,275	-0.04%
2020/09/04	104	25.66	3	25.68	25.45	101	9,415	1.07%	大買/鉅額交易
2020/09/03	0	0.00	24	25.55	25.30	-24	9,458	-0.25%
2020/09/02	14	25.40	1.1	25.69	25.70	12.9	9,787	0.13%
2020/09/01	1	24.95	5	25.70	25.90	-4	10,242	-0.04%
2020/08/31	8	25.48	94	25.31	25.30	-86	10,258	-0.84%
2020/08/28	11	24.90	0	0.00	24.65	11	10,694	0.10%
2020/08/26	3	25.25	13	25.00	25.10	-10	10,706	-0.09%
2020/08/25	3	24.43	0	0.00	24.40	3	10,706	0.03%
2020/08/24	101	24.54	0	0.00	24.85	101	10,717	0.94%	大買/鉅額交易
2020/08/21	4	25.04	0	0.00	25.10	4	10,745	0.04%
2020/08/20	1	23.10	175	23.27	23.30	-174	10,541	-1.65%	大賣/鉅額交易
2020/08/19	28	25.21	12	25.08	24.75	16	10,319	0.16%
2020/08/18	23	25.38	1	25.00	25.35	22	10,271	0.21%
2020/08/17	65	25.09	10	25.12	25.15	55	10,263	0.54%
2020/08/13	0	0.00	3	24.45	24.40	-3	10,722	-0.03%
2020/08/12	17	24.26	2.5	24.38	24.40	14.5	11,160	0.13%
2020/08/11	3	24.50	3	24.43	24.55	0	11,315	0.00%
2020/08/07	5	24.48	2	24.85	24.00	3	11,141	0.03%
2020/08/06	10	24.10	22.2	23.95	23.90	-12.2	10,896	-0.11%
2020/08/04	1	23.55	1	23.50	23.50	0	10,813	0.00%
2020/08/03	0	0.00	4	23.11	23.45	-4	10,766	-0.04%
2020/07/31	40	23.74	53	23.58	23.70	-13	10,628	-0.12%
2020/07/30	6	22.72	4	22.88	23.00	2	10,275	0.02%
2020/07/29	30	21.91	18	21.99	21.80	12	10,056	0.12%
2020/07/27	1.5	20.72	0	0.00	20.70	1.5	10,058	0.02%
2020/07/24	5	21.35	4.5	21.21	21.10	0.5	10,072	0.00%
2020/07/23	2	21.95	0	0.00	21.85	2	10,053	0.02%
2020/07/21	0	0.00	5	21.90	21.90	-5	10,042	-0.05%
2020/07/20	0	0.00	1	21.45	21.40	-1	10,001	-0.01%
2020/07/17	4	21.78	0	0.00	21.45	4	10,058	0.04%
2020/07/14	3	21.48	0	0.00	21.55	3	10,050	0.03%
2020/07/13	0	0.00	3	21.15	21.45	-3	10,089	-0.03%
2020/07/10	10	20.90	1	21.00	21.10	9	10,118	0.09%
2020/07/09	6	21.33	5	21.10	21.10	1	10,131	0.01%
2020/07/08	3	21.40	1.6	21.46	21.40	1.4	10,172	0.01%
2020/07/07	26	22.08	28	22.07	22.25	-2	10,259	-0.02%
2020/07/06	2	21.18	10	21.20	21.25	-8	10,679	-0.07%
2020/07/03	13	21.45	2	21.15	21.20	11	11,003	0.10%
2020/07/02	0	0.00	1	21.20	21.25	-1	11,299	-0.01%
2020/07/01	2	21.25	32	21.30	21.35	-30	11,619	-0.26%
2020/06/30	6	21.55	40	21.30	21.55	-34	11,996	-0.28%
2020/06/29	0	0.00	1	21.15	21.15	-1	12,611	-0.01%
2020/06/24	0.3	21.80	11.7	21.92	21.90	-11.4	12,541	-0.09%
2020/06/22	23	22.45	10	22.55	22.55	13	12,531	0.10%
2020/06/19	0	0.00	5	22.83	22.50	-5	12,547	-0.04%
2020/06/16	3	22.92	13	22.78	22.80	-10	12,489	-0.08%
2020/06/15	10	22.75	1.1	22.28	22.10	8.9	12,420	0.07%
2020/06/12	33	22.18	0	0.00	22.25	33	12,415	0.27%
2020/06/11	5.4	22.70	2	22.95	22.70	3.4	12,296	0.03%
2020/06/10	120	23.80	5.4	23.77	23.85	114.6	12,240	0.94%	大買/鉅額交易
2020/06/09	390.5	23.80	268	23.96	23.85	122.5	12,160	1.01%	大買/大賣/鉅額交易
2020/06/08	146.5	23.20	27	23.42	23.20	119.5	11,764	1.02%	大買/鉅額交易
2020/06/05	5	22.44	10	22.30	22.30	-5	11,237	-0.04%
2020/06/04	26.3	20.94	14	21.23	22.35	12.3	11,126	0.11%
2020/06/03	121	20.19	11	20.25	20.35	110	10,578	1.04%	大買/鉅額交易
2020/06/02	0	0.00	2	20.15	20.10	-2	10,602	-0.02%
2020/06/01	0	0.00	2	20.30	20.30	-2	10,650	-0.02%
2020/05/28	3	20.10	2	20.20	19.80	1	10,651	0.01%
2020/05/26	0	0.00	1	20.10	19.90	-1	10,745	-0.01%
2020/05/25	0	0.00	3	20.07	20.25	-3	10,725	-0.03%
2020/05/22	3	20.33	20.4	20.19	20.05	-17.4	10,719	-0.16%
2020/05/21	12	20.50	1	20.50	20.60	11	10,663	0.10%
2020/05/20	13	20.11	25	19.72	20.35	-12	10,541	-0.11%
2020/05/19	358	19.63	353.5	18.99	19.70	4.5	10,116	0.04%	大買/大賣/
2020/05/18	41	17.95	1	17.95	17.95	40	9,692	0.41%
2020/05/12	10	16.70	0	0.00	16.75	10	9,612	0.10%
2020/05/08	0	0.00	1	16.35	16.35	-1	10,006	-0.01%
2020/05/06	0	0.00	6	16.58	16.40	-6	10,143	-0.06%
2020/05/05	0	0.00	3	16.60	16.65	-3	10,113	-0.03%
2020/05/04	1	16.90	2	16.95	16.70	-1	10,085	-0.01%
2020/04/30	3	17.53	5	17.70	17.40	-2	10,060	-0.02%
2020/04/29	11	17.40	0	0.00	17.55	11	9,996	0.11%
2020/04/28	2	16.90	5	16.85	16.90	-3	9,978	-0.03%
2020/04/27	0	0.00	7	16.91	17.10	-7	9,904	-0.07%
2020/04/24	3	16.75	4	16.80	16.70	-1	9,845	-0.01%
2020/04/23	10	17.05	0	0.00	17.00	10	9,776	0.10%
2020/04/22	18	16.58	4	16.60	16.55	14	9,690	0.14%
2020/04/21	35	16.95	2	16.75	16.75	33	9,616	0.34%
2020/04/20	0	0.00	3	17.85	17.70	-3	9,464	-0.03%
2020/04/17	3	17.85	4	17.90	17.80	-1	9,427	-0.01%
2020/04/16	1	18.05	3	18.10	18.20	-2	9,317	-0.02%
2020/04/15	4	18.50	0.2	18.35	18.35	3.8	9,244	0.04%
2020/04/14	0	0.00	1	18.70	18.45	-1	9,153	-0.01%
2020/04/13	2	18.68	3	18.83	18.70	-1	9,024	-0.01%
2020/04/10	16	18.83	8	18.79	18.75	8	8,882	0.09%
2020/04/09	28	18.70	56	18.89	18.50	-28	8,637	-0.32%
2020/04/08	19	17.35	15	17.92	18.15	4	7,968	0.05%
2020/04/07	0	0.00	12.9	16.21	16.50	-12.9	7,539	-0.17%
2020/04/06	3	15.48	23.1	15.22	15.55	-20.1	7,210	-0.28%
2020/04/01	24	14.80	28	14.72	14.85	-4	6,853	-0.06%
2020/03/31	15	14.74	25	14.76	14.70	-10	6,443	-0.16%
2020/03/27	8	16.71	4.6	16.32	16.30	3.4	5,786	0.06%
2020/03/26	157	16.42	0	0.00	16.65	157	5,713	2.75%	大買/鉅額交易
2020/03/25	0	0.00	1	15.70	15.50	-1	5,625	-0.02%
2020/03/24	2	15.00	0	0.00	14.65	2	5,551	0.04%
2020/03/23	1	14.50	2	14.50	14.45	-1	5,505	-0.02%
2020/03/20	1	15.10	0	0.00	15.15	1	5,562	0.02%
2020/03/19	1	14.55	0	0.00	14.50	1	5,495	0.02%
2020/03/18	0.1	16.15	0	0.00	16.10	0.1	5,345	0.00%
2020/03/13	0	0.00	1	17.00	17.60	-1	5,173	-0.02%
2020/03/11	6	19.97	0	0.00	19.65	6	4,910	0.12%
2020/03/09	1	19.90	0	0.00	20.10	1	4,794	0.02%
2020/03/06	3	20.65	0	0.00	20.35	3	4,655	0.06%
2020/03/05	2.1	20.95	0	0.00	21.00	2.1	4,563	0.04%
2020/03/04	1	20.65	1	21.10	21.15	0	4,486	0.00%
2020/03/03	7	21.00	3	20.97	20.85	4	4,407	0.09%
2020/03/02	2	20.73	10	20.80	20.30	-8	4,305	-0.19%
2020/02/27	2	20.70	10	21.00	20.40	-8	4,172	-0.19%
2020/02/26	4	21.58	9	21.25	21.55	-5	4,034	-0.12%
2020/02/25	0	0.00	5	20.90	20.80	-5	3,835	-0.13%
2020/02/24	1	21.00	0	0.00	20.95	1	3,775	0.03%
2020/02/21	0	0.00	2	20.80	20.95	-2	3,682	-0.05%
2020/02/20	1	21.10	6	21.04	21.05	-5	3,614	-0.14%
2020/02/19	2	21.00	1	20.75	20.90	1	3,444	0.03%
2020/02/18	0	0.00	1	20.00	20.15	-1	3,365	-0.03%
2020/02/17	1	19.65	3	19.78	20.05	-2	3,311	-0.06%
2020/02/13	0	0.00	11	19.91	20.00	-11	3,221	-0.34%
2020/02/12	0	0.00	2	20.05	20.05	-2	3,161	-0.06%
2020/02/11	2.4	19.90	1	19.80	19.65	1.4	3,040	0.05%
2020/02/10	2	19.90	28	19.90	19.90	-26	2,847	-0.91%
2020/02/07	14	19.38	2	18.95	19.25	12	2,539	0.47%
2020/02/06	4	18.35	0	0.00	18.75	4	2,407	0.17%
2020/02/03	1	17.15	2	17.25	17.15	-1	2,303	-0.04%
2020/01/30	1	18.45	0	0.00	17.95	1	2,238	0.04%
2020/01/20	0	0.00	1	19.35	19.20	-1	2,140	-0.05%
2020/01/16	0	0.00	45	19.10	19.10	-45	2,143	-2.10%
2020/01/15	0	0.00	1	19.10	19.10	-1	2,168	-0.05%
2020/01/14	2	19.20	0	0.00	19.20	2	2,197	0.09%
2020/01/13	0	0.00	8.2	18.91	18.95	-8.2	2,229	-0.37%
2020/01/08	1	18.70	0	0.00	18.70	1	2,348	0.04%
2020/01/07	0	0.00	5.4	19.06	19.00	-5.4	2,321	-0.23%
2020/01/06	1	19.30	12	19.30	19.20	-11	2,347	-0.47%
2020/01/03	4	19.56	0.3	19.50	19.50	3.7	2,391	0.15%
2019/12/31	0	0.00	2	19.75	19.55	-2	2,389	-0.08%
2019/12/30	0	0.00	4	19.40	19.50	-4	2,418	-0.17%
2019/12/27	5	19.41	0	0.00	19.35	5	2,450	0.20%
2019/12/26	2	19.53	4	19.56	19.50	-2	2,460	-0.08%
2019/12/25	2	19.35	1	19.45	19.40	1	2,468	0.04%
2019/12/23	6	19.43	0	0.00	19.35	6	2,563	0.23%
2019/12/19	2	19.55	0	0.00	19.45	2	2,550	0.08%
2019/12/18	3	19.70	0	0.00	19.65	3	2,554	0.12%
2019/12/17	4	19.80	3.3	19.73	19.75	0.7	2,559	0.03%
2019/12/16	1	19.10	71	19.21	19.20	-70	2,516	-2.78%
2019/12/13	1	19.00	0	0.00	18.95	1	2,589	0.04%
2019/12/10	0	0.00	1	19.05	19.10	-1	2,853	-0.04%
2019/12/06	1	18.80	0	0.00	18.80	1	2,894	0.03%
2019/12/04	3	18.97	0	0.00	18.95	3	3,010	0.10%
2019/12/03	1	18.95	0	0.00	18.90	1	3,028	0.03%
2019/11/29	4	19.23	5	19.15	19.15	-1	3,035	-0.03%
2019/11/28	1	19.00	6	18.92	19.15	-5	3,038	-0.16%
2019/11/27	0	0.00	10	18.80	18.80	-10	3,037	-0.33%
2019/11/25	0	0.00	3	18.75	18.75	-3	3,082	-0.10%
2019/11/21	0	0.00	0	18.75	18.75	0	3,116	0.00%
2019/11/20	1	18.85	1	19.00	19.00	0	3,120	0.00%
2019/11/18	0	0.00	35	18.81	18.80	-35	3,179	-1.10%
2019/11/15	27	18.47	0	0.00	18.70	27	3,276	0.82%
2019/11/14	2	19.00	0	0.00	19.00	2	3,218	0.06%
2019/11/13	10	19.05	0	0.00	19.05	10	3,257	0.31%
2019/11/08	3	19.63	1	19.75	19.65	2	3,598	0.06%
2019/11/07	0	0.00	5	19.85	19.60	-5	3,789	-0.13%
2019/11/05	1	19.65	0	0.00	19.70	1	3,820	0.03%
2019/10/31	0	0.00	10	19.45	19.60	-10	4,011	-0.25%
2019/10/30	0	0.00	10	19.45	19.45	-10	4,090	-0.24%
2019/10/29	0	0.00	1	19.70	19.50	-1	4,174	-0.02%
2019/10/28	0	0.00	2	19.65	19.60	-2	4,286	-0.05%
2019/10/24	2	19.60	0	0.00	19.65	2	4,919	0.04%
2019/10/22	2	19.78	0	0.00	19.80	2	4,970	0.04%
2019/10/21	7	19.87	1	20.00	19.85	6	5,024	0.12%
2019/10/18	2	19.68	0	0.00	19.50	2	5,082	0.04%
2019/10/17	6	19.59	0	0.00	19.70	6	5,096	0.12%
2019/10/15	1	19.35	26	19.15	19.25	-25	5,062	-0.49%
2019/10/09	4	18.99	11	18.95	18.95	-7	5,240	-0.13%
2019/10/08	0	0.00	11	19.29	19.25	-11	5,411	-0.20%
2019/10/07	1	19.35	5	19.41	19.40	-4	5,512	-0.07%
2019/10/03	22	19.40	5	19.30	19.35	17	5,561	0.31%
2019/10/02	2	19.65	1	19.60	19.60	1	5,636	0.02%
2019/09/27	9	19.77	6	20.08	19.65	3	5,854	0.05%
2019/09/26	1	20.10	3	20.15	20.15	-2	5,899	-0.03%
2019/09/25	1	20.10	1	20.15	20.25	0	6,043	0.00%
2019/09/23	10	20.25	0	0.00	20.30	10	6,249	0.16%
2019/09/20	3	20.35	1	20.35	20.35	2	6,345	0.03%
2019/09/19	3	20.52	10	20.80	20.60	-7	6,527	-0.11%
2019/09/18	4	20.14	3	20.40	20.40	1	6,707	0.01%
2019/09/17	17	20.26	6.7	20.23	20.10	10.3	6,676	0.15%
2019/09/16	0	0.00	5	21.19	21.35	-5	6,610	-0.08%
2019/09/12	0	0.00	5	21.15	21.10	-5	6,819	-0.07%
2019/09/11	0	0.00	1	21.00	20.95	-1	6,892	-0.01%
2019/09/09	5	21.66	2	21.35	21.35	3	6,974	0.04%
2019/09/05	0	0.00	3.3	20.85	20.85	-3.3	7,119	-0.05%
2019/09/04	1	20.85	0.4	20.90	20.90	0.6	7,295	0.01%
2019/09/03	1	20.95	0	0.00	20.85	1	7,420	0.01%
2019/09/02	37	20.81	0	0.00	20.95	37	7,566	0.49%
2019/08/30	0	0.00	0.1	20.95	20.90	-0.1	7,736	0.00%
2019/08/29	2	21.03	1	20.90	20.90	1	7,911	0.01%
2019/08/27	5	20.83	0	0.00	20.60	5	8,269	0.06%
2019/08/22	3	20.70	0	0.00	21.00	3	9,296	0.03%
2019/08/21	5	21.05	2	20.95	20.95	3	9,722	0.03%
2019/08/20	3	20.92	0	0.00	20.60	3	10,331	0.03%
2019/08/19	2	21.15	0	0.00	21.15	2	10,315	0.02%
2019/08/16	1	21.10	0	0.00	21.30	1	10,429	0.01%
2019/08/15	3	21.40	0	0.00	21.10	3	10,583	0.03%
2019/08/14	4	21.95	1	21.90	21.90	3	10,655	0.03%
2019/08/13	3	22.63	0	0.00	22.25	3	10,900	0.03%
2019/08/12	3	22.23	4	22.76	23.15	-1	11,551	-0.01%
2019/08/07	2	22.95	0	0.00	23.00	2	11,837	0.02%
2019/08/06	1	22.55	0	0.00	22.70	1	12,036	0.01%
2019/08/05	5	22.90	0	0.00	22.90	5	12,002	0.04%
2019/08/02	1	22.90	8	23.05	23.05	-7	11,956	-0.06%
2019/07/31	9	24.24	0	0.00	24.00	9	11,789	0.08%
2019/07/30	0	0.00	1	24.60	24.30	-1	11,699	-0.01%
2019/07/29	13	24.68	5	24.58	24.45	8	11,611	0.07%
2019/07/26	1	23.80	16	23.96	23.90	-15	11,344	-0.13%
2019/07/22	30	23.10	0	0.00	23.20	30	10,850	0.28%
2019/07/17	5	23.50	0	0.00	23.45	5	10,646	0.05%
2019/07/15	5	23.90	12	23.94	23.90	-7	10,573	-0.07%
2019/07/12	2	23.20	0	0.00	23.15	2	10,479	0.02%
2019/07/11	5	23.85	4	23.98	23.95	1	10,325	0.01%
2019/07/10	2	23.80	0	0.00	23.85	2	10,321	0.02%
2019/07/08	10	23.75	2	23.65	23.60	8	10,552	0.08%
2019/07/05	0	0.00	7	23.51	23.60	-7	10,474	-0.07%
2019/07/04	2	23.30	2	23.45	23.50	0	10,403	0.00%
2019/07/03	0	0.00	5	23.00	23.00	-5	10,384	-0.05%
2019/07/02	0	0.00	12	23.56	23.45	-12	10,383	-0.12%
2019/07/01	7	23.19	8	22.90	23.25	-1	10,231	-0.01%
2019/06/28	1	22.70	1	22.80	22.80	0	10,096	0.00%
2019/06/27	1	22.90	0	0.00	22.80	1	10,070	0.01%
2019/06/26	19	22.97	11	22.99	22.95	8	10,027	0.08%
2019/06/25	1	22.60	33	22.32	22.60	-32	10,079	-0.32%
2019/06/24	1	22.00	5.1	22.00	22.10	-4.1	9,829	-0.04%
2019/06/21	4	22.30	12	22.25	22.05	-8	9,757	-0.08%
2019/06/20	11	22.15	3	21.97	22.15	8	9,569	0.08%
2019/06/19	1	21.50	6	21.53	21.80	-5	9,332	-0.05%
2019/06/18	4	21.44	2	21.55	21.50	2	9,249	0.02%
2019/06/17	29	21.49	0	0.00	21.45	29	9,199	0.32%
2019/06/14	0	0.00	1	21.75	21.80	-1	9,094	-0.01%
2019/06/13	11	21.65	11	21.53	21.60	0	9,022	0.00%
2019/06/12	10	22.24	3	22.17	22.00	7	8,821	0.08%
2019/06/11	13	22.53	13	22.69	22.60	0	8,623	0.00%
2019/06/10	2	22.55	11	22.63	22.50	-9	8,484	-0.11%
2019/06/06	9	22.72	81	22.81	22.55	-72	8,361	-0.86%
2019/06/05	10	23.37	22	23.33	23.20	-12	8,178	-0.15%
2019/06/04	8	23.47	12	23.23	23.10	-4	7,985	-0.05%
2019/06/03	19	23.41	13	23.43	23.25	6	7,805	0.08%
2019/05/31	18	23.71	50	23.78	23.85	-32	7,586	-0.42%
2019/05/30	7	24.01	4	24.00	23.85	3	7,354	0.04%
2019/05/29	33	24.31	20	24.35	24.00	13	7,142	0.18%
2019/05/28	28	23.78	13	24.05	23.55	15	6,501	0.23%
2019/05/27	21	23.30	24	23.39	23.95	-3	6,045	-0.05%
2019/05/24	17	21.82	2	21.95	21.80	15	5,396	0.28%
2019/05/23	7	21.99	3	22.37	21.80	4	5,322	0.08%
2019/05/22	6	22.27	48	22.15	22.55	-42	5,186	-0.81%
2019/05/21	9	21.97	9	22.14	22.25	0	4,989	0.00%
2019/05/20	61	22.60	44	22.55	22.50	17	4,829	0.35%
2019/05/17	56	21.76	20.3	22.04	22.15	35.7	4,370	0.82%
2019/05/16	9	20.82	24	20.75	20.50	-15	3,649	-0.41%
2019/05/15	11	19.95	0	0.00	20.30	11	3,246	0.34%
2019/05/14	0	0.00	1	20.05	20.20	-1	3,131	-0.03%
2019/05/09	1	19.25	0	0.00	19.30	1	2,852	0.04%
2019/05/08	6	19.03	0	0.00	19.25	6	2,830	0.21%
2019/05/07	0	0.00	20	19.25	19.25	-20	2,857	-0.70%
2019/05/06	20	19.20	0	0.00	19.25	20	2,864	0.70%
2019/04/26	8	19.48	2	19.50	19.50	6	2,796	0.21%
2019/04/25	3	19.72	0	0.00	19.70	3	2,782	0.11%
2019/04/23	1	19.90	0	0.00	19.95	1	2,782	0.04%
2019/04/19	1	19.95	0	0.00	19.85	1	2,786	0.04%
2019/04/18	0	0.00	5	19.75	19.80	-5	2,787	-0.18%
2019/04/15	16	19.73	0	0.00	19.30	16	2,627	0.61%
2019/04/12	0	0.00	1	20.05	20.05	-1	2,411	-0.04%
2019/04/11	3	20.45	0	0.00	20.35	3	2,304	0.13%
2019/04/10	3	20.60	5	20.50	20.70	-2	2,286	-0.09%
2019/04/09	0	0.00	1	20.50	20.60	-1	2,251	-0.04%
2019/04/08	0	0.00	3	20.00	20.25	-3	2,147	-0.14%
2019/04/03	0	0.00	1	19.65	19.70	-1	2,034	-0.05%
2019/04/02	0	0.00	30	19.80	19.70	-30	2,053	-1.46%
2019/03/29	1	19.85	0	0.00	19.45	1	2,083	0.05%
2019/03/28	0	0.00	11	19.91	19.90	-11	2,029	-0.54%
2019/03/27	0	0.00	5	18.85	18.85	-5	1,773	-0.28%
2019/03/25	7	18.85	5	18.80	18.80	2	1,977	0.10%
2019/03/22	0	0.00	5	18.90	18.95	-5	2,036	-0.25%
2019/03/21	31	18.90	0	0.00	18.90	31	2,136	1.45%
2019/03/20	0	0.00	0.5	18.90	18.95	-0.5	2,178	-0.02%
2019/03/19	0	0.00	5	18.91	18.85	-5	2,241	-0.22%
2019/03/12	33	19.15	0	0.00	19.10	33	3,623	0.91%
2019/03/11	2	18.75	0	0.00	19.00	2	3,947	0.05%
2019/03/04	0	0.00	1	19.00	18.95	-1	4,115	-0.02%
2019/02/26	12	19.00	0	0.00	18.95	12	4,119	0.29%
2019/02/25	7	18.99	0	0.00	19.00	7	4,124	0.17%
2019/02/18	0	0.00	1	18.75	18.75	-1	4,075	-0.02%
2019/02/14	0	0.00	10	18.50	18.50	-10	4,018	-0.25%
2019/02/13	10	18.50	0	0.00	18.50	10	4,016	0.25%
2019/02/12	2	18.45	0	0.00	18.50	2	4,021	0.05%
2019/02/11	1	18.40	1	18.60	18.40	0	4,049	0.00%
2019/01/30	0.7	18.40	0	0.00	18.35	0.7	4,044	0.02%
2019/01/29	0	0.00	1	18.50	18.50	-1	4,053	-0.02%
2019/01/28	0	0.00	4	18.44	18.55	-4	4,040	-0.10%
2019/01/25	2	18.15	0	0.00	18.20	2	4,018	0.05%
2019/01/24	1	18.15	0	0.00	18.20	1	4,011	0.02%
2019/01/23	15	18.08	0	0.00	18.10	15	4,029	0.37%
2019/01/17	1	18.05	0	0.00	18.05	1	4,132	0.02%
2019/01/15	1	17.95	0	0.00	18.10	1	4,168	0.02%
2019/01/14	0	0.00	1	17.90	17.85	-1	4,161	-0.02%
2019/01/09	1	18.00	0	0.00	17.90	1	4,206	0.02%
2019/01/04	1	17.70	0	0.00	17.70	1	4,275	0.02%
2019/01/03	1	17.95	0	0.00	17.80	1	4,397	0.02%
2019/01/02	2	18.00	0	0.00	17.95	2	4,399	0.05%
2018/12/28	0	0.00	2	18.10	18.20	-2	4,402	-0.05%
2018/12/27	0	0.00	1	18.40	18.15	-1	4,436	-0.02%
2018/12/24	5	18.53	0	0.00	18.55	5	4,446	0.11%
2018/12/22	5	19.00	27	19.06	18.90	-22	4,408	-0.50%
2018/12/21	2	19.30	0	0.00	19.25	2	4,489	0.04%
2018/12/19	1	19.50	4	19.45	19.45	-3	4,479	-0.07%
2018/12/18	4	19.78	20	19.35	19.35	-16	4,449	-0.36%
2018/12/17	1	20.65	3	20.65	20.60	-2	4,288	-0.05%
2018/12/14	350	20.53	359	20.40	20.55	-9	4,241	-0.21%	大買/大賣/
2018/12/13	0	0.00	1	20.20	20.30	-1	4,159	-0.02%
2018/12/12	1	19.90	2	20.15	20.10	-1	4,143	-0.02%
2018/12/11	7	20.05	0	0.00	19.80	7	4,108	0.17%
2018/12/10	5	20.05	1	20.20	20.10	4	4,107	0.10%
2018/12/07	6	20.28	17	20.31	20.05	-11	4,060	-0.27%
2018/12/06	3	20.25	2	20.10	20.05	1	3,944	0.03%
2018/12/05	433	20.86	432	20.74	21.00	1	3,702	0.03%	大買/大賣/
2018/12/04	15	19.33	35	18.86	20.00	-20	2,803	-0.71%
2018/12/03	0	0.00	1	18.40	18.20	-1	2,479	-0.04%
2018/11/30	0	0.00	2	18.00	18.00	-2	2,398	-0.08%
2018/11/29	10	18.05	0	0.00	18.00	10	2,368	0.42%
2018/11/23	7	17.75	12	17.85	17.75	-5	2,388	-0.21%
2018/11/22	0	0.00	4	18.00	17.95	-4	2,401	-0.17%
2018/11/20	1	18.00	2	18.10	18.00	-1	2,400	-0.04%
2018/11/19	1	18.25	0	0.00	18.20	1	2,398	0.04%
2018/11/13	0	0.00	5	17.80	17.90	-5	2,407	-0.21%
2018/11/09	2	18.05	5	18.15	18.10	-3	2,473	-0.12%
2018/11/07	15	18.10	14	18.07	18.10	1	2,495	0.04%
2018/11/02	2	18.05	26	18.08	18.00	-24	2,561	-0.94%
2018/11/01	5	18.00	0	0.00	18.00	5	2,568	0.19%
2018/10/30	5	17.60	5	17.75	17.60	0	2,575	0.00%
2018/10/29	5	17.60	0	0.00	17.60	5	2,587	0.19%
2018/10/26	0	0.00	16	17.64	17.70	-16	2,615	-0.61%
2018/10/25	0	0.00	3	18.05	17.95	-3	2,650	-0.11%
2018/10/22	1	18.75	0	0.00	18.75	1	2,612	0.04%
2018/10/19	0	0.00	15	18.60	18.55	-15	2,641	-0.57%
2018/10/18	0	0.00	1	19.00	19.05	-1	2,629	-0.04%
2018/10/16	51	19.30	0	0.00	19.10	51	2,604	1.96%
2018/10/15	10	19.50	0	0.00	19.50	10	2,559	0.39%
2018/10/12	6	19.43	0	0.00	19.60	6	2,525	0.24%
2018/10/11	3	19.75	0	0.00	19.65	3	2,494	0.12%
2018/10/09	18	20.70	0	0.00	20.90	18	2,404	0.75%
2018/10/05	0	0.00	1	21.10	20.75	-1	2,396	-0.04%
2018/10/03	1	21.40	0	0.00	21.40	1	2,363	0.04%
2018/09/28	12	21.30	12	21.55	21.70	0	2,325	0.00%
2018/09/26	0	0.00	1	21.15	21.15	-1	2,255	-0.04%
2018/09/21	0	0.00	0.5	20.90	20.90	-0.5	2,281	-0.02%
2018/09/19	0	0.00	5	21.20	21.15	-5	2,463	-0.20%
2018/09/07	1	20.35	0	0.00	20.30	1	2,917	0.03%
2018/08/29	0	0.00	4	20.95	21.05	-4	3,092	-0.13%
2018/08/28	1	20.65	0	0.00	20.75	1	3,085	0.03%
2018/08/20	2	20.25	0	0.00	20.30	2	3,283	0.06%
2018/08/17	5	20.28	0	0.00	20.30	5	3,286	0.15%
2018/08/16	0	0.00	3	20.25	20.25	-3	3,326	-0.09%
2018/08/15	2	20.60	0	0.00	20.55	2	3,319	0.06%
2018/08/14	0	0.00	3	20.60	20.60	-3	3,334	-0.09%
2018/08/13	2	20.65	0	0.00	20.70	2	3,393	0.06%
2018/08/09	3	21.02	0	0.00	21.00	3	3,584	0.08%
2018/08/08	2	21.03	2	21.08	21.00	0	3,629	0.00%
2018/08/03	11	21.15	0	0.00	21.15	11	3,920	0.28%
2018/08/02	2	21.30	0	0.00	21.20	2	3,905	0.05%
2018/08/01	1	21.20	0	0.00	21.40	1	3,874	0.03%
2018/07/30	4	21.08	0	0.00	21.10	4	3,785	0.11%
2018/07/26	1	21.05	1	21.30	21.10	0	3,773	0.00%
2018/07/25	1	21.10	4	21.20	21.15	-3	3,767	-0.08%
2018/07/24	3	21.18	6	21.10	21.10	-3	3,757	-0.08%
2018/07/23	1	20.95	0	0.00	20.95	1	3,725	0.03%
2018/07/20	2	20.85	2	20.90	20.90	0	3,724	0.00%
2018/07/18	14	20.85	0	0.00	20.80	14	3,732	0.38%
2018/07/17	1	21.05	10	21.25	21.25	-9	3,705	-0.24%
2018/07/16	0	0.00	0.1	21.15	21.15	-0.1	3,664	0.00%
2018/07/06	0	0.00	5	20.50	20.60	-5	3,646	-0.14%
2018/07/05	0	0.00	1	20.85	20.85	-1	3,629	-0.03%
2018/07/03	1	20.90	4	21.05	20.80	-3	3,682	-0.08%
2018/06/29	1	21.10	0	0.00	21.10	1	3,658	0.03%
2018/06/28	2	21.40	0	0.00	21.45	2	3,551	0.06%
2018/06/27	1	21.70	0	0.00	21.65	1	3,458	0.03%
2018/06/25	15	21.90	1	22.15	21.75	14	3,444	0.41%
2018/06/22	11	21.79	0	0.00	22.15	11	3,429	0.32%
2018/06/21	11	21.85	0	0.00	21.85	11	3,285	0.33%
2018/06/20	4	22.10	0	0.00	22.10	4	3,202	0.12%
2018/06/15	11	22.40	0	0.00	22.35	11	3,063	0.36%
2018/06/12	8	22.73	0	0.00	22.80	8	3,019	0.26%
2018/06/11	2	22.90	0	0.00	22.80	2	2,998	0.07%
2018/06/08	8	23.15	2	23.25	23.10	6	2,938	0.20%
2018/06/07	3	23.30	0	0.00	23.20	3	2,950	0.10%
2018/06/05	0	0.00	0.8	23.30	23.30	-0.8	2,888	-0.03%
2018/06/04	1	23.40	0	0.00	23.35	1	2,873	0.03%
2018/06/01	2	23.40	0	0.00	23.30	2	2,852	0.07%
2018/05/31	6	23.28	10	23.15	23.70	-4	2,870	-0.14%
2018/05/30	2	23.15	0	0.00	23.15	2	2,890	0.07%
2018/05/28	0	0.00	2	23.30	23.35	-2	2,879	-0.07%
2018/05/25	6	23.48	1	23.45	23.45	5	2,885	0.17%
2018/05/24	2	23.63	0	0.00	23.55	2	2,911	0.07%
2018/05/23	1	23.80	0	0.00	23.75	1	2,847	0.04%
2018/05/22	17	24.04	0	0.00	23.90	17	2,813	0.60%
2018/05/21	1	24.30	5	24.25	24.20	-4	2,789	-0.14%
2018/05/18	10	24.25	0	0.00	24.15	10	2,730	0.37%
2018/05/16	10	23.90	0	0.00	23.80	10	2,492	0.40%
2018/05/15	0	0.00	1	24.00	24.00	-1	2,474	-0.04%
2018/05/14	1	24.00	6	23.70	23.95	-5	2,493	-0.20%
2018/04/27	0	0.00	1	22.05	22.00	-1	2,378	-0.04%
2018/04/25	3	22.05	0	0.00	22.00	3	2,420	0.12%
2018/04/24	2	22.15	0	0.00	22.20	2	2,460	0.08%
2018/04/23	0	0.00	1	22.35	22.30	-1	2,503	-0.04%
2018/04/19	0	0.00	15	22.28	22.40	-15	2,548	-0.59%
2018/04/16	5	22.50	0	0.00	22.45	5	2,589	0.19%
2018/04/11	0	0.00	22	22.80	22.80	-22	2,683	-0.82%
2018/04/10	11	22.85	1	22.85	22.90	10	2,719	0.37%
2018/04/09	1	22.50	0	0.00	22.65	1	2,728	0.04%
2018/03/31	0	0.00	0	22.60	22.60	0	2,899	0.00%
2018/03/29	10	22.55	0	0.00	22.55	10	2,892	0.35%
2018/03/26	4	22.71	0	0.00	22.75	4	2,893	0.14%
2018/03/23	2	22.80	0	0.00	22.85	2	2,909	0.07%
2018/03/22	5	23.35	4	23.20	23.15	1	2,900	0.03%
2018/03/16	1	23.20	0	0.00	23.30	1	3,209	0.03%
2018/03/14	0	0.00	2	23.53	23.55	-2	3,189	-0.06%
2018/03/06	1	23.50	2	23.60	23.30	-1	3,597	-0.03%
2018/03/05	2	23.33	0	0.00	23.25	2	4,854	0.04%
2018/03/02	4	23.00	0	0.00	23.05	4	4,897	0.08%
2018/02/27	2.2	23.33	0	0.00	23.35	2.2	5,029	0.04%
2018/02/26	0	0.00	3	23.20	23.35	-3	5,011	-0.06%
2018/02/22	0	0.00	29	22.30	22.50	-29	5,019	-0.58%
2018/02/21	0	0.00	1	22.30	22.35	-1	5,061	-0.02%
2018/02/12	2	22.30	0	0.00	22.25	2	5,062	0.04%
2018/02/09	1	22.25	0	0.00	22.30	1	5,082	0.02%
2018/02/08	1	22.50	0	0.00	22.55	1	5,067	0.02%
2018/02/07	0	0.00	67	22.50	22.45	-67	5,162	-1.30%
2018/02/06	26	22.43	1	22.30	22.30	25	5,193	0.48%
2018/02/05	2	23.10	0	0.00	23.20	2	5,110	0.04%
2018/02/02	5	23.45	0	0.00	23.45	5	5,110	0.10%
2018/01/31	3	23.40	0	0.00	23.75	3	5,145	0.06%
2018/01/29	1	23.85	0	0.00	23.85	1	5,137	0.02%
2018/01/24	2	23.78	5.1	23.70	23.85	-3.1	5,115	-0.06%
2018/01/23	1.3	24.25	0	0.00	23.90	1.3	5,106	0.02%
2018/01/19	0	0.00	0.3	23.55	23.55	-0.3	5,022	-0.01%
2018/01/18	0	0.00	40	23.73	23.70	-40	5,000	-0.80%
2018/01/17	0	0.00	2	23.65	24.00	-2	4,962	-0.04%
2018/01/16	0	0.00	0.5	23.45	23.45	-0.5	4,939	-0.01%
2018/01/15	6	23.30	0.4	23.35	23.35	5.6	4,935	0.11%
2018/01/12	2	23.25	0	0.00	23.30	2	5,005	0.04%
2018/01/11	1	23.25	6	23.24	23.25	-5	5,002	-0.10%
2018/01/10	3	23.45	0	0.00	23.55	3	4,986	0.06%
2018/01/08	2	23.65	0	0.00	23.65	2	4,977	0.04%
2018/01/05	5	23.55	0	0.00	23.50	5	4,942	0.10%