裕隆 (2201)-永豐金-桃盛券商分點個股進出

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
56.7
漲跌
▼0.7
漲幅
-1.22%
成交量
4,815張
產業
上市汽車類股
735人加入追蹤

立即追蹤
本地時間:14:30

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－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	3	57.17	0	0.00	56.70	3	3,269	0.09%
2024/11/20	1	56.50	1	57.20	57.40	0	3,235	0.00%
2024/11/14	0	0.00	1	55.50	54.10	-1	3,254	-0.03%
2024/11/12	5	54.56	0	0.00	53.30	5	3,188	0.16%
2024/11/01	0	0.00	1	58.00	58.30	-1	3,490	-0.03%
2024/10/28	1	58.90	1	59.00	59.00	0	3,540	0.00%
2024/10/25	0	0.00	2	57.70	58.30	-2	3,532	-0.06%
2024/10/24	11	57.09	0	0.00	57.70	11	3,515	0.31%
2024/10/22	1	58.10	10	56.80	57.90	-9	3,487	-0.26%
2024/10/21	2	56.35	0	0.00	56.80	2	3,529	0.06%
2024/10/18	10	56.40	1	57.00	56.50	9	3,567	0.25%
2024/10/16	1	55.80	0	0.00	56.00	1	3,620	0.03%
2024/10/11	0	0.00	10	58.20	57.50	-10	3,593	-0.28%
2024/10/09	10	57.70	0	0.00	57.70	10	3,634	0.28%
2024/10/07	0	0.00	2	59.90	60.40	-2	3,705	-0.05%
2024/10/01	0	0.00	2	59.70	59.80	-2	3,695	-0.05%
2024/09/30	1	59.90	0	0.00	60.00	1	3,694	0.03%
2024/09/27	1	58.90	1	59.20	60.10	0	3,731	0.00%
2024/09/26	5	58.00	0	0.00	58.00	5	3,740	0.13%
2024/09/25	10	58.09	15	58.43	58.40	-5	3,743	-0.13%
2024/09/23	0	0.00	30	57.83	57.50	-30	3,837	-0.78%
2024/09/20	1	56.00	0	0.00	56.50	1	3,765	0.03%
2024/09/18	2	56.10	0	0.00	55.90	2	3,740	0.05%
2024/09/16	2	56.60	43	55.20	56.60	-41	3,667	-1.12%
2024/09/13	13	52.80	20	52.81	52.60	-7	3,582	-0.20%
2024/09/11	8	51.10	11	51.47	51.00	-3	3,631	-0.08%
2024/09/10	8	51.10	8	51.50	50.60	0	3,670	0.00%
2024/09/09	4	50.60	0	0.00	50.80	4	3,673	0.11%
2024/09/06	16	51.31	13	51.01	51.60	3	3,740	0.08%
2024/09/05	1	51.20	0	0.00	50.10	1	3,813	0.03%
2024/09/04	5	50.60	0	0.00	50.60	5	3,869	0.13%
2024/09/03	11	53.20	2	53.50	53.20	9	3,887	0.23%
2024/09/02	0	0.00	5	54.46	54.00	-5	3,957	-0.13%
2024/08/30	0	0.00	2	54.10	54.50	-2	4,059	-0.05%
2024/08/29	0	0.00	7	54.01	54.10	-7	4,143	-0.17%
2024/08/28	0	0.00	6	54.70	54.80	-6	4,174	-0.14%
2024/08/27	0	0.00	5	54.50	54.30	-5	4,243	-0.12%
2024/08/26	7	55.04	9	55.08	55.00	-2	4,290	-0.05%
2024/08/23	0	0.00	0.1	53.60	53.50	-0.1	4,340	0.00%
2024/08/22	0	0.00	2	53.70	53.70	-2	4,406	-0.05%
2024/08/21	5	54.98	0	0.00	55.00	5	4,450	0.11%
2024/08/20	5	54.90	0	0.00	54.90	5	4,448	0.11%
2024/08/19	0	0.00	1	55.60	55.00	-1	4,439	-0.02%
2024/08/16	5	54.80	5	55.10	54.80	0	4,429	0.00%
2024/08/15	3	54.67	0	0.00	54.40	3	4,446	0.07%
2024/08/08	6	53.67	0	0.00	53.40	6	4,644	0.13%
2024/08/06	5	52.70	5	54.80	53.10	0	4,893	0.00%
2024/08/05	4.6	53.46	4	53.80	53.30	0.6	5,009	0.01%
2024/08/02	2.2	59.35	0	0.00	59.20	2.2	5,105	0.04%
2024/08/01	21	60.98	0	0.00	61.30	21	5,191	0.40%
2024/07/31	6	61.02	0	0.00	61.00	6	5,380	0.11%
2024/07/30	15.1	60.24	5	60.90	61.60	10.1	5,687	0.18%
2024/07/29	0.2	61.50	0	0.00	61.40	0.2	5,783	0.00%
2024/07/26	1.5	60.71	0	0.00	61.60	1.5	5,817	0.03%
2024/07/23	0	0.00	1	62.40	62.40	-1	5,886	-0.02%
2024/07/22	6.2	60.65	8	60.88	60.50	-1.8	5,880	-0.03%
2024/07/19	6	62.62	5	62.20	62.90	1	5,809	0.02%
2024/07/18	1	64.40	0.1	64.30	64.20	0.9	5,750	0.02%
2024/07/15	1	64.40	1	65.20	64.60	0	5,902	0.00%
2024/07/12	0	0.00	8	64.85	64.80	-8	6,021	-0.13%
2024/07/11	3	64.70	0	0.00	64.60	3	6,057	0.05%
2024/07/10	1	64.30	0	0.00	63.90	1	6,099	0.02%
2024/07/09	2.1	63.72	1	63.40	63.20	1.1	6,113	0.02%
2024/07/08	15	65.32	3	66.67	65.20	12	6,010	0.20%
2024/07/05	3	66.13	1	65.80	66.30	2	5,979	0.03%
2024/07/04	6	65.87	3	65.60	65.80	3	5,989	0.05%
2024/07/03	7	65.29	3	65.60	65.20	4	6,025	0.07%
2024/07/02	20.1	65.97	0	0.00	65.50	20.1	6,111	0.33%
2024/07/01	1	66.70	0	0.00	66.70	1	6,084	0.02%
2024/06/28	11	66.80	0	0.00	66.80	11	6,082	0.18%
2024/06/27	3.2	67.82	0	0.00	67.40	3.2	5,989	0.05%
2024/06/26	1	68.60	0	0.00	68.50	1	5,902	0.02%
2024/06/25	0	0.00	5	69.08	68.80	-5	5,900	-0.08%
2024/06/24	0	0.00	9	69.02	68.80	-9	5,879	-0.15%
2024/06/21	1	70.00	0	0.00	69.70	1	5,907	0.02%
2024/06/19	1.1	68.93	1.7	69.14	68.70	-0.6	5,857	-0.01%
2024/06/18	0	0.00	11	69.00	69.30	-11	5,833	-0.19%
2024/06/17	13	68.50	8	69.20	68.50	5	5,873	0.09%
2024/06/14	5	68.54	1	68.60	68.50	4	5,888	0.07%
2024/06/13	5.2	68.62	0	0.00	68.60	5.2	5,877	0.09%
2024/06/12	2.5	70.18	0	0.00	69.40	2.5	5,854	0.04%
2024/06/05	1	72.10	1	71.10	70.40	0	5,912	0.00%
2024/06/04	0	0.00	0	71.10	70.50	0	5,942	0.00%
2024/06/03	25	70.00	0	0.00	70.40	25	5,936	0.42%
2024/05/31	4	71.10	3	70.50	70.50	1	5,926	0.02%
2024/05/30	35.2	70.60	3	70.80	70.10	32.2	5,896	0.55%
2024/05/29	12	72.90	29	71.51	71.50	-17	5,871	-0.29%
2024/05/28	3	71.47	5	72.08	71.40	-2	5,829	-0.03%
2024/05/27	0	0.00	1.2	72.05	71.70	-1.2	5,833	-0.02%
2024/05/24	6	70.82	3	69.80	70.90	3	5,813	0.05%
2024/05/23	1	70.50	1	71.10	70.50	0	5,814	0.00%
2024/05/22	8	70.90	0	0.00	70.90	8	5,831	0.14%
2024/05/21	1	70.80	0	0.00	70.50	1	5,838	0.02%
2024/05/20	6	71.83	0	0.00	71.30	6	5,829	0.10%
2024/05/16	4	71.33	0	0.00	71.80	4	5,938	0.07%
2024/05/15	1	71.60	0	0.00	71.40	1	5,893	0.02%
2024/05/13	12.6	74.08	0	0.00	72.50	12.6	5,807	0.22%
2024/05/10	21	71.77	19	73.13	73.10	2	5,750	0.03%
2024/05/09	9	75.18	10	75.57	75.00	-1	5,542	-0.02%
2024/05/08	11	74.24	16	76.12	76.30	-5	5,340	-0.09%
2024/05/07	3	72.93	9	72.64	73.80	-6	5,104	-0.12%
2024/05/06	5	73.76	7	74.17	73.60	-2	4,986	-0.04%
2024/05/03	20	73.24	32	71.82	73.70	-12	4,803	-0.25%
2024/05/02	13.1	70.62	1	70.60	70.50	12.1	4,522	0.27%
2024/04/29	8	69.04	3	69.10	69.30	5	4,426	0.11%
2024/04/26	3	67.60	0	0.00	67.50	3	4,348	0.07%
2024/04/25	5	67.50	0	0.00	67.40	5	4,353	0.11%
2024/04/24	0	0.00	2	68.10	68.00	-2	4,375	-0.05%
2024/04/19	3	67.47	2	67.20	66.90	1	4,450	0.02%
2024/04/18	1	69.30	5	68.40	69.30	-4	4,372	-0.09%
2024/04/17	1	68.00	0	0.00	67.40	1	4,297	0.02%
2024/04/12	0	0.00	2	69.30	69.00	-2	4,315	-0.05%
2024/04/11	4	69.13	15	69.40	69.30	-11	4,321	-0.26%
2024/04/09	9	69.28	5	70.20	69.10	4	4,375	0.09%
2024/04/08	2	70.00	5	68.10	70.00	-3	4,361	-0.07%
2024/04/03	5	66.60	5	66.60	66.70	0	4,271	0.00%
2024/04/01	2	68.40	5	68.40	68.30	-3	4,275	-0.07%
2024/03/29	3	68.10	1	68.00	68.10	2	4,301	0.05%
2024/03/28	5	68.50	0	0.00	68.20	5	4,347	0.12%
2024/03/26	2	67.45	1	67.20	67.10	1	4,634	0.02%
2024/03/25	10	68.70	0	0.00	68.10	10	4,637	0.22%
2024/03/22	2	68.10	1.1	68.32	68.30	0.9	4,690	0.02%
2024/03/20	6	68.05	1	68.60	67.70	5	4,949	0.10%
2024/03/19	5	68.50	0	0.00	68.30	5	4,983	0.10%
2024/03/18	0	0.00	2	69.30	69.50	-2	5,136	-0.04%
2024/03/15	5	69.00	0	0.00	68.50	5	5,158	0.10%
2024/03/14	0	0.00	3	70.07	69.80	-3	5,161	-0.06%
2024/03/13	1	70.00	0	0.00	69.70	1	5,145	0.02%
2024/03/12	6	71.95	17	71.36	71.90	-11	5,096	-0.22%
2024/03/11	6	66.25	6	67.20	67.60	0	4,959	0.00%
2024/03/08	2	67.80	22	67.10	67.10	-20	4,948	-0.40%
2024/03/07	1	69.70	0	0.00	68.90	1	4,864	0.02%
2024/03/05	1	70.40	3	70.60	70.40	-2	4,945	-0.04%
2024/03/04	0	0.00	0.1	70.70	70.80	-0.1	4,943	0.00%
2024/03/01	1	71.00	0	0.00	70.70	1	4,936	0.02%
2024/02/29	2	69.80	15	69.90	70.70	-13	4,946	-0.26%
2024/02/27	18	69.42	0	0.00	69.40	18	4,902	0.37%
2024/02/23	1	71.30	0	0.00	71.20	1	4,978	0.02%
2024/02/22	2	70.75	1	70.50	70.90	1	5,036	0.02%
2024/02/21	1	71.00	0	0.00	70.80	1	5,195	0.02%
2024/02/20	2	71.10	0	0.00	70.90	2	5,293	0.04%
2024/02/19	0.1	72.30	3.2	71.73	72.20	-3.1	5,303	-0.06%
2024/02/16	1	70.00	0	0.00	69.90	1	5,334	0.02%
2024/02/05	1	68.40	5.1	69.16	69.30	-4.1	5,354	-0.08%
2024/02/01	0	0.00	20	70.33	70.70	-20	5,480	-0.36%
2024/01/26	3	69.70	2	70.10	69.80	1	5,599	0.02%
2024/01/25	1	69.80	0	0.00	69.70	1	5,675	0.02%
2024/01/24	0	0.00	6	70.75	70.80	-6	5,723	-0.10%
2024/01/22	2.2	68.68	10	68.73	68.60	-7.8	5,904	-0.13%
2024/01/19	0	68.90	7	68.87	69.10	-7	6,009	-0.12%
2024/01/18	11	67.42	0	0.00	68.50	11	6,091	0.18%
2024/01/17	16	68.29	0	0.00	67.70	16	6,163	0.26%
2024/01/16	5	69.90	1	69.90	69.80	4	6,113	0.07%
2024/01/15	5	71.00	0	0.00	70.90	5	6,215	0.08%
2024/01/12	1	71.30	0	0.00	70.70	1	6,435	0.02%
2024/01/11	1	71.00	9	71.18	70.70	-8	6,557	-0.12%
2024/01/10	5.1	70.04	1	70.00	70.20	4.1	6,941	0.06%
2024/01/09	5	71.28	0	0.00	70.90	5	7,154	0.07%
2024/01/05	2	72.80	0	0.00	72.40	2	8,913	0.02%
2024/01/04	3	72.90	0	72.80	72.60	3	9,230	0.03%
2024/01/03	9	73.43	0	0.00	73.10	9	9,285	0.10%
2024/01/02	5	74.50	6	75.02	74.80	-1	9,265	-0.01%
2023/12/29	0.1	74.90	6	75.08	74.80	-5.9	9,295	-0.06%
2023/12/28	0	0.00	4	74.20	74.60	-4	9,415	-0.04%
2023/12/27	2	73.20	2	73.20	73.30	0	9,442	0.00%
2023/12/26	3	72.60	0	0.00	72.70	3	9,545	0.03%
2023/12/25	7	72.91	11	72.97	72.80	-4	9,755	-0.04%
2023/12/22	35	72.57	5.1	73.41	72.20	29.9	9,944	0.30%
2023/12/21	13.1	72.58	2	73.00	72.70	11.1	9,849	0.11%
2023/12/20	1	74.00	0	74.40	74.10	1	9,898	0.01%
2023/12/19	1	74.20	1	74.20	74.00	0	9,935	0.00%
2023/12/18	10	74.50	0	0.00	74.40	10	9,995	0.10%
2023/12/15	40.1	75.89	0	0.00	75.50	40.1	10,188	0.39%
2023/12/14	11	76.45	21	77.10	77.30	-10	10,213	-0.10%
2023/12/13	51	76.30	10	76.10	76.00	41	10,171	0.40%
2023/12/12	4	78.20	14.6	78.01	77.80	-10.6	10,053	-0.11%
2023/12/11	8	78.00	0	0.00	78.00	8	10,108	0.08%
2023/12/08	0	77.50	0	0.00	77.20	0	10,156	0.00%
2023/12/06	0	77.90	11	77.80	77.80	-11	10,240	-0.11%
2023/12/05	1	77.00	0	0.00	77.00	1	10,270	0.01%
2023/12/04	1	77.00	0	0.00	76.50	1	10,336	0.01%
2023/12/01	1	77.10	3.1	77.20	77.10	-2	10,458	-0.02%
2023/11/30	13	76.98	15	76.50	76.90	-2	10,662	-0.02%
2023/11/29	1	78.10	0	78.10	77.90	1	11,171	0.01%
2023/11/28	0	78.17	9	78.00	78.40	-9	11,565	-0.08%
2023/11/27	15	77.23	0	0.00	77.10	15	11,759	0.13%
2023/11/24	0	78.07	0	0.00	78.50	0	12,164	0.00%
2023/11/22	7	77.89	1.6	78.18	77.70	5.4	12,453	0.04%
2023/11/21	0	79.10	6	79.07	79.00	-6	12,370	-0.05%
2023/11/20	13.1	78.02	4	78.33	78.00	9.1	12,279	0.07%
2023/11/17	2	80.30	16	79.84	80.20	-14	12,116	-0.12%
2023/11/16	0	0.00	2	79.45	79.10	-2	12,025	-0.02%
2023/11/15	3	79.23	3	78.97	78.50	0	11,968	0.00%
2023/11/14	0	0.00	2	77.40	77.90	-2	11,858	-0.02%
2023/11/13	11	77.62	1	77.70	77.60	10	11,869	0.08%
2023/11/10	7	77.37	1	77.50	77.10	6	11,883	0.05%
2023/11/09	0	78.40	11	79.07	79.20	-11	11,857	-0.09%
2023/11/08	4	78.85	3	78.90	78.60	1	12,001	0.01%
2023/11/07	3	78.93	1	78.90	79.10	2	12,008	0.02%
2023/11/06	1	78.90	1	79.20	78.80	0	12,036	0.00%
2023/11/03	2	79.10	9	78.09	78.20	-7	12,143	-0.06%
2023/11/02	1	77.40	4	76.85	77.40	-3	12,086	-0.02%
2023/11/01	3	74.50	2	74.10	75.00	1	12,009	0.01%
2023/10/31	9	75.10	1	74.00	74.10	8	11,946	0.07%
2023/10/30	2	77.00	1	76.90	76.90	1	11,861	0.01%
2023/10/27	1	77.10	4	78.23	77.30	-3	11,890	-0.03%
2023/10/26	3	78.27	0	0.00	78.20	3	11,957	0.03%
2023/10/25	6	80.57	3.5	81.00	80.10	2.5	11,962	0.02%
2023/10/23	5	78.12	0	0.00	77.80	5	12,066	0.04%
2023/10/20	2	79.95	1	79.40	79.10	1	12,142	0.01%
2023/10/19	14	79.86	7	81.19	81.40	7	12,052	0.06%
2023/10/18	17	81.02	4	81.50	80.10	13	12,069	0.11%
2023/10/17	15	81.67	0	0.00	81.10	15	11,808	0.13%
2023/10/16	16	84.94	1	87.20	83.00	15	11,705	0.13%
2023/10/13	10	87.34	28	88.18	85.10	-18	11,340	-0.16%
2023/10/12	16	80.98	40	83.21	84.00	-24	10,331	-0.23%
2023/10/11	4	78.80	4	79.98	78.80	0	10,484	0.00%
2023/10/06	2	79.30	2	79.15	78.90	0	10,709	0.00%
2023/10/05	3	78.57	2	79.05	78.40	1	10,747	0.01%
2023/10/04	10	78.47	3	78.60	78.40	7	10,777	0.07%
2023/10/03	2	81.60	1	81.20	80.50	1	10,670	0.01%
2023/10/02	1	82.30	12	82.29	82.00	-11	10,679	-0.10%
2023/09/28	5	83.82	10.2	84.21	83.00	-5.2	10,776	-0.05%
2023/09/27	4	85.70	1	86.00	86.00	3	10,746	0.03%
2023/09/26	0	0.00	3	84.63	83.70	-3	10,621	-0.03%
2023/09/25	14	84.70	0.1	84.70	84.30	13.9	10,678	0.13%
2023/09/22	2	81.85	8	81.70	82.50	-6	10,638	-0.06%
2023/09/21	0	0.00	3	82.37	80.60	-3	10,613	-0.03%
2023/09/20	20	82.86	5	82.76	82.20	15	10,624	0.14%
2023/09/19	8	84.85	3	84.44	84.60	5	10,450	0.05%
2023/09/18	0	0.00	1	84.00	83.30	-1	10,335	-0.01%
2023/09/15	1	83.20	0	0.00	82.90	1	10,380	0.01%
2023/09/14	4	83.50	4	84.20	83.80	0	10,412	0.00%
2023/09/13	3	82.66	11	83.08	83.90	-8	10,425	-0.08%
2023/09/12	0	0.00	1	81.30	81.30	-1	10,631	-0.01%
2023/09/11	2	81.60	3	82.63	81.20	-1	10,647	-0.01%
2023/09/08	10	83.10	0	0.00	82.60	10	10,628	0.09%
2023/09/07	0.2	84.00	18	83.82	84.50	-17.8	10,632	-0.17%
2023/09/06	21.4	83.65	15	83.45	83.20	6.4	10,618	0.06%
2023/09/05	9.2	84.78	9	85.26	85.20	0.2	10,593	0.00%
2023/09/04	17.1	86.39	15	86.67	85.70	2.1	10,510	0.02%
2023/09/01	23.2	85.40	11.1	85.50	85.30	12.1	9,982	0.12%
2023/08/31	0	0.00	0	83.50	83.40	0	9,779	0.00%
2023/08/30	5	83.03	47	81.50	83.70	-42	9,882	-0.43%
2023/08/29	34	79.74	3	79.47	79.80	31	9,712	0.32%
2023/08/28	7	75.73	1	76.20	75.70	6	10,084	0.06%
2023/08/25	5	75.00	0	0.00	75.00	5	10,409	0.05%
2023/08/23	0	0.00	1.1	74.80	74.70	-1.1	11,529	-0.01%
2023/08/21	0.9	75.30	0	0.00	75.40	0.9	11,977	0.01%
2023/08/18	4	75.80	0	0.00	74.70	4	12,263	0.03%
2023/08/17	1	75.60	2	74.95	75.60	-1	12,610	-0.01%
2023/08/16	2	73.40	0	0.00	73.20	2	12,960	0.02%
2023/08/15	1	74.40	0	0.00	74.30	1	13,037	0.01%
2023/08/14	13	74.75	6	74.45	73.40	7	13,253	0.05%
2023/08/11	1	77.60	0	0.00	77.50	1	13,487	0.01%
2023/08/10	1	77.90	1	78.00	77.90	0	13,636	0.00%
2023/08/09	2	80.90	3	80.37	79.20	-1	13,659	-0.01%
2023/08/08	1	79.70	0	0.00	79.70	1	13,666	0.01%
2023/08/04	3	80.60	0	0.00	80.70	3	13,957	0.02%
2023/08/02	6	80.50	0	0.00	80.10	6	13,997	0.04%
2023/08/01	5	81.00	2	81.40	81.00	3	13,969	0.02%
2023/07/31	8	82.84	6	82.03	82.00	2	13,957	0.01%
2023/07/28	1	80.90	0	0.00	81.60	1	13,918	0.01%
2023/07/27	11	80.33	16	80.21	81.00	-5	13,982	-0.04%
2023/07/26	13	78.61	0	0.00	77.70	13	13,895	0.09%
2023/07/25	14	78.56	8.1	80.12	79.80	5.9	13,936	0.04%
2023/07/24	4.6	76.64	8	77.20	76.20	-3.4	13,873	-0.02%
2023/07/21	5	77.54	1	78.20	77.40	4	13,893	0.03%
2023/07/20	4	79.08	3	78.20	78.20	1	14,010	0.01%
2023/07/18	3	80.97	0	0.00	80.20	3	14,165	0.02%
2023/07/17	2	84.90	8	84.55	84.40	-6	14,604	-0.04%
2023/07/14	8	86.71	7	87.10	85.50	1	15,027	0.01%
2023/07/12	4	80.55	0	0.00	80.20	4	15,701	0.03%
2023/07/11	3	80.07	0	0.00	80.00	3	16,083	0.02%
2023/07/10	1	81.80	3	81.63	81.30	-2	16,401	-0.01%
2023/07/07	1	83.47	1	82.90	82.30	0	16,394	0.00%
2023/07/06	3	83.37	3	83.70	83.50	0	16,360	0.00%
2023/07/05	0.1	82.20	5	82.20	81.80	-4.9	16,184	-0.03%
2023/07/04	0	0.00	6	82.82	82.40	-6	16,023	-0.04%
2023/07/03	9	82.32	0	0.00	81.80	9	16,017	0.06%
2023/06/30	0	0.00	2	83.15	82.60	-2	15,975	-0.01%
2023/06/29	3	81.07	0	0.00	80.50	3	15,906	0.02%
2023/06/28	8	80.68	2	81.80	80.80	6	15,888	0.04%
2023/06/27	47.4	80.46	0	0.00	79.40	47.4	15,857	0.30%
2023/06/26	1	80.52	1	82.00	82.00	0	15,917	0.00%
2023/06/21	3	82.57	0	0.00	82.00	3	16,007	0.02%
2023/06/20	0.2	83.30	0	0.00	83.10	0.2	16,009	0.00%
2023/06/19	2	83.90	0	0.00	83.40	2	16,067	0.01%
2023/06/16	103.1	84.95	0	0.00	83.70	103.1	16,268	0.63%	大買/鉅額交易
2023/06/14	0.1	87.20	3.2	87.16	87.40	-3.1	16,092	-0.02%
2023/06/13	0.1	88.80	10	87.30	87.10	-10	16,261	-0.06%
2023/06/09	1	87.50	1	87.00	87.80	0	16,587	0.00%
2023/06/08	2	88.30	0	0.00	87.10	2	16,894	0.01%
2023/06/07	1.2	89.52	2	90.00	89.70	-0.9	17,277	0.00%
2023/06/06	5	89.28	1	90.50	88.50	4	17,427	0.02%
2023/06/05	4.5	94.30	9.1	92.01	90.60	-4.6	17,463	-0.03%
2023/06/02	1.2	90.62	15	90.63	90.60	-13.8	17,273	-0.08%
2023/06/01	9	90.30	9	90.28	89.60	0	17,110	0.00%
2023/05/31	22.3	87.73	2	85.20	87.60	20.3	16,730	0.12%
2023/05/30	22	86.04	15.1	87.69	86.60	6.9	16,779	0.04%
2023/05/26	2	82.20	10	82.70	82.20	-8	16,720	-0.05%
2023/05/25	9	83.94	11	84.01	83.40	-2	16,790	-0.01%
2023/05/24	3	85.30	2	83.50	85.30	1	16,784	0.01%
2023/05/23	4	84.85	2	84.40	83.70	2	16,779	0.01%
2023/05/22	4	84.43	3	82.03	84.20	1	16,625	0.01%
2023/05/19	1	81.00	3	81.03	80.40	-2	16,605	-0.01%
2023/05/18	123	81.79	549	80.90	81.80	-426	17,232	-2.47%	大買/大賣/鉅額交易
2023/05/17	23	81.57	31	81.04	81.10	-8	17,202	-0.05%
2023/05/16	3	79.50	8	79.14	79.60	-5	16,929	-0.03%
2023/05/12	20	77.31	46	78.10	78.30	-26	17,522	-0.15%
2023/05/11	20	77.31	46	78.10	75.90	-26	17,605	-0.15%
2023/05/10	12	78.62	26.1	78.49	79.10	-14.1	17,858	-0.08%
2023/05/09	7	77.51	0	0.00	77.10	7	18,040	0.04%
2023/05/08	12	77.40	12	77.45	78.10	0	18,373	0.00%
2023/05/04	20	77.18	6	77.15	77.80	14	20,127	0.07%
2023/05/03	140	78.14	4	77.68	77.60	136	20,629	0.66%	大買/鉅額交易
2023/05/02	136	80.37	30	80.60	80.00	106	21,995	0.48%	大買/鉅額交易
2023/04/28	220	81.82	0	0.00	80.60	220	22,329	0.99%	大買/鉅額交易
2023/04/27	145.1	80.43	27	79.63	80.50	118.1	22,911	0.52%	大買/鉅額交易
2023/04/26	8	79.45	4.6	78.98	79.80	3.4	23,222	0.01%
2023/04/25	11.1	79.63	14	80.41	78.50	-2.9	23,224	-0.01%
2023/04/24	11	80.06	3.3	80.50	80.90	7.7	23,268	0.03%
2023/04/21	7	79.70	14	79.91	80.30	-7	23,333	-0.03%
2023/04/20	50	81.12	53	81.22	82.00	-3	23,300	-0.01%
2023/04/19	77	84.53	85	84.31	83.20	-8	23,430	-0.03%
2023/04/18	7.1	84.11	36	84.11	85.70	-28.9	23,376	-0.12%
2023/04/17	12	81.63	25.5	80.88	81.80	-13.5	22,746	-0.06%
2023/04/14	44	77.99	32.1	79.19	79.10	11.9	22,664	0.05%
2023/04/13	20	77.78	32	78.04	77.60	-12	22,469	-0.05%
2023/04/12	0	0.00	10	75.80	75.60	-10	22,228	-0.04%
2023/04/11	5.1	75.23	4	74.50	74.70	1.1	22,378	0.00%
2023/04/10	1	74.60	4	74.70	74.80	-3	22,442	-0.01%
2023/04/07	0	0.00	3	74.40	74.30	-3	22,682	-0.01%
2023/04/06	15	73.43	5	73.60	73.70	10	22,946	0.04%
2023/03/31	22	77.09	30	76.57	75.20	-8	23,097	-0.03%
2023/03/30	14	76.90	15	76.46	76.50	-1	23,290	0.00%
2023/03/28	4	74.80	0	0.00	74.50	4	24,135	0.02%
2023/03/27	14.2	76.01	0	0.00	75.50	14.2	24,251	0.06%
2023/03/24	1	78.70	13	78.06	78.80	-12	24,380	-0.05%
2023/03/23	3	77.37	9	77.11	77.50	-6	24,792	-0.02%
2023/03/22	10.1	76.93	11	78.52	76.40	-0.9	25,520	0.00%
2023/03/21	2	77.85	14	78.24	77.30	-12	25,958	-0.05%
2023/03/20	2	75.80	0	0.00	75.80	2	26,583	0.01%
2023/03/17	10	74.90	10	75.10	75.70	0	26,757	0.00%
2023/03/16	4	75.68	0	0.00	73.90	4	27,143	0.01%
2023/03/15	71	76.81	70	76.01	75.90	1	27,463	0.00%
2023/03/14	2	74.90	3	75.00	75.50	-1	27,639	0.00%
2023/03/13	211	75.92	212.7	75.30	76.00	-1.7	27,805	-0.01%	大買/大賣/
2023/03/10	14.2	73.20	0	0.00	72.40	14.2	28,035	0.05%
2023/03/09	8.1	76.36	3	76.33	76.00	5.1	28,440	0.02%
2023/03/08	26.1	77.53	1	77.60	77.60	25.1	29,589	0.08%
2023/03/07	0	0.00	1	79.70	79.20	-1	31,679	0.00%
2023/03/06	0	0.00	5.3	79.18	79.00	-5.3	32,545	-0.02%
2023/03/03	100	78.20	100	79.10	78.10	0	33,580	0.00%
2023/03/02	20.2	78.97	4	79.65	78.80	16.2	33,809	0.05%
2023/03/01	5.4	81.73	7	82.84	81.60	-1.7	34,331	0.00%
2023/02/24	136.1	81.49	135	81.32	81.30	1.1	34,926	0.00%	大買/大賣/
2023/02/23	11	78.48	11.1	78.64	80.00	-0.1	35,006	0.00%
2023/02/22	6.3	78.17	6.6	78.32	78.10	-0.3	35,078	0.00%
2023/02/21	2	82.30	5	80.80	80.90	-3	35,210	-0.01%
2023/02/20	33	79.92	36	80.11	80.60	-3	35,453	-0.01%
2023/02/17	1.2	79.93	3	81.50	80.00	-1.9	36,109	-0.01%
2023/02/16	29	81.46	30.5	81.99	81.50	-1.5	36,232	0.00%
2023/02/15	1	77.80	0	0.00	77.90	1	35,580	0.00%
2023/02/14	1.2	77.92	2	77.50	77.20	-0.9	35,384	0.00%
2023/02/13	6	78.08	7	77.53	77.50	-1	35,365	0.00%
2023/02/10	114.7	78.31	114.1	78.96	79.00	0.5	35,162	0.00%	大買/大賣/
2023/02/09	11.2	77.44	2	77.25	76.90	9.2	34,580	0.03%
2023/02/08	11.1	76.80	6	77.00	77.80	5.1	34,426	0.01%
2023/02/07	9	77.63	9	78.07	77.80	0	34,045	0.00%
2023/02/06	27	77.83	26	77.60	77.50	1	33,809	0.00%
2023/02/03	42.3	79.42	21	80.45	78.10	21.3	33,486	0.06%
2023/02/02	37.9	81.06	33	81.10	79.50	4.9	32,779	0.01%
2023/02/01	248.2	84.19	251.7	83.26	84.50	-3.5	31,891	-0.01%	大買/大賣/
2023/01/31	23.1	80.44	47	80.14	82.90	-23.9	31,435	-0.08%
2023/01/30	16	78.10	7	77.43	78.10	9	30,031	0.03%
2023/01/17	16.1	70.16	23	70.38	71.00	-6.9	29,893	-0.02%
2023/01/16	127	67.93	119	68.81	69.20	8	29,626	0.03%	大買/大賣/
2023/01/13	2	67.00	3	66.33	66.80	-1	29,718	0.00%
2023/01/11	2	67.20	3	67.10	66.50	-1	29,471	0.00%
2023/01/10	106.2	68.20	101	67.21	67.20	5.2	29,388	0.02%	大買/大賣/
2023/01/09	258	68.45	260	68.19	68.20	-2	29,198	-0.01%	大買/大賣/
2023/01/06	202	65.94	202	66.21	66.20	0	28,481	0.00%	大買/大賣/
2023/01/05	1	65.90	0	0.00	65.70	1	27,989	0.00%
2023/01/04	103	64.32	113	65.18	65.70	-10	27,698	-0.04%	大買/大賣/
2022/12/30	0	0.00	6	62.60	62.00	-6	27,175	-0.02%
2022/12/29	0.1	60.10	4	61.08	61.40	-3.9	27,061	-0.01%
2022/12/28	101	62.29	103	61.62	61.60	-2	26,892	-0.01%	大買/大賣/
2022/12/27	46.4	61.89	51	62.15	61.90	-4.6	26,747	-0.02%
2022/12/26	2	59.89	2	60.30	61.10	0	26,468	0.00%
2022/12/23	36.6	58.78	7	59.21	59.10	29.6	26,197	0.11%
2022/12/22	12	60.24	19	60.24	59.70	-7	25,954	-0.03%
2022/12/21	131	61.85	175	60.07	60.00	-44	25,720	-0.17%	大買/大賣/
2022/12/20	15	63.68	162	61.96	61.40	-147	25,370	-0.58%	大賣/鉅額交易
2022/12/19	6	63.93	7	64.53	64.20	-1	24,857	0.00%
2022/12/16	19	64.33	11	64.87	64.10	8	24,654	0.03%
2022/12/15	121	67.67	20.1	67.23	66.50	100.9	24,382	0.41%	大買/
2022/12/14	41	66.77	43	66.80	66.80	-2	23,822	-0.01%
2022/12/13	41	65.53	43	65.86	65.00	-2	23,062	-0.01%
2022/12/12	15	65.46	37.4	66.34	66.60	-22.4	22,467	-0.10%
2022/12/09	9	62.12	6	62.73	62.30	3	21,593	0.01%
2022/12/08	25	62.99	23	62.63	63.00	2	21,338	0.01%
2022/12/07	21	64.25	10	64.14	63.40	11	20,901	0.05%
2022/12/06	21	65.20	13	64.81	64.90	8	20,373	0.04%
2022/12/05	21	66.80	13.2	67.25	66.90	7.8	19,893	0.04%
2022/12/02	56	67.47	50.6	66.88	66.70	5.4	19,576	0.03%
2022/12/01	74	66.95	78	67.65	67.90	-4	18,949	-0.02%
2022/11/30	179.4	65.28	80	65.69	65.20	99.4	18,126	0.55%	大買/
2022/11/29	148.1	67.17	169	65.28	63.70	-20.9	16,812	-0.12%	大買/大賣/
2022/11/28	115	61.31	177.1	62.18	64.80	-62.1	14,714	-0.42%	大買/大賣/
2022/11/25	46	60.74	23.4	59.63	60.60	22.7	14,089	0.16%
2022/11/24	50	57.39	50.3	57.66	57.70	-0.3	12,958	0.00%
2022/11/23	46	56.96	29.1	56.52	57.10	16.9	12,521	0.13%
2022/11/22	62.3	54.88	65	54.61	54.90	-2.7	11,541	-0.02%
2022/11/21	21	53.30	24	52.71	54.10	-3	10,587	-0.03%
2022/11/18	4	49.04	3	48.83	49.20	1	9,933	0.01%
2022/11/17	15	50.97	26	50.67	50.20	-11	9,704	-0.11%
2022/11/16	38.2	50.38	33	50.44	50.90	5.2	9,257	0.06%
2022/11/15	51	49.99	55	50.23	51.10	-4	8,791	-0.05%
2022/11/14	9	48.87	11	48.91	49.50	-2	7,961	-0.03%
2022/11/10	11	45.11	2	44.50	44.40	9	7,462	0.12%
2022/11/09	1	44.85	1	45.75	44.80	0	7,416	0.00%
2022/11/08	3	45.53	0	0.00	45.35	3	7,303	0.04%
2022/11/03	1	44.45	0	0.00	44.45	1	7,270	0.01%
2022/11/02	3	45.38	6	45.87	45.20	-3	7,337	-0.04%
2022/11/01	1	45.45	0	0.00	45.60	1	7,586	0.01%
2022/10/31	1	46.25	4	46.15	45.60	-3	7,566	-0.04%
2022/10/28	7	45.91	9	46.22	45.75	-2	7,556	-0.03%
2022/10/27	0	0.00	3	46.25	46.55	-3	7,447	-0.04%
2022/10/26	6	44.50	1	45.00	44.40	5	7,331	0.07%
2022/10/25	7	44.27	3	44.47	44.30	4	7,207	0.06%
2022/10/24	10	46.09	27	45.91	46.00	-17	6,936	-0.25%
2022/10/21	83	44.28	75	44.78	45.05	8	6,516	0.12%
2022/10/19	3	43.45	1	42.65	43.00	2	5,965	0.03%
2022/10/18	0	0.00	1	43.45	42.80	-1	6,023	-0.02%
2022/10/17	10	43.03	1	42.70	43.45	9	6,156	0.15%
2022/10/14	3	42.80	1	43.00	42.80	2	6,177	0.03%
2022/10/13	1	41.05	0	0.00	41.05	1	6,136	0.02%
2022/09/29	0	0.00	6	41.90	41.55	-6	7,232	-0.08%
2022/09/22	0	0.00	1	42.50	43.45	-1	7,823	-0.01%
2022/09/21	8	42.95	0	0.00	42.60	8	8,031	0.10%
2022/09/16	0	0.00	4	42.05	41.95	-4	8,792	-0.05%
2022/09/15	1	42.15	0	0.00	42.05	1	9,548	0.01%
2022/09/13	1	42.10	0	0.00	42.15	1	10,474	0.01%
2022/09/08	1	42.05	0	0.00	42.35	1	10,844	0.01%
2022/09/06	0	0.00	2	42.40	42.05	-2	11,057	-0.02%
2022/09/02	3	43.25	9	42.54	43.85	-6	11,015	-0.05%
2022/09/01	14	43.15	19	43.07	43.20	-5	10,804	-0.05%
2022/08/31	0	0.00	2	41.20	41.25	-2	10,484	-0.02%
2022/08/29	1	40.10	0	0.00	40.15	1	10,523	0.01%
2022/08/23	0	0.00	10	40.90	40.85	-10	10,817	-0.09%
2022/08/22	2	40.85	8	40.90	40.85	-6	10,847	-0.06%
2022/08/19	1	41.50	0.1	41.50	41.30	0.9	10,809	0.01%
2022/08/18	0	0.00	10	41.38	41.50	-10	10,867	-0.09%
2022/08/17	5	41.95	1	42.10	41.95	4	10,930	0.04%
2022/08/16	0	0.00	0.1	42.65	42.40	-0.1	10,886	0.00%
2022/08/15	0	0.00	0.2	42.60	42.55	-0.2	10,870	0.00%
2022/08/12	0	0.00	0	41.90	42.40	0	10,881	0.00%
2022/08/11	0.1	42.00	0	0.00	41.80	0.1	10,866	0.00%
2022/08/09	0.1	41.50	0	0.00	42.20	0.1	10,889	0.00%
2022/08/08	9.2	41.08	10	40.00	41.45	-0.8	10,907	-0.01%
2022/08/05	1	44.00	0.1	44.20	43.80	0.9	10,664	0.01%
2022/08/04	5	43.25	10.2	43.01	43.25	-5.2	10,610	-0.05%
2022/08/03	3	44.05	0	0.00	44.05	3	10,503	0.03%
2022/08/02	7	45.07	0.3	45.10	45.10	6.8	10,414	0.06%
2022/07/28	1	45.80	0	0.00	45.45	1	10,296	0.01%
2022/07/27	10	45.59	11.2	45.69	46.20	-1.2	10,234	-0.01%
2022/07/26	10	46.15	0	0.00	45.55	10	10,166	0.10%
2022/07/25	0	0.00	4	44.75	45.80	-4	10,061	-0.04%
2022/07/22	10	45.62	3	45.62	45.95	7	9,867	0.07%
2022/07/21	1.1	46.01	28	46.95	46.95	-26.9	9,614	-0.28%
2022/07/15	0.2	48.06	0	0.00	48.00	0.2	9,207	0.00%
2022/07/14	7	48.91	6	49.07	49.00	1	9,075	0.01%
2022/07/13	14	48.30	27	48.49	49.00	-13	8,896	-0.15%
2022/07/12	29	46.79	2	46.60	46.90	27	8,479	0.32%
2022/07/11	2	46.08	1	46.60	46.10	1	8,246	0.01%
2022/07/08	1.2	44.31	0	0.00	44.70	1.2	8,045	0.01%
2022/07/07	1.2	42.50	0	0.00	43.70	1.2	7,907	0.02%
2022/07/06	1	42.70	0	0.00	42.50	1	7,786	0.01%
2022/07/01	0	0.00	0.1	46.10	44.40	-0.1	7,468	0.00%
2022/06/30	21	47.36	6	47.37	47.20	15	7,202	0.21%
2022/06/29	5	47.81	43	47.47	47.50	-38	6,978	-0.54%
2022/06/28	2	48.95	12	48.35	48.35	-10	6,707	-0.15%
2022/06/27	5	49.61	7	48.61	50.20	-2	6,443	-0.03%
2022/06/24	11	50.01	7.2	49.88	50.00	3.8	6,089	0.06%
2022/06/23	24	49.95	17.4	50.57	50.50	6.6	5,800	0.11%
2022/06/22	18	49.33	23	48.97	49.10	-5	4,986	-0.10%
2022/06/21	12	48.45	16	48.79	49.75	-4	4,553	-0.09%
2022/06/20	4	44.91	5	45.61	45.30	-1	3,987	-0.03%
2022/06/17	1	45.55	1.3	46.06	46.10	-0.3	3,770	-0.01%
2022/06/16	15	46.50	14	45.97	45.80	1	3,557	0.03%
2022/06/15	8	45.76	0	0.00	45.40	8	3,336	0.24%
2022/06/14	6.3	44.73	10	44.80	44.80	-3.7	3,285	-0.11%
2022/06/13	1.1	45.77	7	45.70	45.40	-5.9	3,201	-0.18%
2022/06/10	0	0.00	3	45.20	45.40	-3	3,116	-0.10%
2022/06/09	1	45.10	10	44.65	45.20	-9	3,089	-0.29%
2022/06/08	0	0.00	7	44.65	44.35	-7	3,099	-0.23%
2022/06/07	2	44.28	12	44.38	44.35	-10	3,070	-0.33%
2022/06/06	0.2	44.70	0	0.00	44.70	0.2	3,007	0.00%
2022/06/02	2.2	45.26	2	45.25	45.15	0.2	3,005	0.00%
2022/06/01	0	0.00	11	45.35	45.80	-11	2,937	-0.37%
2022/05/31	1	44.00	8	43.97	44.45	-7	2,668	-0.26%
2022/05/30	51	43.69	0	0.00	43.70	51	2,530	2.02%
2022/05/26	1	43.60	1	43.70	43.15	0	2,442	0.00%
2022/05/25	1	43.20	6	43.28	43.15	-5	2,352	-0.21%
2022/05/24	0	0.00	3	42.25	42.15	-3	2,309	-0.13%
2022/05/19	0	0.00	1	41.80	42.20	-1	2,270	-0.04%
2022/05/18	0	0.00	12	42.10	42.05	-12	2,204	-0.54%
2022/05/17	1	41.85	5	41.80	41.95	-4	2,198	-0.18%
2022/05/16	3	41.85	31	41.32	42.00	-28	2,128	-1.32%
2022/05/13	0	0.00	5	41.00	40.10	-5	1,945	-0.26%
2022/05/12	10	38.10	0	0.00	38.10	10	1,868	0.54%
2022/05/11	0	0.00	2	38.60	38.65	-2	1,865	-0.11%
2022/05/10	2	38.53	156	38.09	38.65	-154	1,859	-8.28%	大賣/鉅額交易
2022/05/09	3	38.93	0	0.00	38.70	3	1,865	0.16%
2022/04/27	5	39.25	0	0.00	39.60	5	1,972	0.25%
2022/04/22	0	0.00	6	41.25	41.20	-6	2,099	-0.29%
2022/04/21	0	0.00	17	41.38	41.10	-17	2,154	-0.79%
2022/04/20	0	0.00	2	40.50	40.95	-2	2,209	-0.09%
2022/04/15	1	40.30	0	0.00	40.55	1	2,267	0.04%
2022/04/14	1	40.55	3	40.80	40.50	-2	2,350	-0.09%
2022/04/13	0	0.00	3	40.10	39.95	-3	2,372	-0.13%
2022/04/12	1	39.20	0	0.00	39.10	1	2,472	0.04%
2022/04/11	3	39.52	0	0.00	39.10	3	2,555	0.12%
2022/04/08	0	0.00	1	40.10	39.90	-1	2,701	-0.04%
2022/04/07	3	40.33	2	40.10	39.90	1	2,754	0.04%
2022/03/30	0	0.00	2	40.75	40.65	-2	2,877	-0.07%
2022/03/25	0	0.00	1	40.45	40.40	-1	2,888	-0.03%
2022/03/23	0	40.40	2	40.60	40.70	-2	2,976	-0.07%
2022/03/21	3	39.92	0	0.00	39.95	3	3,002	0.10%
2022/03/18	1	39.70	2	39.80	39.80	-1	3,030	-0.03%
2022/03/17	1	39.45	1	39.50	39.60	0	3,024	0.00%
2022/03/15	2	38.85	0	0.00	38.85	2	3,033	0.07%
2022/03/11	4	39.40	3	39.62	39.05	1	3,025	0.03%
2022/03/10	0	0.00	2	40.25	40.30	-2	2,959	-0.07%
2022/03/08	1	39.20	0	0.00	38.90	1	2,973	0.03%
2022/03/07	2	39.90	0	0.00	39.70	2	2,936	0.07%
2022/03/04	0	0.00	2	41.00	40.90	-2	2,906	-0.07%
2022/03/03	0	0.00	1	41.30	41.25	-1	2,969	-0.03%
2022/03/01	0	0.00	5	41.45	41.35	-5	3,084	-0.16%
2022/02/25	10	40.65	0	0.00	40.85	10	3,128	0.32%
2022/02/24	2	40.90	0	0.00	40.70	2	3,250	0.06%
2022/02/22	2	41.50	0	0.00	41.75	2	3,515	0.06%
2022/02/17	0	0.00	5	42.30	42.25	-5	3,963	-0.13%
2022/02/14	1	41.20	0	0.00	41.20	1	4,128	0.02%
2022/02/07	2	41.40	0	0.00	41.75	2	4,312	0.05%
2022/01/26	16	40.74	0	0.00	40.80	16	4,330	0.37%
2022/01/25	10	40.80	0	0.00	40.80	10	4,417	0.23%
2022/01/24	11	40.80	0	0.00	41.35	11	4,453	0.25%
2022/01/21	11	41.42	0	0.00	41.35	11	4,537	0.24%
2022/01/19	5	41.85	2	41.80	41.80	3	4,576	0.07%
2022/01/18	3	42.82	0	0.00	42.75	3	4,557	0.07%
2022/01/14	0	0.00	2	43.68	43.55	-2	4,736	-0.04%
2022/01/13	2	43.50	0	0.00	43.45	2	4,898	0.04%
2022/01/12	0	0.00	2	42.60	42.60	-2	4,951	-0.04%
2022/01/10	0	0.00	1	43.25	43.30	-1	5,515	-0.02%
2022/01/07	0	0.00	1	43.80	43.60	-1	5,730	-0.02%
2022/01/06	0	0.00	2	43.35	43.60	-2	5,794	-0.03%
2022/01/05	0	0.00	13	43.60	43.55	-13	5,988	-0.22%
2022/01/04	2	43.05	2	43.18	43.25	0	6,131	0.00%
2022/01/03	1	42.95	2	42.88	42.85	-1	6,645	-0.02%
2021/12/30	0	0.00	2	41.85	41.90	-2	6,725	-0.03%
2021/12/29	0	0.00	1	42.15	42.05	-1	6,916	-0.01%
2021/12/23	0	0.00	2	41.85	41.95	-2	7,243	-0.03%
2021/12/08	3	41.73	0	0.00	41.70	3	10,165	0.03%
2021/12/07	2	41.50	0	0.00	41.90	2	10,150	0.02%
2021/12/06	1	41.55	0	0.00	41.55	1	10,137	0.01%
2021/12/01	0	0.00	2	41.35	41.55	-2	10,150	-0.02%
2021/11/29	12	40.75	0	0.00	41.10	12	10,145	0.12%
2021/11/26	8	41.68	0	0.00	41.60	8	10,092	0.08%
2021/11/25	0	0.00	2	42.60	42.40	-2	10,021	-0.02%
2021/11/24	21	43.20	20	42.65	42.80	1	10,011	0.01%
2021/11/23	0	0.00	1	44.05	43.15	-1	9,994	-0.01%
2021/11/22	1	44.40	9	44.10	44.05	-8	9,908	-0.08%
2021/11/19	0	0.00	40	43.85	43.30	-40	9,740	-0.41%
2021/11/18	1	43.10	4	43.68	43.10	-3	9,587	-0.03%
2021/11/17	2	42.90	10	43.22	43.40	-8	9,523	-0.08%
2021/11/16	42	42.99	10	43.20	43.35	32	9,379	0.34%
2021/11/11	3	40.95	0	0.00	40.80	3	9,095	0.03%
2021/11/09	1	41.70	0	0.00	42.10	1	9,018	0.01%
2021/11/08	1	41.55	0	0.00	41.50	1	8,969	0.01%
2021/11/05	6	41.58	8	41.80	41.85	-2	8,947	-0.02%
2021/11/04	0	0.00	1.1	41.49	41.50	-1.1	8,966	-0.01%
2021/11/03	4	41.45	0	0.00	41.40	4	8,918	0.04%
2021/11/02	0	0.00	2	42.05	41.50	-2	8,965	-0.02%
2021/11/01	1	41.30	0	0.00	41.35	1	8,871	0.01%
2021/10/29	2	41.18	3	41.55	41.10	-1	8,813	-0.01%
2021/10/28	3	41.95	4	41.95	41.90	-1	8,730	-0.01%
2021/10/26	3.1	42.50	0	0.00	42.40	3.1	8,666	0.04%
2021/10/22	0	0.00	4	42.15	42.20	-4	8,522	-0.05%
2021/10/21	1	42.70	5	42.60	43.10	-4	8,420	-0.05%
2021/10/20	4	41.40	16	42.03	41.40	-12	8,208	-0.15%
2021/10/19	11	42.41	18	41.95	41.90	-7	8,091	-0.09%
2021/10/18	26	42.86	28	43.28	42.15	-2	7,879	-0.03%
2021/10/15	2	43.50	5	43.61	44.25	-3	7,551	-0.04%
2021/10/14	36	43.37	26	43.09	42.95	10	7,346	0.14%
2021/10/13	6	42.66	6	43.12	43.65	0	7,244	0.00%
2021/10/12	71	43.83	18.1	43.11	42.70	52.9	7,081	0.75%
2021/10/08	123	44.27	2	44.63	44.20	121	6,883	1.76%	大買/鉅額交易
2021/10/07	57	42.99	48	42.91	43.05	9	6,326	0.14%
2021/10/06	0.1	41.95	3	41.37	42.15	-2.9	6,118	-0.05%
2021/10/05	2	40.00	0	0.00	40.30	2	5,905	0.03%
2021/10/04	0	0.00	1	40.60	40.60	-1	5,852	-0.02%
2021/10/01	4	41.00	0	0.00	40.25	4	5,782	0.07%
2021/09/30	3	42.25	1	42.40	42.70	2	5,642	0.04%
2021/09/28	1	43.00	0	0.00	42.80	1	5,453	0.02%
2021/09/27	3	43.55	6	44.16	43.10	-3	5,411	-0.06%
2021/09/24	0	0.00	5	43.90	44.00	-5	5,138	-0.10%
2021/09/23	11	43.34	11	43.10	43.80	0	4,989	0.00%
2021/09/22	22	44.04	12	43.98	43.70	10	4,756	0.21%
2021/09/17	25	44.01	46	43.96	43.95	-21	4,291	-0.49%
2021/09/16	17	41.11	2.1	40.86	41.15	15	3,610	0.41%
2021/09/15	5	39.68	11	39.28	40.30	-6	3,399	-0.18%
2021/09/14	2	38.15	2	37.85	38.25	0	3,195	0.00%
2021/09/09	1	36.80	0	0.00	36.85	1	3,326	0.03%
2021/09/08	1	37.20	0	0.00	36.90	1	3,339	0.03%
2021/09/03	2	37.85	0	0.00	38.10	2	3,381	0.06%
2021/09/02	1	37.90	0	0.00	37.85	1	3,378	0.03%
2021/09/01	0	0.00	1	38.10	38.00	-1	3,369	-0.03%
2021/08/25	1	37.20	0	0.00	37.30	1	3,369	0.03%
2021/08/20	2	36.55	0	0.00	36.35	2	3,439	0.06%
2021/08/18	10	37.10	2	37.58	37.55	8	3,469	0.23%
2021/08/17	10	37.20	0	0.00	37.00	10	3,480	0.29%
2021/08/16	2	37.95	0	0.00	37.80	2	3,481	0.06%
2021/08/13	2	38.70	0	0.00	38.50	2	3,483	0.06%
2021/08/09	2	40.45	0	0.00	40.35	2	3,746	0.05%
2021/07/21	1	40.70	0	0.00	40.00	1	5,135	0.02%
2021/07/20	1	41.10	0	0.00	40.60	1	5,149	0.02%
2021/07/19	1	41.90	0	0.00	41.35	1	5,206	0.02%
2021/07/16	0	0.00	1	42.95	42.50	-1	5,419	-0.02%
2021/07/14	1	42.00	0	0.00	41.15	1	5,798	0.02%
2021/07/13	0	0.00	2	42.60	42.00	-2	5,921	-0.03%
2021/07/12	0	0.00	1.1	41.82	42.50	-1.1	6,040	-0.02%
2021/07/08	2	42.30	0	0.00	42.00	2	6,864	0.03%
2021/07/07	0	0.00	2	42.95	42.60	-2	7,496	-0.03%
2021/07/06	0.1	42.85	0	0.00	42.70	0.1	7,871	0.00%
2021/07/05	1	43.55	0	0.00	42.80	1	8,124	0.01%
2021/07/02	0	0.00	4	43.09	43.00	-4	8,189	-0.05%
2021/07/01	0	0.00	5.3	42.25	42.15	-5.3	8,194	-0.06%
2021/06/30	0	0.00	1	42.55	42.60	-1	8,237	-0.01%
2021/06/28	1	42.35	2	42.35	42.50	-1	8,484	-0.01%
2021/06/25	10	42.85	3	42.65	42.50	7	8,515	0.08%
2021/06/24	1	42.00	2	42.30	42.75	-1	8,614	-0.01%
2021/06/23	5	40.75	3	41.20	41.60	2	8,997	0.02%
2021/06/22	0	0.00	1	40.00	40.00	-1	9,683	-0.01%
2021/06/21	3	39.72	4.1	40.17	39.50	-1.1	10,778	-0.01%
2021/06/16	0	0.00	1.9	39.90	40.05	-1.9	10,903	-0.02%
2021/06/11	0	0.00	0.6	39.80	39.65	-0.6	11,273	-0.01%
2021/06/08	2	39.90	0	0.00	39.65	2	11,406	0.02%
2021/06/07	1	39.35	3	39.75	39.80	-2	11,473	-0.02%
2021/06/03	2	40.35	2	40.28	40.10	0	11,617	0.00%
2021/06/02	1	40.15	1	39.90	40.10	0	11,720	0.00%
2021/05/27	1	38.85	0	0.00	38.80	1	11,868	0.01%
2021/05/25	3	40.03	0	0.00	39.55	3	12,015	0.02%
2021/05/20	0	0.00	1	38.90	38.60	-1	12,562	-0.01%
2021/05/19	4	39.35	0	0.00	39.20	4	12,798	0.03%
2021/05/18	1	37.30	5	38.45	38.85	-4	12,797	-0.03%
2021/05/17	6	37.54	1	36.05	36.00	5	12,762	0.04%
2021/05/14	3	39.48	2	40.65	38.90	1	12,672	0.01%
2021/05/12	3	38.00	0	0.00	38.10	3	12,478	0.02%
2021/05/10	2	43.25	0	0.00	43.20	2	12,322	0.02%
2021/05/07	0	0.00	2	41.35	42.90	-2	12,358	-0.02%
2021/05/05	11	40.72	1	40.80	40.40	10	12,720	0.08%
2021/05/04	1	40.20	10	39.60	40.50	-9	12,698	-0.07%
2021/05/03	0	0.00	2	43.15	42.95	-2	12,571	-0.02%
2021/04/29	0.1	45.20	1	45.40	45.40	-1	12,565	-0.01%
2021/04/28	0	0.00	2	45.50	45.15	-2	12,567	-0.02%
2021/04/27	1	45.50	0	0.00	45.60	1	12,645	0.01%
2021/04/22	2	45.15	12	44.35	44.35	-10	12,901	-0.08%
2021/04/21	21	46.85	15	46.65	46.50	6	12,842	0.05%
2021/04/20	0	0.00	2.6	47.09	47.85	-2.6	12,734	-0.02%
2021/04/19	0	0.00	2	46.23	46.40	-2	12,771	-0.02%
2021/04/16	0	0.00	44	45.64	45.65	-44	12,810	-0.34%
2021/04/15	15	46.02	40	45.80	45.55	-25	12,884	-0.19%
2021/04/14	24	47.43	17	46.49	47.20	7	12,794	0.05%
2021/04/13	65	47.70	12	46.94	46.80	53	13,010	0.41%
2021/04/12	13	46.62	25	46.07	46.30	-12	12,787	-0.09%
2021/04/09	2	45.05	2	44.80	44.70	0	13,190	0.00%
2021/04/08	1	44.10	8.2	44.14	44.05	-7.2	13,439	-0.05%
2021/04/07	0	0.00	5	44.11	43.95	-5	13,403	-0.04%
2021/04/06	1	44.05	10	44.00	44.00	-9	13,536	-0.07%
2021/04/01	3	43.78	1	43.85	44.45	2	14,220	0.01%
2021/03/31	9	44.22	3	44.12	44.05	6	14,437	0.04%
2021/03/30	3	43.43	2	43.35	43.35	1	14,258	0.01%
2021/03/29	6	43.48	2	43.78	43.45	4	14,224	0.03%
2021/03/26	8	43.48	0	0.00	43.25	8	14,084	0.06%
2021/03/25	39	46.19	32	46.08	45.10	7	13,578	0.05%
2021/03/24	40	45.03	55	44.76	46.65	-15	12,788	-0.12%
2021/03/23	20	42.55	21	42.48	42.45	-1	11,679	-0.01%
2021/03/19	0	0.00	14	42.29	42.10	-14	11,540	-0.12%
2021/03/18	65	43.42	30	43.03	42.80	35	11,438	0.31%
2021/03/17	21	43.97	10	43.40	43.30	11	11,313	0.10%
2021/03/16	20	43.15	21	42.83	42.75	-1	11,058	-0.01%
2021/03/12	0	0.00	8	42.45	42.50	-8	10,965	-0.07%
2021/03/11	0	0.00	2	42.80	42.40	-2	10,998	-0.02%
2021/03/10	0	0.00	25	42.93	42.35	-25	10,968	-0.23%
2021/03/08	16	42.30	6	42.78	42.10	10	10,839	0.09%
2021/03/04	10	42.00	1	41.90	41.60	9	10,714	0.08%
2021/03/02	15	41.48	5	41.30	41.20	10	10,597	0.09%
2021/02/26	4	42.03	0	0.00	41.65	4	10,553	0.04%
2021/02/25	11	42.60	0	0.00	42.60	11	10,566	0.10%
2021/02/24	7	42.53	21	42.86	41.40	-14	10,518	-0.13%
2021/02/23	6	43.42	7	42.55	43.55	-1	10,325	-0.01%
2021/02/22	8	42.98	4	43.03	42.90	4	10,227	0.04%
2021/02/19	25	42.19	1	42.50	43.70	24	10,159	0.24%
2021/02/18	2	41.00	0	0.00	41.10	2	9,965	0.02%
2021/02/05	1	40.10	14	40.11	40.00	-13	10,018	-0.13%
2021/02/04	2	40.55	6	40.30	40.35	-4	9,982	-0.04%
2021/02/02	0	0.00	4	41.00	41.15	-4	9,943	-0.04%
2021/02/01	3	40.23	2	40.63	40.45	1	9,892	0.01%
2021/01/29	1	41.45	0	0.00	40.90	1	9,858	0.01%
2021/01/28	2	41.60	1	41.80	41.35	1	9,789	0.01%
2021/01/27	3	43.22	0	0.00	43.20	3	9,589	0.03%
2021/01/26	2	41.10	0	0.00	41.10	2	9,261	0.02%
2021/01/25	13	41.97	1	42.40	41.95	12	9,225	0.13%
2021/01/22	1	42.65	1.5	41.98	43.20	-0.5	9,197	-0.01%
2021/01/21	0	0.00	4.3	41.59	40.95	-4.3	9,061	-0.05%
2021/01/19	1	42.85	0	0.00	43.05	1	8,845	0.01%
2021/01/18	7	43.71	3	43.92	43.55	4	8,730	0.05%
2021/01/15	2	42.65	2	43.05	42.75	0	8,578	0.00%
2021/01/14	11	44.45	0.3	44.75	44.30	10.7	8,366	0.13%
2021/01/13	1	45.30	2	44.50	44.45	-1	8,162	-0.01%
2021/01/12	4	44.05	4	44.51	43.95	0	8,071	0.00%
2021/01/08	1	46.90	11	47.38	46.55	-10	7,853	-0.13%
2021/01/07	14	48.08	8	48.78	48.00	6	7,662	0.08%
2021/01/06	3	49.67	13	50.27	49.00	-10	7,415	-0.13%
2021/01/05	32	49.89	34	49.74	48.85	-2	6,700	-0.03%
2021/01/04	37	48.14	12	49.50	50.90	25	6,279	0.40%
2020/12/31	5	45.96	3.3	45.21	46.90	1.7	5,551	0.03%
2020/12/30	0	0.00	1	42.70	42.85	-1	5,130	-0.02%
2020/12/29	6	42.15	8	42.25	42.20	-2	5,130	-0.04%
2020/12/28	11	43.65	7.3	43.11	43.50	3.7	4,966	0.08%
2020/12/25	14	39.98	1.1	40.46	41.05	12.9	4,236	0.30%
2020/12/24	1	37.25	0	0.00	37.35	1	3,943	0.03%
2020/12/14	2	36.85	0	0.00	36.70	2	4,295	0.05%
2020/12/11	1	37.15	31.8	37.24	36.80	-30.8	4,351	-0.71%
2020/12/07	1	37.55	0	0.00	37.65	1	4,911	0.02%
2020/11/25	0	0.00	5	39.40	39.50	-5	5,902	-0.08%
2020/11/23	5	40.65	5	40.03	40.10	0	6,060	0.00%
2020/11/20	0	0.00	1	40.10	40.05	-1	6,286	-0.02%
2020/11/19	0	0.00	7	38.70	38.90	-7	6,314	-0.11%
2020/11/18	7	38.91	0	0.00	39.00	7	6,319	0.11%
2020/11/17	0	0.00	1	37.20	38.10	-1	6,289	-0.02%
2020/11/13	1	36.30	0.3	36.50	36.25	0.7	6,375	0.01%
2020/11/06	0	0.00	10	34.00	34.00	-10	7,052	-0.14%
2020/10/30	0.2	35.80	0	0.00	35.60	0.2	7,864	0.00%
2020/10/29	10	37.50	0	0.00	37.55	10	7,849	0.13%
2020/10/20	0	0.00	3.2	38.12	38.30	-3.2	8,430	-0.04%
2020/10/19	7	38.48	0	0.00	38.00	7	8,490	0.08%
2020/09/30	0	0.00	2	22.95	22.95	-2	8,477	-0.02%
2020/09/16	0	0.00	3	23.60	23.50	-3	8,958	-0.03%
2020/09/10	0	0.00	10	24.35	24.35	-10	9,194	-0.11%
2020/09/08	10	24.90	0	0.00	24.25	10	9,286	0.11%
2020/09/04	10	25.05	0	0.00	25.45	10	9,415	0.11%
2020/09/03	10	25.45	0	0.00	25.30	10	9,458	0.11%
2020/09/02	2	25.50	0	0.00	25.70	2	9,787	0.02%
2020/09/01	11	25.86	30	25.35	25.90	-19	10,242	-0.19%
2020/08/31	0	0.00	5	25.51	25.30	-5	10,258	-0.05%
2020/08/26	0	0.00	8	25.20	25.10	-8	10,706	-0.07%
2020/08/24	11	24.58	2	24.65	24.85	9	10,717	0.08%
2020/08/20	3	23.38	93	23.31	23.30	-90	10,541	-0.85%
2020/08/19	83	25.22	1	25.55	24.75	82	10,319	0.79%
2020/08/18	32	25.22	0	0.00	25.35	32	10,271	0.31%
2020/08/17	15	25.14	2	25.25	25.15	13	10,263	0.13%
2020/08/14	1	23.90	0	0.00	23.85	1	10,253	0.01%
2020/08/13	0	0.00	2	24.28	24.40	-2	10,722	-0.02%
2020/08/12	6	24.33	11	24.32	24.40	-5	11,160	-0.04%
2020/08/11	24	24.52	0	0.00	24.55	24	11,315	0.21%
2020/08/10	24	24.18	0	0.00	24.20	24	11,238	0.21%
2020/08/07	2	24.60	0	0.00	24.00	2	11,141	0.02%
2020/08/06	2	23.95	1	24.05	23.90	1	10,896	0.01%
2020/08/04	0	0.00	6	23.51	23.50	-6	10,813	-0.06%
2020/08/03	2	23.13	1	24.10	23.45	1	10,766	0.01%
2020/07/31	0	0.00	5	23.80	23.70	-5	10,628	-0.05%
2020/07/30	0	0.00	1	23.05	23.00	-1	10,275	-0.01%
2020/07/29	0	0.00	12	21.99	21.80	-12	10,056	-0.12%
2020/07/28	0	0.00	3	20.95	20.85	-3	10,052	-0.03%
2020/07/16	92	21.83	90	21.75	21.80	2	10,100	0.02%
2020/07/15	5	21.85	0	0.00	21.65	5	10,074	0.05%
2020/07/14	0	0.00	5	21.35	21.55	-5	10,050	-0.05%
2020/07/13	0	0.00	1	21.30	21.45	-1	10,089	-0.01%
2020/07/08	2	21.70	0	0.00	21.40	2	10,172	0.02%
2020/06/24	0	0.00	7	21.83	21.90	-7	12,541	-0.06%
2020/06/18	0	0.00	3	22.65	22.50	-3	12,504	-0.02%
2020/06/17	2	22.90	0	0.00	22.90	2	12,471	0.02%
2020/06/16	8	22.66	15	22.51	22.80	-7	12,489	-0.06%
2020/06/15	0	0.00	3	22.38	22.10	-3	12,420	-0.02%
2020/06/12	3	22.20	0	0.00	22.25	3	12,415	0.02%
2020/06/11	0	0.00	12	23.35	22.70	-12	12,296	-0.10%
2020/06/10	30	23.85	34	23.93	23.85	-4	12,240	-0.03%
2020/06/09	21	23.67	20	23.88	23.85	1	12,160	0.01%
2020/06/08	5	23.36	31	23.39	23.20	-26	11,764	-0.22%
2020/06/05	0	0.00	10	22.30	22.30	-10	11,237	-0.09%
2020/06/04	33	22.21	13	22.12	22.35	20	11,126	0.18%
2020/06/01	0	0.00	8	20.15	20.30	-8	10,650	-0.08%
2020/05/28	24	19.95	32	20.00	19.80	-8	10,651	-0.08%
2020/05/27	0	0.00	10	19.80	19.90	-10	10,612	-0.09%
2020/05/26	2	19.95	10	20.01	19.90	-8	10,745	-0.07%
2020/05/25	2	20.10	3	20.10	20.25	-1	10,725	-0.01%
2020/05/22	5	20.10	1	20.40	20.05	4	10,719	0.04%
2020/05/21	6	20.58	1	20.60	20.60	5	10,663	0.05%
2020/05/20	59	19.96	53	19.83	20.35	6	10,541	0.06%
2020/05/19	19	19.03	5	19.25	19.70	14	10,116	0.14%
2020/05/18	2	17.78	10	17.81	17.95	-8	9,692	-0.08%
2020/05/15	2	17.00	0	0.00	16.90	2	9,511	0.02%
2020/05/13	1	16.90	0	0.00	16.95	1	9,527	0.01%
2020/05/11	0	0.00	1	16.65	16.90	-1	9,800	-0.01%
2020/05/08	2	16.30	0	0.00	16.35	2	10,006	0.02%
2020/05/07	2	16.55	0	0.00	16.45	2	10,091	0.02%
2020/05/06	0	0.00	5	16.50	16.40	-5	10,143	-0.05%
2020/05/05	5	16.80	0	0.00	16.65	5	10,113	0.05%
2020/05/04	1	16.70	10	16.88	16.70	-9	10,085	-0.09%
2020/04/30	1	17.40	0	0.00	17.40	1	10,060	0.01%
2020/04/24	1	16.75	0	0.00	16.70	1	9,845	0.01%
2020/04/17	2	17.85	10	17.90	17.80	-8	9,427	-0.08%
2020/04/16	0	0.00	6	18.13	18.20	-6	9,317	-0.06%
2020/04/15	0	0.00	2	18.50	18.35	-2	9,244	-0.02%
2020/04/14	2	18.75	0	0.00	18.45	2	9,153	0.02%
2020/04/13	1	18.40	6	18.75	18.70	-5	9,024	-0.06%
2020/04/10	27	18.81	26	18.76	18.75	1	8,882	0.01%
2020/04/09	33	18.71	29	18.76	18.50	4	8,637	0.05%
2020/04/08	1	17.95	1	17.95	18.15	0	7,968	0.00%
2020/04/07	30	16.15	30	16.35	16.50	0	7,539	0.00%
2020/04/01	10	14.85	40	14.70	14.85	-30	6,853	-0.44%
2020/03/31	4	14.70	0	0.00	14.70	4	6,443	0.06%
2020/03/27	10	16.30	0	0.00	16.30	10	5,786	0.17%
2020/03/26	4	16.70	0	0.00	16.65	4	5,713	0.07%
2020/03/24	20	15.00	0	0.00	14.65	20	5,551	0.36%
2020/03/20	3	15.15	0	0.00	15.15	3	5,562	0.05%
2020/03/19	0	0.00	1	14.50	14.50	-1	5,495	-0.02%
2020/03/17	0	0.00	15	16.10	16.40	-15	5,310	-0.28%
2020/03/13	20	17.40	0	0.00	17.60	20	5,173	0.39%
2020/03/10	0	0.00	18	20.35	20.35	-18	4,867	-0.37%
2020/03/09	0	0.00	1	20.55	20.10	-1	4,794	-0.02%
2020/03/05	7	21.05	0	0.00	21.00	7	4,563	0.15%
2020/03/04	0	0.00	2	20.80	21.15	-2	4,486	-0.04%
2020/03/02	0	0.00	1	20.85	20.30	-1	4,305	-0.02%
2020/02/27	1	21.35	0	0.00	20.40	1	4,172	0.02%
2020/02/26	1	21.60	4	21.60	21.55	-3	4,034	-0.07%
2020/02/20	4	20.99	4	21.00	21.05	0	3,614	0.00%
2020/02/19	5	20.66	7	20.61	20.90	-2	3,444	-0.06%
2020/02/12	1	20.05	1	20.00	20.05	0	3,161	0.00%
2020/02/11	3	20.13	2	19.50	19.65	1	3,040	0.03%
2020/02/10	8	19.76	21	19.84	19.90	-13	2,847	-0.46%
2020/02/06	1	18.40	0	0.00	18.75	1	2,407	0.04%
2020/02/03	4	17.15	0	0.00	17.15	4	2,303	0.17%
2019/12/27	1	19.40	0	0.00	19.35	1	2,450	0.04%
2019/12/19	0	0.00	1	19.60	19.45	-1	2,550	-0.04%
2019/12/17	0.2	19.65	0	0.00	19.75	0.2	2,559	0.01%
2019/12/11	0	0.00	3	19.13	19.15	-3	2,851	-0.11%
2019/12/09	0	0.00	5	18.85	18.85	-5	2,849	-0.18%
2019/12/05	10	18.85	0	0.00	18.80	10	3,019	0.33%
2019/11/28	0	0.00	5	19.15	19.15	-5	3,038	-0.16%
2019/11/18	1	18.75	0	0.00	18.80	1	3,179	0.03%
2019/11/15	11	18.55	0	0.00	18.70	11	3,276	0.34%
2019/11/14	0	0.00	5	19.05	19.00	-5	3,218	-0.16%
2019/11/08	0	0.00	10	19.75	19.65	-10	3,598	-0.28%
2019/10/14	2	19.38	1	19.35	19.40	1	5,142	0.02%
2019/10/09	2	19.00	10	19.00	18.95	-8	5,240	-0.15%
2019/10/08	0	0.00	5	19.29	19.25	-5	5,411	-0.09%
2019/10/04	5	19.30	0	0.00	19.40	5	5,551	0.09%
2019/10/03	0	0.00	17	19.30	19.35	-17	5,561	-0.31%
2019/10/02	0	0.00	2	19.70	19.60	-2	5,636	-0.04%
2019/10/01	0	0.00	1	19.75	19.80	-1	5,725	-0.02%
2019/09/27	2	19.80	3	19.80	19.65	-1	5,854	-0.02%
2019/09/24	0	0.00	1	20.20	20.25	-1	6,196	-0.02%
2019/09/20	2	20.45	0	0.00	20.35	2	6,345	0.03%
2019/09/18	0	0.00	1	20.25	20.40	-1	6,707	-0.01%
2019/09/17	7	20.31	4	20.15	20.10	3	6,676	0.04%
2019/09/12	0	0.00	2	21.05	21.10	-2	6,819	-0.03%
2019/09/10	0	0.00	1	21.05	21.10	-1	6,912	-0.01%
2019/09/09	0	0.00	5	21.70	21.35	-5	6,974	-0.07%
2019/09/03	2	20.95	0	0.00	20.85	2	7,420	0.03%
2019/09/02	5	20.80	0	0.00	20.95	5	7,566	0.07%
2019/08/26	0	0.00	1	20.70	20.70	-1	8,468	-0.01%
2019/08/22	0	0.00	2	21.00	21.00	-2	9,296	-0.02%
2019/08/21	0	0.00	6	20.90	20.95	-6	9,722	-0.06%
2019/08/20	6	20.70	508	21.00	20.60	-502	10,331	-4.86%	大賣/鉅額交易
2019/08/19	5	21.15	0	0.00	21.15	5	10,315	0.05%
2019/08/16	2	21.38	5	21.50	21.30	-3	10,429	-0.03%
2019/08/15	6	21.13	0	0.00	21.10	6	10,583	0.06%
2019/08/14	2	21.60	0	0.00	21.90	2	10,655	0.02%
2019/08/13	7	22.45	0	0.00	22.25	7	10,900	0.06%
2019/08/12	1	22.35	15	22.53	23.15	-14	11,551	-0.12%
2019/08/08	3	22.95	3	23.00	23.20	0	11,763	0.00%
2019/08/07	1	22.90	5	22.90	23.00	-4	11,837	-0.03%
2019/08/06	10	22.57	0	0.00	22.70	10	12,036	0.08%
2019/08/05	1	22.95	1	23.15	22.90	0	12,002	0.00%
2019/08/02	14	23.18	11	23.10	23.05	3	11,956	0.03%
2019/08/01	1	23.70	0	0.00	23.60	1	11,864	0.01%
2019/07/31	100	24.35	2	24.38	24.00	98	11,789	0.83%
2019/07/30	109	24.15	9	24.32	24.30	100	11,699	0.85%	大買/
2019/07/29	103	24.30	1	23.95	24.45	102	11,611	0.88%	大買/鉅額交易
2019/07/26	214	23.97	14	23.77	23.90	200	11,344	1.76%	大買/鉅額交易
2019/07/22	10	23.33	0	0.00	23.20	10	10,850	0.09%
2019/07/19	0	0.00	1	23.70	23.35	-1	10,746	-0.01%
2019/07/17	1	23.40	0	0.00	23.45	1	10,646	0.01%
2019/07/16	4	23.54	0	0.00	23.45	4	10,642	0.04%
2019/07/15	0	0.00	2	23.80	23.90	-2	10,573	-0.02%
2019/07/12	14	23.67	0	0.00	23.15	14	10,479	0.13%
2019/07/10	0	0.00	1	23.90	23.85	-1	10,321	-0.01%
2019/07/09	0	0.00	5	23.80	23.80	-5	10,487	-0.05%
2019/07/08	0	0.00	10	23.70	23.60	-10	10,552	-0.09%
2019/07/05	10	23.48	1	23.80	23.60	9	10,474	0.09%
2019/07/03	20	23.14	0	0.00	23.00	20	10,384	0.19%
2019/07/02	5	23.40	10	23.45	23.45	-5	10,383	-0.05%
2019/07/01	5	23.00	3	23.05	23.25	2	10,231	0.02%
2019/06/27	0	0.00	1	22.80	22.80	-1	10,070	-0.01%
2019/06/26	21	22.95	23	23.04	22.95	-2	10,027	-0.02%
2019/06/25	25	22.37	20	22.50	22.60	5	10,079	0.05%
2019/06/24	10	22.00	0	0.00	22.10	10	9,829	0.10%
2019/06/20	10	21.80	0	0.00	22.15	10	9,569	0.10%
2019/06/19	12	21.60	0	0.00	21.80	12	9,332	0.13%
2019/06/17	10	21.40	0	0.00	21.45	10	9,199	0.11%
2019/06/13	0	0.00	1	21.95	21.60	-1	9,022	-0.01%
2019/06/12	2	22.05	0	0.00	22.00	2	8,821	0.02%
2019/06/11	0	0.00	10	22.65	22.60	-10	8,623	-0.12%
2019/06/10	0	0.00	1	22.80	22.50	-1	8,484	-0.01%
2019/06/06	9	22.67	1	22.80	22.55	8	8,361	0.10%
2019/06/03	5	23.82	0	0.00	23.25	5	7,805	0.06%
2019/05/31	9	23.67	4	23.60	23.85	5	7,586	0.07%
2019/05/30	1	23.85	0	0.00	23.85	1	7,354	0.01%
2019/05/29	24	24.60	29	24.64	24.00	-5	7,142	-0.07%
2019/05/28	6	24.16	18	23.82	23.55	-12	6,501	-0.18%
2019/05/27	20	23.81	11	23.53	23.95	9	6,045	0.15%
2019/05/23	0	0.00	15	22.35	21.80	-15	5,322	-0.28%
2019/05/22	10	22.60	20	22.55	22.55	-10	5,186	-0.19%
2019/05/20	11	22.77	11	22.80	22.50	0	4,829	0.00%
2019/05/17	25	21.87	40	22.32	22.15	-15	4,370	-0.34%
2019/05/16	10	20.70	10	20.50	20.50	0	3,649	0.00%
2019/05/15	5	20.00	0	0.00	20.30	5	3,246	0.15%
2019/04/26	0	0.00	1	19.45	19.50	-1	2,796	-0.04%
2019/04/23	0	0.00	1	19.85	19.95	-1	2,782	-0.04%
2019/04/22	0	0.00	1	19.95	19.90	-1	2,783	-0.04%
2019/04/19	0	0.00	1	19.85	19.85	-1	2,786	-0.04%
2019/04/15	1	19.40	0	0.00	19.30	1	2,627	0.04%
2019/04/11	2	20.45	0	0.00	20.35	2	2,304	0.09%
2019/04/10	1	20.60	0	0.00	20.70	1	2,286	0.04%
2019/04/09	1	20.40	6	20.36	20.60	-5	2,251	-0.22%
2019/04/08	0	0.00	2	20.08	20.25	-2	2,147	-0.09%
2019/03/29	0	0.00	1	19.60	19.45	-1	2,083	-0.05%
2019/03/28	2	20.00	0	0.00	19.90	2	2,029	0.10%
2019/03/26	1	18.95	0	0.00	18.80	1	1,808	0.06%
2019/03/25	0	0.00	1	18.80	18.80	-1	1,977	-0.05%
2019/03/20	1	18.95	0	0.00	18.95	1	2,178	0.05%
2019/02/22	0	0.00	1	18.80	18.95	-1	4,106	-0.02%
2019/02/20	0	0.00	4	18.75	18.65	-4	4,062	-0.10%
2019/02/13	2	18.50	0	0.00	18.50	2	4,016	0.05%
2019/01/22	2	18.15	0	0.00	18.20	2	4,039	0.05%
2019/01/18	2	18.10	0	0.00	18.00	2	4,086	0.05%
2019/01/02	0	0.00	1	18.20	17.95	-1	4,399	-0.02%
2018/12/24	10	18.60	0	0.00	18.55	10	4,446	0.22%
2018/12/19	2	19.45	0	0.00	19.45	2	4,479	0.04%
2018/12/17	0	0.00	2	20.60	20.60	-2	4,288	-0.05%
2018/12/13	0	0.00	2	20.25	20.30	-2	4,159	-0.05%
2018/12/12	1	20.05	0	0.00	20.10	1	4,143	0.02%
2018/12/10	2	20.08	0	0.00	20.10	2	4,107	0.05%
2018/12/07	1	20.50	1	19.95	20.05	0	4,060	0.00%
2018/12/06	1	20.00	1	20.10	20.05	0	3,944	0.00%
2018/12/05	37	20.91	66	20.98	21.00	-29	3,702	-0.78%
2018/12/04	71	18.27	70	18.98	20.00	1	2,803	0.04%
2018/11/30	10	18.00	0	0.00	18.00	10	2,398	0.42%
2018/11/29	10	18.10	0	0.00	18.00	10	2,368	0.42%
2018/11/28	5	18.00	0	0.00	18.15	5	2,337	0.21%
2018/11/22	0	0.00	50	18.05	17.95	-50	2,401	-2.08%
2018/11/14	5	18.10	0	0.00	18.20	5	2,398	0.21%
2018/10/25	0	0.00	0.1	18.05	17.95	-0.1	2,650	0.00%
2018/10/24	52	18.40	1	18.40	18.60	51	2,622	1.94%
2018/10/15	0	0.00	1	19.45	19.50	-1	2,559	-0.04%
2018/10/03	0	0.00	2.5	21.48	21.40	-2.5	2,363	-0.10%
2018/09/25	0	0.00	1	20.95	20.90	-1	2,271	-0.04%
2018/08/02	30	21.40	0	0.00	21.20	30	3,905	0.77%
2018/07/26	0	0.00	1	21.25	21.10	-1	3,773	-0.03%
2018/07/24	0	0.00	1	21.05	21.10	-1	3,757	-0.03%
2018/07/19	1	20.90	0.1	21.20	20.90	0.9	3,722	0.02%
2018/07/16	1	21.15	0	0.00	21.15	1	3,664	0.03%
2018/07/10	0	0.00	150	20.68	20.75	-150	3,658	-4.10%	大賣/鉅額交易
2018/07/09	100	20.70	0	0.00	20.70	100	3,649	2.74%
2018/07/06	1	21.00	0	0.00	20.60	1	3,646	0.03%
2018/06/26	0	0.00	200	21.70	21.85	-200	3,441	-5.81%	大賣/鉅額交易
2018/06/25	100	22.00	0	0.00	21.75	100	3,444	2.90%
2018/06/21	101	22.20	0	0.00	21.85	101	3,285	3.07%	大買/鉅額交易
2018/06/20	0	0.00	100	22.10	22.10	-100	3,202	-3.12%
2018/06/19	0	0.00	350	22.12	22.05	-350	3,155	-11.09%	大賣/鉅額交易
2018/06/15	51	22.40	0	0.00	22.35	51	3,063	1.66%
2018/06/14	50	22.65	0	0.00	22.60	50	2,981	1.68%
2018/06/13	0	0.00	3	22.75	22.75	-3	2,950	-0.10%
2018/06/12	50	22.75	0	0.00	22.80	50	3,019	1.66%
2018/06/11	51	22.95	0	0.00	22.80	51	2,998	1.70%
2018/06/08	50	23.10	0	0.00	23.10	50	2,938	1.70%
2018/05/31	100	23.18	2	23.20	23.70	98	2,870	3.41%
2018/05/30	51	23.30	10	23.30	23.15	41	2,890	1.42%
2018/05/28	70	23.38	0	0.00	23.35	70	2,879	2.43%
2018/05/24	33	23.65	0	0.00	23.55	33	2,911	1.13%
2018/05/23	1	23.80	1	23.75	23.75	0	2,847	0.00%
2018/05/22	1	24.05	0	0.00	23.90	1	2,813	0.04%
2018/05/21	1	24.25	0.4	24.15	24.20	0.6	2,789	0.02%
2018/05/18	0	0.00	100	24.25	24.15	-100	2,730	-3.66%
2018/05/17	10	24.20	200	24.20	24.05	-190	2,626	-7.23%	大賣/鉅額交易
2018/05/15	0	0.00	100	23.95	24.00	-100	2,474	-4.04%
2018/05/14	1	23.95	1	24.10	23.95	0	2,493	0.00%
2018/05/09	0	0.00	100	22.50	22.40	-100	2,256	-4.43%
2018/05/02	0	0.00	100	22.70	22.80	-100	2,300	-4.35%
2018/04/30	0	0.00	1	22.30	22.65	-1	2,311	-0.04%
2018/04/27	50	22.10	1	22.10	22.00	49	2,378	2.06%
2018/04/25	50	22.10	0	0.00	22.00	50	2,420	2.07%
2018/04/18	30	22.35	0	0.00	22.25	30	2,556	1.17%
2018/04/17	20	22.20	0	0.00	22.25	20	2,569	0.78%
2018/04/16	30	22.45	0	0.00	22.45	30	2,589	1.16%
2018/04/13	20	22.65	0	0.00	22.60	20	2,611	0.77%
2018/04/10	0	0.00	70	22.85	22.90	-70	2,719	-2.57%
2018/04/09	40	22.51	0	0.00	22.65	40	2,728	1.47%
2018/04/03	10	22.50	0	0.00	22.50	10	2,728	0.37%
2018/04/02	20	22.55	0	0.00	22.60	20	2,807	0.71%
2018/03/29	20	22.65	0	0.00	22.55	20	2,892	0.69%
2018/03/28	30	22.65	0	0.00	22.60	30	2,892	1.04%
2018/03/27	30	22.75	0	0.00	22.75	30	2,883	1.04%
2018/03/23	20	22.75	0	0.00	22.85	20	2,909	0.69%
2018/03/12	0	0.00	1	23.30	23.45	-1	3,217	-0.03%
2018/03/06	0	0.00	1	23.65	23.30	-1	3,597	-0.03%
2018/03/05	1	23.30	0	0.00	23.25	1	4,854	0.02%
2018/03/02	50	23.00	0	0.00	23.05	50	4,897	1.02%
2018/03/01	71	23.50	1	23.45	23.35	70	4,957	1.41%
2018/02/27	60	23.50	0	0.00	23.35	60	5,029	1.19%
2018/02/26	60	22.95	0	0.00	23.35	60	5,011	1.20%
2018/02/23	40	22.60	0	0.00	22.80	40	4,984	0.80%
2018/02/12	1	22.25	0	0.00	22.25	1	5,062	0.02%
2018/02/06	1	22.15	0	0.00	22.30	1	5,193	0.02%
2018/02/05	20	23.10	0	0.00	23.20	20	5,110	0.39%
2018/02/02	0	0.00	20	23.45	23.45	-20	5,110	-0.39%
2018/01/30	20	23.80	0	0.00	23.50	20	5,152	0.39%
2018/01/09	3	23.63	0	0.00	23.60	3	4,994	0.06%