裕民 (2606)-元大-台南券商分點個股進出

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
56.3
漲跌
▲1.1
漲幅
+1.99%
成交量
15,009張
產業
上市航運類股
1036人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

裕民 (2606)籌碼相關－元大-台南券商分點個股進出

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-台南券商分點個股進出
元大-台南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
2024/06/14	6	56.00	15	56.82	56.30	-9	12,708	-0.07%
2024/06/13	30	55.67	2	55.80	55.20	28	12,528	0.22%
2024/06/12	13	55.96	3	55.70	55.70	10	12,391	0.08%
2024/06/11	39.1	60.39	35	59.06	59.10	4.1	12,132	0.03%
2024/06/07	2	61.25	6	61.53	61.30	-4	11,895	-0.03%
2024/06/06	3	60.00	9	60.16	60.50	-6	11,796	-0.05%
2024/06/05	19	59.64	33	60.02	59.80	-14	11,822	-0.12%
2024/06/04	3	58.37	2	58.40	58.20	1	11,751	0.01%
2024/06/03	17	59.28	13	58.75	59.40	4	11,792	0.03%
2024/05/31	8	59.13	7.2	59.97	58.80	0.9	11,823	0.01%
2024/05/30	20	59.77	3	59.70	59.00	17	11,768	0.14%
2024/05/29	6	60.60	21	60.67	59.50	-15	11,788	-0.13%
2024/05/28	13	60.01	40	60.39	60.70	-27	11,603	-0.23%
2024/05/27	3.2	57.84	2	58.80	58.70	1.2	11,599	0.01%
2024/05/24	22	57.79	2	57.15	57.60	20	11,600	0.17%
2024/05/23	34	57.09	1	57.00	57.10	33	11,725	0.28%
2024/05/22	20	58.30	7	58.14	58.30	13	11,753	0.11%
2024/05/21	7	57.24	9	57.62	57.30	-2	11,899	-0.02%
2024/05/20	11.2	57.69	4	58.15	57.90	7.2	12,095	0.06%
2024/05/17	28.8	58.33	57	58.40	57.80	-28.2	12,288	-0.23%
2024/05/16	8	60.60	19	60.15	60.90	-11	12,071	-0.09%
2024/05/15	22.4	59.39	14	59.70	58.50	8.4	11,826	0.07%
2024/05/14	22	61.56	26.6	61.43	60.70	-4.5	11,626	-0.04%
2024/05/13	70.5	63.94	67	63.55	60.20	3.5	11,073	0.03%
2024/05/10	93.3	60.03	44	61.06	61.30	49.3	9,899	0.50%
2024/05/09	9	59.41	24	59.51	59.00	-15	8,897	-0.17%
2024/05/08	81	59.18	53	61.38	57.10	28	8,408	0.33%
2024/05/07	14	56.31	23	57.43	57.60	-9	7,191	-0.13%
2024/05/06	18	54.90	1.3	55.49	54.80	16.7	6,882	0.24%
2024/04/30	0.3	54.70	0.1	54.50	54.20	0.2	6,801	0.00%
2024/04/29	2	56.55	3.3	56.76	55.80	-1.3	6,749	-0.02%
2024/04/26	0.1	55.17	4	55.40	55.50	-3.9	6,702	-0.06%
2024/04/24	5.3	53.45	5	53.94	54.00	0.3	6,739	0.00%
2024/04/23	0	0.00	2	55.00	54.60	-2	6,706	-0.03%
2024/04/22	3	56.23	6	55.95	54.80	-3	6,731	-0.04%
2024/04/19	6.2	55.67	8	55.88	55.30	-1.8	6,561	-0.03%
2024/04/18	2	53.70	0	0.00	53.70	2	6,348	0.03%
2024/04/17	0.7	54.76	2	54.80	53.70	-1.3	6,380	-0.02%
2024/04/16	1.3	55.16	6	54.60	54.60	-4.7	6,422	-0.07%
2024/04/15	1	56.40	10	56.70	56.40	-9	6,546	-0.14%
2024/04/12	3	55.37	3.2	55.84	55.90	-0.2	6,550	0.00%
2024/04/11	0	0.00	4	55.05	54.60	-4	6,718	-0.06%
2024/04/10	5	54.20	0	0.00	54.20	5	7,046	0.07%
2024/04/09	2.1	54.50	8.3	54.74	54.40	-6.2	7,181	-0.09%
2024/04/03	0	0.00	1.1	52.60	52.50	-1.1	7,290	-0.01%
2024/04/02	0	0.00	3	53.10	52.90	-3	7,370	-0.04%
2024/04/01	0.3	53.00	0	0.00	53.50	0.3	7,526	0.00%
2024/03/29	1	52.50	0	0.00	53.00	1	7,746	0.01%
2024/03/28	1.1	53.99	2	54.05	53.80	-0.9	8,018	-0.01%
2024/03/27	1	54.00	0	0.00	53.90	1	8,268	0.01%
2024/03/26	3	53.47	0	0.00	53.10	3	8,697	0.03%
2024/03/25	3	54.47	0	0.00	54.30	3	8,908	0.03%
2024/03/22	1	53.20	2	53.85	54.30	-1	9,212	-0.01%
2024/03/21	3	54.80	0	0.00	54.20	3	9,782	0.03%
2024/03/20	1	55.10	0	0.00	55.00	1	9,962	0.01%
2024/03/19	1.1	54.50	64.3	55.29	56.00	-63.2	10,054	-0.63%
2024/03/18	0	0.00	0.3	53.20	53.90	-0.3	10,106	0.00%
2024/03/15	1.6	52.72	0	0.00	52.50	1.6	10,195	0.02%
2024/03/13	5	55.10	0	0.00	54.20	5	10,633	0.05%
2024/03/12	4	55.60	0	0.00	55.50	4	10,958	0.04%
2024/03/11	1	54.80	14	55.62	56.40	-13	11,508	-0.11%
2024/03/08	4	54.13	4	54.13	54.30	0	13,559	0.00%
2024/03/07	3	53.87	4	53.70	53.40	-1	14,347	-0.01%
2024/03/06	4	54.73	0	0.00	54.40	4	15,023	0.03%
2024/03/05	53	55.39	10	55.28	55.00	43	15,174	0.28%
2024/03/04	1	54.60	3	54.74	55.70	-2	15,190	-0.01%
2024/03/01	4	54.63	4	54.60	54.60	0	15,774	0.00%
2024/02/29	5	55.06	14.3	55.35	55.60	-9.3	15,998	-0.06%
2024/02/27	2.2	53.62	0	0.00	53.60	2.2	15,795	0.01%
2024/02/26	0	0.00	13	54.45	54.80	-13	15,766	-0.08%
2024/02/23	2	53.90	5	54.00	53.60	-3	15,632	-0.02%
2024/02/22	3	52.97	6.1	53.58	52.70	-3.1	15,529	-0.02%
2024/02/21	10.1	53.99	24	54.08	53.30	-13.9	15,338	-0.09%
2024/02/20	14	52.75	28.5	52.68	53.40	-14.5	15,142	-0.10%
2024/02/19	2	49.85	5.4	49.61	50.20	-3.4	14,915	-0.02%
2024/02/15	3.4	48.32	26.9	48.50	49.25	-23.6	14,956	-0.16%
2024/02/05	15.1	46.97	0	0.00	47.10	15.1	14,909	0.10%
2024/02/02	2.1	48.07	0	0.00	47.90	2.1	14,928	0.01%
2024/02/01	11	48.30	1	48.60	48.60	10	14,934	0.07%
2024/01/31	7.1	47.97	1	47.90	47.80	6.1	14,950	0.04%
2024/01/30	3	48.67	0	0.00	48.50	3	14,941	0.02%
2024/01/29	0	0.00	17	49.03	49.30	-17	14,969	-0.11%
2024/01/26	2	48.45	1	48.55	48.20	1	15,072	0.01%
2024/01/25	0.1	48.40	1	48.30	48.60	-1	15,132	-0.01%
2024/01/24	1	49.05	0	0.00	48.45	1	15,121	0.01%
2024/01/23	1	48.75	0	0.00	48.65	1	15,088	0.01%
2024/01/22	9.1	48.37	0	0.00	48.40	9.1	15,122	0.06%
2024/01/19	0.1	48.55	1	49.15	48.30	-0.9	15,095	-0.01%
2024/01/18	2	48.30	1	48.25	48.65	1	15,094	0.01%
2024/01/17	6	47.98	0	0.00	47.80	6	15,068	0.04%
2024/01/16	13	48.55	8	49.20	48.45	5	15,033	0.03%
2024/01/12	0	0.00	10	50.50	50.00	-10	15,155	-0.07%
2024/01/11	25.9	49.66	0	0.00	49.70	25.9	15,349	0.17%
2024/01/10	13.7	50.65	3	50.40	50.30	10.7	15,379	0.07%
2024/01/09	11.3	51.69	5	52.02	51.70	6.3	15,301	0.04%
2024/01/08	16.3	54.26	8.3	54.08	53.70	8.1	15,130	0.05%
2024/01/05	10.3	54.32	6	54.37	54.90	4.3	15,025	0.03%
2024/01/04	25.3	54.53	37	54.17	54.40	-11.7	14,758	-0.08%
2024/01/03	6	53.15	24	52.64	52.80	-18	14,465	-0.12%
2024/01/02	4	53.35	10	53.12	52.60	-6	14,470	-0.04%
2023/12/29	5	52.02	5	51.96	52.10	0	14,338	0.00%
2023/12/28	8	52.05	5	51.86	51.80	3	14,388	0.02%
2023/12/27	5	52.87	3.3	53.36	52.80	1.7	14,386	0.01%
2023/12/26	3.3	51.94	19.4	52.05	52.60	-16.1	14,313	-0.11%
2023/12/25	41	50.84	15	50.60	50.40	26	14,156	0.18%
2023/12/22	18	53.47	49.1	54.02	53.70	-31.1	14,014	-0.22%
2023/12/21	23	52.53	12	53.23	53.60	11	13,779	0.08%
2023/12/20	16	51.87	12	52.13	52.10	4	13,365	0.03%
2023/12/19	16	52.11	1	52.80	51.60	15	13,198	0.11%
2023/12/18	43	53.79	50.6	52.80	53.00	-7.6	13,098	-0.06%
2023/12/15	7	51.81	6	52.15	51.60	1	12,775	0.01%
2023/12/14	43.3	51.99	8	52.00	51.70	35.3	12,793	0.28%
2023/12/13	20.3	53.11	19	53.66	52.70	1.3	12,866	0.01%
2023/12/12	12	52.77	25	52.65	52.60	-13	13,404	-0.10%
2023/12/11	18	52.10	24	52.29	52.50	-6	13,526	-0.04%
2023/12/08	17	53.14	3.3	53.39	53.20	13.8	13,354	0.10%
2023/12/07	32	53.29	10.1	53.39	53.10	21.9	13,060	0.17%
2023/12/06	93	54.80	22.2	55.00	54.70	70.8	12,717	0.56%
2023/12/05	98.4	58.88	197.9	58.14	57.00	-99.5	12,129	-0.82%	大賣/
2023/12/04	262	53.81	211.1	55.83	56.90	50.9	9,925	0.51%	大買/大賣/
2023/12/01	14	50.55	48	51.24	51.80	-34	9,065	-0.38%
2023/11/30	3.4	49.11	5.1	48.91	48.35	-1.7	8,376	-0.02%
2023/11/29	27.1	48.45	8	48.05	47.90	19.1	8,206	0.23%
2023/11/28	87	49.62	78.3	50.19	48.55	8.8	8,083	0.11%
2023/11/27	1	48.70	48.1	48.36	47.80	-47.1	7,400	-0.64%
2023/11/24	1.1	45.53	2.4	45.85	45.90	-1.3	7,117	-0.02%
2023/11/23	9	44.78	1	44.95	44.85	8	7,084	0.11%
2023/11/22	6	44.73	1	44.95	45.20	5	7,048	0.07%
2023/11/21	12	44.88	0	0.00	45.00	12	7,089	0.17%
2023/11/20	8.9	45.10	2	45.05	45.00	6.9	7,150	0.10%
2023/11/17	2	45.45	26	46.24	45.70	-24	7,258	-0.33%
2023/11/16	5.2	45.04	5	44.80	45.05	0.2	7,488	0.00%
2023/11/15	2.1	44.38	37	44.53	44.70	-35	7,968	-0.44%
2023/11/14	12.1	44.64	0	0.00	44.30	12.1	8,634	0.14%
2023/11/13	7.3	45.15	15	45.01	44.85	-7.8	8,659	-0.09%
2023/11/10	20.2	45.19	10	45.70	45.00	10.2	8,629	0.12%
2023/11/09	1	46.50	0	0.00	46.20	1	8,576	0.01%
2023/11/08	1	47.35	0.6	47.25	47.30	0.4	8,651	0.00%
2023/11/06	0	0.00	3	47.50	47.50	-3	8,756	-0.03%
2023/11/03	0.1	47.00	47.3	47.05	47.20	-47.2	8,722	-0.54%
2023/11/02	0	0.00	2.1	45.29	45.95	-2.1	8,607	-0.02%
2023/11/01	0	44.00	0	0.00	44.05	0	8,576	0.00%
2023/10/31	6	44.02	0	0.00	44.30	6	8,586	0.07%
2023/10/30	11	43.86	1	43.95	44.60	10	8,603	0.12%
2023/10/27	3.2	43.58	0	0.00	44.15	3.2	8,584	0.04%
2023/10/26	3	43.78	0	0.00	43.60	3	8,624	0.03%
2023/10/25	0	0.00	1	44.85	44.75	-1	8,709	-0.01%
2023/10/24	1.1	44.75	2	44.93	45.10	-1	8,780	-0.01%
2023/10/23	2.2	45.55	0.1	45.45	45.20	2.1	8,736	0.02%
2023/10/20	0.1	47.16	0	0.00	46.90	0.1	8,654	0.00%
2023/10/19	11	48.43	4.1	48.53	48.70	7	8,620	0.08%
2023/10/18	7	47.12	5	46.69	46.20	2	8,414	0.02%
2023/10/17	0	46.30	0	0.00	46.20	0	8,324	0.00%
2023/10/16	0	0.00	1	46.20	46.10	-1	8,348	-0.01%
2023/10/13	2.1	46.16	1	47.15	46.15	1.1	8,373	0.01%
2023/10/12	2	46.38	0	46.05	46.75	2	8,350	0.02%
2023/10/11	14	46.98	6	47.18	46.35	8	8,339	0.10%
2023/10/06	3	46.50	4	46.93	47.35	-1	8,251	-0.01%
2023/10/05	4	45.48	4	45.58	45.45	0	8,169	0.00%
2023/10/04	17.1	45.54	1	45.35	45.40	16.1	8,133	0.20%
2023/10/03	2.1	46.15	0	0.00	45.80	2.1	8,093	0.03%
2023/10/02	0	46.80	7	47.38	46.80	-7	8,043	-0.09%
2023/09/28	2	48.48	0	0.00	47.85	2	8,094	0.02%
2023/09/27	3	48.55	3	48.97	48.30	0	8,137	0.00%
2023/09/26	16	47.82	0	0.00	47.80	16	8,036	0.20%
2023/09/25	1	48.65	0	0.00	48.40	1	8,079	0.01%
2023/09/22	15	48.65	1	49.25	48.30	14	8,089	0.17%
2023/09/21	27	50.69	2	50.15	49.45	25	8,031	0.31%
2023/09/20	5	50.38	4.1	50.05	49.75	1	7,883	0.01%
2023/09/19	5	50.54	6.4	50.26	50.20	-1.4	7,605	-0.02%
2023/09/18	20	50.29	11.1	50.63	50.70	9	7,397	0.12%
2023/09/15	17.1	50.06	32.4	50.15	50.00	-15.3	7,169	-0.21%
2023/09/14	2.1	46.09	32	46.32	46.90	-29.9	6,451	-0.46%
2023/09/13	7.2	44.12	0	0.00	44.65	7.2	6,258	0.12%
2023/09/12	2	44.65	1	44.65	44.65	1	6,246	0.02%
2023/09/11	4	44.80	0	0.00	44.70	4	6,246	0.06%
2023/09/08	1	46.05	3	46.12	45.75	-2	6,222	-0.03%
2023/09/07	10	45.40	3	45.55	45.05	7	6,162	0.11%
2023/09/06	2	45.95	0	0.00	45.65	2	6,172	0.03%
2023/09/05	7	46.93	29	46.50	46.45	-22	6,160	-0.36%
2023/09/04	25	46.60	29	46.58	46.65	-4	6,133	-0.07%
2023/09/01	10	44.94	7	44.96	44.90	3	6,076	0.05%
2023/08/31	13	45.41	2.5	45.47	45.45	10.5	6,100	0.17%
2023/08/30	6	46.05	11	46.35	46.00	-5	6,102	-0.08%
2023/08/29	0	0.00	1	45.15	45.50	-1	6,101	-0.02%
2023/08/28	1.1	44.71	5	45.30	44.80	-3.9	6,111	-0.06%
2023/08/25	12	45.14	20	45.86	45.10	-8	6,142	-0.13%
2023/08/24	3	45.72	5	45.85	45.75	-2	6,107	-0.03%
2023/08/23	5	46.80	15	46.80	46.65	-10	6,043	-0.17%
2023/08/22	6.3	46.56	7	46.36	47.40	-0.7	6,039	-0.01%
2023/08/21	19.4	46.60	15	46.13	46.30	4.4	5,782	0.08%
2023/08/18	22	48.25	40.3	48.57	49.05	-18.3	5,297	-0.35%
2023/08/17	0	0.00	2	43.75	44.60	-2	4,597	-0.04%
2023/08/16	2	42.40	0	0.00	42.10	2	4,482	0.04%
2023/08/15	6	42.52	0	0.00	42.60	6	4,471	0.13%
2023/08/14	6	42.41	4	41.98	42.00	2	4,461	0.04%
2023/08/11	13	44.09	2	44.23	44.30	11	4,362	0.25%
2023/08/10	7	43.76	0	0.00	43.75	7	4,310	0.16%
2023/08/09	1.1	43.03	10	42.70	42.80	-8.9	4,249	-0.21%
2023/08/07	1	43.05	0	0.00	43.15	1	4,308	0.02%
2023/08/02	1	43.95	2	43.83	43.50	-1	4,360	-0.02%
2023/08/01	2	43.18	0	0.00	43.45	2	4,340	0.05%
2023/07/31	3	43.00	1	43.25	42.50	2	4,403	0.05%
2023/07/27	3	42.92	2	42.63	43.20	1	4,271	0.02%
2023/07/25	0.1	41.15	5	41.00	41.25	-5	4,314	-0.11%
2023/07/24	4	41.10	6	41.15	40.85	-2	4,345	-0.05%
2023/07/21	1	43.00	0	0.00	42.80	1	4,336	0.02%
2023/07/14	0	0.00	5	43.86	43.80	-5	4,340	-0.12%
2023/07/13	1	42.65	2	43.15	42.70	-1	4,333	-0.02%
2023/07/12	12.1	42.70	2	42.78	42.95	10.1	4,357	0.23%
2023/07/11	0	0.00	3	43.40	43.45	-3	4,331	-0.07%
2023/07/10	17.2	43.76	0	0.00	43.50	17.2	4,397	0.39%
2023/07/07	1	45.00	0	0.00	45.00	1	4,376	0.02%
2023/07/06	22.7	45.89	6	46.71	45.30	16.7	4,363	0.38%
2023/07/05	4	49.49	0	0.00	49.75	4	4,279	0.09%
2023/07/04	0	0.00	4.2	49.38	49.30	-4.2	4,326	-0.10%
2023/07/03	0	0.00	1	48.40	48.50	-1	4,524	-0.02%
2023/06/30	7	47.71	0	0.00	47.30	7	4,536	0.15%
2023/06/29	5	46.70	0	0.00	47.20	5	4,500	0.11%
2023/06/28	8.1	47.44	0	0.00	47.35	8.1	4,520	0.18%
2023/06/27	1	48.20	1	48.20	48.20	0	4,492	0.00%
2023/06/26	4	48.58	1	48.90	48.45	3	4,580	0.07%
2023/06/21	0.2	48.38	0	0.00	48.10	0.2	4,574	0.00%
2023/06/16	0.1	49.80	0	0.00	49.45	0.1	4,670	0.00%
2023/06/14	8.2	49.73	0	0.00	49.70	8.2	4,760	0.17%
2023/06/13	0.1	48.80	3.1	48.66	48.85	-3.1	4,833	-0.06%
2023/06/12	0.1	49.15	2	49.05	49.05	-2	5,046	-0.04%
2023/06/09	1.1	49.30	0	0.00	49.30	1.1	5,098	0.02%
2023/06/08	10	50.00	0	0.00	49.60	10	5,238	0.19%
2023/06/07	1.1	49.69	1	49.30	49.30	0.1	5,326	0.00%
2023/06/06	0.1	49.40	10	49.37	49.45	-9.9	5,344	-0.19%
2023/06/05	0.1	48.75	1	48.75	48.70	-1	5,525	-0.02%
2023/06/02	9	48.16	3	48.10	48.20	6	5,679	0.11%
2023/06/01	2	47.73	3.4	47.88	47.95	-1.4	5,797	-0.02%
2023/05/31	8	48.41	2	48.75	48.40	6	5,966	0.10%
2023/05/30	4	49.13	0	0.00	49.05	4	6,381	0.06%
2023/05/29	0.1	50.00	6	50.00	49.75	-5.9	6,771	-0.09%
2023/05/26	24.5	49.16	6	49.27	49.05	18.5	7,480	0.25%
2023/05/25	0	51.80	0	0.00	50.80	0	7,598	0.00%
2023/05/24	1	51.90	0	0.00	52.20	1	7,601	0.01%
2023/05/19	0	0.00	1	53.50	53.50	-1	7,625	-0.01%
2023/05/18	2	53.40	0	0.00	53.40	2	7,637	0.03%
2023/05/15	2	53.15	3	53.23	53.00	-1	7,677	-0.01%
2023/05/11	5	55.20	7	55.31	55.10	-2	7,674	-0.03%
2023/05/10	2	54.25	2	54.60	55.10	0	7,665	0.00%
2023/05/09	1	52.60	1	52.60	52.50	0	7,599	0.00%
2023/05/08	0	0.00	2	52.65	52.60	-2	7,622	-0.03%
2023/05/05	2	52.80	0	0.00	51.90	2	7,623	0.03%
2023/05/04	4	52.88	1	53.40	53.30	3	7,607	0.04%
2023/05/03	3	53.40	2	53.35	53.30	1	7,646	0.01%
2023/05/02	1	53.20	1	53.60	54.00	0	7,645	0.00%
2023/04/28	0	0.00	4	53.40	54.40	-4	7,622	-0.05%
2023/04/27	2	51.75	1	52.40	51.90	1	7,602	0.01%
2023/04/26	3	52.33	1	51.60	51.90	2	7,601	0.03%
2023/04/25	4	54.73	2	55.25	53.70	2	7,582	0.03%
2023/04/24	3	55.10	4	54.95	55.10	-1	7,623	-0.01%
2023/04/21	2	55.20	0	0.00	54.70	2	7,611	0.03%
2023/04/19	1	56.20	0	0.00	56.10	1	7,634	0.01%
2023/04/18	2	58.15	2	57.50	56.70	0	7,626	0.00%
2023/04/17	2	58.30	7	58.14	58.50	-5	7,628	-0.07%
2023/04/13	1	57.00	1	57.40	57.10	0	7,729	0.00%
2023/04/12	2	56.65	1	57.20	56.80	1	7,661	0.01%
2023/04/11	0	0.00	1	57.20	57.00	-1	7,674	-0.01%
2023/04/10	3	57.50	3	57.77	57.00	0	7,711	0.00%
2023/04/07	2	57.60	8	57.59	57.60	-6	7,673	-0.08%
2023/04/06	3	56.77	8	56.95	55.80	-5	7,597	-0.07%
2023/03/31	3	56.07	5.1	55.78	55.80	-2.1	7,472	-0.03%
2023/03/30	0.1	54.40	2	54.35	54.50	-2	7,899	-0.02%
2023/03/29	4	53.63	2	53.40	53.80	2	8,193	0.02%
2023/03/28	8	54.36	5	54.30	54.50	3	8,489	0.04%
2023/03/27	2	55.20	3	54.90	54.60	-1	8,860	-0.01%
2023/03/23	3	54.37	0	0.00	53.80	3	9,429	0.03%
2023/03/22	2	56.25	1	56.90	56.20	1	9,505	0.01%
2023/03/21	0	0.00	2	56.70	56.80	-2	9,597	-0.02%
2023/03/20	1	55.70	0	0.00	55.80	1	9,645	0.01%
2023/03/17	5	56.34	0	0.00	56.20	5	9,697	0.05%
2023/03/16	4	57.68	2	57.10	57.10	2	9,642	0.02%
2023/03/15	10	58.53	4	58.25	58.00	6	9,624	0.06%
2023/03/14	1	57.10	1	57.80	57.10	0	9,519	0.00%
2023/03/13	4	57.00	0	0.00	57.30	4	9,596	0.04%
2023/03/10	5.1	59.16	20	58.44	58.40	-15	9,541	-0.16%
2023/03/09	7	59.51	3	59.67	59.60	4	9,609	0.04%
2023/03/08	5	59.57	2	59.60	59.50	3	9,632	0.03%
2023/03/07	0	0.00	10	60.99	61.60	-10	9,517	-0.11%
2023/03/06	2	59.75	1	59.60	60.90	1	9,491	0.01%
2023/03/03	15	60.51	12	60.26	60.40	3	9,645	0.03%
2023/03/02	4	60.43	13	60.62	60.30	-9	9,587	-0.09%
2023/03/01	38.1	60.11	21	57.70	57.40	17.1	9,184	0.19%
2023/02/24	16	60.61	41.1	61.08	61.00	-25.1	8,786	-0.29%
2023/02/23	0	0.00	49.1	56.54	56.60	-49.1	8,081	-0.61%
2023/02/22	6	51.68	8	51.40	51.50	-2	7,877	-0.03%
2023/02/21	0	0.00	6	50.83	50.90	-6	7,899	-0.08%
2023/02/20	0	0.00	1	49.65	49.75	-1	8,173	-0.01%
2023/02/17	2	50.10	1	50.00	49.80	1	8,339	0.01%
2023/02/16	1	51.90	2	52.05	51.40	-1	8,437	-0.01%
2023/02/14	0	0.00	2	51.20	51.40	-2	8,584	-0.02%
2023/02/13	2.1	51.01	0	0.00	50.90	2.1	8,617	0.02%
2023/02/10	0.1	51.60	0	0.00	51.80	0.1	8,658	0.00%
2023/02/09	0.1	51.70	5	52.02	51.70	-4.9	8,711	-0.06%
2023/02/08	1	51.60	2	51.80	51.90	-1	8,841	-0.01%
2023/02/07	0	0.00	1	50.90	51.20	-1	8,809	-0.01%
2023/02/06	0	0.00	0.2	50.70	50.40	-0.2	8,846	0.00%
2023/02/03	2	51.00	1	50.50	50.30	1	8,854	0.01%
2023/02/02	1	50.40	0	0.00	50.90	1	8,866	0.01%
2023/02/01	2	50.18	2	51.10	50.90	0	8,801	0.00%
2023/01/31	0.1	50.49	0	0.00	50.50	0.1	8,733	0.00%
2023/01/30	0	0.00	4	50.33	50.80	-4	8,702	-0.05%
2023/01/16	2	48.83	1	49.00	49.00	1	8,737	0.01%
2023/01/13	0	0.00	7	49.59	49.80	-7	8,691	-0.08%
2023/01/12	0	0.00	2.1	48.57	49.05	-2.1	8,699	-0.02%
2023/01/11	1	47.55	2	47.75	47.75	-1	8,642	-0.01%
2023/01/10	2	47.40	0	0.00	47.20	2	8,655	0.02%
2023/01/09	1	46.30	5	46.96	48.00	-4	8,710	-0.05%
2023/01/06	6	46.04	1	46.35	46.30	5	8,728	0.06%
2023/01/05	0	0.00	7	46.63	46.80	-7	8,777	-0.08%
2023/01/04	17	46.06	0	0.00	46.30	17	8,838	0.19%
2023/01/03	3	47.47	5.1	47.55	47.50	-2.1	8,787	-0.02%
2022/12/30	0	48.70	0	0.00	48.60	0	8,789	0.00%
2022/12/29	2	48.35	22	48.61	48.70	-20	8,907	-0.22%
2022/12/28	4	48.50	11	48.78	48.80	-7	8,912	-0.08%
2022/12/27	1	48.75	1	49.25	48.95	0	8,924	0.00%
2022/12/26	3	49.03	0	0.00	49.00	3	8,949	0.03%
2022/12/23	0	50.20	0	0.00	50.10	0	8,926	0.00%
2022/12/22	9	50.46	9	50.77	51.90	0	8,837	0.00%
2022/12/21	3	48.75	16	49.34	49.45	-13	8,400	-0.15%
2022/12/20	4	48.23	25	48.68	48.20	-21	8,143	-0.26%
2022/12/19	5	47.65	3	47.97	47.60	2	7,937	0.03%
2022/12/16	10	50.48	14	50.60	49.85	-4	7,667	-0.05%
2022/12/15	4	49.69	4	49.27	50.50	0	7,438	0.00%
2022/12/14	2	47.50	14	47.99	48.20	-12	7,511	-0.16%
2022/12/13	2	48.00	53	47.79	47.95	-51	7,307	-0.70%
2022/12/12	2	47.25	1	47.15	47.35	1	7,263	0.01%
2022/12/09	2	47.25	2	46.35	47.25	0	7,285	0.00%
2022/12/08	1	45.55	0	0.00	45.85	1	7,536	0.01%
2022/12/07	1	45.40	1.3	45.28	45.30	-0.3	7,742	0.00%
2022/12/06	8	45.56	1	45.95	45.00	7	7,662	0.09%
2022/12/05	2	46.20	0	0.00	46.25	2	7,609	0.03%
2022/12/02	6	47.52	3	47.05	46.75	3	7,478	0.04%
2022/12/01	13	48.28	16	48.54	48.05	-3	7,426	-0.04%
2022/11/30	0.1	46.60	1	46.65	46.50	-0.9	7,236	-0.01%
2022/11/29	5	45.94	8	45.78	46.55	-3	7,190	-0.04%
2022/11/28	4.1	44.98	2	45.15	45.35	2.1	7,152	0.03%
2022/11/25	14.1	46.32	11	46.23	46.50	3.1	7,025	0.04%
2022/11/24	11.3	44.51	17	44.56	44.50	-5.7	6,835	-0.08%
2022/11/23	1	43.40	5	43.25	43.30	-4	6,689	-0.06%
2022/11/21	2	42.00	0	0.00	41.70	2	6,653	0.03%
2022/11/18	5	42.63	3	43.00	42.85	2	6,686	0.03%
2022/11/17	1	43.20	4	43.35	43.45	-3	6,635	-0.05%
2022/11/16	18	43.49	20	43.54	43.15	-2	6,589	-0.03%
2022/11/15	1	42.15	9	41.98	42.30	-8	6,364	-0.13%
2022/11/14	0	0.00	2	41.00	41.20	-2	6,236	-0.03%
2022/11/11	0	0.00	3	40.07	39.60	-3	6,182	-0.05%
2022/11/10	0	0.00	3	38.77	38.50	-3	6,125	-0.05%
2022/11/09	2	38.38	5	38.30	38.25	-3	6,142	-0.05%
2022/11/08	0	0.00	0.1	38.00	38.20	-0.1	6,163	0.00%
2022/11/07	0	0.00	1	37.60	37.80	-1	6,117	-0.02%
2022/11/04	6	36.83	6	36.70	36.65	0	6,074	0.00%
2022/11/03	0.1	35.05	0	0.00	35.30	0.1	5,931	0.00%
2022/11/02	1.1	35.30	1	35.90	35.25	0.1	5,945	0.00%
2022/11/01	9	35.12	11	35.00	35.25	-2	5,906	-0.03%
2022/10/31	6	35.16	1	35.20	35.20	5	5,903	0.08%
2022/10/28	2	35.85	1	36.20	35.70	1	5,926	0.02%
2022/10/27	0	0.00	1	35.80	36.35	-1	5,931	-0.02%
2022/10/26	1	35.65	1	35.60	35.50	0	5,976	0.00%
2022/10/25	1	36.15	0	0.00	36.10	1	5,980	0.02%
2022/10/24	1	36.65	1	36.05	36.50	0	6,043	0.00%
2022/10/21	3	34.82	1	35.00	34.75	2	5,970	0.03%
2022/10/19	1	35.30	0	0.00	35.30	1	5,981	0.02%
2022/10/18	0	0.00	2	35.65	35.40	-2	6,013	-0.03%
2022/10/17	3	34.60	3	34.18	35.35	0	6,185	0.00%
2022/10/14	1	36.55	1	36.15	36.15	0	6,661	0.00%
2022/10/13	2	35.48	9	35.09	35.45	-7	6,761	-0.10%
2022/10/12	11	36.37	0	0.00	36.90	11	6,911	0.16%
2022/10/11	0	38.35	0	0.00	37.75	0	6,919	0.00%
2022/10/07	0	0.00	1	40.00	39.65	-1	6,896	-0.01%
2022/10/06	1	40.10	3	40.38	40.10	-2	6,862	-0.03%
2022/10/05	2	39.05	0	0.00	39.10	2	6,785	0.03%
2022/10/04	0	0.00	1	38.85	38.75	-1	6,795	-0.01%
2022/10/03	3	37.35	3	37.27	37.35	0	6,742	0.00%
2022/09/30	5	35.78	0	0.00	36.50	5	6,774	0.07%
2022/09/29	6	36.67	9	36.98	36.80	-3	6,750	-0.04%
2022/09/28	8	37.28	8	37.28	36.65	0	6,741	0.00%
2022/09/27	6	39.10	7	38.96	39.10	-1	6,714	-0.01%
2022/09/26	13	39.32	11	38.90	38.45	2	6,742	0.03%
2022/09/23	16	41.21	23	41.09	41.10	-7	6,693	-0.10%
2022/09/22	13	40.89	30	40.94	40.45	-17	6,612	-0.26%
2022/09/21	33	40.92	19	41.12	41.10	14	6,460	0.22%
2022/09/19	8	39.48	4	39.10	39.00	4	6,355	0.06%
2022/09/16	4	40.79	7	40.97	41.05	-3	6,414	-0.05%
2022/09/15	60	40.75	10	41.03	40.55	50	6,587	0.76%
2022/09/14	3	39.53	17	39.58	39.85	-14	6,586	-0.21%
2022/09/13	0.1	38.05	0	0.00	38.00	0.1	6,587	0.00%
2022/09/12	2	37.78	2	38.33	37.90	0	6,890	0.00%
2022/09/08	2	36.75	4	36.73	37.00	-2	7,074	-0.03%
2022/09/07	3	36.68	0	0.00	37.20	3	7,174	0.04%
2022/09/06	29	36.84	28	36.86	36.85	1	7,214	0.01%
2022/09/05	64	36.72	58	37.00	36.70	6	7,274	0.08%
2022/09/02	8	37.21	2	37.60	37.00	6	7,312	0.08%
2022/09/01	4	37.50	1	37.75	37.55	3	7,339	0.04%
2022/08/31	7	37.68	1	37.90	38.15	6	7,394	0.08%
2022/08/30	1	38.40	0	0.00	38.50	1	7,327	0.01%
2022/08/29	10	38.39	7	38.34	38.40	3	7,400	0.04%
2022/08/25	2	40.43	7	40.21	39.95	-5	7,530	-0.07%
2022/08/24	3	40.25	1	40.60	40.25	2	7,609	0.03%
2022/08/23	11	40.36	0	0.00	40.10	11	7,950	0.14%
2022/08/22	8	40.41	8	40.32	40.55	0	8,132	0.00%
2022/08/19	2	42.13	1	42.00	41.95	1	8,296	0.01%
2022/08/18	13.1	43.03	8	42.88	42.85	5.1	8,556	0.06%
2022/08/17	1.1	42.62	13.2	42.19	42.40	-12.1	8,576	-0.14%
2022/08/16	1	41.50	1	41.60	41.50	0	8,654	0.00%
2022/08/15	0	0.00	1	42.15	42.30	-1	8,896	-0.01%
2022/08/12	1	42.20	2	42.45	42.35	-1	9,009	-0.01%
2022/08/11	7	42.09	3	42.22	42.05	4	9,168	0.04%
2022/08/10	6	41.18	3	41.68	41.50	3	9,250	0.03%
2022/08/08	6	40.45	1	41.00	40.90	5	9,665	0.05%
2022/08/05	7	41.16	1	40.90	41.10	6	9,791	0.06%
2022/08/04	2	40.40	20	40.35	40.45	-18	10,049	-0.18%
2022/08/03	13	41.26	0	0.00	40.85	13	10,233	0.13%
2022/08/02	3	41.10	1	41.65	41.30	2	10,482	0.02%
2022/08/01	3	42.05	6	42.13	42.60	-3	10,768	-0.03%
2022/07/29	6	42.80	2	43.05	41.90	4	11,141	0.04%
2022/07/28	1	42.45	8	42.80	42.45	-7	11,248	-0.06%
2022/07/27	9	42.62	8	42.40	42.70	1	11,486	0.01%
2022/07/26	10	42.06	4	41.85	42.15	6	11,592	0.05%
2022/07/25	2	41.73	2	42.10	42.10	0	11,855	0.00%
2022/07/22	1	42.60	2	42.65	42.85	-1	12,103	-0.01%
2022/07/21	39	43.66	17.3	42.73	43.30	21.7	12,295	0.18%
2022/07/20	3	41.97	26	41.65	41.45	-23	12,072	-0.19%
2022/07/19	8	40.92	2	41.43	41.50	6	12,205	0.05%
2022/07/18	2	40.23	1	40.75	40.15	1	12,501	0.01%
2022/07/15	2.2	38.83	0	0.00	38.75	2.2	13,161	0.02%
2022/07/14	5	39.43	0	0.00	39.80	5	14,468	0.03%
2022/07/13	1	39.20	1	39.00	38.70	0	14,784	0.00%
2022/07/12	0.3	38.25	0	0.00	38.15	0.3	14,888	0.00%
2022/07/11	1	40.30	0	0.00	40.40	1	15,204	0.01%
2022/07/08	1	40.35	3	40.50	40.60	-2	15,246	-0.01%
2022/07/06	1	39.65	1	39.05	39.05	0	15,215	0.00%
2022/07/05	4	40.21	2	40.20	40.35	2	15,211	0.01%
2022/07/04	12	39.47	2	39.65	39.55	10	15,179	0.07%
2022/07/01	4	39.58	5	39.44	38.90	-1	15,157	-0.01%
2022/06/30	0	0.00	7	41.06	41.05	-7	15,084	-0.05%
2022/06/29	0	0.00	1	42.25	42.30	-1	15,036	-0.01%
2022/06/28	1	43.50	2	43.18	43.50	-1	14,977	-0.01%
2022/06/27	2	43.90	1.2	44.45	43.65	0.8	14,966	0.01%
2022/06/24	0.2	45.10	6.2	44.69	44.45	-6	14,805	-0.04%
2022/06/23	2	44.63	0	0.00	43.85	2	14,697	0.01%
2022/06/22	45	46.25	18	45.23	45.50	27	14,558	0.19%
2022/06/21	6	48.18	5	48.45	47.95	1	14,233	0.01%
2022/06/20	5	49.65	8	49.20	48.00	-3	13,989	-0.02%
2022/06/16	22	53.78	2	53.40	52.40	20	13,487	0.15%
2022/06/15	1	55.00	0	0.00	54.60	1	13,433	0.01%
2022/06/14	14	55.89	1	55.90	55.60	13	13,477	0.10%
2022/06/13	0	56.90	3	56.33	56.50	-3	13,726	-0.02%
2022/06/10	6	57.40	0	0.00	57.20	6	14,145	0.04%
2022/06/09	2	57.80	0	0.00	58.20	2	14,520	0.01%
2022/06/08	1	58.20	0	0.00	58.30	1	14,847	0.01%
2022/06/07	7	58.13	10	57.97	57.80	-3	15,624	-0.02%
2022/06/06	2	59.00	13	58.75	58.50	-11	15,684	-0.07%
2022/06/02	1	59.20	1	59.40	59.30	0	15,670	0.00%
2022/06/01	8	58.99	5	59.36	59.50	3	15,733	0.02%
2022/05/31	56.1	59.62	37	59.15	59.00	19.1	15,703	0.12%
2022/05/30	24.1	61.67	8	61.74	61.50	16.1	15,495	0.10%
2022/05/27	10	61.64	26	61.62	62.80	-16	15,313	-0.10%
2022/05/26	34	61.71	6	61.80	61.20	28	15,150	0.18%
2022/05/25	6	60.97	13	61.25	61.50	-7	15,064	-0.05%
2022/05/24	2	61.35	16	61.84	61.10	-14	15,143	-0.09%
2022/05/23	16	61.87	6.1	61.36	61.30	9.9	15,342	0.06%
2022/05/20	15	58.99	8.1	59.03	59.00	6.9	15,223	0.05%
2022/05/19	10	57.50	1	57.30	57.50	9	15,237	0.06%
2022/05/18	11	59.55	3	59.90	59.20	8	15,152	0.05%
2022/05/17	13.2	59.57	1	60.40	59.40	12.2	15,086	0.08%
2022/05/16	14	59.06	23	59.80	61.40	-9	14,984	-0.06%
2022/05/13	15	60.47	15	61.21	60.50	0	14,742	0.00%
2022/05/12	15	61.33	17	61.61	60.00	-2	14,645	-0.01%
2022/05/11	9	62.71	3	62.57	62.70	6	14,408	0.04%
2022/05/10	13	63.83	13	64.58	64.70	0	14,364	0.00%
2022/05/09	12	65.76	9	63.92	63.10	3	14,165	0.02%
2022/05/06	11	65.99	13.3	65.97	66.00	-2.3	13,914	-0.02%
2022/05/05	0	0.00	9	64.93	65.30	-9	13,608	-0.07%
2022/05/04	4.1	65.09	11.2	64.70	64.20	-7.1	13,444	-0.05%
2022/05/03	3.2	62.37	5	62.92	63.40	-1.8	13,257	-0.01%
2022/04/29	10	64.87	22.3	64.80	64.20	-12.3	13,166	-0.09%
2022/04/28	10.4	63.14	1	62.00	62.00	9.4	12,901	0.07%
2022/04/27	26	64.11	17.2	62.48	64.50	8.8	12,636	0.07%
2022/04/26	11.1	64.82	22	64.55	62.80	-10.9	12,335	-0.09%
2022/04/25	6.3	65.72	13	65.62	66.30	-6.7	12,021	-0.06%
2022/04/22	6	68.88	8	69.19	69.10	-2	11,733	-0.02%
2022/04/21	45	68.79	36.2	68.92	69.50	8.8	11,261	0.08%
2022/04/20	540.2	67.43	105	67.95	65.90	435.2	10,553	4.12%	大買/大賣/鉅額交易
2022/04/19	33	64.34	21.2	64.32	64.80	11.8	9,265	0.13%
2022/04/18	7	62.19	17	62.34	62.10	-10	8,963	-0.11%
2022/04/15	14	61.67	29.2	61.88	62.30	-15.2	8,829	-0.17%
2022/04/14	3	58.70	5.2	59.42	59.80	-2.2	8,508	-0.03%
2022/04/13	1	58.00	7.2	58.12	58.10	-6.2	8,484	-0.07%
2022/04/11	3.2	57.09	2	57.25	56.90	1.2	8,469	0.01%
2022/04/08	1.1	57.31	7.3	57.16	57.30	-6.2	8,519	-0.07%
2022/04/07	2	56.60	1	57.60	56.10	1	8,560	0.01%
2022/04/06	6.2	58.31	0	0.00	58.00	6.2	8,554	0.07%
2022/04/01	0	0.00	2	59.75	59.90	-2	8,629	-0.02%
2022/03/31	2	59.20	1	59.60	59.10	1	8,696	0.01%
2022/03/30	0	0.00	1.2	59.47	59.80	-1.2	8,858	-0.01%
2022/03/29	1	58.70	0	59.00	58.70	1	9,176	0.01%
2022/03/25	13.1	59.54	1.6	59.73	59.20	11.5	10,155	0.11%
2022/03/24	1	61.50	1.2	61.41	62.00	-0.2	10,372	0.00%
2022/03/23	11	61.97	2	62.00	61.80	9	10,790	0.08%
2022/03/22	2	61.80	12	61.66	61.60	-10	10,930	-0.09%
2022/03/21	1.1	61.75	2	62.30	62.40	-0.9	11,120	-0.01%
2022/03/18	11	61.79	5	62.04	61.70	6	11,220	0.05%
2022/03/17	0.1	61.80	2	62.60	63.40	-2	11,268	-0.02%
2022/03/16	7.1	63.13	7	63.50	61.60	0.1	11,267	0.00%
2022/03/15	16	64.82	5	63.98	62.50	11	11,099	0.10%
2022/03/14	9	66.82	8.1	66.27	67.20	0.9	11,077	0.01%
2022/03/11	3.1	64.94	3.1	65.11	65.10	0	10,840	0.00%
2022/03/10	12	63.68	33.2	64.82	65.60	-21.2	10,814	-0.20%
2022/03/09	6.1	59.87	6	60.27	59.80	0.1	10,174	0.00%
2022/03/08	0	0.00	7	60.89	59.10	-7	10,330	-0.07%
2022/03/07	6	60.35	4	60.33	60.60	2	10,318	0.02%
2022/03/04	6	61.43	3	62.30	61.50	3	10,302	0.03%
2022/03/03	0	0.00	5	61.48	61.80	-5	10,289	-0.05%
2022/03/02	4	60.35	0	0.00	60.30	4	10,282	0.04%
2022/03/01	1	60.50	1.1	60.99	61.00	-0.1	10,362	0.00%
2022/02/25	20	61.64	11	61.20	60.50	9	10,445	0.09%
2022/02/24	4.1	60.58	9	60.53	59.90	-4.9	10,301	-0.05%
2022/02/23	11	62.84	10	62.14	61.50	1	10,203	0.01%
2022/02/22	7	60.99	9	61.19	60.30	-2	9,947	-0.02%
2022/02/21	2.1	60.91	15	61.59	61.10	-12.9	9,883	-0.13%
2022/02/18	1	60.80	13	60.82	60.90	-12	9,838	-0.12%
2022/02/16	0	0.00	3	60.40	60.50	-3	9,907	-0.03%
2022/02/15	0.2	59.50	4	59.68	59.40	-3.8	9,999	-0.04%
2022/02/14	6	59.00	2	59.95	58.60	4	10,179	0.04%
2022/02/11	2	59.55	8	60.04	59.90	-6	10,341	-0.06%
2022/02/10	16	59.92	9	59.78	59.70	7	10,690	0.07%
2022/02/09	0	0.00	2	58.50	58.30	-2	10,695	-0.02%
2022/02/08	0.2	57.30	2	57.65	57.90	-1.8	10,744	-0.02%
2022/02/07	0	0.00	9	55.49	56.80	-9	10,889	-0.08%
2022/01/26	1	53.10	3	53.23	53.10	-2	11,253	-0.02%
2022/01/25	5	52.88	0	0.00	52.10	5	11,378	0.04%
2022/01/24	2.1	53.91	1	54.70	54.80	1.1	11,476	0.01%
2022/01/21	2	55.10	2	55.10	54.80	0	11,632	0.00%
2022/01/20	4	56.00	7	55.63	56.00	-3	11,782	-0.03%
2022/01/19	2	56.00	3	55.80	55.20	-1	11,905	-0.01%
2022/01/17	2	57.10	3	57.30	57.40	-1	12,348	-0.01%
2022/01/14	3	57.17	6	57.62	58.20	-3	12,809	-0.02%
2022/01/13	1	57.30	1	58.10	57.90	0	12,982	0.00%
2022/01/12	11	57.37	3	56.90	57.00	8	13,150	0.06%
2022/01/11	5	58.20	2	58.75	58.30	3	13,349	0.02%
2022/01/10	1	58.10	0	0.00	58.10	1	13,970	0.01%
2022/01/07	4	59.23	2	58.95	58.80	2	14,396	0.01%
2022/01/06	7	60.94	7	60.07	60.00	0	15,431	0.00%
2022/01/05	3	61.10	3	60.90	60.40	0	16,468	0.00%
2022/01/04	1	60.60	5	60.56	60.60	-4	17,433	-0.02%
2022/01/03	1.1	59.59	3	59.10	60.00	-1.9	19,950	-0.01%
2021/12/30	3	60.30	1	60.20	60.40	2	20,752	0.01%
2021/12/29	2	61.20	2	61.60	61.10	0	21,392	0.00%
2021/12/28	4	61.93	0	0.00	61.00	4	22,378	0.02%
2021/12/27	5	61.46	7.5	61.34	61.20	-2.5	23,881	-0.01%
2021/12/24	7	62.89	10	63.51	62.00	-3	25,225	-0.01%
2021/12/23	8	63.41	129	63.83	63.00	-121	25,739	-0.47%	大賣/鉅額交易
2021/12/22	14	63.56	5	63.80	64.30	9	25,689	0.04%
2021/12/21	14.1	63.69	22	62.65	63.70	-7.9	25,369	-0.03%
2021/12/20	134	61.93	11.2	61.78	60.40	122.8	24,862	0.49%	大買/鉅額交易
2021/12/17	14.2	61.09	37.3	61.39	60.80	-23.1	24,709	-0.09%
2021/12/16	11	59.87	5	59.70	59.70	6	24,393	0.02%
2021/12/15	19	60.62	20	59.23	60.00	-1	24,326	0.00%
2021/12/14	0	0.00	3	59.53	58.30	-3	24,183	-0.01%
2021/12/13	12	60.01	7	60.27	60.30	5	24,095	0.02%
2021/12/10	3.1	59.34	5.5	60.33	60.10	-2.4	24,122	-0.01%
2021/12/09	21	60.38	8	61.03	60.40	13	24,195	0.05%
2021/12/08	29.7	61.01	16	61.13	60.60	13.7	24,358	0.06%
2021/12/07	3	58.37	11	58.92	59.30	-8	24,014	-0.03%
2021/12/06	15	58.38	17	58.39	57.50	-2	23,920	-0.01%
2021/12/03	11	56.01	3	56.27	56.20	8	23,755	0.03%
2021/12/02	9	56.36	9	56.33	56.40	0	23,998	0.00%
2021/12/01	10	53.20	12	53.89	55.00	-2	23,914	-0.01%
2021/11/30	112	53.78	119	53.46	53.90	-7	24,170	-0.03%	大買/大賣/
2021/11/29	14	52.09	16	52.64	52.50	-2	24,393	-0.01%
2021/11/26	6	52.70	1	52.20	52.00	5	24,668	0.02%
2021/11/25	12.1	54.07	10	54.40	54.20	2.1	24,831	0.01%
2021/11/24	2	53.85	9	54.72	55.00	-7	25,196	-0.03%
2021/11/23	3	52.83	1	53.60	52.90	2	25,350	0.01%
2021/11/22	1	53.30	36	53.91	53.30	-35	25,787	-0.14%
2021/11/19	37	53.29	5	52.82	52.30	32	26,379	0.12%
2021/11/18	22	52.87	26	53.53	53.50	-4	27,876	-0.01%
2021/11/17	46	53.37	44	53.47	53.10	2	27,980	0.01%
2021/11/16	11	53.98	64	55.09	54.80	-53	28,225	-0.19%
2021/11/15	3.1	54.10	0	0.00	54.20	3.1	28,822	0.01%
2021/11/12	106	54.91	106	55.50	54.70	0	29,155	0.00%	大買/大賣/
2021/11/11	57	56.57	3	55.97	54.60	54	29,109	0.19%
2021/11/10	111	56.55	110	57.31	56.80	1	29,053	0.00%	大買/大賣/
2021/11/09	39	56.45	30	56.94	56.50	9	29,003	0.03%
2021/11/08	200	54.80	206.2	55.07	55.20	-6.2	28,746	-0.02%	大買/大賣/
2021/11/05	4.2	52.83	11	53.02	53.60	-6.8	28,800	-0.02%
2021/11/04	9	54.02	6	54.72	53.10	3	28,843	0.01%
2021/11/03	28	54.59	21	54.64	53.90	7	28,869	0.02%
2021/11/02	2	52.25	6	52.83	52.70	-4	28,987	-0.01%
2021/11/01	5	52.26	2	53.10	52.10	3	28,983	0.01%
2021/10/29	5	52.16	12	52.43	52.60	-7	28,909	-0.02%
2021/10/28	8	51.70	88	51.92	51.30	-80	28,915	-0.28%
2021/10/27	49	51.87	19	51.76	51.70	30	29,021	0.10%
2021/10/26	9	52.30	7	52.81	53.20	2	29,449	0.01%
2021/10/25	43	52.90	86	51.70	53.20	-43	29,733	-0.14%
2021/10/22	96	54.24	62	52.83	52.00	34	29,803	0.11%
2021/10/21	56	56.75	57	57.12	55.80	-1	29,602	0.00%
2021/10/20	6	56.43	11	56.75	56.00	-5	29,630	-0.02%
2021/10/19	25	56.48	21	57.18	56.50	4	29,940	0.01%
2021/10/18	18	56.56	26	56.13	56.60	-8	30,269	-0.03%
2021/10/15	122	59.94	126	60.45	60.50	-4	30,171	-0.01%	大買/大賣/
2021/10/14	77	60.48	88	60.62	60.00	-11	30,170	-0.04%
2021/10/13	113	64.43	151	64.62	61.90	-38	29,532	-0.13%	大買/大賣/
2021/10/12	154	67.43	109	67.33	65.70	45	30,230	0.15%	大買/大賣/
2021/10/08	141	72.66	73.2	73.01	72.90	67.9	30,745	0.22%	大買/
2021/10/07	35	69.47	55.8	71.29	72.10	-20.8	29,252	-0.07%
2021/10/06	81	65.31	120	66.00	65.60	-39	29,263	-0.13%	大賣/
2021/10/05	75	63.67	100	64.45	66.00	-25	29,145	-0.09%
2021/10/04	153.1	64.49	149	65.30	65.90	4.1	28,809	0.01%	大買/大賣/
2021/10/01	124.5	67.22	70	65.93	62.90	54.5	28,252	0.19%	大買/
2021/09/30	25.1	65.20	91.1	65.45	68.60	-66	27,943	-0.24%
2021/09/29	33	63.55	35	64.10	62.40	-2	28,571	-0.01%
2021/09/28	10	62.62	6	62.30	62.30	4	29,643	0.01%
2021/09/27	14	64.74	4	64.48	63.90	10	31,156	0.03%
2021/09/24	36	65.04	38	65.54	65.00	-2	34,992	-0.01%
2021/09/23	3	63.53	9	63.88	64.00	-6	37,296	-0.02%
2021/09/22	5	61.78	2.1	61.76	62.00	2.9	39,665	0.01%
2021/09/17	4	63.60	16	63.81	63.50	-12	42,413	-0.03%
2021/09/16	2	63.75	2	63.50	63.50	0	44,810	0.00%
2021/09/15	5	63.70	7	63.97	63.90	-2	47,675	0.00%
2021/09/14	20	64.52	6	65.70	63.60	14	49,222	0.03%
2021/09/13	32	64.63	26.3	65.68	63.90	5.7	52,959	0.01%
2021/09/10	2	62.00	8	62.28	62.90	-6	53,114	-0.01%
2021/09/09	6	61.60	81	61.64	61.70	-75	53,750	-0.14%
2021/09/08	3	61.93	10.1	62.50	62.90	-7.1	54,643	-0.01%
2021/09/07	13.1	63.72	29.1	63.75	61.70	-16.1	55,285	-0.03%
2021/09/06	6	62.30	15.1	62.41	61.60	-9.1	55,658	-0.02%
2021/09/03	25.1	64.87	4	64.95	63.80	21.1	56,174	0.04%
2021/09/02	8	65.71	19	66.43	67.20	-11	56,309	-0.02%
2021/09/01	12.1	67.63	33	66.84	65.80	-20.9	56,476	-0.04%
2021/08/31	8	70.34	2	71.30	69.30	6	56,856	0.01%
2021/08/30	20.5	71.97	17	72.54	70.90	3.5	57,079	0.01%
2021/08/27	26	71.02	19	71.39	70.20	7	57,053	0.01%
2021/08/26	35	73.25	111	74.27	72.90	-76	57,307	-0.13%	大賣/
2021/08/25	202.1	73.09	109	73.18	74.00	93.1	58,239	0.16%	大買/大賣/
2021/08/24	216	73.09	97	73.49	72.80	119	58,124	0.20%	大買/鉅額交易
2021/08/23	0	0.00	34	69.91	70.10	-34	57,448	-0.06%
2021/08/20	115	62.76	126	63.07	63.80	-11	58,353	-0.02%	大買/大賣/
2021/08/19	68	62.61	61	63.57	60.40	7	59,070	0.01%
2021/08/18	10	59.93	42	59.04	62.40	-32	59,461	-0.05%
2021/08/17	17	58.83	3	59.10	57.10	14	60,462	0.02%
2021/08/16	5	59.20	5	59.66	58.80	0	61,044	0.00%
2021/08/13	40	62.60	41	63.25	61.20	-1	61,556	0.00%
2021/08/12	16	61.62	14	62.07	62.60	2	62,214	0.00%
2021/08/11	14	61.08	20	61.00	61.20	-6	62,923	-0.01%
2021/08/10	1	63.20	10	64.43	62.30	-9	62,981	-0.01%
2021/08/09	17	63.80	3	65.33	63.00	14	63,482	0.02%
2021/08/06	79	65.94	77	66.16	64.20	2	63,902	0.00%
2021/08/05	8	63.21	112	63.41	63.10	-104	63,763	-0.16%	大賣/鉅額交易
2021/08/04	2	63.85	3	64.17	64.00	-1	63,876	0.00%
2021/08/03	9	63.83	7	64.61	63.90	2	64,567	0.00%
2021/08/02	16	64.13	29	64.19	64.50	-13	65,142	-0.02%
2021/07/30	46	66.15	30	65.22	62.60	16	65,383	0.02%
2021/07/29	63	63.45	102.1	64.15	67.20	-39.1	65,268	-0.06%	大賣/
2021/07/28	54	62.71	35.7	62.85	62.30	18.3	65,495	0.03%
2021/07/27	54	63.78	66	64.31	62.00	-12	65,896	-0.02%
2021/07/26	45	66.43	63	67.53	64.10	-18	67,139	-0.03%
2021/07/23	101	66.07	113.3	67.07	67.00	-12.3	67,620	-0.02%	大買/大賣/
2021/07/22	50.1	63.75	59.1	64.42	64.90	-9	67,897	-0.01%
2021/07/21	39	66.18	36	66.03	65.00	3	68,700	0.00%
2021/07/20	69	68.48	22	68.03	67.90	47	69,019	0.07%
2021/07/19	60	71.22	27	72.15	70.60	33	69,684	0.05%
2021/07/16	198.6	72.91	174.3	73.19	71.00	24.3	70,256	0.03%	大買/大賣/
2021/07/15	94	70.97	164.1	72.16	73.90	-70.1	69,495	-0.10%	大賣/
2021/07/14	78	68.63	257	69.65	67.20	-179	69,104	-0.26%	大賣/鉅額交易
2021/07/13	263	69.71	57.1	70.09	69.50	206	68,429	0.30%	大買/鉅額交易
2021/07/12	91	72.74	50	73.32	71.80	41	67,993	0.06%
2021/07/09	61.1	73.63	40	73.81	72.10	21.1	67,505	0.03%
2021/07/08	114	75.62	94	75.97	76.00	20	67,084	0.03%	大買/
2021/07/07	98.9	77.14	65.3	75.94	75.60	33.6	66,212	0.05%
2021/07/06	108.5	78.59	103	79.34	77.00	5.5	65,280	0.01%	大買/大賣/
2021/07/05	60.1	80.00	34	80.28	78.00	26.1	64,163	0.04%
2021/07/02	122.4	87.94	161.1	89.32	84.50	-38.7	62,931	-0.06%	大買/大賣/
2021/07/01	346	91.06	442.2	90.98	88.70	-96.2	61,490	-0.16%	大買/大賣/
2021/06/30	397.1	87.84	162.2	87.24	89.10	234.9	57,706	0.41%	大買/大賣/鉅額交易
2021/06/29	194.3	86.53	188	85.04	83.00	6.3	55,515	0.01%	大買/大賣/
2021/06/28	168	82.93	223.1	84.39	85.00	-55.1	53,345	-0.10%	大買/大賣/
2021/06/25	104.1	80.27	254.1	80.32	79.00	-150	50,615	-0.30%	大買/大賣/鉅額交易
2021/06/24	264.4	77.93	210.7	77.90	77.70	53.7	48,291	0.11%	大買/大賣/
2021/06/23	165.1	76.66	75	75.15	74.50	90.1	45,419	0.20%	大買/
2021/06/22	157.1	80.93	148.1	81.91	82.70	8.9	43,824	0.02%	大買/大賣/
2021/06/21	29	75.53	28	75.60	75.60	1	40,035	0.00%
2021/06/18	30	66.05	98.6	66.78	68.80	-68.6	39,777	-0.17%
2021/06/17	101	62.12	59	61.13	62.60	42	39,449	0.11%	大買/
2021/06/16	42	60.88	87	60.81	58.60	-45	38,616	-0.12%
2021/06/15	85	60.91	35	60.69	61.20	50	37,964	0.13%
2021/06/11	28	58.89	41.1	58.79	58.30	-13.1	37,224	-0.04%
2021/06/09	22	55.57	18	54.99	55.10	4	36,302	0.01%
2021/06/08	49	58.05	75	59.35	57.20	-26	35,860	-0.07%
2021/06/07	11.1	56.90	8	55.36	57.20	3.1	35,212	0.01%
2021/06/04	19	60.11	15	59.45	59.00	4	34,757	0.01%
2021/06/03	10.1	62.29	14	62.15	61.30	-3.9	34,450	-0.01%
2021/06/02	74.9	63.37	160.1	62.84	61.60	-85.2	34,207	-0.25%	大賣/
2021/06/01	14	59.58	29	60.05	61.00	-15	32,922	-0.05%
2021/05/31	84.1	61.42	38	61.21	59.80	46.1	32,520	0.14%
2021/05/28	72.2	59.63	57.2	60.06	60.40	14.9	31,635	0.05%
2021/05/27	72.1	58.98	325	58.80	58.30	-252.9	30,551	-0.83%	大賣/鉅額交易
2021/05/26	375	57.90	70	57.87	57.10	305	29,473	1.03%	大買/鉅額交易
2021/05/25	69.1	56.96	35	55.26	57.50	34.1	28,382	0.12%
2021/05/24	33	53.06	7	54.83	55.90	26	26,966	0.10%
2021/05/21	11	49.31	44.1	48.98	50.90	-33	26,332	-0.13%
2021/05/20	227.1	48.70	4	48.85	46.35	223.1	25,730	0.87%	大買/鉅額交易
2021/05/19	14	49.96	10	49.28	51.10	4	24,989	0.02%
2021/05/18	2	46.65	5	46.85	47.65	-3	24,375	-0.01%
2021/05/17	5	44.45	11.2	43.50	43.35	-6.2	24,091	-0.03%
2021/05/14	30	48.18	13	49.57	47.45	17	23,447	0.07%
2021/05/13	27	53.50	11	52.71	52.70	16	22,766	0.07%
2021/05/12	11	60.84	4	60.10	58.50	7	22,337	0.03%
2021/05/11	31	66.44	13	67.23	65.00	18	22,097	0.08%
2021/05/10	22	67.11	25.1	67.62	67.80	-3.1	21,344	-0.01%
2021/05/07	21	63.49	17	62.87	64.80	4	20,635	0.02%
2021/05/06	21	63.48	47	62.48	62.90	-26	20,145	-0.13%
2021/05/05	49.1	63.24	57	62.27	61.90	-7.9	19,705	-0.04%
2021/05/04	77.5	69.38	89	66.32	63.20	-11.5	18,995	-0.06%
2021/05/03	97	73.51	85	72.77	70.20	12	18,251	0.07%
2021/04/29	17.3	66.83	32	67.43	70.20	-14.8	16,779	-0.09%
2021/04/28	67.4	69.75	84.1	68.71	68.00	-16.7	16,142	-0.10%
2021/04/27	98.1	70.73	118.1	70.97	69.00	-20	15,420	-0.13%	大賣/
2021/04/26	85.2	64.36	54	64.43	67.90	31.2	14,104	0.22%
2021/04/23	75	64.49	34.6	62.54	61.80	40.4	13,310	0.30%
2021/04/22	31.1	65.77	35.3	67.28	63.70	-4.2	12,385	-0.03%
2021/04/21	29	59.72	81.4	60.33	61.90	-52.4	11,585	-0.45%
2021/04/20	52	55.99	32	56.21	56.30	20	10,663	0.19%
2021/04/19	33	51.19	21	51.89	52.40	12	9,741	0.12%
2021/04/16	34	45.75	51	46.41	47.65	-17	9,682	-0.18%
2021/04/15	20	43.68	4	43.90	43.35	16	9,396	0.17%
2021/04/14	3	43.83	7	44.16	44.00	-4	9,501	-0.04%
2021/04/13	1	43.40	7	43.34	43.00	-6	9,410	-0.06%
2021/04/12	12	43.35	6	42.89	42.50	6	9,563	0.06%
2021/04/09	3	41.30	0	0.00	41.85	3	9,633	0.03%
2021/04/08	1	42.50	4	43.23	42.85	-3	9,609	-0.03%
2021/04/07	0	41.80	0	0.00	42.05	0	9,684	0.00%
2021/04/01	6	42.19	10	41.92	42.35	-4	10,740	-0.04%
2021/03/31	21	40.51	25.6	40.74	41.30	-4.6	10,602	-0.04%
2021/03/30	0	0.00	11	39.54	39.55	-11	10,389	-0.11%
2021/03/29	2	39.15	2	39.05	39.40	0	10,483	0.00%
2021/03/24	0	38.50	0	0.00	38.75	0	12,308	0.00%
2021/03/23	10	38.77	1	38.20	38.80	9	12,204	0.07%
2021/03/22	3	39.30	39	39.26	39.00	-36	12,070	-0.30%
2021/03/19	15	38.45	13	37.96	37.70	2	11,858	0.02%
2021/03/18	5	37.95	0	37.75	38.00	5	11,738	0.04%
2021/03/17	0	0.00	7	37.28	37.65	-7	11,566	-0.06%
2021/03/16	1	37.00	5	37.26	37.30	-4	11,595	-0.03%
2021/03/15	8	37.63	1	37.90	37.75	7	11,624	0.06%
2021/03/12	0	0.00	2	36.18	36.70	-2	11,686	-0.02%
2021/03/11	10	36.70	2	35.90	36.40	8	11,654	0.07%
2021/03/10	2	36.30	0	0.00	36.50	2	11,607	0.02%
2021/03/09	3	36.45	6	36.68	36.70	-3	11,573	-0.03%
2021/03/08	22	36.81	16	37.74	35.50	6	11,480	0.05%
2021/03/05	2	35.83	5	35.50	36.00	-3	11,213	-0.03%
2021/03/04	2	35.30	1	35.55	35.85	1	11,110	0.01%
2021/03/03	0	0.00	1	34.35	34.70	-1	11,027	-0.01%
2021/03/02	2	33.80	0	0.00	33.60	2	11,075	0.02%
2021/02/26	1	34.05	1	34.55	34.65	0	11,162	0.00%
2021/02/25	0	0.00	10	34.60	35.00	-10	11,171	-0.09%
2021/02/24	2	34.90	0	0.00	34.55	2	11,196	0.02%
2021/02/23	3	35.67	2	35.48	35.10	1	11,178	0.01%
2021/02/22	4	35.31	2	35.43	35.15	2	11,115	0.02%
2021/02/19	2.2	34.80	2	34.50	35.15	0.2	11,105	0.00%
2021/02/18	10	35.03	23	35.27	35.25	-13	11,037	-0.12%
2021/02/17	4	33.06	0	0.00	33.15	4	10,811	0.04%
2021/02/05	10	32.00	2	32.20	32.50	8	10,788	0.07%
2021/02/03	0.1	32.60	1	32.65	32.55	-0.9	10,813	-0.01%
2021/02/02	1	32.65	1	32.40	33.00	0	10,856	0.00%
2021/02/01	1	32.05	14	31.74	32.05	-13	10,888	-0.12%
2021/01/29	8	31.41	4	31.45	31.25	4	10,869	0.04%
2021/01/28	1	32.20	1	32.50	32.40	0	10,763	0.00%
2021/01/26	2	34.10	2	33.93	33.60	0	10,666	0.00%
2021/01/25	3	34.47	0	0.00	34.30	3	10,635	0.03%
2021/01/22	0	0.00	8	33.43	34.35	-8	10,595	-0.08%
2021/01/21	2.2	34.43	31	34.01	33.50	-28.8	10,546	-0.27%
2021/01/19	13	34.72	3	35.00	35.25	10	10,383	0.10%
2021/01/18	2	34.45	1	33.60	34.70	1	10,359	0.01%
2021/01/15	7	35.26	5	35.29	34.95	2	10,260	0.02%
2021/01/14	2	36.80	2	37.00	36.70	0	10,091	0.00%
2021/01/13	13	36.05	2	36.20	36.00	11	9,885	0.11%
2021/01/12	4	36.40	12	36.59	35.55	-8	9,816	-0.08%
2021/01/11	54	37.27	2	37.73	37.40	52	9,620	0.54%
2021/01/08	3	35.42	704	35.32	35.80	-701	9,343	-7.50%	大賣/鉅額交易
2021/01/07	11	35.20	8	34.91	34.80	3	9,238	0.03%
2021/01/06	13	36.06	3	36.48	35.75	10	9,102	0.11%
2021/01/05	5	37.49	6	37.28	37.15	-1	8,961	-0.01%
2021/01/04	10	36.91	2	37.50	36.70	8	8,698	0.09%
2020/12/31	6	36.87	2.3	37.00	36.90	3.7	8,539	0.04%
2020/12/30	15	35.90	6	36.16	36.95	9	8,477	0.11%
2020/12/29	47.3	37.96	8	38.24	36.90	39.3	8,518	0.46%
2020/12/28	19	37.11	11	37.28	37.15	8	7,947	0.10%
2020/12/25	10	35.01	9	34.87	35.00	1	7,362	0.01%
2020/12/24	5	34.42	0	0.00	34.20	5	7,220	0.07%
2020/12/23	3	34.35	9	33.93	34.65	-6	7,166	-0.08%
2020/12/22	17	36.88	18	36.71	34.35	-1	6,956	-0.01%
2020/12/21	20	35.59	28	35.28	36.65	-8	6,260	-0.13%
2020/12/18	10	34.00	15	33.58	34.00	-5	5,401	-0.09%
2020/12/16	0	0.00	3	32.18	32.20	-3	4,752	-0.06%
2020/12/15	4	31.60	4	32.85	31.60	0	4,656	0.00%
2020/12/14	3	31.83	1	31.85	32.00	2	4,428	0.05%
2020/12/10	6	31.32	0	0.00	31.10	6	4,297	0.14%
2020/12/09	1	31.75	6	31.60	31.70	-5	4,213	-0.12%
2020/12/08	4	31.99	10	32.17	31.55	-6	4,110	-0.15%
2020/12/07	0	31.40	0	0.00	31.30	0	3,815	0.00%
2020/12/03	1	30.75	0	0.00	30.75	1	3,754	0.03%
2020/12/02	6	31.05	3	31.03	30.90	3	3,783	0.08%
2020/12/01	4	31.09	9	30.74	30.95	-5	3,768	-0.13%
2020/11/30	1	31.35	29	31.70	31.40	-28	3,783	-0.74%
2020/11/27	0	0.00	15	31.63	32.00	-15	3,709	-0.40%
2020/11/26	1	31.40	6	31.41	31.55	-5	3,637	-0.14%
2020/11/25	13	31.12	4.1	31.14	31.05	9	3,586	0.25%
2020/11/24	6	30.30	2	30.25	30.55	4	3,449	0.12%
2020/11/23	10	30.45	0	0.00	30.30	10	3,411	0.29%
2020/11/20	13	29.90	0	0.00	29.95	13	3,366	0.39%
2020/11/19	2	29.90	0.2	30.00	30.00	1.8	3,364	0.05%
2020/11/18	5	30.00	5	30.08	30.05	0	3,337	0.00%
2020/11/17	2	29.30	1	29.35	29.50	1	3,274	0.03%
2020/11/16	2	29.50	0	0.00	29.35	2	3,277	0.06%
2020/11/13	0	0.00	1	29.55	29.50	-1	3,272	-0.03%
2020/11/12	1.1	29.32	0	0.00	29.25	1.1	3,267	0.03%
2020/11/11	0	0.00	6	29.64	29.75	-6	3,267	-0.18%
2020/11/10	1	29.00	4	29.25	29.15	-3	3,240	-0.09%
2020/11/09	5	28.83	2	29.18	28.70	3	3,173	0.09%
2020/11/06	2	28.73	1	28.90	28.80	1	3,117	0.03%
2020/11/05	0	0.00	5	29.15	28.95	-5	3,150	-0.16%
2020/11/04	4	28.84	1	29.05	29.05	3	3,199	0.09%
2020/11/03	5	28.90	1	29.05	28.95	4	3,189	0.13%
2020/11/02	1	28.85	0	0.00	28.80	1	3,205	0.03%
2020/10/30	6	28.89	1	29.05	29.00	5	3,194	0.16%
2020/10/29	1	28.80	1	29.10	29.00	0	3,176	0.00%
2020/10/28	1	29.35	0	0.00	29.25	1	3,157	0.03%
2020/10/26	1	30.05	1.5	30.10	30.10	-0.5	3,122	-0.02%
2020/10/23	0	0.00	4	29.46	29.50	-4	3,061	-0.13%
2020/10/22	4	29.01	1	29.60	29.60	3	3,070	0.10%
2020/10/21	3	29.40	6	29.41	29.30	-3	3,065	-0.10%
2020/10/20	11	28.90	0	0.00	29.00	11	3,062	0.36%
2020/10/16	1	29.00	0	0.00	29.20	1	3,014	0.03%
2020/10/15	5	29.22	0	0.00	29.35	5	2,959	0.17%
2020/10/14	4	29.40	0	0.00	29.50	4	2,865	0.14%
2020/10/13	2	30.05	2	29.90	29.85	0	2,778	0.00%
2020/10/12	2	30.08	0	0.00	30.00	2	2,713	0.07%
2020/10/08	6	31.09	10	31.55	31.00	-4	2,643	-0.15%
2020/10/07	4	32.15	12	31.94	32.00	-8	2,543	-0.31%
2020/10/06	11	32.54	10	32.60	32.75	1	2,420	0.04%
2020/10/05	0	0.00	21	31.64	32.90	-21	2,163	-0.97%
2020/09/30	1	29.90	0	0.00	29.95	1	1,906	0.05%
2020/09/29	0	0.00	1	30.60	29.95	-1	1,922	-0.05%
2020/09/28	2	29.95	11	29.76	30.05	-9	1,914	-0.47%
2020/09/25	0	0.00	2	28.60	28.55	-2	1,851	-0.11%
2020/09/24	6	28.02	0	0.00	28.00	6	1,862	0.32%
2020/09/23	5	28.54	5	28.85	28.35	0	1,842	0.00%
2020/09/22	5	28.73	1	28.85	28.70	4	1,927	0.21%
2020/09/18	1	28.95	1	29.15	28.95	0	2,009	0.00%
2020/09/16	5	29.10	0	0.00	29.20	5	2,019	0.25%
2020/09/14	7	29.31	1	29.50	29.50	6	2,082	0.29%
2020/09/11	3	29.43	1	30.10	29.60	2	2,106	0.09%
2020/09/10	2	30.15	0	0.00	30.10	2	2,118	0.09%
2020/09/09	0	0.00	2	30.10	30.45	-2	2,134	-0.09%
2020/09/08	0	0.00	2	31.20	30.70	-2	2,133	-0.09%
2020/09/07	0	0.00	3	31.27	31.25	-3	2,109	-0.14%
2020/09/04	1	30.45	0	0.00	30.40	1	2,081	0.05%
2020/09/03	0	0.00	4	30.18	30.45	-4	2,084	-0.19%
2020/09/01	0	0.00	2	30.40	29.70	-2	2,100	-0.10%
2020/08/31	0	0.00	4	29.83	30.00	-4	2,144	-0.19%
2020/08/28	2	29.20	0	0.00	29.30	2	2,145	0.09%
2020/08/27	2	29.25	1	29.55	29.35	1	2,166	0.05%
2020/08/26	0	0.00	1	29.70	29.80	-1	2,184	-0.05%
2020/08/25	0	0.00	2	29.75	29.70	-2	2,186	-0.09%
2020/08/21	0	0.00	1	29.00	29.15	-1	2,189	-0.05%
2020/08/20	3	28.52	3	28.60	28.75	0	2,191	0.00%
2020/08/19	1	29.45	0	0.00	29.75	1	2,195	0.05%
2020/08/14	1	29.85	1	29.85	29.70	0	2,191	0.00%
2020/08/13	0	0.00	1	29.10	29.20	-1	2,179	-0.05%
2020/08/12	3	29.00	0	0.00	29.05	3	2,193	0.14%
2020/08/11	1	29.95	3	30.00	29.80	-2	2,177	-0.09%
2020/08/10	0	0.00	22	29.20	29.50	-22	2,128	-1.03%
2020/08/06	1	28.10	0	0.00	27.95	1	2,096	0.05%
2020/08/04	1	27.30	0	0.00	27.30	1	2,124	0.05%
2020/07/28	1	26.50	0	0.00	26.35	1	2,246	0.04%
2020/07/27	2	27.60	0	0.00	27.25	2	2,280	0.09%
2020/07/24	3	28.02	0	0.00	28.00	3	2,311	0.13%
2020/07/23	1	28.65	0	0.00	28.55	1	2,319	0.04%
2020/07/21	0	0.00	3	28.92	29.15	-3	2,358	-0.13%
2020/07/20	2	28.50	0	0.00	28.80	2	2,394	0.08%
2020/07/10	6	29.11	0	0.00	28.95	6	2,632	0.23%
2020/07/09	1	29.80	0	0.00	29.75	1	2,620	0.04%
2020/07/08	0	0.00	2	30.10	30.15	-2	2,602	-0.08%
2020/07/07	3	30.65	3	30.48	30.45	0	2,586	0.00%
2020/07/06	1	30.05	7	30.04	30.10	-6	2,550	-0.24%
2020/07/03	20	29.93	0	0.00	29.80	20	2,557	0.78%
2020/07/01	4	29.60	0	0.00	29.50	4	2,566	0.16%
2020/06/29	2	31.03	1	30.95	30.90	1	2,444	0.04%
2020/06/22	2	31.03	0	0.00	30.85	2	2,401	0.08%
2020/06/19	1	31.60	0	0.00	30.90	1	2,397	0.04%
2020/06/18	1	31.45	0	0.00	31.05	1	2,371	0.04%
2020/06/15	0	0.00	1	30.80	30.45	-1	2,400	-0.04%
2020/06/12	0	0.00	1	30.25	30.40	-1	2,415	-0.04%
2020/06/11	10	30.23	0	0.00	30.10	10	2,429	0.41%
2020/06/10	3	31.18	0	0.00	31.00	3	2,408	0.12%
2020/06/08	1	31.05	0	0.00	31.35	1	2,366	0.04%
2020/06/05	0	0.00	10	32.00	32.05	-10	2,369	-0.42%
2020/06/04	1	31.10	2	31.05	31.15	-1	2,331	-0.04%
2020/06/03	0	0.00	3	30.65	30.60	-3	2,321	-0.13%
2020/06/02	0	0.00	3	29.97	30.00	-3	2,306	-0.13%
2020/05/28	1	29.65	0	0.00	29.40	1	2,307	0.04%
2020/05/26	1	29.40	1	29.55	29.50	0	2,320	0.00%
2020/05/25	0	0.00	1	28.75	29.00	-1	2,283	-0.04%
2020/05/22	1	28.30	1	28.35	28.40	0	2,268	0.00%
2020/05/21	1	28.40	3	28.55	28.65	-2	2,269	-0.09%
2020/05/19	1	28.15	1	28.40	28.25	0	2,253	0.00%
2020/05/18	1	28.20	1	28.40	28.05	0	2,246	0.00%
2020/05/14	2	28.08	0	0.00	28.10	2	2,250	0.09%
2020/05/13	2	28.40	0	0.00	28.30	2	2,277	0.09%
2020/05/12	5	28.68	0	0.00	28.55	5	2,290	0.22%
2020/05/08	3	28.87	0	0.00	28.85	3	2,279	0.13%
2020/05/06	1	28.80	1	29.05	29.25	0	2,262	0.00%
2020/05/04	4	28.85	8	28.93	28.90	-4	2,251	-0.18%
2020/04/30	0	0.00	7	29.53	29.55	-7	2,225	-0.31%
2020/04/29	1	29.30	0	0.00	29.25	1	2,190	0.05%
2020/04/28	0	0.00	1	28.90	28.95	-1	2,141	-0.05%
2020/04/23	5	28.75	0	0.00	28.85	5	2,079	0.24%
2020/04/22	1	28.10	7	28.23	28.20	-6	2,037	-0.29%
2020/04/21	8	28.79	1	28.45	28.45	7	2,010	0.35%
2020/04/20	2	28.73	1	28.65	28.60	1	1,892	0.05%
2020/04/17	4	28.63	2	28.70	28.40	2	1,875	0.11%
2020/04/16	3	28.10	0	0.00	28.35	3	1,846	0.16%
2020/04/15	2	28.30	2	28.60	28.45	0	1,830	0.00%
2020/04/14	0	0.00	3	27.85	28.00	-3	1,789	-0.17%
2020/04/10	0	0.00	7	27.55	27.70	-7	1,777	-0.39%
2020/04/06	2	26.35	0	0.00	26.55	2	1,716	0.12%
2020/04/01	0	0.00	1	26.50	26.55	-1	1,706	-0.06%
2020/03/31	2	25.85	2	25.90	26.00	0	1,690	0.00%
2020/03/27	4	25.55	0	0.00	25.55	4	1,672	0.24%
2020/03/25	3	24.87	6	24.88	24.80	-3	1,641	-0.18%
2020/03/24	2	24.20	0	0.00	23.95	2	1,621	0.12%
2020/03/23	2	23.05	0	0.00	23.50	2	1,597	0.13%
2020/03/20	10	22.95	0	0.00	24.00	10	1,589	0.63%
2020/03/19	6	23.03	0	0.00	22.45	6	1,547	0.39%
2020/03/18	5	25.03	2	24.98	24.90	3	1,469	0.20%
2020/03/17	4	25.19	4	25.61	25.00	0	1,440	0.00%
2020/03/16	11	26.47	0	0.00	26.00	11	1,402	0.78%
2020/03/13	2	26.00	0	0.00	27.15	2	1,373	0.15%
2020/03/12	5	28.54	0	0.00	28.20	5	1,320	0.38%
2020/03/10	0	0.00	1	27.90	27.85	-1	1,260	-0.08%
2020/03/09	7	28.21	0	0.00	28.00	7	1,233	0.57%
2020/03/06	8	28.71	0	0.00	28.70	8	1,228	0.65%
2020/03/04	0	0.00	3	28.82	28.80	-3	1,213	-0.25%
2020/03/03	0	0.00	1	29.00	29.00	-1	1,199	-0.08%
2020/03/02	1	29.20	0	0.00	29.00	1	1,194	0.08%
2020/02/27	6	29.58	0	0.00	29.30	6	1,186	0.51%
2020/02/25	1	29.50	0	0.00	29.50	1	1,164	0.09%
2020/02/21	1	30.20	0	0.00	30.20	1	1,164	0.09%
2020/02/13	1	29.60	0	0.00	29.55	1	1,118	0.09%
2020/02/12	2	29.45	0	0.00	29.45	2	1,108	0.18%
2020/02/11	2	29.50	0	0.00	29.50	2	1,091	0.18%
2020/02/07	1	29.95	0	0.00	29.80	1	1,096	0.09%
2020/02/04	2	30.00	8	29.93	30.50	-6	1,091	-0.55%
2020/02/03	3	30.08	0	0.00	30.10	3	1,094	0.27%
2020/01/30	2	29.50	0	0.00	30.30	2	1,101	0.18%
2020/01/17	2	32.00	0	0.00	32.05	2	1,095	0.18%
2020/01/16	1	32.20	1	32.10	32.20	0	1,112	0.00%
2020/01/10	1	31.85	0	0.00	31.80	1	1,232	0.08%
2020/01/06	1	33.10	1	32.85	32.80	0	1,379	0.00%
2020/01/03	2	33.15	0	0.00	33.15	2	1,422	0.14%
2020/01/02	0	0.00	1	33.45	33.50	-1	1,465	-0.07%
2019/12/27	12	33.24	0	0.00	33.10	12	1,531	0.78%
2019/12/24	2	33.30	0	0.00	33.20	2	1,603	0.12%
2019/12/20	0	0.00	1	33.90	34.00	-1	1,664	-0.06%
2019/12/19	3	33.50	0	0.00	33.80	3	1,665	0.18%
2019/12/11	1	33.65	1	33.30	33.45	0	1,783	0.00%
2019/12/09	2	33.75	0	0.00	33.75	2	1,807	0.11%
2019/12/05	1	34.05	0	0.00	34.15	1	1,851	0.05%
2019/12/04	2	34.05	0	0.00	34.35	2	1,886	0.11%
2019/12/03	0	0.00	3	34.20	34.35	-3	1,899	-0.16%
2019/12/02	1	33.80	1	34.00	33.50	0	1,911	0.00%
2019/11/28	2	33.80	3	33.85	33.80	-1	2,045	-0.05%
2019/11/26	0	0.00	1	34.00	34.00	-1	2,131	-0.05%
2019/11/19	2	32.80	0	0.00	32.80	2	2,172	0.09%
2019/11/14	3	32.78	0	0.00	32.65	3	2,236	0.13%
2019/11/12	2	32.85	0	0.00	33.05	2	2,283	0.09%
2019/11/11	0	0.00	1	33.30	33.05	-1	2,315	-0.04%
2019/11/05	3	33.77	3	33.98	34.40	0	2,362	0.00%
2019/10/30	0	0.00	1	34.45	34.40	-1	2,439	-0.04%
2019/10/29	0	0.00	5	34.00	34.00	-5	2,440	-0.20%
2019/10/28	0	0.00	1	34.00	33.95	-1	2,459	-0.04%
2019/10/23	1	33.65	0	0.00	33.50	1	2,635	0.04%
2019/10/22	1	33.90	1	34.05	34.10	0	2,739	0.00%
2019/10/18	2	33.28	1	33.30	33.85	1	3,136	0.03%
2019/10/16	0	0.00	1	33.60	33.45	-1	3,352	-0.03%
2019/10/15	2	34.03	2	34.00	34.10	0	3,325	0.00%
2019/10/14	1	34.70	7	34.72	34.90	-6	3,297	-0.18%
2019/10/08	2	33.10	1	33.55	33.00	1	3,176	0.03%
2019/10/04	1	32.95	1	33.15	32.85	0	3,138	0.00%
2019/09/26	8	33.83	2	33.70	33.70	6	3,103	0.19%
2019/09/25	1	33.70	2	33.83	34.25	-1	3,088	-0.03%
2019/09/23	1	33.00	0	0.00	33.05	1	3,055	0.03%
2019/09/20	2	33.73	0	0.00	33.60	2	3,021	0.07%
2019/09/19	1	34.25	0	0.00	34.00	1	2,976	0.03%
2019/09/18	0	0.00	430	34.47	34.55	-430	2,957	-14.54%	大賣/鉅額交易
2019/09/12	4	34.38	1	34.65	34.85	3	2,978	0.10%
2019/09/11	4	34.45	0	0.00	34.35	4	2,959	0.14%
2019/09/10	2	35.00	0	0.00	34.35	2	2,947	0.07%
2019/09/09	0	0.00	1	35.10	35.45	-1	2,913	-0.03%
2019/09/06	6	35.03	1	35.30	35.00	5	2,906	0.17%
2019/09/05	1	35.75	0	0.00	35.80	1	2,863	0.03%
2019/09/04	1	36.55	1	36.65	35.90	0	2,835	0.00%
2019/09/03	3	36.53	10.6	36.48	36.25	-7.6	2,792	-0.27%
2019/09/02	6	35.31	3	35.72	35.90	3	2,702	0.11%
2019/08/30	3	34.70	0	0.00	34.55	3	2,639	0.11%
2019/08/29	2	35.00	5	34.40	34.60	-3	2,605	-0.12%
2019/08/26	2	32.90	0	0.00	32.90	2	2,497	0.08%
2019/08/23	0	0.00	6	33.51	33.50	-6	2,488	-0.24%
2019/08/22	2	32.90	0	0.00	33.00	2	2,470	0.08%
2019/08/21	1	32.85	0	0.00	33.10	1	2,449	0.04%
2019/08/19	2	33.25	0	0.00	33.20	2	2,389	0.08%
2019/08/15	0	0.00	3	31.40	32.00	-3	2,311	-0.13%
2019/08/13	1	31.70	0	0.00	31.70	1	2,239	0.04%
2019/08/08	3	32.57	0	0.00	32.50	3	2,186	0.14%
2019/08/07	1	33.60	2	33.48	33.60	-1	2,130	-0.05%
2019/08/06	1	32.60	0	0.00	33.15	1	2,128	0.05%
2019/08/05	0	0.00	1	34.10	33.90	-1	2,093	-0.05%
2019/08/02	1	33.60	6	33.55	33.80	-5	2,089	-0.24%
2019/08/01	2	34.40	7	34.10	34.20	-5	2,046	-0.24%
2019/07/31	2	34.78	0	0.00	35.00	2	2,010	0.10%
2019/07/30	0	0.00	8	34.95	35.30	-8	1,990	-0.40%
2019/07/29	5	35.70	0	0.00	35.55	5	1,968	0.25%
2019/07/26	3	35.87	12	35.97	35.65	-9	1,925	-0.47%
2019/07/25	8	35.65	0	0.00	35.85	8	1,899	0.42%
2019/07/24	7	36.86	0	0.00	35.75	7	1,811	0.39%
2019/07/23	3	37.17	10	37.02	37.40	-7	1,674	-0.42%
2019/07/22	24	38.41	9	38.69	38.30	15	1,520	0.99%
2019/07/19	10	35.90	18	36.18	36.65	-8	1,258	-0.64%
2019/07/18	12	35.10	6	35.58	35.10	6	1,151	0.52%
2019/07/17	5	34.29	7	33.92	34.00	-2	995	-0.20%
2019/07/16	1	34.05	0	0.00	33.95	1	994	0.10%
2019/07/15	1	33.20	1	33.15	33.15	0	973	0.00%
2019/07/11	1	33.15	0	0.00	33.15	1	974	0.10%
2019/07/04	0	0.00	1	34.55	34.60	-1	905	-0.11%
2019/07/03	1	34.15	0	0.00	34.10	1	896	0.11%
2019/07/02	1	33.80	0	0.00	33.80	1	895	0.11%
2019/07/01	1	33.55	1	33.40	33.45	0	877	0.00%
2019/06/26	0	0.00	1	32.95	33.10	-1	867	-0.12%
2019/06/25	0	0.00	2	32.95	32.95	-2	858	-0.23%
2019/06/24	0	0.00	1	33.15	33.05	-1	852	-0.12%
2019/06/21	0	0.00	3	32.85	32.90	-3	828	-0.36%
2019/06/13	0	0.00	0.1	33.40	31.40	-0.1	839	-0.01%
2019/06/12	0	0.00	5	31.20	31.30	-5	836	-0.60%
2019/06/06	0	0.00	1	31.25	31.10	-1	842	-0.12%
2019/06/03	0	0.00	1	31.20	31.10	-1	870	-0.11%
2019/05/31	1	31.20	0	0.00	31.45	1	872	0.11%
2019/05/23	0	0.00	1	30.95	30.90	-1	946	-0.11%
2019/05/21	0	0.00	3	31.00	31.10	-3	1,000	-0.30%
2019/05/16	3	30.45	2	30.55	30.45	1	1,040	0.10%
2019/05/15	2	30.68	0	0.00	30.65	2	1,060	0.19%
2019/05/14	2	30.18	0	0.00	30.50	2	1,094	0.18%
2019/05/13	1	30.65	0	0.00	30.60	1	1,122	0.09%
2019/05/10	2	30.68	0	0.00	30.60	2	1,173	0.17%
2019/05/09	1	31.40	0	0.00	31.20	1	1,166	0.09%
2019/05/08	3	31.65	0	0.00	31.75	3	1,182	0.25%
2019/05/07	1	32.10	0	0.00	32.00	1	1,187	0.08%
2019/05/03	0	0.00	2	33.05	32.65	-2	1,168	-0.17%
2019/05/02	3	32.85	3	33.02	32.55	0	1,162	0.00%
2019/04/30	0	0.00	1	32.25	32.30	-1	1,140	-0.09%
2019/04/26	1	31.80	2	31.95	31.85	-1	1,139	-0.09%
2019/04/24	0	0.00	1	32.25	32.00	-1	1,127	-0.09%
2019/04/22	0	0.00	4	31.95	31.85	-4	1,106	-0.36%
2019/04/18	3	31.40	0	0.00	31.20	3	1,115	0.27%
2019/04/16	0	0.00	1	31.15	31.20	-1	1,106	-0.09%
2019/04/12	1	31.40	0	0.00	31.30	1	1,105	0.09%
2019/04/11	3	31.80	0	0.00	31.50	3	1,103	0.27%
2019/04/10	1	31.60	1	31.75	31.80	0	1,096	0.00%
2019/04/08	1	31.10	1	31.15	31.50	0	1,100	0.00%
2019/04/02	1	30.95	0	0.00	30.85	1	1,098	0.09%
2019/04/01	0	0.00	1	31.25	30.90	-1	1,096	-0.09%
2019/03/29	0	0.00	2	30.90	31.05	-2	1,083	-0.18%
2019/03/25	1	30.30	0	0.00	30.40	1	1,108	0.09%
2019/03/20	1	30.55	0	0.00	30.70	1	1,121	0.09%
2019/03/19	1	30.80	2	30.70	30.50	-1	1,118	-0.09%
2019/03/18	0	0.00	6	30.45	30.45	-6	1,115	-0.54%
2019/03/15	1	30.00	0	0.00	30.00	1	1,112	0.09%
2019/03/11	9	29.80	0	0.00	29.80	9	1,191	0.76%
2019/03/05	0	0.00	21	30.51	30.50	-21	1,312	-1.60%
2019/02/27	20	30.65	1	30.85	30.75	19	1,318	1.44%
2019/02/21	1	30.45	1	30.45	30.35	0	1,303	0.00%
2019/02/20	0	0.00	1	30.25	30.40	-1	1,312	-0.08%
2019/02/15	3	29.63	0	0.00	29.55	3	1,335	0.22%
2019/02/12	1	29.55	15	29.52	30.00	-14	1,358	-1.03%
2019/02/11	1	29.95	1	29.20	29.45	0	1,352	0.00%
2019/01/24	0	0.00	5	30.45	30.70	-5	1,459	-0.34%
2019/01/23	1	30.40	0	0.00	30.55	1	1,484	0.07%
2019/01/22	2	30.58	0	0.00	30.90	2	1,507	0.13%
2019/01/02	1	31.45	0	0.00	31.50	1	2,637	0.04%
2018/12/25	0	0.00	7	30.80	30.90	-7	2,784	-0.25%
2018/12/21	1	31.25	0	0.00	31.25	1	2,855	0.04%
2018/12/17	0	0.00	2	32.98	32.80	-2	2,886	-0.07%
2018/12/04	1	32.20	1	32.90	31.95	0	2,855	0.00%
2018/12/03	0	0.00	6	32.75	32.55	-6	2,812	-0.21%
2018/11/30	2	32.10	2	31.75	32.00	0	2,785	0.00%
2018/11/29	0	0.00	2	31.35	31.25	-2	2,754	-0.07%
2018/11/28	1	31.25	2	31.23	31.20	-1	2,746	-0.04%
2018/11/27	7	30.25	1	30.45	30.55	6	2,727	0.22%
2018/11/26	1	30.25	1	30.15	30.05	0	2,729	0.00%
2018/11/23	1	29.55	0	0.00	29.70	1	2,727	0.04%
2018/11/21	1	29.90	0	0.00	29.95	1	2,731	0.04%
2018/11/20	0	0.00	1	30.20	30.15	-1	2,728	-0.04%
2018/11/19	2	30.65	1	30.25	30.25	1	2,741	0.04%
2018/11/15	3	29.68	0	0.00	29.70	3	2,769	0.11%
2018/11/14	2	30.80	0	0.00	30.75	2	2,736	0.07%
2018/11/12	2	29.55	0	0.00	29.50	2	2,696	0.07%
2018/11/09	5	29.97	0	0.00	29.95	5	2,719	0.18%
2018/11/08	3	30.58	6	30.73	30.50	-3	2,760	-0.11%
2018/11/02	2	31.00	30	31.09	31.25	-28	2,787	-1.00%
2018/11/01	15	31.81	0	0.00	31.10	15	2,746	0.55%
2018/10/31	20	32.01	14	32.06	32.30	6	2,700	0.22%
2018/10/30	0	0.00	3	32.20	32.05	-3	2,763	-0.11%
2018/10/29	1	32.20	6	33.10	31.70	-5	2,740	-0.18%
2018/10/26	5	33.25	0	0.00	33.00	5	2,717	0.18%
2018/10/25	2	33.55	0	0.00	33.50	2	2,714	0.07%
2018/10/24	3	34.25	6	34.65	34.30	-3	2,694	-0.11%
2018/10/23	2	34.73	2	34.95	35.35	0	2,699	0.00%
2018/10/22	1	35.95	3	36.03	35.50	-2	2,672	-0.08%
2018/10/19	1	36.30	1	36.30	36.20	0	2,646	0.00%
2018/10/18	2	36.58	1	36.00	36.15	1	2,619	0.04%
2018/10/17	14	36.39	2.3	36.96	36.05	11.7	2,597	0.45%
2018/10/16	5.3	37.97	2	36.95	36.90	3.3	2,524	0.13%
2018/10/15	5	38.05	5	38.45	38.25	0	2,375	0.00%
2018/10/12	1	36.40	7.3	37.08	37.30	-6.3	2,132	-0.30%
2018/10/11	0.3	36.60	2	36.23	36.10	-1.7	2,034	-0.08%
2018/10/09	0	0.00	7.3	36.74	36.90	-7.3	1,900	-0.38%
2018/10/08	0	0.00	5	35.75	35.40	-5	1,801	-0.28%
2018/10/04	1.3	35.94	44	35.89	35.95	-42.7	1,759	-2.43%
2018/10/03	0	0.00	16	36.07	36.20	-16	1,714	-0.93%
2018/10/02	0	0.00	80	35.68	35.70	-80	1,690	-4.73%
2018/10/01	1	35.40	4	35.45	35.35	-3	1,696	-0.18%
2018/09/28	1	35.05	1	35.00	35.10	0	1,714	0.00%
2018/09/27	0	0.00	2	34.85	34.95	-2	1,708	-0.12%
2018/09/25	1	34.90	1	34.80	34.90	0	1,680	0.00%
2018/09/21	1	33.95	4	34.16	34.05	-3	1,663	-0.18%
2018/09/19	1	33.65	1	33.80	33.65	0	1,660	0.00%
2018/09/18	1	33.30	2	33.55	33.50	-1	1,652	-0.06%
2018/09/14	1	33.00	0	0.00	33.05	1	1,650	0.06%
2018/09/13	0	0.00	16	33.48	33.50	-16	1,646	-0.97%
2018/09/12	1	33.25	18	33.22	33.15	-17	1,648	-1.03%
2018/09/11	1	34.00	10	33.60	33.65	-9	1,641	-0.55%
2018/09/06	1	32.70	0	0.00	33.20	1	1,611	0.06%
2018/09/04	2	33.28	0	0.00	33.50	2	1,582	0.13%
2018/09/03	1	33.90	0	0.00	33.50	1	1,564	0.06%
2018/08/31	1	33.55	1	34.15	34.15	0	1,554	0.00%
2018/08/29	5	34.00	0	0.00	34.10	5	1,546	0.32%
2018/08/28	1	34.30	3	34.35	34.35	-2	1,532	-0.13%
2018/08/27	3	34.55	0	0.00	34.65	3	1,527	0.20%
2018/08/24	1	34.70	0	0.00	34.70	1	1,527	0.07%
2018/08/23	14	35.76	46	35.83	35.65	-32	1,512	-2.12%
2018/08/21	0	0.00	2	35.13	35.05	-2	1,446	-0.14%
2018/08/17	9	35.00	3	34.82	34.55	6	1,433	0.42%
2018/08/16	4	35.08	5	35.33	35.05	-1	1,415	-0.07%
2018/08/15	3	34.65	10	34.96	34.90	-7	1,377	-0.51%
2018/08/14	18	33.23	3	33.93	34.20	15	1,315	1.14%
2018/08/13	2	32.93	20	33.00	32.60	-18	1,294	-1.39%
2018/08/10	11	34.30	0	0.00	33.70	11	1,270	0.87%
2018/08/09	1	34.10	0	0.00	34.15	1	1,287	0.08%
2018/08/08	2	33.98	20	34.36	34.85	-18	1,284	-1.40%
2018/08/07	6	34.79	1	35.20	34.35	5	1,258	0.40%
2018/08/06	28	34.50	11	34.49	34.60	17	1,196	1.42%
2018/08/02	0	0.00	2	32.95	33.00	-2	1,106	-0.18%
2018/08/01	0	0.00	3	32.38	32.60	-3	1,074	-0.28%
2018/07/31	1	31.30	0	0.00	31.60	1	1,045	0.10%
2018/07/30	1	31.70	0	0.00	31.50	1	1,036	0.10%
2018/07/27	2	32.35	0	0.00	32.20	2	994	0.20%
2018/07/26	0	0.00	1	32.25	32.35	-1	960	-0.10%
2018/07/25	1	31.30	0	0.00	31.40	1	952	0.10%
2018/07/24	2	31.90	9	31.72	31.80	-7	983	-0.71%
2018/07/18	5	30.75	0	0.00	30.80	5	1,034	0.48%
2018/07/17	13	30.36	2	30.50	30.50	11	1,039	1.06%
2018/07/12	2	29.33	0	0.00	29.50	2	1,062	0.19%
2018/07/11	1	29.70	0	0.00	29.75	1	1,058	0.09%
2018/07/09	6	30.00	0.4	30.70	29.70	5.6	1,039	0.54%
2018/07/06	2	29.95	1	31.40	30.00	1	989	0.10%
2018/07/05	1	30.70	0	0.00	30.70	1	953	0.10%
2018/06/29	0	0.00	1	33.50	33.50	-1	966	-0.10%
2018/06/28	3	31.85	0	0.00	31.60	3	955	0.31%
2018/06/22	1	32.85	0	0.00	32.70	1	988	0.10%
2018/06/21	1	33.30	0	0.00	33.20	1	992	0.10%
2018/06/12	1	33.80	0	0.00	33.80	1	1,136	0.09%
2018/06/08	5	34.20	1	34.05	33.95	4	1,155	0.35%
2018/05/31	0	0.00	2	33.35	34.35	-2	1,253	-0.16%
2018/05/29	0	0.00	2	33.30	33.30	-2	1,318	-0.15%
2018/05/25	1	33.35	0	0.00	33.70	1	1,359	0.07%
2018/05/24	0.2	33.60	0	0.00	33.55	0.2	1,385	0.01%
2018/05/22	0	0.00	1	34.35	33.85	-1	1,460	-0.07%
2018/05/21	0	0.00	1	33.80	33.55	-1	1,486	-0.07%
2018/05/17	4	33.58	1	33.70	33.50	3	1,523	0.20%
2018/05/16	4	34.54	0	0.00	34.20	4	1,508	0.27%
2018/05/11	0	0.00	1	35.30	35.30	-1	1,625	-0.06%
2018/05/03	0	0.00	1	35.35	35.35	-1	1,816	-0.06%
2018/05/02	5	35.52	0	0.00	35.45	5	1,836	0.27%
2018/04/30	0	0.00	5	36.13	36.40	-5	1,834	-0.27%
2018/04/27	1	35.35	0	0.00	35.35	1	1,799	0.06%
2018/04/26	1	35.70	3	35.60	35.60	-2	1,829	-0.11%
2018/04/25	1	35.20	0	0.00	35.15	1	1,814	0.06%
2018/04/24	5	35.17	2	35.25	35.30	3	1,810	0.17%
2018/04/20	0	0.00	1	34.75	34.70	-1	1,834	-0.05%
2018/04/19	0	0.00	1	34.80	34.25	-1	1,846	-0.05%
2018/04/18	2	33.85	0	0.00	34.00	2	1,869	0.11%
2018/04/17	4	33.90	0	0.00	33.95	4	1,968	0.20%
2018/04/16	2	34.48	0	0.00	34.35	2	2,096	0.10%
2018/04/13	0	0.00	1	35.00	34.80	-1	2,126	-0.05%
2018/04/10	0	0.00	3	34.45	34.40	-3	2,202	-0.14%
2018/04/09	5	34.15	4	34.43	34.10	1	2,237	0.04%
2018/04/03	6	34.65	1	34.75	34.75	5	2,256	0.22%
2018/04/02	5	35.10	0	0.00	35.20	5	2,266	0.22%
2018/03/31	7	35.04	0	0.00	35.30	7	2,280	0.31%
2018/03/28	2	34.68	1	34.50	34.50	1	2,323	0.04%
2018/03/27	0	0.00	1	35.60	35.35	-1	2,308	-0.04%
2018/03/26	2	34.80	0	0.00	34.70	2	2,313	0.09%
2018/03/23	15	34.84	0	0.00	34.95	15	2,304	0.65%
2018/03/22	2	35.85	0	0.00	35.70	2	2,286	0.09%
2018/03/21	1	36.10	0	0.00	36.10	1	2,306	0.04%
2018/03/16	1	36.40	4	37.60	37.60	-3	2,329	-0.13%
2018/03/15	0	0.00	3	36.93	36.95	-3	2,310	-0.13%
2018/03/14	1	37.10	1	37.05	37.15	0	2,332	0.00%
2018/03/12	0	0.00	2	36.60	36.40	-2	2,414	-0.08%
2018/03/09	16	36.23	1	36.20	36.20	15	2,461	0.61%
2018/03/08	1	36.60	0	0.00	36.40	1	2,599	0.04%
2018/03/05	0	0.00	4	37.99	37.75	-4	2,827	-0.14%
2018/03/02	3	37.60	5	37.60	37.70	-2	2,780	-0.07%
2018/03/01	2	36.80	2	37.48	37.60	0	2,768	0.00%
2018/02/23	0	0.00	3	37.78	37.50	-3	2,721	-0.11%
2018/02/22	1	36.30	0	0.00	37.35	1	2,684	0.04%
2018/02/21	0	0.00	4	35.95	36.30	-4	2,648	-0.15%
2018/02/12	11	34.54	0	0.00	34.55	11	2,616	0.42%
2018/02/09	3	33.20	1	34.05	34.50	2	2,595	0.08%
2018/02/07	2	34.80	1	35.25	34.60	1	2,574	0.04%
2018/02/06	24	34.92	127	34.56	34.65	-103	2,558	-4.03%	大賣/鉅額交易
2018/02/05	3	36.98	0	0.00	37.10	3	2,494	0.12%
2018/02/01	10	39.56	4	39.65	38.50	6	2,464	0.24%
2018/01/31	1	37.80	2	38.65	38.65	-1	2,352	-0.04%
2018/01/30	1	37.95	0	0.00	37.75	1	2,309	0.04%
2018/01/29	4	37.90	0	0.00	37.75	4	2,303	0.17%
2018/01/26	2	37.93	0	0.00	38.15	2	2,308	0.09%
2018/01/25	5	38.00	4	38.03	38.00	1	2,302	0.04%
2018/01/24	5	37.65	1	37.50	38.00	4	2,282	0.18%
2018/01/23	5	37.20	0	0.00	37.20	5	2,273	0.22%
2018/01/22	10	36.95	7	37.64	36.85	3	2,288	0.13%
2018/01/19	5	37.60	0	0.00	37.75	5	2,289	0.22%
2018/01/18	10	37.75	0	0.00	37.60	10	2,314	0.43%
2018/01/17	2	37.73	0	0.00	37.70	2	2,352	0.09%
2018/01/16	10	38.00	5	38.05	38.15	5	2,372	0.21%
2018/01/15	50	38.35	0	0.00	38.50	50	2,338	2.14%
2018/01/11	5	38.89	3	39.03	39.25	2	2,347	0.09%
2018/01/10	4	38.55	12	38.36	38.50	-8	2,240	-0.36%
2018/01/09	1	37.90	1	37.95	38.00	0	2,120	0.00%
2018/01/05	1	37.60	3	37.72	37.80	-2	2,108	-0.09%
2018/01/04	2	36.90	2	37.18	37.15	0	2,071	0.00%
2018/01/03	4	36.78	5	37.00	37.00	-1	2,069	-0.05%
2018/01/02	0	0.00	5	37.34	37.30	-5	2,055	-0.24%