裕隆 (2201)-元大-內湖券商分點個股進出

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
70.9
漲跌
▲0.4
漲幅
+0.57%
成交量
2,780張
產業
上市汽車類股
733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

裕隆 (2201)籌碼相關－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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
2024/05/22	4.1	71.05	0	0.00	70.90	4.1	5,831	0.07%
2024/05/21	0	0.00	4	70.90	70.50	-4	5,838	-0.07%
2024/05/20	2.1	71.35	1	71.40	71.30	1.1	5,829	0.02%
2024/05/17	5.4	71.44	0	0.00	71.00	5.4	5,858	0.09%
2024/05/16	4.2	71.73	8	71.90	71.80	-3.8	5,938	-0.06%
2024/05/15	4.1	72.08	4	72.43	71.40	0.1	5,893	0.00%
2024/05/14	10.1	71.77	0	0.00	71.60	10.1	5,851	0.17%
2024/05/13	2.2	73.99	32.1	73.65	72.50	-29.9	5,807	-0.52%
2024/05/10	10.1	72.56	5	72.86	73.10	5.1	5,750	0.09%
2024/05/09	8.1	75.48	11.1	75.71	75.00	-3	5,542	-0.05%
2024/05/08	16.2	74.23	20.1	75.84	76.30	-3.9	5,340	-0.07%
2024/05/07	3.2	72.61	2	72.60	73.80	1.2	5,104	0.02%
2024/05/06	43.2	73.87	2	74.25	73.60	41.1	4,986	0.82%
2024/05/03	3	72.77	15.7	73.25	73.70	-12.7	4,803	-0.26%
2024/05/02	1.1	71.00	3	70.57	70.50	-1.9	4,522	-0.04%
2024/04/30	2	68.85	1	68.60	68.70	1	4,460	0.02%
2024/04/29	5	69.18	3.1	68.85	69.30	1.9	4,426	0.04%
2024/04/26	1.1	67.88	1	68.80	67.50	0.1	4,348	0.00%
2024/04/25	8.1	67.34	0	67.80	67.40	8.1	4,353	0.19%
2024/04/24	0	0.00	0	68.10	68.00	0	4,375	0.00%
2024/04/23	2	67.70	0	0.00	67.50	2	4,493	0.04%
2024/04/22	1	68.00	10.1	68.17	67.80	-9	4,508	-0.20%
2024/04/19	11	67.55	0	0.00	66.90	11	4,450	0.25%
2024/04/18	1	69.30	6.1	69.42	69.30	-5.1	4,372	-0.12%
2024/04/17	6	67.78	1	68.60	67.40	5	4,297	0.12%
2024/04/16	17.4	67.48	1	67.60	67.40	16.4	4,327	0.38%
2024/04/15	6	68.87	4	69.45	69.30	2	4,331	0.05%
2024/04/12	5	69.66	0	69.40	69.00	5	4,315	0.12%
2024/04/11	1.1	69.10	0	0.00	69.30	1.1	4,321	0.03%
2024/04/10	0	69.41	2	69.65	69.90	-2	4,333	-0.05%
2024/04/09	6.1	69.22	4	69.80	69.10	2.1	4,375	0.05%
2024/04/08	6	70.13	15.7	69.41	70.00	-9.7	4,361	-0.22%
2024/04/03	1.2	67.05	1	66.70	66.70	0.2	4,271	0.00%
2024/04/02	1	67.72	0	0.00	67.80	1	4,291	0.02%
2024/04/01	2	68.50	3	68.60	68.30	-1	4,275	-0.02%
2024/03/29	4	68.20	0	68.10	68.10	4	4,301	0.09%
2024/03/28	1	67.70	0	0.00	68.20	1	4,347	0.02%
2024/03/27	1	67.30	0	0.00	67.30	1	4,480	0.02%
2024/03/26	6	68.57	0	0.00	67.10	6	4,634	0.13%
2024/03/25	10	68.86	0	0.00	68.10	10	4,637	0.22%
2024/03/22	4	68.05	0	0.00	68.30	4	4,690	0.09%
2024/03/21	10	67.93	7	68.00	67.80	3	4,792	0.06%
2024/03/20	4	67.93	5	68.60	67.70	-1	4,949	-0.02%
2024/03/19	6	68.60	2.1	68.43	68.30	3.9	4,983	0.08%
2024/03/18	2	69.45	4	69.50	69.50	-2	5,136	-0.04%
2024/03/15	0	69.70	0	0.00	68.50	0	5,158	0.00%
2024/03/14	0	70.10	1	70.10	69.80	-1	5,161	-0.02%
2024/03/13	11.3	70.71	1	70.79	69.70	10.3	5,145	0.20%
2024/03/12	4	71.37	14.1	71.36	71.90	-10.1	5,096	-0.20%
2024/03/11	3	67.27	40	67.52	67.60	-37	4,959	-0.75%
2024/03/08	22.1	67.78	9	67.58	67.10	13.1	4,948	0.26%
2024/03/07	15	69.15	2	69.00	68.90	13	4,864	0.27%
2024/03/06	7	70.81	4	70.65	70.10	3	4,820	0.06%
2024/03/05	5	70.62	50	70.58	70.40	-45	4,945	-0.91%
2024/03/04	9	70.72	0	70.60	70.80	9	4,943	0.18%
2024/03/01	2	71.00	1	71.70	70.70	1	4,936	0.02%
2024/02/29	6.1	68.85	208	68.74	70.70	-201.9	4,946	-4.08%	大賣/鉅額交易
2024/02/27	7	69.51	1	69.60	69.40	6	4,902	0.12%
2024/02/26	25	70.72	0.1	70.60	70.60	24.9	4,906	0.51%
2024/02/23	4.1	71.46	4.1	72.14	71.20	0	4,978	0.00%
2024/02/22	1	70.90	1	70.80	70.90	0	5,036	0.00%
2024/02/21	3	71.13	0	0.00	70.80	3	5,195	0.06%
2024/02/20	2	71.40	0	71.50	70.90	2	5,293	0.04%
2024/02/19	38	71.73	41.2	72.12	72.20	-3.2	5,303	-0.06%
2024/02/16	5	69.84	1.1	70.27	69.90	3.9	5,334	0.07%
2024/02/15	1.2	69.03	0	0.00	68.70	1.2	5,342	0.02%
2024/02/05	0	0.00	5	68.50	69.30	-5	5,354	-0.09%
2024/02/02	2	69.60	0	0.00	69.10	2	5,451	0.04%
2024/01/31	1	68.90	1	69.40	69.50	0	5,501	0.00%
2024/01/30	0	69.70	2	70.50	69.60	-2	5,522	-0.04%
2024/01/29	5	69.90	0	0.00	69.80	5	5,541	0.09%
2024/01/25	1	70.00	3	70.80	69.70	-2	5,675	-0.04%
2024/01/24	2	71.00	7.2	70.80	70.80	-5.2	5,723	-0.09%
2024/01/23	14	68.99	1	69.00	69.60	13	5,865	0.22%
2024/01/19	5	68.70	1.1	69.10	69.10	3.9	6,009	0.07%
2024/01/18	3.1	68.43	1	68.10	68.50	2.1	6,091	0.03%
2024/01/17	12.1	68.82	1	68.20	67.70	11.1	6,163	0.18%
2024/01/16	2	70.40	0	0.00	69.80	2	6,113	0.03%
2024/01/15	2	70.80	1	70.70	70.90	1	6,215	0.02%
2024/01/12	1	70.70	0	0.00	70.70	1	6,435	0.02%
2024/01/10	1	70.00	1	69.80	70.20	0	6,941	0.00%
2024/01/09	18	71.57	3.1	72.19	70.90	15	7,154	0.21%
2024/01/08	7	72.56	5	73.20	72.30	2	7,691	0.03%
2024/01/05	1	72.30	2	72.30	72.40	-1	8,913	-0.01%
2024/01/04	2	72.90	77	72.91	72.60	-75	9,230	-0.81%
2024/01/03	7	73.57	0	0.00	73.10	7	9,285	0.08%
2024/01/02	12	74.95	1	75.40	74.80	11	9,265	0.12%
2023/12/29	12	74.79	2	74.90	74.80	10	9,295	0.11%
2023/12/28	2	73.91	6.2	74.07	74.60	-4.2	9,415	-0.04%
2023/12/27	0.3	73.21	73	73.20	73.30	-72.7	9,442	-0.77%
2023/12/26	15	72.82	1	72.70	72.70	14	9,545	0.15%
2023/12/25	0	73.10	0	0.00	72.80	0	9,755	0.00%
2023/12/22	3.2	72.34	2.3	73.61	72.20	0.9	9,944	0.01%
2023/12/21	7.4	72.75	1	73.00	72.70	6.4	9,849	0.06%
2023/12/20	2.3	74.14	2	74.60	74.10	0.3	9,898	0.00%
2023/12/19	9	73.95	2	74.00	74.00	7	9,935	0.07%
2023/12/18	1.2	74.65	0	0.00	74.40	1.2	9,995	0.01%
2023/12/15	9	76.12	3	75.60	75.50	6	10,188	0.06%
2023/12/14	5	76.66	1	77.10	77.30	4	10,213	0.04%
2023/12/13	17.3	76.27	0	0.00	76.00	17.3	10,171	0.17%
2023/12/12	1	78.00	2.1	78.49	77.80	-1.1	10,053	-0.01%
2023/12/11	0	0.00	2	78.30	78.00	-2	10,108	-0.02%
2023/12/08	2	77.30	0.1	77.70	77.20	1.9	10,156	0.02%
2023/12/07	3	77.80	1	78.00	77.60	2	10,186	0.02%
2023/12/06	20	77.00	3.1	78.07	77.80	17	10,240	0.17%
2023/12/05	2.1	76.70	2	76.80	77.00	0.1	10,270	0.00%
2023/12/04	2	76.80	2	77.30	76.50	0	10,336	0.00%
2023/12/01	0	0.00	10	77.00	77.10	-10	10,458	-0.10%
2023/11/30	10	76.54	0	0.00	76.90	10	10,662	0.09%
2023/11/28	5	78.20	2	78.20	78.40	3	11,565	0.03%
2023/11/27	7	77.60	0.3	77.80	77.10	6.7	11,759	0.06%
2023/11/24	0	0.00	3	78.57	78.50	-3	12,164	-0.02%
2023/11/22	16	77.93	0	0.00	77.70	16	12,453	0.13%
2023/11/21	2	79.20	14	79.04	79.00	-12	12,370	-0.10%
2023/11/20	20.1	78.17	11	78.01	78.00	9.1	12,279	0.07%
2023/11/17	3.1	80.09	10	80.16	80.20	-6.9	12,116	-0.06%
2023/11/16	1	78.80	0	0.00	79.10	1	12,025	0.01%
2023/11/15	7	79.06	8	79.35	78.50	-1	11,968	-0.01%
2023/11/14	2	78.10	4	77.70	77.90	-2	11,858	-0.02%
2023/11/13	0	77.70	1	77.50	77.60	-1	11,869	-0.01%
2023/11/10	12	77.44	3	77.40	77.10	9	11,883	0.08%
2023/11/09	14	78.82	2	79.20	79.20	12	11,857	0.10%
2023/11/08	2	78.75	0.2	79.10	78.60	1.8	12,001	0.02%
2023/11/07	1	77.91	3	78.90	79.10	-2	12,008	-0.02%
2023/11/06	2	79.00	1	79.10	78.80	1	12,036	0.01%
2023/11/03	0.2	78.20	0	0.00	78.20	0.2	12,143	0.00%
2023/11/02	2.8	75.96	5.1	76.90	77.40	-2.3	12,086	-0.02%
2023/11/01	32	74.98	38.6	74.95	75.00	-6.6	12,009	-0.06%
2023/10/31	20.1	75.20	2	75.32	74.10	18	11,946	0.15%
2023/10/30	4	77.27	1	76.90	76.90	3	11,861	0.03%
2023/10/27	9.1	77.47	3	77.93	77.30	6.1	11,890	0.05%
2023/10/26	8.1	78.73	1	78.40	78.20	7.1	11,957	0.06%
2023/10/25	22	80.34	22.2	80.17	80.10	-0.2	11,962	0.00%
2023/10/24	13	78.48	2	78.60	79.00	11	12,043	0.09%
2023/10/23	15.1	78.12	2.1	78.36	77.80	13	12,066	0.11%
2023/10/20	19.4	79.37	5	79.58	79.10	14.4	12,142	0.12%
2023/10/19	5.1	80.30	7.2	81.11	81.40	-2.1	12,052	-0.02%
2023/10/18	41.3	82.28	34	80.87	80.10	7.2	12,069	0.06%
2023/10/17	25.2	81.82	3	82.63	81.10	22.2	11,808	0.19%
2023/10/16	26.2	85.23	7.1	84.58	83.00	19.1	11,705	0.16%
2023/10/13	50.2	86.68	55.4	87.34	85.10	-5.2	11,340	-0.05%
2023/10/12	3.3	83.20	17.5	83.01	84.00	-14.2	10,331	-0.14%
2023/10/11	1.5	78.60	2	79.30	78.80	-0.5	10,484	0.00%
2023/10/06	3	78.97	1.2	79.30	78.90	1.8	10,709	0.02%
2023/10/05	5	78.76	2.5	78.70	78.40	2.5	10,747	0.02%
2023/10/04	19.8	78.75	2.1	78.98	78.40	17.7	10,777	0.16%
2023/10/03	2.3	81.00	1	80.50	80.50	1.3	10,670	0.01%
2023/10/02	6.1	82.14	5	82.10	82.00	1.1	10,679	0.01%
2023/09/28	24.3	84.64	6	84.43	83.00	18.3	10,776	0.17%
2023/09/27	17.2	84.70	25	85.95	86.00	-7.9	10,746	-0.07%
2023/09/26	3	84.03	2	84.65	83.70	1	10,621	0.01%
2023/09/25	7	84.93	10	84.83	84.30	-3	10,678	-0.03%
2023/09/22	4	81.35	3.1	81.30	82.50	0.9	10,638	0.01%
2023/09/21	5.1	81.05	1	81.70	80.60	4.1	10,613	0.04%
2023/09/20	45.2	84.75	44	82.32	82.20	1.2	10,624	0.01%
2023/09/19	10	84.66	4.2	85.19	84.60	5.8	10,450	0.06%
2023/09/18	11	83.07	1	84.20	83.30	10	10,335	0.10%
2023/09/15	12	82.98	4.2	83.20	82.90	7.8	10,380	0.08%
2023/09/14	35	84.15	20.1	83.65	83.80	14.9	10,412	0.14%
2023/09/13	3	83.33	12	82.70	83.90	-9	10,425	-0.09%
2023/09/12	22	81.75	3	81.73	81.30	19	10,631	0.18%
2023/09/11	23.1	83.08	53.1	82.25	81.20	-30	10,647	-0.28%
2023/09/08	29.2	83.10	0	0.00	82.60	29.2	10,628	0.27%
2023/09/07	41	83.95	4.1	83.78	84.50	37	10,632	0.35%
2023/09/06	19	84.14	17	84.04	83.20	2	10,618	0.02%
2023/09/05	47	85.48	25	84.93	85.20	22	10,593	0.21%
2023/09/04	61	87.23	60.1	86.86	85.70	1	10,510	0.01%
2023/09/01	59.2	84.88	71.2	85.92	85.30	-12	9,982	-0.12%
2023/08/31	10	83.82	19	83.77	83.40	-9	9,779	-0.09%
2023/08/30	34	81.11	97.1	82.15	83.70	-63.1	9,882	-0.64%
2023/08/29	32	77.50	35.2	79.47	79.80	-3.2	9,712	-0.03%
2023/08/28	62	76.33	25.1	76.94	75.70	36.9	10,084	0.37%
2023/08/25	9	74.77	0	0.00	75.00	9	10,409	0.09%
2023/08/23	1	74.90	0	0.00	74.70	1	11,529	0.01%
2023/08/22	0	75.40	0	0.00	74.30	0	11,663	0.00%
2023/08/21	2	75.10	0	0.00	75.40	2	11,977	0.02%
2023/08/18	0	0.00	1	74.90	74.70	-1	12,263	-0.01%
2023/08/17	3.2	73.72	5.1	74.86	75.60	-1.8	12,610	-0.01%
2023/08/16	4.1	73.26	0	0.00	73.20	4.1	12,960	0.03%
2023/08/15	1	74.32	1.1	75.30	74.30	0	13,037	0.00%
2023/08/14	26.1	75.42	20	74.26	73.40	6.1	13,253	0.05%
2023/08/11	4	78.08	4	78.15	77.50	0	13,487	0.00%
2023/08/10	5	78.30	0.1	78.30	77.90	4.9	13,636	0.04%
2023/08/09	11.1	80.75	7.1	80.18	79.20	4.1	13,659	0.03%
2023/08/08	6	79.58	0	0.00	79.70	6	13,666	0.04%
2023/08/07	2.1	80.45	0	0.00	80.50	2.1	13,852	0.01%
2023/08/04	4	80.55	0	0.00	80.70	4	13,957	0.03%
2023/08/02	12.1	81.46	15	80.15	80.10	-2.9	13,997	-0.02%
2023/08/01	9	81.86	13	81.45	81.00	-4	13,969	-0.03%
2023/07/31	18	82.97	25.3	82.70	82.00	-7.3	13,957	-0.05%
2023/07/28	22	80.92	14	81.52	81.60	8	13,918	0.06%
2023/07/27	19	79.45	26	80.51	81.00	-7	13,982	-0.05%
2023/07/26	37.3	79.66	3.5	79.16	77.70	33.8	13,895	0.24%
2023/07/25	130.3	79.44	97.4	78.79	79.80	33	13,936	0.24%	大買/
2023/07/24	86.1	76.90	17	76.47	76.20	69.1	13,873	0.50%
2023/07/21	34.2	77.64	16.5	77.72	77.40	17.7	13,893	0.13%
2023/07/20	26	78.70	9	78.71	78.20	17	14,010	0.12%
2023/07/19	21.9	79.90	5	80.24	79.00	16.9	13,983	0.12%
2023/07/18	13.2	80.74	10	83.41	80.20	3.2	14,165	0.02%
2023/07/17	4	84.62	5	84.82	84.40	-1	14,604	-0.01%
2023/07/14	67	86.78	18.4	86.43	85.50	48.6	15,027	0.32%
2023/07/13	56	82.69	43.6	83.22	84.00	12.4	15,484	0.08%
2023/07/12	8	80.50	12	80.69	80.20	-4	15,701	-0.03%
2023/07/11	18	80.52	10	81.77	80.00	8	16,083	0.05%
2023/07/10	0.3	81.63	1	82.00	81.30	-0.7	16,401	0.00%
2023/07/07	50.4	82.88	14	83.37	82.30	36.4	16,394	0.22%
2023/07/06	39.1	83.41	56	83.39	83.50	-16.9	16,360	-0.10%
2023/07/05	31.1	81.99	11	82.05	81.80	20.1	16,184	0.12%
2023/07/04	17.3	82.84	11	82.62	82.40	6.3	16,023	0.04%
2023/07/03	15	82.15	23	82.01	81.80	-8	16,017	-0.05%
2023/06/30	25	82.66	18	82.72	82.60	7	15,975	0.04%
2023/06/29	32	80.94	2	80.80	80.50	30	15,906	0.19%
2023/06/28	39	80.91	25	81.26	80.80	14	15,888	0.09%
2023/06/27	38	79.92	2	79.70	79.40	36	15,857	0.23%
2023/06/26	17	81.05	3	81.70	82.00	14	15,917	0.09%
2023/06/21	18.1	82.51	7	82.16	82.00	11.1	16,007	0.07%
2023/06/20	39	83.57	6.4	83.29	83.10	32.6	16,009	0.20%
2023/06/19	10	83.47	3.5	83.42	83.40	6.5	16,067	0.04%
2023/06/16	31.5	85.92	2.1	86.43	83.70	29.5	16,268	0.18%
2023/06/15	3.5	87.11	5	87.84	87.70	-1.5	16,050	-0.01%
2023/06/14	15.5	87.37	13.1	87.40	87.40	2.4	16,092	0.01%
2023/06/13	27	88.07	19	87.79	87.10	8	16,261	0.05%
2023/06/12	7	87.69	1	87.90	86.80	6	16,486	0.04%
2023/06/09	16.1	87.26	5	87.58	87.80	11.1	16,587	0.07%
2023/06/08	16.1	89.09	3	88.53	87.10	13.1	16,894	0.08%
2023/06/07	7	89.11	9	89.65	89.70	-2	17,277	-0.01%
2023/06/06	12.2	89.27	12.9	88.83	88.50	-0.7	17,427	0.00%
2023/06/05	17.4	91.92	26	92.08	90.60	-8.6	17,463	-0.05%
2023/06/02	22.2	90.54	23	90.86	90.60	-0.8	17,273	0.00%
2023/06/01	31.4	90.67	33.1	90.27	89.60	-1.8	17,110	-0.01%
2023/05/31	14.1	85.92	22.1	86.80	87.60	-8	16,730	-0.05%
2023/05/30	69.3	86.94	32.1	86.91	86.60	37.2	16,779	0.22%
2023/05/29	3	83.00	2	83.20	82.80	1	16,189	0.01%
2023/05/26	7	83.26	5	82.84	82.20	2	16,720	0.01%
2023/05/25	14.2	84.20	14	84.59	83.40	0.2	16,790	0.00%
2023/05/24	8.1	83.61	12.1	84.30	85.30	-4	16,784	-0.02%
2023/05/23	18	84.53	11.5	84.16	83.70	6.5	16,779	0.04%
2023/05/22	53	82.37	61	84.04	84.20	-8	16,625	-0.05%
2023/05/19	3.2	80.86	7	81.19	80.40	-3.8	16,605	-0.02%
2023/05/18	12	80.45	10	81.46	81.80	2	17,232	0.01%
2023/05/17	14	80.66	8	81.10	81.10	6	17,202	0.03%
2023/05/16	4	78.69	7.7	79.11	79.60	-3.7	16,929	-0.02%
2023/05/15	6	77.28	4	77.25	76.70	2	16,975	0.01%
2023/05/12	9.7	77.76	7	76.79	78.30	2.7	17,522	0.02%
2023/05/11	9.7	77.76	7	76.79	75.90	2.7	17,605	0.02%
2023/05/10	1	78.41	1	79.10	79.10	0	17,858	0.00%
2023/05/08	0	0.00	0.1	78.20	78.10	-0.1	18,373	0.00%
2023/05/05	8	77.85	7	77.61	77.40	1	19,117	0.01%
2023/05/04	13	77.11	23	76.88	77.80	-10	20,127	-0.05%
2023/05/03	9.1	78.29	10	78.10	77.60	-0.9	20,629	0.00%
2023/05/02	10	80.65	8	80.35	80.00	2	21,995	0.01%
2023/04/28	35	81.15	29	81.10	80.60	6	22,329	0.03%
2023/04/27	24	79.86	19	80.66	80.50	5	22,911	0.02%
2023/04/26	12	78.98	19.5	79.35	79.80	-7.5	23,222	-0.03%
2023/04/25	15.1	80.72	12.1	79.56	78.50	3	23,224	0.01%
2023/04/24	9	79.87	6	79.70	80.90	3	23,268	0.01%
2023/04/21	18	80.44	18	80.33	80.30	0	23,333	0.00%
2023/04/20	28.5	81.74	31.1	81.26	82.00	-2.6	23,300	-0.01%
2023/04/19	21.1	83.92	25.1	84.50	83.20	-4.1	23,430	-0.02%
2023/04/18	11.7	84.62	50.9	84.41	85.70	-39.2	23,376	-0.17%
2023/04/17	41.4	81.35	24.1	81.42	81.80	17.3	22,746	0.08%
2023/04/14	18	78.89	21	78.94	79.10	-3	22,664	-0.01%
2023/04/13	26	77.13	28.1	78.17	77.60	-2.1	22,469	-0.01%
2023/04/12	4	75.45	2.1	75.41	75.60	1.9	22,228	0.01%
2023/04/11	1	75.97	1.2	75.55	74.70	-0.1	22,378	0.00%
2023/04/10	1.1	74.41	2	74.40	74.80	-1	22,442	0.00%
2023/04/06	1.1	73.74	1	73.40	73.70	0.1	22,946	0.00%
2023/03/31	4	76.40	4	75.10	75.20	0	23,097	0.00%
2023/03/30	4	75.83	4	76.83	76.50	0	23,290	0.00%
2023/03/29	6	75.42	8	75.19	75.60	-2	23,597	-0.01%
2023/03/28	12	74.93	13.1	74.90	74.50	-1.1	24,135	0.00%
2023/03/27	27.1	76.54	2	77.50	75.50	25.1	24,251	0.10%
2023/03/24	4	78.10	9.1	78.23	78.80	-5.1	24,380	-0.02%
2023/03/23	5	77.12	3	77.50	77.50	2	24,792	0.01%
2023/03/22	7	78.09	9	77.74	76.40	-2	25,520	-0.01%
2023/03/21	4	78.05	6.1	77.87	77.30	-2.1	25,958	-0.01%
2023/03/20	8	75.70	7	75.83	75.80	1	26,583	0.00%
2023/03/17	8	75.38	11.1	75.29	75.70	-3.1	26,757	-0.01%
2023/03/16	15.1	75.73	30	75.13	73.90	-14.9	27,143	-0.05%
2023/03/15	21.1	77.12	25.4	76.92	75.90	-4.3	27,463	-0.02%
2023/03/14	11.1	75.04	6	75.05	75.50	5.1	27,639	0.02%
2023/03/13	14.5	73.39	11.4	74.16	76.00	3.1	27,805	0.01%
2023/03/10	19.1	72.82	47	72.65	72.40	-27.9	28,035	-0.10%
2023/03/09	24.1	76.58	10	76.57	76.00	14.1	28,440	0.05%
2023/03/08	12.2	77.76	14.1	77.52	77.60	-1.9	29,589	-0.01%
2023/03/07	7	79.26	5	79.22	79.20	2	31,679	0.01%
2023/03/06	9	78.78	16	78.66	79.00	-7	32,545	-0.02%
2023/03/03	22	78.47	19	78.33	78.10	3	33,580	0.01%
2023/03/02	44.4	79.38	44.8	78.83	78.80	-0.4	33,809	0.00%
2023/03/01	35	82.03	20	82.46	81.60	15	34,331	0.04%
2023/02/24	67	81.71	69.1	81.47	81.30	-2.1	34,926	-0.01%
2023/02/23	25	78.70	51	79.07	80.00	-26	35,006	-0.07%
2023/02/22	23	78.30	23.3	78.45	78.10	-0.3	35,078	0.00%
2023/02/21	12.1	81.10	24.1	81.27	80.90	-12.1	35,210	-0.03%
2023/02/20	26	80.17	16	80.24	80.60	10	35,453	0.03%
2023/02/17	49.1	80.50	38	80.49	80.00	11.1	36,109	0.03%
2023/02/16	31.1	81.60	35.2	81.06	81.50	-4.1	36,232	-0.01%
2023/02/15	23	78.43	20.2	78.07	77.90	2.8	35,580	0.01%
2023/02/14	17.1	77.53	14	77.42	77.20	3.1	35,384	0.01%
2023/02/13	17	77.94	9	77.56	77.50	8	35,365	0.02%
2023/02/10	63.3	79.37	33.2	79.23	79.00	30.1	35,162	0.09%
2023/02/09	14	77.26	7	77.24	76.90	7	34,580	0.02%
2023/02/08	33.2	76.98	65.9	76.32	77.80	-32.7	34,426	-0.09%
2023/02/07	14	77.92	8	77.90	77.80	6	34,045	0.02%
2023/02/06	19	78.19	25	78.06	77.50	-6	33,809	-0.02%
2023/02/03	42.7	79.67	39	79.66	78.10	3.7	33,486	0.01%
2023/02/02	88.6	81.23	75.7	80.66	79.50	12.8	32,779	0.04%
2023/02/01	28.3	83.22	20.3	83.46	84.50	7.9	31,891	0.02%
2023/01/31	77.3	80.14	90.7	80.67	82.90	-13.4	31,435	-0.04%
2023/01/30	7	76.16	10	75.77	78.10	-3	30,031	-0.01%
2023/01/17	48.1	70.06	62.2	70.31	71.00	-14.1	29,893	-0.05%
2023/01/16	53	68.26	38.4	68.15	69.20	14.6	29,626	0.05%
2023/01/13	6	66.57	8	66.70	66.80	-2	29,718	-0.01%
2023/01/12	10.1	66.04	16	66.22	66.20	-5.9	29,684	-0.02%
2023/01/11	14	66.95	12	67.26	66.50	2	29,471	0.01%
2023/01/10	15.1	67.96	27.5	67.88	67.20	-12.4	29,388	-0.04%
2023/01/09	30.6	67.97	159.2	68.30	68.20	-128.6	29,198	-0.44%	大賣/鉅額交易
2023/01/06	35.5	65.83	39.9	66.10	66.20	-4.4	28,481	-0.02%
2023/01/05	56	65.74	23	65.70	65.70	33	27,989	0.12%
2023/01/04	29	64.79	27	65.05	65.70	2	27,698	0.01%
2023/01/03	26	63.15	20	63.05	63.20	6	27,350	0.02%
2022/12/30	18	61.99	20	61.97	62.00	-2	27,175	-0.01%
2022/12/29	18	60.49	35	60.52	61.40	-17	27,061	-0.06%
2022/12/28	8	61.71	7	62.07	61.60	1	26,892	0.00%
2022/12/27	11	61.67	16	61.97	61.90	-5	26,747	-0.02%
2022/12/26	30	59.78	26	60.77	61.10	4	26,468	0.02%
2022/12/23	54	59.05	22	59.39	59.10	32	26,197	0.12%
2022/12/22	12	60.05	10	60.50	59.70	2	25,954	0.01%
2022/12/21	40.1	60.43	177	60.71	60.00	-136.9	25,720	-0.53%	大賣/鉅額交易
2022/12/20	73.1	62.01	27	62.41	61.40	46.1	25,370	0.18%
2022/12/19	34	64.13	39	64.36	64.20	-5	24,857	-0.02%
2022/12/16	35	64.47	17	64.75	64.10	18	24,654	0.07%
2022/12/15	101	67.78	114.2	67.37	66.50	-13.2	24,382	-0.05%	大買/大賣/
2022/12/14	224	67.29	97	67.42	66.80	127	23,822	0.53%	大買/鉅額交易
2022/12/13	64	65.71	60.3	65.18	65.00	3.7	23,062	0.02%
2022/12/12	30	64.58	53	65.58	66.60	-23	22,467	-0.10%
2022/12/09	25	62.56	24	62.35	62.30	1	21,593	0.00%
2022/12/08	60	63.23	50.6	63.14	63.00	9.4	21,338	0.04%
2022/12/07	31.3	64.38	20	63.59	63.40	11.3	20,901	0.05%
2022/12/06	24	65.10	62.5	64.61	64.90	-38.5	20,373	-0.19%
2022/12/05	14	66.95	28.1	67.21	66.90	-14.1	19,893	-0.07%
2022/12/02	43.1	67.25	20.7	67.44	66.70	22.4	19,576	0.11%
2022/12/01	70.4	66.95	55	67.59	67.90	15.4	18,949	0.08%
2022/11/30	149.1	65.01	111.5	65.29	65.20	37.6	18,126	0.21%	大買/大賣/
2022/11/29	77.5	65.66	207.9	65.59	63.70	-130.4	16,812	-0.78%	大賣/鉅額交易
2022/11/28	86	62.35	23.7	62.58	64.80	62.3	14,714	0.42%
2022/11/25	64.3	59.23	66	59.64	60.60	-1.6	14,089	-0.01%
2022/11/24	13	57.14	14.4	57.13	57.70	-1.3	12,958	-0.01%
2022/11/23	76	57.19	47.4	56.99	57.10	28.7	12,521	0.23%
2022/11/22	36	54.70	55.7	54.58	54.90	-19.7	11,541	-0.17%
2022/11/21	36	52.42	73	52.94	54.10	-37	10,587	-0.35%
2022/11/18	30	49.09	2	48.90	49.20	28	9,933	0.28%
2022/11/17	40	50.95	38	51.16	50.20	2	9,704	0.02%
2022/11/16	36	49.75	30	50.45	50.90	6	9,257	0.06%
2022/11/15	72	49.85	85	50.17	51.10	-13	8,791	-0.15%
2022/11/14	12	48.13	60.3	48.79	49.50	-48.3	7,961	-0.61%
2022/11/11	1	45.00	5	45.07	45.00	-4	7,484	-0.05%
2022/11/10	10	44.67	10	44.92	44.40	0	7,462	0.00%
2022/11/09	22	45.45	11	45.35	44.80	11	7,416	0.15%
2022/11/08	1	45.60	5	45.69	45.35	-4	7,303	-0.05%
2022/11/07	2	45.60	5	45.68	45.75	-3	7,330	-0.04%
2022/11/04	0	0.00	1	44.95	45.05	-1	7,310	-0.01%
2022/11/03	8	44.58	10	44.30	44.45	-2	7,270	-0.03%
2022/11/02	5	45.40	3	45.52	45.20	2	7,337	0.03%
2022/11/01	7	45.18	7	45.46	45.60	0	7,586	0.00%
2022/10/31	7	45.76	20	45.85	45.60	-13	7,566	-0.17%
2022/10/28	13	45.82	13	45.80	45.75	0	7,556	0.00%
2022/10/27	8	45.23	16.3	45.95	46.55	-8.3	7,447	-0.11%
2022/10/26	12	44.76	6	44.73	44.40	6	7,331	0.08%
2022/10/25	52	44.48	39	44.38	44.30	13	7,207	0.18%
2022/10/24	63	45.94	58	45.84	46.00	5	6,936	0.07%
2022/10/21	27	44.94	93.1	45.05	45.05	-66.1	6,516	-1.01%
2022/10/20	32	41.21	2	41.23	41.35	30	5,996	0.50%
2022/10/19	9	43.09	10	42.88	43.00	-1	5,965	-0.02%
2022/10/18	7	43.23	3	43.22	42.80	4	6,023	0.07%
2022/10/17	2	42.58	5.2	43.03	43.45	-3.2	6,156	-0.05%
2022/10/14	2	42.60	2	42.60	42.80	0	6,177	0.00%
2022/10/13	2	41.35	0	42.45	41.05	2	6,136	0.03%
2022/10/11	2	41.67	0	0.00	40.80	2	6,175	0.03%
2022/10/07	4.5	42.06	1	42.94	42.90	3.5	6,221	0.06%
2022/10/05	1	41.45	0	0.00	41.20	1	6,646	0.02%
2022/09/30	25	41.05	0	0.00	41.05	25	7,162	0.35%
2022/09/29	0	41.65	1	41.40	41.55	-1	7,232	-0.01%
2022/09/27	30	42.50	30	42.45	42.65	0	7,378	0.00%
2022/09/26	2	42.45	9	42.02	41.85	-7	7,436	-0.09%
2022/09/23	1	42.75	0	0.00	42.85	1	7,635	0.01%
2022/09/22	0	0.00	5	42.90	43.45	-5	7,823	-0.06%
2022/09/21	32	42.63	1	43.05	42.60	31	8,031	0.39%
2022/09/20	1	42.60	0	0.00	43.30	1	8,266	0.01%
2022/09/19	0	0.00	1	42.05	41.95	-1	8,537	-0.01%
2022/09/16	0	0.00	1	42.15	41.95	-1	8,792	-0.01%
2022/09/12	1	42.00	1	41.90	42.30	0	10,661	0.00%
2022/09/08	11	42.30	1	42.35	42.35	10	10,844	0.09%
2022/09/07	2	41.98	0	0.00	41.85	2	11,040	0.02%
2022/09/06	0	0.00	7	42.13	42.05	-7	11,057	-0.06%
2022/09/05	1	43.60	53	43.76	43.40	-52	11,033	-0.47%
2022/09/02	7	43.21	5	42.76	43.85	2	11,015	0.02%
2022/09/01	37	43.15	19	42.94	43.20	18	10,804	0.17%
2022/08/31	13	40.87	3	41.07	41.25	10	10,484	0.10%
2022/08/30	1	40.65	7	40.59	40.60	-6	10,489	-0.06%
2022/08/29	1	40.10	7	40.20	40.15	-6	10,523	-0.06%
2022/08/26	1	39.90	3.6	41.04	41.00	-2.6	10,537	-0.02%
2022/08/25	3.2	40.04	5.2	40.06	39.85	-2	10,558	-0.02%
2022/08/24	7	40.79	45	40.77	40.70	-38	10,758	-0.35%
2022/08/23	13	40.77	4	40.88	40.85	9	10,817	0.08%
2022/08/22	21	40.80	0	0.00	40.85	21	10,847	0.19%
2022/08/19	26	41.43	27	41.31	41.30	-1	10,809	-0.01%
2022/08/18	10	41.71	51	41.54	41.50	-41	10,867	-0.38%
2022/08/17	30	42.15	5	42.10	41.95	25	10,930	0.23%
2022/08/16	16	42.34	0	42.60	42.40	16	10,886	0.15%
2022/08/15	3	42.63	4	42.50	42.55	-1	10,870	-0.01%
2022/08/12	9.1	42.20	0	42.60	42.40	9.1	10,881	0.08%
2022/08/11	2.1	42.24	0	0.00	41.80	2.1	10,866	0.02%
2022/08/10	10.4	41.95	0.3	42.20	41.95	10.1	10,869	0.09%
2022/08/09	20	41.39	3.6	41.62	42.20	16.4	10,889	0.15%
2022/08/08	80.2	41.24	30	40.87	41.45	50.2	10,907	0.46%
2022/08/05	0	0.00	1	44.05	43.80	-1	10,664	-0.01%
2022/08/04	7.1	43.40	2	43.08	43.25	5.1	10,610	0.05%
2022/08/03	9	44.45	3	44.60	44.05	6	10,503	0.06%
2022/08/02	0	0.00	2	45.20	45.10	-2	10,414	-0.02%
2022/07/29	1	45.35	10	45.65	45.75	-9	10,334	-0.09%
2022/07/28	1	45.55	4	45.81	45.45	-3	10,296	-0.03%
2022/07/27	7	45.91	3.3	45.85	46.20	3.7	10,234	0.04%
2022/07/26	9	45.87	15	45.79	45.55	-6	10,166	-0.06%
2022/07/25	12.3	45.01	30	45.04	45.80	-17.7	10,061	-0.18%
2022/07/22	11.5	45.77	0	0.00	45.95	11.5	9,867	0.12%
2022/07/21	4.2	46.47	9	46.29	46.95	-4.8	9,614	-0.05%
2022/07/20	4	47.69	1	47.50	47.50	3	9,444	0.03%
2022/07/19	3.3	48.08	4	47.91	48.05	-0.7	9,371	-0.01%
2022/07/18	27	47.77	3.5	48.12	48.50	23.5	9,321	0.25%
2022/07/15	22.4	48.03	3.1	48.03	48.00	19.3	9,207	0.21%
2022/07/14	5.2	48.99	3	48.70	49.00	2.2	9,075	0.02%
2022/07/13	29	48.77	23	48.85	49.00	6	8,896	0.07%
2022/07/12	8	45.75	8	46.71	46.90	0	8,479	0.00%
2022/07/11	30	46.32	43	46.70	46.10	-13	8,246	-0.16%
2022/07/08	3	44.32	59	44.95	44.70	-56	8,045	-0.70%
2022/07/07	2	43.40	36	43.71	43.70	-34	7,907	-0.43%
2022/07/06	22	43.15	4	43.18	42.50	18	7,786	0.23%
2022/07/05	7	44.69	5	44.13	44.50	2	7,651	0.03%
2022/07/04	19	44.44	0	45.20	44.40	19	7,573	0.25%
2022/07/01	30	45.05	5	45.93	44.40	25	7,468	0.33%
2022/06/30	8	47.15	27	47.10	47.20	-19	7,202	-0.26%
2022/06/29	44	48.10	1	47.20	47.50	43	6,978	0.62%
2022/06/28	7	49.09	55	48.30	48.35	-48	6,707	-0.72%
2022/06/27	10	49.61	16	48.94	50.20	-6	6,443	-0.09%
2022/06/24	6	49.89	13	49.83	50.00	-7	6,089	-0.11%
2022/06/23	74	50.40	20	50.57	50.50	54	5,800	0.93%
2022/06/22	45	49.30	14	49.53	49.10	31	4,986	0.62%
2022/06/21	17	47.63	27	48.93	49.75	-10	4,553	-0.22%
2022/06/20	20	45.08	21	45.60	45.30	-1	3,987	-0.03%
2022/06/17	3	46.03	5	46.00	46.10	-2	3,770	-0.05%
2022/06/16	10	46.16	27	46.38	45.80	-17	3,557	-0.48%
2022/06/15	5	45.89	15	45.56	45.40	-10	3,336	-0.30%
2022/06/14	17	44.37	88	44.36	44.80	-71	3,285	-2.16%
2022/06/13	15	45.77	20	45.53	45.40	-5	3,201	-0.16%
2022/06/10	4	45.09	1	45.20	45.40	3	3,116	0.10%
2022/06/09	2	44.73	1	44.95	45.20	1	3,089	0.03%
2022/06/08	14	44.55	11	44.34	44.35	3	3,099	0.10%
2022/06/07	4	44.43	2	44.25	44.35	2	3,070	0.07%
2022/06/06	13	44.87	18	44.76	44.70	-5	3,007	-0.17%
2022/06/02	11	45.36	54	45.09	45.15	-43	3,005	-1.43%
2022/06/01	73	45.74	35	45.85	45.80	38	2,937	1.29%
2022/05/31	13	43.98	18.2	44.03	44.45	-5.2	2,668	-0.19%
2022/05/30	3	43.65	25	43.60	43.70	-22	2,530	-0.87%
2022/05/27	1	43.30	6	43.42	43.30	-5	2,472	-0.20%
2022/05/26	9	43.32	5	43.44	43.15	4	2,442	0.16%
2022/05/25	4	42.44	54	43.18	43.15	-50	2,352	-2.13%
2022/05/24	0	0.00	5	42.25	42.15	-5	2,309	-0.22%
2022/05/23	9	42.06	0	0.00	42.10	9	2,264	0.40%
2022/05/20	1	42.35	4	42.10	41.95	-3	2,280	-0.13%
2022/05/19	13	42.05	1	42.04	42.20	12	2,270	0.53%
2022/05/17	1	41.65	1.1	41.89	41.95	-0.1	2,198	0.00%
2022/05/16	1	41.75	5.1	40.93	42.00	-4.1	2,128	-0.19%
2022/05/13	3	40.12	11.2	40.43	40.10	-8.2	1,945	-0.42%
2022/05/12	5	38.47	1	38.10	38.10	4	1,868	0.21%
2022/05/11	1	38.55	0	0.00	38.65	1	1,865	0.05%
2022/05/10	0	38.60	1	38.65	38.65	-1	1,859	-0.05%
2022/05/09	1	38.85	0	0.00	38.70	1	1,865	0.05%
2022/05/06	0	39.50	0	0.00	39.55	0	1,836	0.00%
2022/05/04	10	40.15	0	40.20	40.10	10	1,849	0.54%
2022/04/29	20.4	40.04	0	39.95	39.60	20.4	1,908	1.07%
2022/04/27	0	39.45	0	0.00	39.60	0	1,972	0.00%
2022/04/26	0.1	39.80	6	40.15	40.15	-6	2,049	-0.29%
2022/04/25	0.1	40.30	0	0.00	40.10	0.1	2,081	0.01%
2022/04/22	0	0.00	1	41.25	41.20	-1	2,099	-0.05%
2022/04/21	1	41.55	1	41.16	41.10	0	2,154	0.00%
2022/04/19	1	40.20	0	0.00	40.35	1	2,202	0.05%
2022/04/18	1	39.95	0	0.00	40.00	1	2,245	0.04%
2022/04/15	0	0.00	2	40.60	40.55	-2	2,267	-0.09%
2022/04/14	0	0.00	2.1	40.65	40.50	-2.1	2,350	-0.09%
2022/04/13	0.1	40.00	0	0.00	39.95	0.1	2,372	0.00%
2022/04/12	2	39.20	12	39.18	39.10	-10	2,472	-0.40%
2022/04/11	0.1	39.60	0	0.00	39.10	0.1	2,555	0.00%
2022/04/07	0	0.00	5	40.10	39.90	-5	2,754	-0.18%
2022/04/01	0	0.00	2	40.40	40.35	-2	2,797	-0.07%
2022/03/31	0	0.00	0	40.70	40.70	0	2,820	0.00%
2022/03/30	1	40.50	51	40.50	40.65	-50	2,877	-1.74%
2022/03/24	8	40.30	0	0.00	40.55	8	2,930	0.27%
2022/03/23	0	0.00	0	40.41	40.70	0	2,976	0.00%
2022/03/22	0	0.00	53.1	40.09	40.30	-53.1	2,996	-1.77%
2022/03/21	0	0.00	50	40.05	39.95	-50	3,002	-1.67%
2022/03/18	0	0.00	105	39.66	39.80	-105	3,030	-3.46%	大賣/鉅額交易
2022/03/17	3	39.60	0	0.00	39.60	3	3,024	0.10%
2022/03/16	0	0.00	5	39.11	39.00	-5	3,028	-0.17%
2022/03/15	2	38.80	0	0.00	38.85	2	3,033	0.07%
2022/03/14	8	39.10	0	0.00	39.10	8	3,026	0.26%
2022/03/11	7.1	39.10	1	39.10	39.05	6.1	3,025	0.20%
2022/03/10	0	0.00	0	40.20	40.30	0	2,959	0.00%
2022/03/09	0	39.15	0	0.00	39.30	0	2,948	0.00%
2022/03/08	50	38.95	0	0.00	38.90	50	2,973	1.68%
2022/03/07	150.1	39.88	0.1	40.10	39.70	150	2,936	5.11%	大買/鉅額交易
2022/03/04	0	0.00	1	40.95	40.90	-1	2,906	-0.03%
2022/03/01	0	0.00	10	41.55	41.35	-10	3,084	-0.33%
2022/02/25	10	40.75	0	0.00	40.85	10	3,128	0.32%
2022/02/24	13.4	40.84	0	0.00	40.70	13.4	3,250	0.41%
2022/02/22	1.2	41.78	0	0.00	41.75	1.2	3,515	0.03%
2022/02/21	0	0.00	44	42.94	42.75	-44	3,568	-1.23%
2022/02/17	0	0.00	1.3	41.95	42.25	-1.3	3,963	-0.03%
2022/02/14	2	41.30	0	0.00	41.20	2	4,128	0.05%
2022/02/10	1	41.75	0	0.00	41.85	1	4,201	0.02%
2022/02/08	0	0.00	15	42.00	42.05	-15	4,253	-0.35%
2022/02/07	0	0.00	5	41.10	41.75	-5	4,312	-0.12%
2022/01/26	1	40.80	0	0.00	40.80	1	4,330	0.02%
2022/01/25	50	41.00	0	0.00	40.80	50	4,417	1.13%
2022/01/21	1	41.50	2	41.50	41.35	-1	4,537	-0.02%
2022/01/20	0	42.15	0	0.00	42.00	0	4,538	0.00%
2022/01/19	13	41.87	0	0.00	41.80	13	4,576	0.28%
2022/01/14	1	43.45	0	0.00	43.55	1	4,736	0.02%
2022/01/13	8	43.11	0	0.00	43.45	8	4,898	0.16%
2022/01/12	0	0.00	0.1	42.55	42.60	-0.1	4,951	0.00%
2022/01/11	10	42.65	0	0.00	42.75	10	5,175	0.19%
2022/01/10	12	43.00	0	0.00	43.30	12	5,515	0.22%
2022/01/07	0	0.00	8.1	43.62	43.60	-8.1	5,730	-0.14%
2022/01/06	0	0.00	4.1	43.18	43.60	-4.1	5,794	-0.07%
2022/01/04	2	43.35	3	43.18	43.25	-1	6,131	-0.02%
2022/01/03	2	42.95	3	42.60	42.85	-1	6,645	-0.02%
2021/12/30	7	41.85	0	0.00	41.90	7	6,725	0.10%
2021/12/29	22	41.91	1	42.00	42.05	21	6,916	0.30%
2021/12/28	0	41.85	0	0.00	41.85	0	6,959	0.00%
2021/12/27	2	41.90	0.1	41.95	42.00	2	7,032	0.03%
2021/12/24	0	0.00	2	42.30	42.30	-2	7,180	-0.03%
2021/12/23	0	0.00	3	41.75	41.95	-3	7,243	-0.04%
2021/12/21	0	0.00	0.2	42.00	41.80	-0.2	7,547	0.00%
2021/12/17	0	0.00	1	41.95	41.85	-1	8,019	-0.01%
2021/12/16	5	41.42	2	41.50	41.25	3	8,246	0.04%
2021/12/14	33	41.21	0	0.00	41.10	33	9,503	0.35%
2021/12/10	0.5	41.50	0	0.00	41.35	0.5	10,132	0.00%
2021/12/09	50	41.70	10.3	42.00	41.70	39.8	10,150	0.39%
2021/12/07	0	0.00	1	41.75	41.90	-1	10,150	-0.01%
2021/12/02	0	0.00	0.1	41.35	41.30	-0.1	10,165	0.00%
2021/12/01	0.1	41.70	0	0.00	41.55	0.1	10,150	0.00%
2021/11/30	0	41.70	0	0.00	41.00	0	10,150	0.00%
2021/11/29	1	41.05	5	41.13	41.10	-4	10,145	-0.04%
2021/11/26	56.5	41.71	14	41.85	41.60	42.5	10,092	0.42%
2021/11/25	3	42.73	0	0.00	42.40	3	10,021	0.03%
2021/11/24	0	0.00	3	43.00	42.80	-3	10,011	-0.03%
2021/11/23	0	0.00	2	43.15	43.15	-2	9,994	-0.02%
2021/11/22	7	44.09	15.2	44.00	44.05	-8.2	9,908	-0.08%
2021/11/19	5.2	43.90	10.2	43.70	43.30	-5	9,740	-0.05%
2021/11/18	12	43.38	2	43.53	43.10	10	9,587	0.10%
2021/11/17	2	42.98	7	43.32	43.40	-5	9,523	-0.05%
2021/11/16	19.5	43.14	9.1	42.96	43.35	10.4	9,379	0.11%
2021/11/15	0	0.00	1	41.85	41.90	-1	9,147	-0.01%
2021/11/12	3	41.57	1	41.45	41.85	2	9,137	0.02%
2021/11/11	2	40.95	1	41.10	40.80	1	9,095	0.01%
2021/11/08	1	41.50	0	0.00	41.50	1	8,969	0.01%
2021/11/05	0	0.00	16	41.51	41.85	-16	8,947	-0.18%
2021/11/04	3	42.00	4	41.86	41.50	-1	8,966	-0.01%
2021/11/03	31.1	41.43	0	0.00	41.40	31.1	8,918	0.35%
2021/11/02	0	0.00	10	41.53	41.50	-10	8,965	-0.11%
2021/11/01	5	41.70	6	41.33	41.35	-1	8,871	-0.01%
2021/10/29	3.1	41.18	3	41.43	41.10	0.1	8,813	0.00%
2021/10/28	6	42.39	6	42.03	41.90	0	8,730	0.00%
2021/10/27	0	0.00	5	42.26	42.25	-5	8,705	-0.06%
2021/10/26	3	42.43	0	0.00	42.40	3	8,666	0.03%
2021/10/25	6	42.58	0	0.00	42.70	6	8,597	0.07%
2021/10/22	48	42.43	3	42.15	42.20	45	8,522	0.53%
2021/10/21	17	43.19	18.3	42.72	43.10	-1.3	8,420	-0.02%
2021/10/20	1.1	41.78	9	41.63	41.40	-7.9	8,208	-0.10%
2021/10/19	17.5	42.32	18.4	42.13	41.90	-0.8	8,091	-0.01%
2021/10/18	12	43.64	11.1	43.69	42.15	1	7,879	0.01%
2021/10/15	2	43.55	8	43.60	44.25	-6	7,551	-0.08%
2021/10/14	10	42.90	17	43.25	42.95	-7	7,346	-0.10%
2021/10/13	8	42.74	3	42.90	43.65	5	7,244	0.07%
2021/10/12	24	43.35	1	43.60	42.70	23	7,081	0.32%
2021/10/08	13	43.33	31	44.63	44.20	-18	6,883	-0.26%
2021/10/07	30	42.74	24	42.83	43.05	6	6,326	0.09%
2021/10/06	16	41.88	13.2	42.28	42.15	2.8	6,118	0.05%
2021/10/05	3	40.17	4	39.84	40.30	-1	5,905	-0.02%
2021/10/04	7.2	40.79	1	41.15	40.60	6.2	5,852	0.11%
2021/10/01	1.1	40.52	5	40.88	40.25	-4	5,782	-0.07%
2021/09/30	2	42.00	0	0.00	42.70	2	5,642	0.04%
2021/09/29	15	42.04	2	42.28	42.00	13	5,550	0.23%
2021/09/28	1.1	42.73	1	42.45	42.80	0.1	5,453	0.00%
2021/09/27	4.2	44.64	2	44.88	43.10	2.2	5,411	0.04%
2021/09/24	3.1	43.57	6	43.61	44.00	-2.9	5,138	-0.06%
2021/09/23	9.3	43.53	61.1	43.09	43.80	-51.8	4,989	-1.04%
2021/09/22	27.2	44.17	22	44.55	43.70	5.2	4,756	0.11%
2021/09/17	28.1	43.63	38.2	43.88	43.95	-10.1	4,291	-0.24%
2021/09/16	61.1	41.35	9.1	41.14	41.15	52.1	3,610	1.44%
2021/09/15	12.3	39.45	8	39.38	40.30	4.3	3,399	0.13%
2021/09/14	0.4	37.90	0	0.00	38.25	0.4	3,195	0.01%
2021/09/13	0.3	37.79	1	37.50	38.05	-0.7	3,189	-0.02%
2021/09/08	2	37.03	0	0.00	36.90	2	3,339	0.06%
2021/09/01	0	0.00	1	37.90	38.00	-1	3,369	-0.03%
2021/08/30	1	38.10	0	0.00	38.10	1	3,373	0.03%
2021/08/24	0	0.00	2	36.80	36.95	-2	3,388	-0.06%
2021/08/20	0	0.00	1	36.40	36.35	-1	3,439	-0.03%
2021/08/19	0.3	36.95	2	36.70	36.70	-1.8	3,468	-0.05%
2021/08/18	0	37.15	0.2	37.00	37.55	-0.2	3,469	-0.01%
2021/08/13	0	0.00	0.6	38.65	38.50	-0.6	3,483	-0.02%
2021/08/12	0	0.00	2	39.20	39.05	-2	3,491	-0.06%
2021/08/11	2	39.20	1	39.05	39.15	1	3,558	0.03%
2021/08/09	1	40.45	1.3	40.37	40.35	-0.3	3,746	-0.01%
2021/08/06	1	41.60	1	40.95	40.90	0	3,899	0.00%
2021/08/05	5	40.05	5	40.35	40.10	0	3,965	0.00%
2021/08/04	1	39.55	0	0.00	40.00	1	4,156	0.02%
2021/07/30	0	0.00	1	39.90	39.90	-1	4,420	-0.02%
2021/07/28	2.2	39.72	0	0.00	39.70	2.2	4,571	0.05%
2021/07/22	0	0.00	17	40.91	40.70	-17	5,087	-0.33%
2021/07/21	12	39.91	0.2	40.15	40.00	11.9	5,135	0.23%
2021/07/20	8	40.77	70	40.80	40.60	-62	5,149	-1.20%
2021/07/19	2	41.55	0	0.00	41.35	2	5,206	0.04%
2021/07/16	0	42.55	11	42.90	42.50	-11	5,419	-0.20%
2021/07/14	2	41.50	0	0.00	41.15	2	5,798	0.03%
2021/07/13	1	41.95	0	0.00	42.00	1	5,921	0.02%
2021/07/12	5	42.40	2	42.30	42.50	3	6,040	0.05%
2021/07/09	2	41.80	0	0.00	41.95	2	6,373	0.03%
2021/07/08	8	42.23	0	0.00	42.00	8	6,864	0.12%
2021/07/07	11	42.55	1	42.80	42.60	10	7,496	0.13%
2021/07/05	18	43.60	3.3	43.12	42.80	14.7	8,124	0.18%
2021/07/02	45	43.07	23	42.90	43.00	22	8,189	0.27%
2021/07/01	20	42.18	3	42.25	42.15	17	8,194	0.21%
2021/06/30	0	0.00	1	42.50	42.60	-1	8,237	-0.01%
2021/06/29	3	42.30	0	0.00	42.30	3	8,331	0.04%
2021/06/28	0	0.00	1	41.95	42.50	-1	8,484	-0.01%
2021/06/25	29	42.55	105	42.63	42.50	-76	8,515	-0.89%	大賣/
2021/06/24	10	42.30	131	42.53	42.75	-121	8,614	-1.40%	大賣/鉅額交易
2021/06/23	30	41.02	12	41.43	41.60	18	8,997	0.20%
2021/06/22	0	0.00	1	40.20	40.00	-1	9,683	-0.01%
2021/06/21	20	40.06	0	0.00	39.50	20	10,778	0.19%
2021/06/18	13	40.54	0	0.00	40.50	13	10,830	0.12%
2021/06/17	3	40.10	2	40.10	40.20	1	10,808	0.01%
2021/06/16	5	39.90	16	39.81	40.05	-11	10,903	-0.10%
2021/06/15	0	0.00	1	39.45	39.40	-1	11,015	-0.01%
2021/06/11	5	39.93	2	39.85	39.65	3	11,273	0.03%
2021/06/09	5	39.95	0	0.00	39.35	5	11,374	0.04%
2021/06/07	1	40.00	4	39.80	39.80	-3	11,473	-0.03%
2021/06/03	5	40.20	6	40.16	40.10	-1	11,617	-0.01%
2021/06/02	4	40.03	4	39.90	40.10	0	11,720	0.00%
2021/06/01	0.2	39.90	1	40.10	40.10	-0.8	11,728	-0.01%
2021/05/31	0	0.00	2	39.80	39.45	-2	11,793	-0.02%
2021/05/28	1	39.45	0	0.00	39.70	1	11,827	0.01%
2021/05/27	1	38.70	5	38.85	38.80	-4	11,868	-0.03%
2021/05/26	0	0.00	10	39.50	39.80	-10	11,895	-0.08%
2021/05/24	1	39.00	21	39.50	39.50	-20	12,265	-0.16%
2021/05/21	0	0.00	5	39.50	39.20	-5	12,377	-0.04%
2021/05/20	1	38.60	12	38.75	38.60	-11	12,562	-0.09%
2021/05/18	21	37.20	0	0.00	38.85	21	12,797	0.16%
2021/05/17	18	36.77	11	36.58	36.00	7	12,762	0.05%
2021/05/14	2	40.25	21	40.45	38.90	-19	12,672	-0.15%
2021/05/13	1	36.90	2	37.33	38.40	-1	12,556	-0.01%
2021/05/12	58	38.55	4	38.66	38.10	54	12,478	0.43%
2021/05/11	3.2	40.87	1	41.20	40.60	2.2	12,357	0.02%
2021/05/10	0	0.00	6.9	43.17	43.20	-6.9	12,322	-0.06%
2021/05/07	2	42.50	3	42.97	42.90	-1	12,358	-0.01%
2021/05/06	2	40.65	0	0.00	40.55	2	12,440	0.02%
2021/05/05	1.1	40.65	6.2	40.40	40.40	-5.1	12,720	-0.04%
2021/05/04	73.1	41.18	6.2	41.37	40.50	66.9	12,698	0.53%
2021/05/03	9.1	43.51	8.2	44.31	42.95	0.9	12,571	0.01%
2021/04/29	0	0.00	3	45.30	45.40	-3	12,565	-0.02%
2021/04/28	12.1	45.25	4.3	45.25	45.15	7.8	12,567	0.06%
2021/04/27	22.2	45.25	19	45.40	45.60	3.2	12,645	0.02%
2021/04/26	5	44.97	5	44.93	44.75	0	12,694	0.00%
2021/04/23	6	44.69	1	45.05	44.60	5	12,780	0.04%
2021/04/22	8.1	44.88	17.3	45.55	44.35	-9.2	12,901	-0.07%
2021/04/21	6.1	46.52	2	46.70	46.50	4.1	12,842	0.03%
2021/04/20	4	47.63	63	47.48	47.85	-59	12,734	-0.46%
2021/04/19	4	46.50	195	46.20	46.40	-191	12,771	-1.50%	大賣/鉅額交易
2021/04/16	16	45.78	11	45.73	45.65	5	12,810	0.04%
2021/04/15	63.2	45.79	15.2	45.84	45.55	48.1	12,884	0.37%
2021/04/14	80	47.17	57.1	47.16	47.20	22.9	12,794	0.18%
2021/04/13	167	47.46	47	47.29	46.80	120	13,010	0.92%	大買/鉅額交易
2021/04/12	38.3	46.17	53.4	46.33	46.30	-15.1	12,787	-0.12%
2021/04/09	15.3	44.69	2	44.85	44.70	13.3	13,190	0.10%
2021/04/08	22	44.07	20	43.94	44.05	2	13,439	0.01%
2021/04/07	1	43.90	2.9	43.95	43.95	-1.9	13,403	-0.01%
2021/04/06	3	44.02	2	44.00	44.00	1	13,536	0.01%
2021/04/01	1.9	43.80	9	44.38	44.45	-7.1	14,220	-0.05%
2021/03/31	22.1	44.19	18	44.14	44.05	4.1	14,437	0.03%
2021/03/30	2	43.25	8.2	43.55	43.35	-6.2	14,258	-0.04%
2021/03/29	11	43.16	121	42.91	43.45	-110	14,224	-0.77%	大賣/鉅額交易
2021/03/26	40	43.92	58	43.63	43.25	-18	14,084	-0.13%
2021/03/25	296	46.27	152.3	45.39	45.10	143.7	13,578	1.06%	大買/大賣/鉅額交易
2021/03/24	35.3	45.03	33.8	45.64	46.65	1.6	12,788	0.01%
2021/03/23	2	43.15	2	42.45	42.45	0	11,679	0.00%
2021/03/22	2.2	42.31	0	0.00	42.45	2.2	11,591	0.02%
2021/03/19	1	42.15	5.3	42.14	42.10	-4.3	11,540	-0.04%
2021/03/18	2	43.85	40	43.29	42.80	-38	11,438	-0.33%
2021/03/17	45	43.86	9	44.14	43.30	36	11,313	0.32%
2021/03/16	2	42.70	0	0.00	42.75	2	11,058	0.02%
2021/03/15	0	0.00	2	42.25	42.25	-2	10,985	-0.02%
2021/03/12	0	42.50	6	42.50	42.50	-6	10,965	-0.05%
2021/03/11	5	42.80	13	42.37	42.40	-8	10,998	-0.07%
2021/03/10	0.1	42.25	0	0.00	42.35	0.1	10,968	0.00%
2021/03/09	1	42.20	0.6	41.98	42.85	0.4	10,911	0.00%
2021/03/08	22	42.98	23	42.05	42.10	-1	10,839	-0.01%
2021/03/05	2	41.68	17.4	41.66	41.50	-15.4	10,725	-0.14%
2021/03/04	0	0.00	10	41.74	41.60	-10	10,714	-0.09%
2021/03/03	20	41.50	5.5	41.85	41.85	14.5	10,655	0.14%
2021/03/02	1	41.30	4	41.25	41.20	-3	10,597	-0.03%
2021/02/26	25	41.93	59	41.82	41.65	-34	10,553	-0.32%
2021/02/25	21	42.34	29	43.14	42.60	-8	10,566	-0.08%
2021/02/24	47	42.59	6	42.10	41.40	41	10,518	0.39%
2021/02/23	40	42.46	32	43.30	43.55	8	10,325	0.08%
2021/02/22	14	42.99	5.1	43.01	42.90	9	10,227	0.09%
2021/02/19	15.1	42.22	13	42.12	43.70	2.1	10,159	0.02%
2021/02/18	9	40.98	5	41.00	41.10	4	9,965	0.04%
2021/02/17	5	40.55	0	0.00	40.90	5	10,053	0.05%
2021/02/05	3	40.15	5	40.55	40.00	-2	10,018	-0.02%
2021/02/04	8	40.79	6	40.42	40.35	2	9,982	0.02%
2021/02/02	7	41.00	0	0.00	41.15	7	9,943	0.07%
2021/02/01	0	0.00	3	40.30	40.45	-3	9,892	-0.03%
2021/01/29	14	41.43	24	41.25	40.90	-10	9,858	-0.10%
2021/01/28	18.1	41.89	15	41.42	41.35	3.1	9,789	0.03%
2021/01/27	31	41.90	7	42.69	43.20	24	9,589	0.25%
2021/01/26	10	41.90	23	41.52	41.10	-13	9,261	-0.14%
2021/01/25	30	42.22	21	42.57	41.95	9	9,225	0.10%
2021/01/22	8	42.90	2	42.23	43.20	6	9,197	0.07%
2021/01/21	8	41.61	8.3	41.25	40.95	-0.3	9,061	0.00%
2021/01/20	11	42.59	6	41.45	41.45	5	8,987	0.06%
2021/01/19	5	43.10	8	43.33	43.05	-3	8,845	-0.03%
2021/01/18	28	43.21	14	43.43	43.55	14	8,730	0.16%
2021/01/15	11	43.20	65	43.12	42.75	-54	8,578	-0.63%
2021/01/14	61	44.69	18	44.00	44.30	43	8,366	0.51%
2021/01/13	24	44.96	17.2	45.09	44.45	6.8	8,162	0.08%
2021/01/12	10	44.20	4.1	44.78	43.95	5.9	8,071	0.07%
2021/01/11	12	46.51	11	46.68	46.80	1	7,913	0.01%
2021/01/08	19	47.11	13	47.30	46.55	6	7,853	0.08%
2021/01/07	14	48.55	33.1	48.18	48.00	-19.1	7,662	-0.25%
2021/01/06	64	50.64	154	49.33	49.00	-90	7,415	-1.21%	大賣/
2021/01/05	9	49.54	39	49.23	48.85	-30	6,700	-0.45%
2021/01/04	57.2	49.24	11.2	48.61	50.90	45.9	6,279	0.73%
2020/12/31	83	44.55	56.3	45.07	46.90	26.7	5,551	0.48%
2020/12/30	47	42.56	7	42.61	42.85	40	5,130	0.78%
2020/12/29	30.3	42.56	112.1	42.35	42.20	-81.8	5,130	-1.59%	大賣/
2020/12/28	49	43.27	28.5	43.57	43.50	20.5	4,966	0.41%
2020/12/25	132	39.36	41.9	39.85	41.05	90.1	4,236	2.13%	大買/
2020/12/24	2	37.40	4	37.25	37.35	-2	3,943	-0.05%
2020/12/23	1	36.70	0	0.00	37.20	1	3,965	0.03%
2020/12/22	34	37.71	1	38.20	37.00	33	3,990	0.83%
2020/12/21	7	37.41	0	0.00	37.25	7	3,955	0.18%
2020/12/18	0	0.00	2.1	37.52	37.55	-2.1	3,965	-0.05%
2020/12/17	2	37.05	2	37.00	36.90	0	4,034	0.00%
2020/12/16	11	37.39	0	0.00	37.50	11	4,059	0.27%
2020/12/15	0	0.00	1	36.70	36.50	-1	4,114	-0.02%
2020/12/14	0	0.00	2	36.90	36.70	-2	4,295	-0.05%
2020/12/11	6	37.03	0	0.00	36.80	6	4,351	0.14%
2020/12/10	3	37.33	2	37.48	37.65	1	4,463	0.02%
2020/12/08	0	0.00	4.3	37.64	37.65	-4.3	4,692	-0.09%
2020/12/07	34.2	37.88	0	0.00	37.65	34.2	4,911	0.70%
2020/12/04	0	0.00	49	38.25	38.45	-49	5,046	-0.97%
2020/12/02	1.3	38.31	0	0.00	38.55	1.3	5,096	0.03%
2020/12/01	30	38.83	0	0.00	38.80	30	5,203	0.58%
2020/11/30	0	0.00	0.3	39.00	39.00	-0.3	5,256	0.00%
2020/11/27	6.6	38.94	3.2	39.00	39.35	3.5	5,360	0.06%
2020/11/26	5.1	39.30	0	0.00	39.20	5.1	5,594	0.09%
2020/11/25	0.6	39.30	5	39.30	39.50	-4.4	5,902	-0.07%
2020/11/24	11	38.91	0	0.00	38.75	11	6,017	0.18%
2020/11/23	5	39.76	18.9	39.86	40.10	-13.9	6,060	-0.23%
2020/11/20	0	0.00	40.4	40.08	40.05	-40.4	6,286	-0.64%
2020/11/19	1.7	38.92	4	39.13	38.90	-2.3	6,314	-0.04%
2020/11/18	1	39.50	22	38.66	39.00	-21	6,319	-0.33%
2020/11/16	5	37.50	4.3	36.90	37.70	0.7	6,399	0.01%
2020/11/12	0	0.00	0.1	35.85	36.00	-0.1	6,632	0.00%
2020/11/11	0	0.00	2	36.00	35.90	-2	6,804	-0.03%
2020/11/10	1	34.85	0	0.00	35.05	1	6,818	0.01%
2020/11/09	0	0.00	3	34.55	34.50	-3	6,897	-0.04%
2020/11/06	4	34.00	0	0.00	34.00	4	7,052	0.06%
2020/11/04	8	34.95	0	0.00	35.15	8	7,647	0.10%
2020/11/03	0.1	35.10	0	0.00	35.05	0.1	7,742	0.00%
2020/11/02	6	35.00	3.2	34.90	34.90	2.8	7,806	0.04%
2020/10/30	9	36.41	0	0.00	35.60	9	7,864	0.11%
2020/10/29	34.4	37.52	0	0.00	37.55	34.4	7,849	0.44%
2020/10/28	0	0.00	1.3	38.14	38.30	-1.3	7,917	-0.02%
2020/10/26	0.1	38.25	0.3	38.20	38.30	-0.2	8,080	0.00%
2020/10/22	2.4	38.14	0	0.00	38.20	2.4	8,212	0.03%
2020/10/21	0	0.00	5	38.15	38.20	-5	8,288	-0.06%
2020/10/20	4	38.10	0	0.00	38.30	4	8,430	0.05%
2020/10/19	10.5	38.57	1	39.65	38.00	9.5	8,490	0.11%
2020/10/05	0	0.00	20	22.65	22.85	-20	8,393	-0.24%
2020/09/29	0	0.00	1	23.35	23.30	-1	8,629	-0.01%
2020/09/24	8	22.46	0	0.00	22.55	8	8,931	0.09%
2020/09/23	2	22.70	0	0.00	22.80	2	8,866	0.02%
2020/09/22	1	23.75	0	0.00	23.40	1	8,809	0.01%
2020/09/21	1	24.25	0	0.00	24.30	1	8,759	0.01%
2020/09/16	6	23.56	0	0.00	23.50	6	8,958	0.07%
2020/09/15	0	0.00	10	23.90	23.75	-10	8,950	-0.11%
2020/09/14	0	0.00	30	23.64	23.60	-30	9,023	-0.33%
2020/09/11	1	23.70	4	23.73	23.70	-3	9,128	-0.03%
2020/09/10	0	0.00	0.1	24.35	24.35	-0.1	9,194	0.00%
2020/09/09	1	24.20	18.6	24.39	24.45	-17.6	9,265	-0.19%
2020/09/08	10	24.54	13	24.33	24.25	-3	9,286	-0.03%
2020/09/07	1	25.35	2	25.43	25.20	-1	9,275	-0.01%
2020/09/04	13	25.14	16	25.51	25.45	-3	9,415	-0.03%
2020/09/03	0	0.00	5.2	25.79	25.30	-5.2	9,458	-0.05%
2020/09/02	2	25.68	2	25.60	25.70	0	9,787	0.00%
2020/09/01	6	25.72	4	25.55	25.90	2	10,242	0.02%
2020/08/31	8	25.23	2	25.55	25.30	6	10,258	0.06%
2020/08/28	5	24.64	0	0.00	24.65	5	10,694	0.05%
2020/08/27	1	24.75	5	24.82	24.75	-4	10,730	-0.04%
2020/08/26	8	25.11	10	24.93	25.10	-2	10,706	-0.02%
2020/08/25	3	24.53	50	24.50	24.40	-47	10,706	-0.44%
2020/08/24	9	24.85	1	24.60	24.85	8	10,717	0.07%
2020/08/21	1	25.15	22	24.74	25.10	-21	10,745	-0.20%
2020/08/20	11	23.44	11	24.11	23.30	0	10,541	0.00%
2020/08/19	7	24.94	2	25.50	24.75	5	10,319	0.05%
2020/08/18	0	0.00	19	25.32	25.35	-19	10,271	-0.18%
2020/08/17	26	24.92	43	24.75	25.15	-17	10,263	-0.17%
2020/08/14	21	23.95	4	23.96	23.85	17	10,253	0.17%
2020/08/13	66	24.48	39	24.59	24.40	27	10,722	0.25%
2020/08/12	0	0.00	3	24.43	24.40	-3	11,160	-0.03%
2020/08/11	11	24.69	51.2	24.72	24.55	-40.2	11,315	-0.36%
2020/08/10	20	24.17	2.2	23.96	24.20	17.8	11,238	0.16%
2020/08/07	131	24.31	39	24.03	24.00	92	11,141	0.83%	大買/
2020/08/06	1	23.95	101	23.74	23.90	-100	10,896	-0.92%	大賣/
2020/08/05	15	23.51	6	23.40	23.50	9	10,748	0.08%
2020/08/04	60	23.45	10	23.45	23.50	50	10,813	0.46%
2020/08/03	2	23.33	2	23.23	23.45	0	10,766	0.00%
2020/07/31	42	22.57	73	23.70	23.70	-31	10,628	-0.29%
2020/07/30	2.1	22.95	24	22.88	23.00	-21.9	10,275	-0.21%
2020/07/29	2	21.85	3	21.88	21.80	-1	10,056	-0.01%
2020/07/28	2	20.98	35	21.03	20.85	-33	10,052	-0.33%
2020/07/27	21	20.80	11	20.80	20.70	10	10,058	0.10%
2020/07/24	19	21.31	0	0.00	21.10	19	10,072	0.19%
2020/07/23	0	0.00	7	21.74	21.85	-7	10,053	-0.07%
2020/07/22	25	21.78	0	0.00	21.65	25	10,037	0.25%
2020/07/21	0	0.00	48	21.90	21.90	-48	10,042	-0.48%
2020/07/20	10	21.45	2	21.50	21.40	8	10,001	0.08%
2020/07/17	21	21.70	0	0.00	21.45	21	10,058	0.21%
2020/07/16	18	21.62	1	21.85	21.80	17	10,100	0.17%
2020/07/15	10	21.65	0	0.00	21.65	10	10,074	0.10%
2020/07/14	0	0.00	18.1	21.65	21.55	-18.1	10,050	-0.18%
2020/07/13	30.1	21.33	0	0.00	21.45	30.1	10,089	0.30%
2020/07/10	18	21.20	1	21.15	21.10	17	10,118	0.17%
2020/07/09	0	0.00	66	21.17	21.10	-66	10,131	-0.65%
2020/07/08	71	21.42	50	21.45	21.40	21	10,172	0.21%
2020/07/07	19.3	21.85	10	21.55	22.25	9.3	10,259	0.09%
2020/07/06	58	21.06	10	21.10	21.25	48	10,679	0.45%
2020/07/03	11.1	21.40	41	21.24	21.20	-30	11,003	-0.27%
2020/07/02	0	0.00	3	21.40	21.25	-3	11,299	-0.03%
2020/07/01	30	21.30	1	21.30	21.35	29	11,619	0.25%
2020/06/30	0	0.00	4	21.45	21.55	-4	11,996	-0.03%
2020/06/29	43.1	21.00	110	21.01	21.15	-66.9	12,611	-0.53%	大賣/
2020/06/24	0	0.00	0.2	21.80	21.90	-0.2	12,541	0.00%
2020/06/23	0.1	22.10	0	0.00	22.15	0.1	12,518	0.00%
2020/06/22	0	0.00	20	22.45	22.55	-20	12,531	-0.16%
2020/06/19	0	0.00	1	22.55	22.50	-1	12,547	-0.01%
2020/06/18	11.1	22.85	24	22.46	22.50	-13	12,504	-0.10%
2020/06/17	6	23.11	9	22.77	22.90	-3	12,471	-0.02%
2020/06/16	0	0.00	35	22.80	22.80	-35	12,489	-0.28%
2020/06/15	43	22.38	11	22.32	22.10	32	12,420	0.26%
2020/06/12	12	22.21	88	21.96	22.25	-76	12,415	-0.61%
2020/06/11	5.1	22.85	7	23.23	22.70	-2	12,296	-0.02%
2020/06/10	14	23.76	14	23.64	23.85	0	12,240	0.00%
2020/06/09	17	23.85	33	23.98	23.85	-16	12,160	-0.13%
2020/06/08	101	23.70	25.4	23.65	23.20	75.6	11,764	0.64%	大買/
2020/06/05	9	22.44	16	22.04	22.30	-7	11,237	-0.06%
2020/06/04	21	21.40	113	22.25	22.35	-92	11,126	-0.83%	大賣/
2020/06/03	3	20.20	0	0.00	20.35	3	10,578	0.03%
2020/06/02	0.2	20.05	3	20.25	20.10	-2.8	10,602	-0.03%
2020/06/01	0.1	20.15	10	20.25	20.30	-10	10,650	-0.09%
2020/05/29	1	19.75	88	19.87	19.80	-87	10,614	-0.82%
2020/05/28	5	20.50	0	0.00	19.80	5	10,651	0.05%
2020/05/27	10	20.00	11	19.86	19.90	-1	10,612	-0.01%
2020/05/26	2	20.00	10	20.00	19.90	-8	10,745	-0.07%
2020/05/25	4	20.10	31	20.06	20.25	-27	10,725	-0.25%
2020/05/22	21.1	20.11	3	20.25	20.05	18.1	10,719	0.17%
2020/05/21	11	20.48	24	20.44	20.60	-13	10,663	-0.12%
2020/05/20	117.1	20.00	147	19.83	20.35	-30	10,541	-0.28%	大買/大賣/
2020/05/19	55	19.18	384	19.03	19.70	-329	10,116	-3.25%	大賣/鉅額交易
2020/05/18	49	17.81	4	17.80	17.95	45	9,692	0.46%
2020/05/15	25	16.96	4	16.84	16.90	21	9,511	0.22%
2020/05/14	2	16.70	15	16.85	16.70	-13	9,458	-0.14%
2020/05/13	5	17.00	3	17.00	16.95	2	9,527	0.02%
2020/05/12	45	16.71	0	0.00	16.75	45	9,612	0.47%
2020/05/11	124	16.80	0	0.00	16.90	124	9,800	1.27%	大買/鉅額交易
2020/05/08	279	16.48	0	0.00	16.35	279	10,006	2.79%	大買/鉅額交易
2020/05/07	2	16.53	1	16.60	16.45	1	10,091	0.01%
2020/05/06	50	16.55	3	16.55	16.40	47	10,143	0.46%
2020/05/04	7	16.94	3	16.85	16.70	4	10,085	0.04%
2020/04/30	4	17.45	24	17.40	17.40	-20	10,060	-0.20%
2020/04/29	4	17.41	5	17.55	17.55	-1	9,996	-0.01%
2020/04/28	4	16.96	0	0.00	16.90	4	9,978	0.04%
2020/04/27	5	17.00	0	0.00	17.10	5	9,904	0.05%
2020/04/24	0	0.00	0	16.70	16.70	0	9,845	0.00%
2020/04/23	0	0.00	3	17.03	17.00	-3	9,776	-0.03%
2020/04/22	1	16.25	18	16.38	16.55	-17	9,690	-0.18%
2020/04/21	1	16.85	2	17.30	16.75	-1	9,616	-0.01%
2020/04/17	11	18.10	4	18.45	17.80	7	9,427	0.07%
2020/04/16	16	18.13	26	18.12	18.20	-10	9,317	-0.11%
2020/04/15	10	18.55	2	18.75	18.35	8	9,244	0.09%
2020/04/14	71	18.67	0	0.00	18.45	71	9,153	0.78%
2020/04/13	68	18.56	362	18.66	18.70	-294	9,024	-3.26%	大賣/鉅額交易
2020/04/10	42	18.61	50	19.01	18.75	-8	8,882	-0.09%
2020/04/09	35	18.86	104	18.93	18.50	-69	8,637	-0.80%	大賣/
2020/04/08	13	18.14	13	17.98	18.15	0	7,968	0.00%
2020/04/07	2	15.85	55	16.26	16.50	-53	7,539	-0.70%
2020/04/06	2.1	15.40	34	15.04	15.55	-31.9	7,210	-0.44%
2020/04/01	116	14.78	32	14.74	14.85	84	6,853	1.23%	大買/
2020/03/31	58	14.77	94	14.72	14.70	-36	6,443	-0.56%
2020/03/27	0	0.00	9	16.21	16.30	-9	5,786	-0.16%
2020/03/26	4	16.63	6	16.18	16.65	-2	5,713	-0.04%
2020/03/25	3	15.43	2	15.60	15.50	1	5,625	0.02%
2020/03/24	8	14.89	91	14.98	14.65	-83	5,551	-1.50%
2020/03/23	2	14.53	135	14.50	14.45	-133	5,505	-2.42%	大賣/鉅額交易
2020/03/20	98	15.19	3	15.45	15.15	95	5,562	1.71%
2020/03/19	4	14.84	7	14.93	14.50	-3	5,495	-0.05%
2020/03/18	1	16.45	3	16.17	16.10	-2	5,345	-0.04%
2020/03/17	3	16.22	5	16.46	16.40	-2	5,310	-0.04%
2020/03/16	4	17.58	2	17.05	17.00	2	5,212	0.04%
2020/03/13	13	17.25	5	17.22	17.60	8	5,173	0.15%
2020/03/12	32	19.25	85	18.81	18.60	-53	5,023	-1.05%
2020/03/11	69	20.24	4	20.06	19.65	65	4,910	1.32%
2020/03/10	14	20.29	6	19.93	20.35	8	4,867	0.16%
2020/03/09	66	20.11	1	20.60	20.10	65	4,794	1.36%
2020/03/06	2	20.53	0	0.00	20.35	2	4,655	0.04%
2020/03/05	1	20.85	1	21.00	21.00	0	4,563	0.00%
2020/03/04	6	21.04	1	21.15	21.15	5	4,486	0.11%
2020/03/03	1	20.70	11	20.98	20.85	-10	4,407	-0.23%
2020/03/02	3	20.57	0	0.00	20.30	3	4,305	0.07%
2020/02/27	7	20.62	5	21.20	20.40	2	4,172	0.05%
2020/02/26	16	20.98	3	21.45	21.55	13	4,034	0.32%
2020/02/25	0	0.00	14	20.65	20.80	-14	3,835	-0.37%
2020/02/24	2	20.80	5	20.84	20.95	-3	3,775	-0.08%
2020/02/21	3	20.97	5	20.86	20.95	-2	3,682	-0.05%
2020/02/20	22	21.03	7.5	21.05	21.05	14.5	3,614	0.40%
2020/02/19	11	20.67	17	20.59	20.90	-6	3,444	-0.17%
2020/02/18	1	20.15	18	20.04	20.15	-17	3,365	-0.51%
2020/02/17	0	0.00	2	20.03	20.05	-2	3,311	-0.06%
2020/02/14	19	19.89	2	19.85	19.80	17	3,248	0.52%
2020/02/13	11	20.05	14	20.08	20.00	-3	3,221	-0.09%
2020/02/12	27	19.75	16	19.93	20.05	11	3,161	0.35%
2020/02/11	57	19.58	8	19.92	19.65	49	3,040	1.61%
2020/02/10	87	19.61	55	19.72	19.90	32	2,847	1.12%
2020/02/07	15	19.18	9	19.19	19.25	6	2,539	0.24%
2020/02/06	2	18.20	12	18.61	18.75	-10	2,407	-0.42%
2020/02/05	3	17.52	0	0.00	17.55	3	2,352	0.13%
2020/02/03	1	17.15	2	17.20	17.15	-1	2,303	-0.04%
2020/01/31	4	18.05	0	0.00	17.90	4	2,244	0.18%
2020/01/30	25	18.25	1	18.45	17.95	24	2,238	1.07%
2020/01/16	1	19.10	0	0.00	19.10	1	2,143	0.05%
2020/01/15	1	19.10	0	0.00	19.10	1	2,168	0.05%
2020/01/14	1	19.20	5	19.00	19.20	-4	2,197	-0.18%
2020/01/13	3	18.95	0	0.00	18.95	3	2,229	0.13%
2020/01/09	0	0.00	1	18.95	18.95	-1	2,306	-0.04%
2020/01/08	29	18.81	0	0.00	18.70	29	2,348	1.23%
2020/01/07	7	19.17	0	0.00	19.00	7	2,321	0.30%
2020/01/06	17	19.26	0	0.00	19.20	17	2,347	0.72%
2020/01/03	2	19.50	0	0.00	19.50	2	2,391	0.08%
2020/01/02	2	19.70	0	0.00	19.60	2	2,383	0.08%
2019/12/31	0	0.00	13	19.48	19.55	-13	2,389	-0.54%
2019/12/30	12	19.35	2	19.40	19.50	10	2,418	0.41%
2019/12/27	12	19.44	0	0.00	19.35	12	2,450	0.49%
2019/12/26	0	0.00	1	19.55	19.50	-1	2,460	-0.04%
2019/12/25	0	0.00	1	19.35	19.40	-1	2,468	-0.04%
2019/12/24	5	19.45	0	0.00	19.40	5	2,544	0.20%
2019/12/23	2	19.40	0	0.00	19.35	2	2,563	0.08%
2019/12/19	2	19.50	0	0.00	19.45	2	2,550	0.08%
2019/12/18	1	19.70	3	19.67	19.65	-2	2,554	-0.08%
2019/12/17	2	19.43	20	19.66	19.75	-18	2,559	-0.70%
2019/12/16	0	0.00	10	19.25	19.20	-10	2,516	-0.40%
2019/12/13	2	19.05	0	0.00	18.95	2	2,589	0.08%
2019/12/11	2	19.18	0	0.00	19.15	2	2,851	0.07%
2019/12/10	1	19.15	4	19.16	19.10	-3	2,853	-0.11%
2019/12/09	0	0.00	20	18.80	18.85	-20	2,849	-0.70%
2019/12/06	10	18.88	0	0.00	18.80	10	2,894	0.35%
2019/12/05	1	18.80	0	0.00	18.80	1	3,019	0.03%
2019/12/04	0	0.00	2	19.05	18.95	-2	3,010	-0.07%
2019/12/03	22	19.10	0	0.00	18.90	22	3,028	0.73%
2019/12/02	1	19.10	0	0.00	19.00	1	3,035	0.03%
2019/11/29	2	19.20	3	19.23	19.15	-1	3,035	-0.03%
2019/11/28	2	18.95	2	19.10	19.15	0	3,038	0.00%
2019/11/27	1	18.85	0	0.00	18.80	1	3,037	0.03%
2019/11/20	0	0.00	9	19.00	19.00	-9	3,120	-0.29%
2019/11/19	0	0.00	14	18.97	19.00	-14	3,135	-0.45%
2019/11/15	18	18.53	0	0.00	18.70	18	3,276	0.55%
2019/11/13	10	19.05	0	0.00	19.05	10	3,257	0.31%
2019/11/12	5	19.15	0	0.00	19.15	5	3,317	0.15%
2019/11/11	3	19.23	7	19.44	19.20	-4	3,510	-0.11%
2019/11/08	1	19.60	8	19.65	19.65	-7	3,598	-0.19%
2019/11/07	0	0.00	1	19.85	19.60	-1	3,789	-0.03%
2019/11/06	6	19.70	12	19.56	19.50	-6	3,789	-0.16%
2019/11/04	2	19.70	0	0.00	19.60	2	3,884	0.05%
2019/11/01	1	19.55	0	0.00	19.50	1	3,897	0.03%
2019/10/30	3	19.45	0	0.00	19.45	3	4,090	0.07%
2019/10/29	3	19.52	0	0.00	19.50	3	4,174	0.07%
2019/10/22	2	19.70	0	0.00	19.80	2	4,970	0.04%
2019/10/18	0	0.00	2	19.60	19.50	-2	5,082	-0.04%
2019/10/17	0	0.00	10	19.70	19.70	-10	5,096	-0.20%
2019/10/16	0	0.00	3	19.45	19.55	-3	5,099	-0.06%
2019/10/15	1	19.10	7	19.10	19.25	-6	5,062	-0.12%
2019/10/14	2	19.15	4	19.30	19.40	-2	5,142	-0.04%
2019/10/09	16	18.96	0	0.00	18.95	16	5,240	0.31%
2019/10/08	0	0.00	2	19.30	19.25	-2	5,411	-0.04%
2019/10/07	0	0.00	4	19.50	19.40	-4	5,512	-0.07%
2019/10/02	1	19.55	0	0.00	19.60	1	5,636	0.02%
2019/10/01	1	19.80	0	0.00	19.80	1	5,725	0.02%
2019/09/27	22	19.84	2	19.75	19.65	20	5,854	0.34%
2019/09/20	3	20.42	0	0.00	20.35	3	6,345	0.05%
2019/09/19	0	0.00	2	20.55	20.60	-2	6,527	-0.03%
2019/09/18	10	19.98	40	20.43	20.40	-30	6,707	-0.45%
2019/09/17	38	20.39	20	20.53	20.10	18	6,676	0.27%
2019/09/16	1	21.20	0	0.00	21.35	1	6,610	0.02%
2019/09/12	0	0.00	1	21.30	21.10	-1	6,819	-0.01%
2019/09/11	1	20.95	10	20.95	20.95	-9	6,892	-0.13%
2019/09/09	0	0.00	6	21.48	21.35	-6	6,974	-0.09%
2019/09/06	0	0.00	12	20.80	20.85	-12	6,919	-0.17%
2019/09/05	10	20.90	43	20.75	20.85	-33	7,119	-0.46%
2019/09/04	2	20.80	0	0.00	20.90	2	7,295	0.03%
2019/09/02	3.1	20.85	0	0.00	20.95	3.1	7,566	0.04%
2019/08/30	10	20.95	0	0.00	20.90	10	7,736	0.13%
2019/08/29	0	0.00	14	20.99	20.90	-14	7,911	-0.18%
2019/08/28	10	21.05	2	21.00	21.15	8	8,083	0.10%
2019/08/26	0	20.75	0	0.00	20.70	0	8,468	0.00%
2019/08/22	3	20.85	0	0.00	21.00	3	9,296	0.03%
2019/08/21	11	20.95	7	20.90	20.95	4	9,722	0.04%
2019/08/20	24	20.77	6	20.80	20.60	18	10,331	0.17%
2019/08/19	5	21.16	4	21.25	21.15	1	10,315	0.01%
2019/08/16	10	21.29	8	21.43	21.30	2	10,429	0.02%
2019/08/15	9	21.18	1	21.15	21.10	8	10,583	0.08%
2019/08/14	13	21.62	15	21.75	21.90	-2	10,655	-0.02%
2019/08/13	9	22.44	11	22.48	22.25	-2	10,900	-0.02%
2019/08/12	5	22.30	15	22.54	23.15	-10	11,551	-0.09%
2019/08/08	1	23.00	0	0.00	23.20	1	11,763	0.01%
2019/08/07	10	23.00	0	0.00	23.00	10	11,837	0.08%
2019/08/06	0	0.00	4	22.33	22.70	-4	12,036	-0.03%
2019/08/02	7	23.17	21	23.00	23.05	-14	11,956	-0.12%
2019/08/01	22	23.75	2	23.70	23.60	20	11,864	0.17%
2019/07/31	1	24.15	0	0.00	24.00	1	11,789	0.01%
2019/07/30	3	24.25	1	24.30	24.30	2	11,699	0.02%
2019/07/29	9	24.30	15	24.51	24.45	-6	11,611	-0.05%
2019/07/26	2	23.98	15	23.68	23.90	-13	11,344	-0.11%
2019/07/25	1	22.40	1	22.40	22.65	0	10,970	0.00%
2019/07/24	0	0.00	5	22.35	22.35	-5	10,959	-0.05%
2019/07/23	5	22.66	0	0.00	22.55	5	10,920	0.05%
2019/07/22	8	23.25	0	0.00	23.20	8	10,850	0.07%
2019/07/19	1	23.40	5	23.40	23.35	-4	10,746	-0.04%
2019/07/16	0	0.00	1	23.55	23.45	-1	10,642	-0.01%
2019/07/15	1	23.50	0	0.00	23.90	1	10,573	0.01%
2019/07/12	3	23.40	2	23.25	23.15	1	10,479	0.01%
2019/07/11	0	0.00	2	23.95	23.95	-2	10,325	-0.02%
2019/07/10	5	23.90	7	23.92	23.85	-2	10,321	-0.02%
2019/07/09	1	23.80	7	23.85	23.80	-6	10,487	-0.06%
2019/07/08	5	23.55	3	23.68	23.60	2	10,552	0.02%
2019/07/05	5	23.70	2	23.80	23.60	3	10,474	0.03%
2019/07/04	0	0.00	2	23.55	23.50	-2	10,403	-0.02%
2019/07/03	5	23.35	22	23.24	23.00	-17	10,384	-0.16%
2019/07/02	5	23.50	18	23.55	23.45	-13	10,383	-0.13%
2019/07/01	0	0.00	16	23.26	23.25	-16	10,231	-0.16%
2019/06/27	10	23.00	7	22.93	22.80	3	10,070	0.03%
2019/06/26	28	22.87	82	22.95	22.95	-54	10,027	-0.54%
2019/06/25	4	22.56	43	22.46	22.60	-39	10,079	-0.39%
2019/06/24	0	0.00	2	21.95	22.10	-2	9,829	-0.02%
2019/06/21	22	22.12	7.1	22.25	22.05	14.9	9,757	0.15%
2019/06/20	51	22.05	15	22.10	22.15	36	9,569	0.38%
2019/06/19	88	21.75	26	21.66	21.80	62	9,332	0.66%
2019/06/18	13	21.54	8	21.70	21.50	5	9,249	0.05%
2019/06/17	22	21.58	0	0.00	21.45	22	9,199	0.24%
2019/06/14	10	21.85	12	21.81	21.80	-2	9,094	-0.02%
2019/06/13	110	21.73	19	21.55	21.60	91	9,022	1.01%	大買/
2019/06/12	10	22.23	25.5	22.06	22.00	-15.5	8,821	-0.18%
2019/06/10	0	0.00	7	22.55	22.50	-7	8,484	-0.08%
2019/06/06	4	22.73	11	23.03	22.55	-7	8,361	-0.08%
2019/06/05	17	23.58	33	23.10	23.20	-16	8,178	-0.20%
2019/06/04	20	23.42	11	23.10	23.10	9	7,985	0.11%
2019/06/03	10	23.65	19	23.38	23.25	-9	7,805	-0.12%
2019/05/31	18	23.89	11	23.64	23.85	7	7,586	0.09%
2019/05/30	12	24.09	14	24.01	23.85	-2	7,354	-0.03%
2019/05/29	47	24.33	87.1	24.44	24.00	-40.1	7,142	-0.56%
2019/05/28	47	24.12	21	24.10	23.55	26	6,501	0.40%
2019/05/27	53	23.63	66.3	23.66	23.95	-13.3	6,045	-0.22%
2019/05/24	41.1	21.86	20	21.80	21.80	21.1	5,396	0.39%
2019/05/23	12	22.38	3	21.85	21.80	9	5,322	0.17%
2019/05/22	39	22.24	24	22.55	22.55	15	5,186	0.29%
2019/05/21	0	0.00	23	22.12	22.25	-23	4,989	-0.46%
2019/05/20	40	22.81	20	22.65	22.50	20	4,829	0.41%
2019/05/17	143	22.08	51	22.00	22.15	92	4,370	2.10%	大買/
2019/05/16	9	20.56	6	20.57	20.50	3	3,649	0.08%
2019/05/15	3	20.05	2	19.98	20.30	1	3,246	0.03%
2019/05/14	12	19.45	7	20.14	20.20	5	3,131	0.16%
2019/05/10	2	19.15	0	0.00	19.15	2	2,856	0.07%
2019/05/09	1	19.30	3	19.37	19.30	-2	2,852	-0.07%
2019/05/07	2	19.25	2	19.28	19.25	0	2,857	0.00%
2019/05/06	1	19.20	0	0.00	19.25	1	2,864	0.03%
2019/05/03	0.1	19.60	0	0.00	19.65	0.1	2,819	0.00%
2019/04/30	0	0.00	18	19.50	19.50	-18	2,831	-0.64%
2019/04/26	6	19.51	0	0.00	19.50	6	2,796	0.21%
2019/04/24	0	0.00	2	19.90	19.95	-2	2,776	-0.07%
2019/04/18	2	19.75	2	19.75	19.80	0	2,787	0.00%
2019/04/17	1	19.30	1	19.45	19.60	0	2,778	0.00%
2019/04/16	2	19.23	1.3	19.40	19.20	0.7	2,716	0.03%
2019/04/15	5	19.50	1	19.85	19.30	4	2,627	0.15%
2019/04/12	6	20.01	0	0.00	20.05	6	2,411	0.25%
2019/04/11	6	20.38	0	0.00	20.35	6	2,304	0.26%
2019/04/10	0	0.00	10	20.70	20.70	-10	2,286	-0.44%
2019/04/09	1	20.35	8	20.71	20.60	-7	2,251	-0.31%
2019/04/08	0	0.00	5	20.06	20.25	-5	2,147	-0.23%
2019/04/01	0	0.00	2.1	19.65	19.70	-2.1	2,102	-0.10%
2019/03/29	5	19.59	4	19.50	19.45	1	2,083	0.05%
2019/03/28	11	19.99	15	19.93	19.90	-4	2,029	-0.20%
2019/03/27	4	18.85	0	0.00	18.85	4	1,773	0.23%
2019/03/22	4	18.93	0	0.00	18.95	4	2,036	0.20%
2019/03/21	0	0.00	1	18.95	18.90	-1	2,136	-0.05%
2019/03/20	0	0.00	5	18.85	18.95	-5	2,178	-0.23%
2019/03/19	2	18.80	2	18.95	18.85	0	2,241	0.00%
2019/03/18	1	18.90	0	0.00	18.90	1	2,282	0.04%
2019/03/07	5	18.65	0	0.00	18.65	5	4,050	0.12%
2019/02/27	0	0.00	20	19.00	18.90	-20	4,111	-0.49%
2019/02/26	0	0.00	1	19.00	18.95	-1	4,119	-0.02%
2019/02/25	0	0.00	2	18.95	19.00	-2	4,124	-0.05%
2019/02/22	0	0.00	5	18.95	18.95	-5	4,106	-0.12%
2019/02/18	2	18.70	0	0.00	18.75	2	4,075	0.05%
2019/02/15	5	18.75	0	0.00	18.65	5	4,083	0.12%
2019/02/14	0	0.00	20	18.50	18.50	-20	4,018	-0.50%
2019/02/11	0	0.00	1	18.55	18.40	-1	4,049	-0.02%
2019/01/29	0	0.00	10	18.45	18.50	-10	4,053	-0.25%
2019/01/28	15	18.55	1	18.30	18.55	14	4,040	0.35%
2019/01/25	1	18.15	0	0.00	18.20	1	4,018	0.02%
2019/01/22	0	0.00	1	18.25	18.20	-1	4,039	-0.02%
2019/01/18	10	18.08	0	0.00	18.00	10	4,086	0.24%
2019/01/15	1	17.95	0	0.00	18.10	1	4,168	0.02%
2019/01/10	1	17.80	0	0.00	17.80	1	4,192	0.02%
2019/01/07	2	17.90	0	0.00	17.90	2	4,242	0.05%
2019/01/04	0	0.00	31	17.64	17.70	-31	4,275	-0.73%
2019/01/03	4	17.80	2	17.90	17.80	2	4,397	0.05%
2018/12/27	3	18.25	0	0.00	18.15	3	4,436	0.07%
2018/12/26	5	18.40	0	0.00	18.25	5	4,430	0.11%
2018/12/25	6	18.25	0	0.00	18.25	6	4,443	0.14%
2018/12/24	1	18.55	0	0.00	18.55	1	4,446	0.02%
2018/12/22	10	18.95	0	0.00	18.90	10	4,408	0.23%
2018/12/20	0	0.00	1	19.50	19.35	-1	4,486	-0.02%
2018/12/19	8	19.54	2	19.50	19.45	6	4,479	0.13%
2018/12/18	6	19.50	7	20.21	19.35	-1	4,449	-0.02%
2018/12/17	0	0.00	5	20.70	20.60	-5	4,288	-0.12%
2018/12/14	9	20.52	12	20.56	20.55	-3	4,241	-0.07%
2018/12/13	12	20.13	5	20.30	20.30	7	4,159	0.17%
2018/12/12	0	0.00	2	19.95	20.10	-2	4,143	-0.05%
2018/12/11	0	0.00	50	20.00	19.80	-50	4,108	-1.22%
2018/12/10	0	0.00	1	20.20	20.10	-1	4,107	-0.02%
2018/12/07	18	20.10	10	20.10	20.05	8	4,060	0.20%
2018/12/06	10	20.26	5	20.30	20.05	5	3,944	0.13%
2018/12/05	127	20.88	55	20.85	21.00	72	3,702	1.94%	大買/
2018/12/04	17	19.80	7	19.56	20.00	10	2,803	0.36%
2018/12/03	2	18.20	11	18.20	18.20	-9	2,479	-0.36%
2018/11/16	2	18.15	0	0.00	18.25	2	2,397	0.08%
2018/11/13	1	17.85	0	0.00	17.90	1	2,407	0.04%
2018/10/31	0	0.00	2	17.90	18.05	-2	2,578	-0.08%
2018/10/29	2	17.70	0	0.00	17.60	2	2,587	0.08%
2018/10/26	2	17.85	0	0.00	17.70	2	2,615	0.08%
2018/10/25	1	18.00	1	17.90	17.95	0	2,650	0.00%
2018/10/22	1	18.75	0	0.00	18.75	1	2,612	0.04%
2018/10/19	2	18.73	0	0.00	18.55	2	2,641	0.08%
2018/10/18	1	19.00	0	0.00	19.05	1	2,629	0.04%
2018/10/12	1	19.30	1	19.55	19.60	0	2,525	0.00%
2018/10/11	3	19.65	0	0.00	19.65	3	2,494	0.12%
2018/10/09	2	20.80	0	0.00	20.90	2	2,404	0.08%
2018/10/08	6	20.71	0	0.00	20.70	6	2,408	0.25%
2018/10/05	4	20.93	0	0.00	20.75	4	2,396	0.17%
2018/10/04	2	21.35	0	0.00	21.25	2	2,368	0.08%
2018/10/03	3	21.45	0	0.00	21.40	3	2,363	0.13%
2018/10/02	1	21.55	0	0.00	21.55	1	2,354	0.04%
2018/09/28	86	21.80	13	21.59	21.70	73	2,325	3.14%
2018/09/26	0	0.00	0.1	21.10	21.15	-0.1	2,255	0.00%
2018/09/21	0	0.00	1	21.00	20.90	-1	2,281	-0.04%
2018/09/20	0	0.00	1	20.95	20.90	-1	2,376	-0.04%
2018/09/19	0	0.00	0.7	21.10	21.15	-0.7	2,463	-0.03%
2018/09/17	0	0.00	13	20.97	21.05	-13	2,472	-0.53%
2018/09/14	0	0.00	0	20.95	21.00	0	2,490	0.00%
2018/09/13	0	0.00	5	20.80	20.85	-5	2,604	-0.19%
2018/09/12	2	20.45	1	20.50	20.50	1	2,706	0.04%
2018/09/10	7	20.26	0	0.00	20.30	7	2,855	0.25%
2018/09/07	1	20.40	0	0.00	20.30	1	2,917	0.03%
2018/09/05	1	20.90	0	0.00	20.85	1	2,932	0.03%
2018/09/03	0	0.00	30	21.10	21.20	-30	3,020	-0.99%
2018/08/31	0	0.00	6	21.11	21.05	-6	3,042	-0.20%
2018/08/30	1	20.90	0	0.00	21.05	1	3,052	0.03%
2018/08/29	5	21.00	0	0.00	21.05	5	3,092	0.16%
2018/08/28	1	20.70	0	0.00	20.75	1	3,085	0.03%
2018/08/27	0	0.00	1	20.75	20.60	-1	3,123	-0.03%
2018/08/22	5	20.50	0	0.00	20.45	5	3,234	0.15%
2018/08/16	1	20.25	1	20.25	20.25	0	3,326	0.00%
2018/08/14	1	20.60	1	20.65	20.60	0	3,334	0.00%
2018/08/13	1	20.65	0	0.00	20.70	1	3,393	0.03%
2018/08/10	16	21.05	0	0.00	21.15	16	3,482	0.46%
2018/08/08	1	21.05	0	0.00	21.00	1	3,629	0.03%
2018/08/07	1	21.05	0	0.00	21.05	1	3,681	0.03%
2018/08/03	1	21.20	0	0.00	21.15	1	3,920	0.03%
2018/08/02	4	21.28	0	0.00	21.20	4	3,905	0.10%
2018/08/01	2	21.20	2	21.40	21.40	0	3,874	0.00%
2018/07/31	1	21.15	0	0.00	21.15	1	3,807	0.03%
2018/07/30	0	0.00	3	21.13	21.10	-3	3,785	-0.08%
2018/07/27	9	21.09	0	0.00	21.05	9	3,781	0.24%
2018/07/25	4	21.15	0.8	21.15	21.15	3.2	3,767	0.09%
2018/07/24	1	21.05	0	0.00	21.10	1	3,757	0.03%
2018/07/20	2	20.85	0	0.00	20.90	2	3,724	0.05%
2018/07/19	3	20.85	0	0.00	20.90	3	3,722	0.08%
2018/07/18	2	20.75	0	0.00	20.80	2	3,732	0.05%
2018/07/17	3	21.02	12	21.25	21.25	-9	3,705	-0.24%
2018/07/16	0	0.00	6	21.20	21.15	-6	3,664	-0.16%
2018/07/12	3	21.10	0	0.00	21.00	3	3,670	0.08%
2018/07/06	0	0.00	1	20.65	20.60	-1	3,646	-0.03%
2018/07/05	2	20.83	0	0.00	20.85	2	3,629	0.06%
2018/07/04	1	20.75	0	0.00	20.85	1	3,666	0.03%
2018/07/03	0	0.00	5	21.05	20.80	-5	3,682	-0.14%
2018/07/02	0	0.00	1	21.20	21.20	-1	3,655	-0.03%
2018/06/29	2	21.05	1	21.15	21.10	1	3,658	0.03%
2018/06/28	3	21.38	2	21.65	21.45	1	3,551	0.03%
2018/06/27	4	21.73	0	0.00	21.65	4	3,458	0.12%
2018/06/26	10	21.75	30	21.65	21.85	-20	3,441	-0.58%
2018/06/25	2	22.00	0	0.00	21.75	2	3,444	0.06%
2018/06/22	2	21.70	0	0.00	22.15	2	3,429	0.06%
2018/06/21	3	22.03	0	0.00	21.85	3	3,285	0.09%
2018/06/19	2	22.03	0	0.00	22.05	2	3,155	0.06%
2018/06/15	3	22.50	0	0.00	22.35	3	3,063	0.10%
2018/06/14	4	22.60	0	0.00	22.60	4	2,981	0.13%
2018/06/12	3	22.73	0	0.00	22.80	3	3,019	0.10%
2018/06/11	3	22.98	4	22.90	22.80	-1	2,998	-0.03%
2018/06/08	1	23.25	0	0.00	23.10	1	2,938	0.03%
2018/06/07	0	0.00	20	23.35	23.20	-20	2,950	-0.68%
2018/06/05	0	0.00	1	23.40	23.30	-1	2,888	-0.03%
2018/06/04	10	23.35	0	0.00	23.35	10	2,873	0.35%
2018/05/31	1	23.20	0.1	23.50	23.70	0.9	2,870	0.03%
2018/05/30	1	23.25	0	0.00	23.15	1	2,890	0.03%
2018/05/28	1	23.35	0	0.00	23.35	1	2,879	0.03%
2018/05/25	3	23.45	5	23.45	23.45	-2	2,885	-0.07%
2018/05/24	0	0.00	27	23.71	23.55	-27	2,911	-0.93%
2018/05/23	5	23.85	2	23.75	23.75	3	2,847	0.11%
2018/05/22	7	24.10	3	23.95	23.90	4	2,813	0.14%
2018/05/21	5	24.20	7	24.27	24.20	-2	2,789	-0.07%
2018/05/18	4	24.19	0	0.00	24.15	4	2,730	0.15%
2018/05/17	0	0.00	0.2	24.05	24.05	-0.2	2,626	-0.01%
2018/05/16	1	24.10	21	23.88	23.80	-20	2,492	-0.80%
2018/05/15	1	23.95	0	24.15	24.00	1	2,474	0.04%
2018/05/14	3	23.98	8	24.08	23.95	-5	2,493	-0.20%
2018/05/08	20	22.35	0	0.00	22.35	20	2,260	0.88%
2018/05/04	0	0.00	0.1	22.35	22.35	-0.1	2,276	0.00%
2018/04/30	2	22.53	16	22.08	22.65	-14	2,311	-0.61%
2018/04/25	1	22.10	1	22.15	22.00	0	2,420	0.00%
2018/04/24	2	22.15	0	0.00	22.20	2	2,460	0.08%
2018/04/20	0	0.00	1.6	22.31	22.25	-1.6	2,535	-0.06%
2018/04/19	41	22.30	0	0.00	22.40	41	2,548	1.61%
2018/04/18	3	22.27	0	0.00	22.25	3	2,556	0.12%
2018/04/17	0	0.00	1	22.25	22.25	-1	2,569	-0.04%
2018/04/16	11	22.50	0	0.00	22.45	11	2,589	0.42%
2018/04/11	1	22.95	1	23.00	22.80	0	2,683	0.00%
2018/04/09	1	22.50	0	0.00	22.65	1	2,728	0.04%
2018/04/02	1	22.60	0	0.00	22.60	1	2,807	0.04%
2018/03/31	1	22.60	0	0.00	22.60	1	2,899	0.03%
2018/03/23	2	22.85	0	0.00	22.85	2	2,909	0.07%
2018/03/22	2	23.20	0	0.00	23.15	2	2,900	0.07%
2018/03/21	0	0.00	17	23.30	23.20	-17	2,937	-0.58%
2018/03/20	1	23.20	0	0.00	23.25	1	3,079	0.03%
2018/03/19	1	23.35	0	0.00	23.35	1	3,107	0.03%
2018/03/14	2	23.60	0	0.00	23.55	2	3,189	0.06%
2018/03/13	0	0.00	1	23.80	23.60	-1	3,206	-0.03%
2018/03/08	1	23.25	1	23.40	23.25	0	3,391	0.00%
2018/03/06	0	0.00	1	23.65	23.30	-1	3,597	-0.03%
2018/03/05	8	23.31	1.2	23.34	23.25	6.8	4,854	0.14%
2018/03/01	3	23.42	0	0.00	23.35	3	4,957	0.06%
2018/02/27	15	23.23	1	23.40	23.35	14	5,029	0.28%
2018/02/26	0	0.00	1	22.95	23.35	-1	5,011	-0.02%
2018/02/23	30	22.75	1	22.70	22.80	29	4,984	0.58%
2018/02/22	1	22.45	2	22.35	22.50	-1	5,019	-0.02%
2018/02/21	2	22.30	20	22.40	22.35	-18	5,061	-0.36%
2018/02/12	1	22.30	10	22.25	22.25	-9	5,062	-0.18%
2018/02/08	1	22.50	0	0.00	22.55	1	5,067	0.02%
2018/02/07	0	0.00	20	22.50	22.45	-20	5,162	-0.39%
2018/02/06	0	0.00	30	22.25	22.30	-30	5,193	-0.58%
2018/02/05	0	0.00	3	23.20	23.20	-3	5,110	-0.06%
2018/02/01	1	23.55	1	23.60	23.60	0	5,125	0.00%
2018/01/31	0	0.00	2	23.35	23.75	-2	5,145	-0.04%
2018/01/30	1	23.50	1	23.80	23.50	0	5,152	0.00%
2018/01/29	3	23.80	2	23.83	23.85	1	5,137	0.02%
2018/01/26	10	23.80	12	23.78	23.75	-2	5,135	-0.04%
2018/01/24	1	23.75	0	0.00	23.85	1	5,115	0.02%
2018/01/23	30	24.15	3	23.90	23.90	27	5,106	0.53%
2018/01/22	1	23.65	3	23.70	23.75	-2	5,034	-0.04%
2018/01/19	3	23.55	0	0.00	23.55	3	5,022	0.06%
2018/01/18	22	23.80	0	0.00	23.70	22	5,000	0.44%
2018/01/17	13	23.59	4	23.55	24.00	9	4,962	0.18%
2018/01/16	5	23.40	0	0.00	23.45	5	4,939	0.10%
2018/01/12	22	23.26	5	23.40	23.30	17	5,005	0.34%
2018/01/11	7	23.31	10	23.25	23.25	-3	5,002	-0.06%
2018/01/10	2	23.45	0	0.00	23.55	2	4,986	0.04%
2018/01/09	1	23.65	0	0.00	23.60	1	4,994	0.02%
2018/01/08	0	0.00	105	23.60	23.65	-105	4,977	-2.11%	大賣/鉅額交易
2018/01/05	5	23.55	12	23.68	23.50	-7	4,942	-0.14%
2018/01/04	9	23.50	0	0.00	23.40	9	4,916	0.18%
2018/01/03	4	23.74	3	23.92	23.65	1	4,899	0.02%
2018/01/02	0	0.00	35.2	23.95	23.95	-35.2	4,859	-0.72%