裕隆 (2201)-永豐金-高雄券商分點個股進出

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
68.0
漲跌
▲0.5
漲幅
+0.74%
成交量
3,283張
產業
上市汽車類股
731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－永豐金-高雄券商分點個股進出

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-高雄券商分點個股進出
永豐金-高雄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
2024/04/24	1	68.00	0	0.00	68.00	1	4,375	0.02%
2024/04/23	0	0.00	0.1	67.61	67.50	-0.1	4,493	0.00%
2024/04/22	1	67.30	4.1	68.00	67.80	-3.1	4,508	-0.07%
2024/04/19	1	67.10	2.4	67.09	66.90	-1.4	4,450	-0.03%
2024/04/18	34	69.79	3	69.77	69.30	31	4,372	0.71%
2024/04/17	20	68.10	1	68.10	67.40	19	4,297	0.44%
2024/04/15	0.1	69.20	0	0.00	69.30	0.1	4,331	0.00%
2024/04/12	10	69.40	0	0.00	69.00	10	4,315	0.23%
2024/04/11	13	69.36	0	0.00	69.30	13	4,321	0.30%
2024/04/10	22	69.79	0	69.72	69.90	22	4,333	0.51%
2024/04/09	23.5	70.06	0	0.00	69.10	23.5	4,375	0.54%
2024/04/08	9.1	68.10	9	69.76	70.00	0.1	4,361	0.00%
2024/04/03	0.1	66.80	22.5	66.52	66.70	-22.4	4,271	-0.52%
2024/04/02	0	0.00	1	67.70	67.80	-1	4,291	-0.02%
2024/03/29	0	0.00	0.1	68.20	68.10	-0.1	4,301	0.00%
2024/03/28	0	0.00	6.1	68.42	68.20	-6.1	4,347	-0.14%
2024/03/27	0	67.65	4	67.38	67.30	-4	4,480	-0.09%
2024/03/26	1	67.20	0	0.00	67.10	1	4,634	0.02%
2024/03/25	0	0.00	4	68.35	68.10	-4	4,637	-0.09%
2024/03/22	3	68.10	0	0.00	68.30	3	4,690	0.06%
2024/03/21	2	68.30	0	0.00	67.80	2	4,792	0.04%
2024/03/20	0	0.00	1	67.80	67.70	-1	4,949	-0.02%
2024/03/19	1.5	68.53	2	68.60	68.30	-0.5	4,983	-0.01%
2024/03/18	6	69.40	13	69.47	69.50	-7	5,136	-0.14%
2024/03/15	1	69.01	1	68.50	68.50	0	5,158	0.00%
2024/03/14	6	70.10	8	69.91	69.80	-2	5,161	-0.04%
2024/03/13	8	70.52	2	70.15	69.70	6	5,145	0.12%
2024/03/12	11.5	71.59	10.1	71.46	71.90	1.4	5,096	0.03%
2024/03/11	0	0.00	1	66.90	67.60	-1	4,959	-0.02%
2024/03/08	3.1	67.59	10	67.90	67.10	-6.9	4,948	-0.14%
2024/03/07	11	69.13	1	69.00	68.90	10	4,864	0.21%
2024/03/06	1	70.70	2.1	70.60	70.10	-1.1	4,820	-0.02%
2024/03/05	1	70.60	1	70.42	70.40	0	4,945	0.00%
2024/03/04	1	70.80	1	71.00	70.80	0	4,943	0.00%
2024/02/29	1	68.60	21	68.89	70.70	-20	4,946	-0.40%
2024/02/27	2	69.60	0.8	69.75	69.40	1.2	4,902	0.02%
2024/02/26	1	70.50	13.5	70.69	70.60	-12.5	4,906	-0.25%
2024/02/23	0.1	71.50	8.2	72.09	71.20	-8.2	4,978	-0.16%
2024/02/22	1	70.90	2	71.00	70.90	-1	5,036	-0.02%
2024/02/21	2	71.35	0	0.00	70.80	2	5,195	0.04%
2024/02/20	6	71.32	1.1	71.60	70.90	4.9	5,293	0.09%
2024/02/19	49	72.10	11.5	71.91	72.20	37.5	5,303	0.71%
2024/02/16	0	69.90	2	70.10	69.90	-2	5,334	-0.04%
2024/02/15	0	0.00	2	68.90	68.70	-2	5,342	-0.04%
2024/02/05	0	0.00	0.1	68.70	69.30	-0.1	5,354	0.00%
2024/01/31	0	0.00	3	69.40	69.50	-3	5,501	-0.05%
2024/01/30	0	0.00	4	69.98	69.60	-4	5,522	-0.07%
2024/01/29	1	70.00	0	0.00	69.80	1	5,541	0.02%
2024/01/26	0	0.00	21	69.99	69.80	-21	5,599	-0.38%
2024/01/25	0	0.00	4	69.70	69.70	-4	5,675	-0.07%
2024/01/24	8.1	71.00	22	70.60	70.80	-13.9	5,723	-0.24%
2024/01/23	0	69.30	0.1	69.20	69.60	-0.1	5,865	0.00%
2024/01/22	0.6	68.90	0	0.00	68.60	0.6	5,904	0.01%
2024/01/19	0	68.50	0	0.00	69.10	0	6,009	0.00%
2024/01/18	0	68.08	0	0.00	68.50	0	6,091	0.00%
2024/01/17	3	68.23	11.2	68.82	67.70	-8.2	6,163	-0.13%
2024/01/16	0	0.00	20.1	69.81	69.80	-20.1	6,113	-0.33%
2024/01/12	0	70.60	2	71.10	70.70	-2	6,435	-0.03%
2024/01/11	4	70.83	6	71.43	70.70	-2	6,557	-0.03%
2024/01/10	24.4	70.40	50.2	70.16	70.20	-25.8	6,941	-0.37%
2024/01/09	1	71.00	10	71.30	70.90	-9	7,154	-0.13%
2024/01/08	5	72.32	0	0.00	72.30	5	7,691	0.07%
2024/01/05	6	72.37	0	0.00	72.40	6	8,913	0.07%
2024/01/04	5.1	72.71	1	73.10	72.60	4.1	9,230	0.04%
2024/01/03	8.1	73.64	15	73.30	73.10	-7	9,285	-0.07%
2024/01/02	5.1	74.71	30	75.40	74.80	-24.9	9,265	-0.27%
2023/12/29	13.2	75.04	1	75.19	74.80	12.2	9,295	0.13%
2023/12/28	26.1	74.36	10.1	74.27	74.60	15.9	9,415	0.17%
2023/12/27	1.1	73.21	2	73.30	73.30	-0.9	9,442	-0.01%
2023/12/26	3.1	72.96	0	0.00	72.70	3.1	9,545	0.03%
2023/12/25	1	72.51	3	72.70	72.80	-2	9,755	-0.02%
2023/12/22	8.1	72.75	5	74.18	72.20	3.1	9,944	0.03%
2023/12/21	22.1	72.88	0	0.00	72.70	22.1	9,849	0.22%
2023/12/20	1	74.01	0	0.00	74.10	1	9,898	0.01%
2023/12/19	2	73.96	0.3	74.40	74.00	1.7	9,935	0.02%
2023/12/18	11.1	74.43	0	0.00	74.40	11.1	9,995	0.11%
2023/12/15	93.2	76.17	20.3	76.38	75.50	73	10,188	0.72%
2023/12/14	2	76.90	380.3	77.09	77.30	-378.3	10,213	-3.70%	大賣/鉅額交易
2023/12/13	12.2	76.13	2	76.10	76.00	10.2	10,171	0.10%
2023/12/12	1	78.20	4	78.30	77.80	-3	10,053	-0.03%
2023/12/11	1	78.00	1	78.00	78.00	0	10,108	0.00%
2023/12/07	0.2	78.00	0	0.00	77.60	0.2	10,186	0.00%
2023/12/06	0	77.75	1	77.70	77.80	-1	10,240	-0.01%
2023/12/05	5	76.42	0	0.00	77.00	5	10,270	0.05%
2023/12/04	3.1	77.11	1	77.60	76.50	2.1	10,336	0.02%
2023/12/01	8	77.19	11.1	77.06	77.10	-3.1	10,458	-0.03%
2023/11/30	14.6	76.73	17	76.60	76.90	-2.4	10,662	-0.02%
2023/11/29	0	78.10	0	0.00	77.90	0	11,171	0.00%
2023/11/28	0	0.00	5	78.00	78.40	-5	11,565	-0.04%
2023/11/27	0.1	77.68	3	77.40	77.10	-2.9	11,759	-0.02%
2023/11/24	0	0.00	0	78.60	78.50	0	12,164	0.00%
2023/11/22	6	78.08	5	77.60	77.70	1	12,453	0.01%
2023/11/21	1.5	79.07	1.1	78.87	79.00	0.4	12,370	0.00%
2023/11/20	9	78.41	0	0.00	78.00	9	12,279	0.07%
2023/11/17	0	0.00	1	80.00	80.20	-1	12,116	-0.01%
2023/11/16	1	78.60	4.1	79.03	79.10	-3.1	12,025	-0.03%
2023/11/15	2	78.95	7	78.97	78.50	-5	11,968	-0.04%
2023/11/14	1	76.80	0	78.30	77.90	1	11,858	0.01%
2023/11/13	0	77.69	1	77.20	77.60	-1	11,869	-0.01%
2023/11/10	6.2	77.32	0	0.00	77.10	6.2	11,883	0.05%
2023/11/09	0	79.20	0	0.00	79.20	0	11,857	0.00%
2023/11/08	2	79.30	1	79.20	78.60	1	12,001	0.01%
2023/11/07	0.1	78.90	0	0.00	79.10	0.1	12,008	0.00%
2023/11/06	0	78.69	1	78.90	78.80	-1	12,036	-0.01%
2023/11/03	3.1	78.11	2	78.25	78.20	1.1	12,143	0.01%
2023/11/02	1	76.10	4	76.65	77.40	-3	12,086	-0.02%
2023/11/01	3	74.80	27.1	74.89	75.00	-24.1	12,009	-0.20%
2023/10/31	21.2	76.25	89	74.06	74.10	-67.8	11,946	-0.57%
2023/10/30	4	76.80	3	77.00	76.90	1	11,861	0.01%
2023/10/27	4.3	77.69	46	77.67	77.30	-41.7	11,890	-0.35%
2023/10/26	3	78.27	1	78.20	78.20	2	11,957	0.02%
2023/10/25	3	80.57	3	80.37	80.10	0	11,962	0.00%
2023/10/24	1	77.91	1	78.50	79.00	0	12,043	0.00%
2023/10/23	16.1	78.27	54	77.81	77.80	-37.9	12,066	-0.31%
2023/10/20	18.1	79.45	15	79.14	79.10	3.1	12,142	0.03%
2023/10/19	12	80.42	11	80.09	81.40	1	12,052	0.01%
2023/10/18	36.2	81.68	29	81.06	80.10	7.2	12,069	0.06%
2023/10/17	10.1	81.84	7	82.66	81.10	3.1	11,808	0.03%
2023/10/16	44.1	86.01	43	84.13	83.00	1.1	11,705	0.01%
2023/10/13	36	85.65	75.2	87.55	85.10	-39.2	11,340	-0.35%
2023/10/12	11	83.90	39	83.24	84.00	-28	10,331	-0.27%
2023/10/11	1.1	79.19	0	79.50	78.80	1.1	10,484	0.01%
2023/10/06	5	78.90	5	78.70	78.90	0	10,709	0.00%
2023/10/05	9	78.86	9	78.56	78.40	0	10,747	0.00%
2023/10/04	6.3	78.89	0	0.00	78.40	6.3	10,777	0.06%
2023/10/03	6	80.87	0	0.00	80.50	6	10,670	0.06%
2023/10/02	6	82.08	26	82.22	82.00	-20	10,679	-0.19%
2023/09/28	38	84.09	10	84.84	83.00	28	10,776	0.26%
2023/09/27	9	85.03	36	85.24	86.00	-27	10,746	-0.25%
2023/09/26	19	84.11	17	84.22	83.70	2	10,621	0.02%
2023/09/25	6	84.27	12.1	84.72	84.30	-6.1	10,678	-0.06%
2023/09/22	22	81.69	6	82.20	82.50	16	10,638	0.15%
2023/09/21	5	80.76	6	82.17	80.60	-1	10,613	-0.01%
2023/09/20	41.2	84.15	8	83.83	82.20	33.2	10,624	0.31%
2023/09/19	11	84.74	10.3	85.07	84.60	0.7	10,450	0.01%
2023/09/18	2	83.50	1.2	82.53	83.30	0.8	10,335	0.01%
2023/09/15	0	82.97	1	83.10	82.90	-1	10,380	-0.01%
2023/09/14	7	83.46	0	0.00	83.80	7	10,412	0.07%
2023/09/13	10	83.00	1	82.81	83.90	9	10,425	0.09%
2023/09/12	5	81.80	5	81.30	81.30	0	10,631	0.00%
2023/09/11	0	82.40	0.2	81.90	81.20	-0.2	10,647	0.00%
2023/09/08	2	82.60	0	0.00	82.60	2	10,628	0.02%
2023/09/07	0	0.00	2	83.70	84.50	-2	10,632	-0.02%
2023/09/06	24	84.84	21	83.00	83.20	3	10,618	0.03%
2023/09/05	31	84.73	3	84.53	85.20	28	10,593	0.26%
2023/09/04	13.1	86.37	14.1	87.69	85.70	-1.1	10,510	-0.01%
2023/09/01	40	85.80	17.5	85.80	85.30	22.5	9,982	0.23%
2023/08/31	30	83.69	11.2	84.01	83.40	18.8	9,779	0.19%
2023/08/30	6.1	82.78	26.1	82.67	83.70	-20	9,882	-0.20%
2023/08/29	59	77.53	10.2	79.41	79.80	48.8	9,712	0.50%
2023/08/28	2	77.40	0	0.00	75.70	2	10,084	0.02%
2023/08/25	0	0.00	1	74.10	75.00	-1	10,409	-0.01%
2023/08/24	0	0.00	31	74.46	74.50	-31	11,432	-0.27%
2023/08/23	2	74.75	0	0.00	74.70	2	11,529	0.02%
2023/08/22	2	74.30	1	74.50	74.30	1	11,663	0.01%
2023/08/21	2	75.60	2	75.50	75.40	0	11,977	0.00%
2023/08/18	0	75.28	0	0.00	74.70	0	12,263	0.00%
2023/08/17	0	73.40	0	75.50	75.60	0	12,610	0.00%
2023/08/16	0	73.69	52	72.73	73.20	-52	12,960	-0.40%
2023/08/15	0.1	74.30	27	74.89	74.30	-27	13,037	-0.21%
2023/08/14	6.5	75.00	21	73.66	73.40	-14.5	13,253	-0.11%
2023/08/11	1.2	77.70	0	0.00	77.50	1.2	13,487	0.01%
2023/08/10	2.2	78.15	0	0.00	77.90	2.2	13,636	0.02%
2023/08/09	6.5	80.45	5	81.00	79.20	1.5	13,659	0.01%
2023/08/08	6	79.72	0	0.00	79.70	6	13,666	0.04%
2023/08/07	2	80.10	3	80.57	80.50	-1	13,852	-0.01%
2023/08/04	1	80.40	2.1	80.50	80.70	-1.1	13,957	-0.01%
2023/08/02	1.1	80.13	10	80.00	80.10	-8.9	13,997	-0.06%
2023/08/01	4.1	81.06	1	81.70	81.00	3.1	13,969	0.02%
2023/07/31	13.2	83.63	8.1	82.83	82.00	5.1	13,957	0.04%
2023/07/28	3.1	81.06	2.1	81.56	81.60	0.9	13,918	0.01%
2023/07/27	4.1	80.78	28	80.60	81.00	-23.9	13,982	-0.17%
2023/07/26	2.2	78.80	2	78.90	77.70	0.2	13,895	0.00%
2023/07/25	91	78.96	4	80.15	79.80	87	13,936	0.62%
2023/07/24	6.4	76.51	1	77.00	76.20	5.4	13,873	0.04%
2023/07/21	4.5	77.41	0.1	77.83	77.40	4.4	13,893	0.03%
2023/07/20	55.2	79.58	52	78.46	78.20	3.2	14,010	0.02%
2023/07/19	30.8	79.41	0.2	81.00	79.00	30.6	13,983	0.22%
2023/07/18	9.1	80.42	29.1	81.01	80.20	-20	14,165	-0.14%
2023/07/17	4.3	85.03	0.2	85.20	84.40	4.1	14,604	0.03%
2023/07/14	91.1	86.55	21.5	86.44	85.50	69.6	15,027	0.46%
2023/07/13	6	82.58	6	82.71	84.00	0.1	15,484	0.00%
2023/07/12	18.1	79.70	52	80.54	80.20	-33.9	15,701	-0.22%
2023/07/11	14.8	81.59	83	80.74	80.00	-68.2	16,083	-0.42%
2023/07/10	0	0.00	2.2	82.09	81.30	-2.2	16,401	-0.01%
2023/07/07	1	82.30	1	82.90	82.30	0	16,394	0.00%
2023/07/06	3	83.97	15.6	83.31	83.50	-12.6	16,360	-0.08%
2023/07/05	3.2	82.35	7	82.17	81.80	-3.9	16,184	-0.02%
2023/07/04	5.1	82.35	4	82.75	82.40	1.1	16,023	0.01%
2023/07/03	2	82.10	2	82.45	81.80	0	16,017	0.00%
2023/06/30	53	82.70	23	82.60	82.60	30	15,975	0.19%
2023/06/29	1	80.71	1	81.30	80.50	0	15,906	0.00%
2023/06/28	5.2	81.48	6	81.40	80.80	-0.8	15,888	-0.01%
2023/06/27	6.2	80.16	0	80.40	79.40	6.1	15,857	0.04%
2023/06/26	1	82.10	0	81.40	82.00	1	15,917	0.01%
2023/06/21	3	82.10	0	0.00	82.00	3	16,007	0.02%
2023/06/20	5	83.33	3.1	83.72	83.10	2	16,009	0.01%
2023/06/19	4.2	83.43	6	83.30	83.40	-1.8	16,067	-0.01%
2023/06/16	6.1	85.79	4	87.09	83.70	2.1	16,268	0.01%
2023/06/15	0	87.51	0	0.00	87.70	0	16,050	0.00%
2023/06/14	1	87.60	1.1	88.15	87.40	-0.1	16,092	0.00%
2023/06/13	41.1	88.30	3	88.77	87.10	38.1	16,261	0.23%
2023/06/12	1	88.40	509.9	87.55	86.80	-508.9	16,486	-3.09%	大賣/鉅額交易
2023/06/09	27	86.99	3	87.93	87.80	24	16,587	0.14%
2023/06/08	15	89.53	12	87.41	87.10	3	16,894	0.02%
2023/06/07	81.1	89.49	80	89.62	89.70	1.1	17,277	0.01%
2023/06/06	5	89.32	4	88.83	88.50	1	17,427	0.01%
2023/06/05	16.2	92.39	16	91.56	90.60	0.1	17,463	0.00%
2023/06/02	165	91.28	9.1	90.77	90.60	155.9	17,273	0.90%	大買/鉅額交易
2023/06/01	88.1	91.33	301.7	91.25	89.60	-213.7	17,110	-1.25%	大賣/鉅額交易
2023/05/31	14	86.09	31	85.76	87.60	-17	16,730	-0.10%
2023/05/30	115	86.88	35	86.72	86.60	80	16,779	0.48%	大買/
2023/05/29	1	83.00	5	83.30	82.80	-4	16,189	-0.02%
2023/05/26	180	83.25	0	0.00	82.20	180	16,720	1.08%	大買/鉅額交易
2023/05/25	10	84.06	253	84.02	83.40	-243	16,790	-1.45%	大賣/鉅額交易
2023/05/24	4	84.05	5	84.58	85.30	-1	16,784	-0.01%
2023/05/23	9	84.03	40	84.57	83.70	-31	16,779	-0.18%
2023/05/22	13	83.78	42.4	83.73	84.20	-29.3	16,625	-0.18%
2023/05/19	4	80.75	3	81.00	80.40	1	16,605	0.01%
2023/05/18	59	81.92	8	81.92	81.80	51	17,232	0.30%
2023/05/17	88	81.03	10	81.26	81.10	78	17,202	0.45%
2023/05/16	32	78.93	16	78.89	79.60	16	16,929	0.09%
2023/05/15	35	78.29	2	78.10	76.70	33	16,975	0.19%
2023/05/12	50.2	77.98	1	76.30	78.30	49.2	17,522	0.28%
2023/05/11	50.2	77.98	1	76.30	75.90	49.2	17,605	0.28%
2023/05/10	163	78.70	6	78.40	79.10	157	17,858	0.88%	大買/鉅額交易
2023/05/09	61.6	77.52	0	0.00	77.10	61.6	18,040	0.34%
2023/05/08	27	78.06	5	78.12	78.10	22	18,373	0.12%
2023/05/05	33	77.70	3.3	78.08	77.40	29.7	19,117	0.16%
2023/05/04	93	77.08	13.9	77.25	77.80	79.1	20,127	0.39%
2023/05/03	16.4	78.32	2	78.10	77.60	14.4	20,629	0.07%
2023/05/02	1	80.90	1	81.30	80.00	0	21,995	0.00%
2023/04/28	3	80.97	7	81.37	80.60	-4	22,329	-0.02%
2023/04/27	1	80.49	3	80.60	80.50	-2	22,911	-0.01%
2023/04/26	10.1	79.61	9	79.03	79.80	1.1	23,222	0.00%
2023/04/25	14.2	80.08	22.7	79.80	78.50	-8.6	23,224	-0.04%
2023/04/24	12.5	80.18	6.2	80.37	80.90	6.3	23,268	0.03%
2023/04/21	13.4	79.84	15	80.72	80.30	-1.6	23,333	-0.01%
2023/04/20	14.1	81.03	13	81.71	82.00	1.1	23,300	0.00%
2023/04/19	12.3	84.32	15	85.01	83.20	-2.7	23,430	-0.01%
2023/04/18	32.3	85.21	171.5	84.44	85.70	-139.1	23,376	-0.60%	大賣/鉅額交易
2023/04/17	21.6	81.62	111.2	81.47	81.80	-89.6	22,746	-0.39%	大賣/
2023/04/14	125	79.20	18.2	79.24	79.10	106.8	22,664	0.47%	大買/鉅額交易
2023/04/13	55	77.57	3	77.87	77.60	52	22,469	0.23%
2023/04/12	1	75.80	4	75.53	75.60	-3	22,228	-0.01%
2023/04/11	3	75.30	8	75.19	74.70	-5	22,378	-0.02%
2023/04/10	1	73.91	1	74.90	74.80	0	22,442	0.00%
2023/04/06	0	73.80	0	73.50	73.70	0	22,946	0.00%
2023/03/31	3	75.40	11	75.45	75.20	-8	23,097	-0.03%
2023/03/30	10	76.60	2	76.60	76.50	8	23,290	0.03%
2023/03/29	0	75.30	1	75.30	75.60	-1	23,597	0.00%
2023/03/28	1	75.00	1	74.80	74.50	0	24,135	0.00%
2023/03/27	2.1	77.03	3	77.00	75.50	-0.9	24,251	0.00%
2023/03/24	3	78.80	1	78.60	78.80	2	24,380	0.01%
2023/03/23	0	0.00	1	77.00	77.50	-1	24,792	0.00%
2023/03/22	11	77.23	8	78.36	76.40	3	25,520	0.01%
2023/03/21	16	77.93	5	78.26	77.30	11	25,958	0.04%
2023/03/20	0	0.00	0	76.00	75.80	0	26,583	0.00%
2023/03/17	4	75.23	1	75.50	75.70	3	26,757	0.01%
2023/03/16	4	75.38	0	0.00	73.90	4	27,143	0.01%
2023/03/15	2	76.10	6	77.02	75.90	-4	27,463	-0.01%
2023/03/14	0.1	74.90	0	0.00	75.50	0.1	27,639	0.00%
2023/03/13	4.1	74.62	5	75.07	76.00	-1	27,805	0.00%
2023/03/10	25.1	73.02	46	72.32	72.40	-20.9	28,035	-0.07%
2023/03/09	16.1	76.71	2	76.10	76.00	14.1	28,440	0.05%
2023/03/08	4.1	77.48	0.1	77.90	77.60	4.1	29,589	0.01%
2023/03/07	1	79.00	6	79.23	79.20	-5	31,679	-0.02%
2023/03/06	5	79.20	7	78.89	79.00	-2	32,545	-0.01%
2023/03/03	10.1	78.23	9	78.23	78.10	1.1	33,580	0.00%
2023/03/02	46.2	79.50	39	79.52	78.80	7.2	33,809	0.02%
2023/03/01	6.1	82.52	14.3	81.99	81.60	-8.3	34,331	-0.02%
2023/02/24	25.3	81.94	44.1	82.14	81.30	-18.8	34,926	-0.05%
2023/02/23	16.1	78.20	17.1	78.72	80.00	-1	35,006	0.00%
2023/02/22	13.1	78.48	25	77.58	78.10	-11.9	35,078	-0.03%
2023/02/21	19	81.12	3	81.53	80.90	16	35,210	0.05%
2023/02/20	4.1	80.06	8	80.23	80.60	-3.9	35,453	-0.01%
2023/02/17	27	80.89	45	80.99	80.00	-18	36,109	-0.05%
2023/02/16	41	81.37	84	81.82	81.50	-43	36,232	-0.12%
2023/02/15	11	78.62	6	78.13	77.90	5	35,580	0.01%
2023/02/14	1	76.60	8	77.11	77.20	-7	35,384	-0.02%
2023/02/13	35	78.26	35	77.50	77.50	0	35,365	0.00%
2023/02/10	45	78.37	47	79.21	79.00	-2	35,162	-0.01%
2023/02/09	69	77.47	7	77.17	76.90	62	34,580	0.18%
2023/02/08	20	77.32	48	76.93	77.80	-28	34,426	-0.08%
2023/02/07	12	77.83	8	77.91	77.80	4	34,045	0.01%
2023/02/06	5.4	78.10	1	79.20	77.50	4.4	33,809	0.01%
2023/02/03	24	79.43	70	79.09	78.10	-46	33,486	-0.14%
2023/02/02	58.4	81.33	393.5	82.34	79.50	-335.1	32,779	-1.02%	大賣/鉅額交易
2023/02/01	89	83.02	27	83.42	84.50	62	31,891	0.19%
2023/01/31	127.1	80.23	184.1	79.32	82.90	-57	31,435	-0.18%	大買/大賣/
2023/01/30	11	75.95	317.7	76.37	78.10	-306.7	30,031	-1.02%	大賣/鉅額交易
2023/01/17	54	69.56	65	70.76	71.00	-11	29,893	-0.04%
2023/01/16	49	67.88	19.2	68.17	69.20	29.8	29,626	0.10%
2023/01/13	2	66.90	10	66.73	66.80	-8	29,718	-0.03%
2023/01/12	44	66.14	23.5	66.85	66.20	20.5	29,684	0.07%
2023/01/11	4	67.05	37	67.36	66.50	-33	29,471	-0.11%
2023/01/10	27	68.16	12	68.28	67.20	15	29,388	0.05%
2023/01/09	95	68.07	35.6	68.32	68.20	59.4	29,198	0.20%
2023/01/06	98	66.02	141	65.38	66.20	-43	28,481	-0.15%	大賣/
2023/01/05	27	65.83	10.7	65.75	65.70	16.3	27,989	0.06%
2023/01/04	112.1	65.34	29.2	64.85	65.70	82.8	27,698	0.30%	大買/
2023/01/03	25.1	62.90	4	62.83	63.20	21.1	27,350	0.08%
2022/12/30	11	62.59	21	62.02	62.00	-10	27,175	-0.04%
2022/12/29	5.1	60.65	5	61.24	61.40	0.1	27,061	0.00%
2022/12/28	4.2	61.85	7	61.63	61.60	-2.8	26,892	-0.01%
2022/12/27	55	61.74	7	61.86	61.90	48	26,747	0.18%
2022/12/26	65.1	60.94	7	60.79	61.10	58.1	26,468	0.22%
2022/12/23	42.1	58.96	111	58.86	59.10	-68.9	26,197	-0.26%	大賣/
2022/12/22	2	60.25	1.1	60.57	59.70	1	25,954	0.00%
2022/12/21	25.1	61.26	35.1	61.32	60.00	-10	25,720	-0.04%
2022/12/20	54.1	62.45	158	62.37	61.40	-103.9	25,370	-0.41%	大賣/鉅額交易
2022/12/19	12.1	64.10	61	64.28	64.20	-48.9	24,857	-0.20%
2022/12/16	60.1	64.55	14	64.40	64.10	46.1	24,654	0.19%
2022/12/15	89	67.83	54.1	66.87	66.50	34.9	24,382	0.14%
2022/12/14	67	66.89	90	67.67	66.80	-23	23,822	-0.10%
2022/12/13	141.1	65.74	138	65.39	65.00	3.1	23,062	0.01%	大買/大賣/
2022/12/12	164.1	64.65	96	64.38	66.60	68.1	22,467	0.30%	大買/
2022/12/09	34	62.65	0	0.00	62.30	34	21,593	0.16%
2022/12/08	43.1	62.99	74	62.44	63.00	-30.9	21,338	-0.14%
2022/12/07	121.2	64.36	52	63.88	63.40	69.2	20,901	0.33%	大買/
2022/12/06	26.1	64.98	231	64.77	64.90	-204.9	20,373	-1.01%	大賣/鉅額交易
2022/12/05	16	66.69	104	67.01	66.90	-88	19,893	-0.44%	大賣/
2022/12/02	69	67.34	234	66.57	66.70	-165	19,576	-0.84%	大賣/鉅額交易
2022/12/01	243.1	67.26	56.1	67.18	67.90	187	18,949	0.99%	大買/鉅額交易
2022/11/30	363.1	65.70	142.2	64.78	65.20	220.9	18,126	1.22%	大買/大賣/鉅額交易
2022/11/29	839.2	66.49	1,279	63.99	63.70	-439.8	16,812	-2.62%	大買/大賣/鉅額交易
2022/11/28	959	63.75	617.1	63.10	64.80	341.9	14,714	2.32%	大買/大賣/鉅額交易
2022/11/25	74	60.56	39	60.37	60.60	35	14,089	0.25%
2022/11/24	52.1	57.35	11	57.05	57.70	41.1	12,958	0.32%
2022/11/23	98	56.92	102.6	56.46	57.10	-4.6	12,521	-0.04%	大賣/
2022/11/22	86.2	54.54	48	54.55	54.90	38.2	11,541	0.33%
2022/11/21	15.1	51.24	45.8	53.01	54.10	-30.7	10,587	-0.29%
2022/11/18	69	49.41	36	48.71	49.20	33	9,933	0.33%
2022/11/17	187.2	51.00	104	50.86	50.20	83.2	9,704	0.86%	大買/大賣/
2022/11/16	147.1	50.56	206	49.83	50.90	-58.9	9,257	-0.64%	大買/大賣/
2022/11/15	253.1	50.08	99.1	51.15	51.10	154	8,791	1.75%	大買/鉅額交易
2022/11/14	214	47.61	31	48.91	49.50	183	7,961	2.30%	大買/鉅額交易
2022/11/09	1.1	45.72	15	45.70	44.80	-13.9	7,416	-0.19%
2022/11/08	5	45.68	4	45.85	45.35	1	7,303	0.01%
2022/11/04	8.1	44.36	1.3	44.84	45.05	6.8	7,310	0.09%
2022/11/03	5	44.59	0	0.00	44.45	5	7,270	0.07%
2022/11/02	1	45.70	0	0.00	45.20	1	7,337	0.01%
2022/11/01	0	45.40	0	0.00	45.60	0	7,586	0.00%
2022/10/31	0	0.00	2	46.05	45.60	-2	7,566	-0.03%
2022/10/28	27	46.58	6	45.66	45.75	21	7,556	0.28%
2022/10/27	17	44.86	5	46.45	46.55	12	7,447	0.16%
2022/10/26	25	44.65	13	44.81	44.40	12	7,331	0.16%
2022/10/25	28	44.16	0	0.00	44.30	28	7,207	0.39%
2022/10/24	23	45.78	60	45.91	46.00	-37	6,936	-0.53%
2022/10/21	11	44.83	258	45.09	45.05	-247	6,516	-3.79%	大賣/鉅額交易
2022/10/20	15	41.56	1	41.40	41.35	14	5,996	0.23%
2022/10/19	17	42.96	2	43.43	43.00	15	5,965	0.25%
2022/10/18	28	43.08	2	43.33	42.80	26	6,023	0.43%
2022/10/14	1	41.55	3	42.47	42.80	-2	6,177	-0.03%
2022/10/13	6	42.10	5	41.82	41.05	1	6,136	0.02%
2022/10/12	21	40.76	0	0.00	41.05	21	6,071	0.35%
2022/10/11	1	41.55	1	41.10	40.80	0	6,175	0.00%
2022/10/07	1	42.70	2	42.38	42.90	-1	6,221	-0.02%
2022/10/06	1	41.35	1	41.90	41.25	0	6,295	0.00%
2022/10/05	4	41.56	4	41.96	41.20	0	6,646	0.00%
2022/10/03	14	40.85	0	0.00	40.75	14	7,032	0.20%
2022/09/30	1	41.10	1	40.80	41.05	0	7,162	0.00%
2022/09/29	1	41.90	4	41.51	41.55	-3	7,232	-0.04%
2022/09/28	0	0.00	2	41.70	41.20	-2	7,355	-0.03%
2022/09/27	2	42.50	2	42.60	42.65	0	7,378	0.00%
2022/09/26	44	42.63	1.1	42.45	41.85	43	7,436	0.58%
2022/09/23	16	42.97	0	0.00	42.85	16	7,635	0.21%
2022/09/22	43	43.24	11	43.31	43.45	32	7,823	0.41%
2022/09/21	1	42.60	2	43.13	42.60	-1	8,031	-0.01%
2022/09/20	20	43.13	4.3	42.67	43.30	15.8	8,266	0.19%
2022/09/16	5	41.75	6	42.10	41.95	-1	8,792	-0.01%
2022/09/15	2	42.23	0	0.00	42.05	2	9,548	0.02%
2022/09/14	0	0.00	1	41.35	42.20	-1	9,969	-0.01%
2022/09/12	0	0.00	20	42.43	42.30	-20	10,661	-0.19%
2022/09/08	6.4	42.02	7	42.13	42.35	-0.6	10,844	-0.01%
2022/09/07	6.3	42.27	6	42.03	41.85	0.3	11,040	0.00%
2022/09/06	14.3	42.16	5.2	42.66	42.05	9.1	11,057	0.08%
2022/09/05	63.3	43.76	12	43.61	43.40	51.2	11,033	0.46%
2022/09/02	0.1	43.53	3	42.35	43.85	-2.9	11,015	-0.03%
2022/09/01	5.2	43.15	1	43.50	43.20	4.2	10,804	0.04%
2022/08/31	0	0.00	2	41.30	41.25	-2	10,484	-0.02%
2022/08/30	1	40.70	0	0.00	40.60	1	10,489	0.01%
2022/08/29	2	40.25	1	40.10	40.15	1	10,523	0.01%
2022/08/26	2	40.35	1	40.55	41.00	1	10,537	0.01%
2022/08/25	6	40.08	0	0.00	39.85	6	10,558	0.06%
2022/08/24	0	0.00	1	40.85	40.70	-1	10,758	-0.01%
2022/08/23	0	0.00	1	40.60	40.85	-1	10,817	-0.01%
2022/08/22	0	0.00	1	41.10	40.85	-1	10,847	-0.01%
2022/08/19	0	0.00	0.1	41.50	41.30	-0.1	10,809	0.00%
2022/08/18	2	41.48	0	0.00	41.50	2	10,867	0.02%
2022/08/17	1	42.15	0	0.00	41.95	1	10,930	0.01%
2022/08/16	6	42.21	7	42.50	42.40	-1	10,886	-0.01%
2022/08/15	2	42.55	0	0.00	42.55	2	10,870	0.02%
2022/08/12	4	42.30	0	0.00	42.40	4	10,881	0.04%
2022/08/11	1	41.95	3	41.88	41.80	-2	10,866	-0.02%
2022/08/10	0.1	41.95	2	41.90	41.95	-1.9	10,869	-0.02%
2022/08/09	23	41.39	1	42.35	42.20	22	10,889	0.20%
2022/08/08	18	40.79	6	41.02	41.45	12	10,907	0.11%
2022/08/05	1	43.75	1	44.20	43.80	0	10,664	0.00%
2022/08/04	2.1	43.64	6	44.22	43.25	-4	10,610	-0.04%
2022/08/03	23	44.64	5	44.58	44.05	18	10,503	0.17%
2022/08/02	11	45.06	0	0.00	45.10	11	10,414	0.11%
2022/08/01	2	45.45	1	45.40	45.55	1	10,361	0.01%
2022/07/29	1	45.75	1	45.80	45.75	0	10,334	0.00%
2022/07/28	11	45.77	2	45.50	45.45	9	10,296	0.09%
2022/07/27	20	45.95	6	46.13	46.20	14	10,234	0.14%
2022/07/26	14	45.72	0	0.00	45.55	14	10,166	0.14%
2022/07/25	5	44.98	7	45.54	45.80	-2	10,061	-0.02%
2022/07/22	11	45.66	2	45.78	45.95	9	9,867	0.09%
2022/07/21	26	46.31	2	46.80	46.95	24	9,614	0.25%
2022/07/20	3	48.00	0	0.00	47.50	3	9,444	0.03%
2022/07/19	9	48.31	9	48.08	48.05	0	9,371	0.00%
2022/07/18	0	0.00	96	47.82	48.50	-96	9,321	-1.03%
2022/07/15	2	47.93	1	48.15	48.00	1	9,207	0.01%
2022/07/14	11	49.08	10.1	48.83	49.00	0.9	9,075	0.01%
2022/07/13	3	48.83	18	49.16	49.00	-15	8,896	-0.17%
2022/07/12	9	45.82	13	46.07	46.90	-4	8,479	-0.05%
2022/07/11	32	46.08	34	45.78	46.10	-2	8,246	-0.02%
2022/07/08	2	43.98	3	44.63	44.70	-1	8,045	-0.01%
2022/07/07	33	43.80	31	43.70	43.70	2	7,907	0.03%
2022/07/06	5	43.80	49	43.75	42.50	-44	7,786	-0.57%
2022/07/05	9	44.60	1	44.15	44.50	8	7,651	0.10%
2022/07/04	4	44.63	1	44.10	44.40	3	7,573	0.04%
2022/07/01	6.1	45.88	7	45.67	44.40	-0.9	7,468	-0.01%
2022/06/30	2	47.10	3.5	47.46	47.20	-1.5	7,202	-0.02%
2022/06/29	11.5	48.26	9	47.85	47.50	2.5	6,978	0.04%
2022/06/28	18.2	48.76	16	48.68	48.35	2.2	6,707	0.03%
2022/06/27	63.9	49.40	50.5	49.83	50.20	13.3	6,443	0.21%
2022/06/24	36.1	49.97	33	50.05	50.00	3.1	6,089	0.05%
2022/06/23	260.6	51.43	226.4	49.69	50.50	34.2	5,800	0.59%	大買/大賣/
2022/06/22	43	49.41	172.4	49.51	49.10	-129.4	4,986	-2.60%	大賣/鉅額交易
2022/06/21	166	49.42	23.6	48.35	49.75	142.4	4,553	3.13%	大買/鉅額交易
2022/06/20	37	44.50	4	44.54	45.30	33	3,987	0.83%
2022/06/17	1	46.55	7	46.06	46.10	-6	3,770	-0.16%
2022/06/16	4	46.46	79.2	46.10	45.80	-75.2	3,557	-2.11%
2022/06/14	0	0.00	5	44.80	44.80	-5	3,285	-0.15%
2022/06/13	15	45.88	1	45.90	45.40	14	3,201	0.44%
2022/06/09	11	45.05	1.2	45.16	45.20	9.9	3,089	0.32%
2022/06/08	10	44.75	0	0.00	44.35	10	3,099	0.32%
2022/06/07	13	44.48	15	44.44	44.35	-2	3,070	-0.07%
2022/06/06	0	0.00	1	44.70	44.70	-1	3,007	-0.03%
2022/06/02	14.6	45.38	1	45.50	45.15	13.6	3,005	0.45%
2022/06/01	27	45.73	103	46.16	45.80	-76	2,937	-2.59%	大賣/
2022/05/31	0	0.00	4	44.09	44.45	-4	2,668	-0.15%
2022/05/30	11.1	43.30	40	43.28	43.70	-28.9	2,530	-1.14%
2022/05/27	10.1	43.45	1.1	43.30	43.30	9	2,472	0.36%
2022/05/26	10	43.25	2.4	43.36	43.15	7.6	2,442	0.31%
2022/05/25	1	43.10	4.1	42.93	43.15	-3.1	2,352	-0.13%
2022/05/24	10	41.95	10	41.98	42.15	0	2,309	0.00%
2022/05/23	50.1	42.09	0	0.00	42.10	50.1	2,264	2.21%
2022/05/20	3.3	41.96	6	42.18	41.95	-2.7	2,280	-0.12%
2022/05/19	10.4	41.69	3	41.30	42.20	7.4	2,270	0.32%
2022/05/18	10.4	41.95	0	0.00	42.05	10.4	2,204	0.47%
2022/05/17	0	0.00	2.5	41.74	41.95	-2.5	2,198	-0.12%
2022/05/16	0	0.00	8	41.51	42.00	-8	2,128	-0.38%
2022/05/13	2	40.45	3	40.35	40.10	-1	1,945	-0.05%
2022/05/12	0.5	38.50	0	0.00	38.10	0.5	1,868	0.03%
2022/05/10	0	38.60	0	0.00	38.65	0	1,859	0.00%
2022/05/09	6	39.13	0	0.00	38.70	6	1,865	0.32%
2022/05/05	0.3	40.16	0	0.00	40.05	0.3	1,837	0.02%
2022/05/03	1	39.60	2	39.85	39.65	-1	1,885	-0.05%
2022/04/29	0.3	39.90	2	39.93	39.60	-1.7	1,908	-0.09%
2022/04/27	4	39.31	0.1	39.55	39.60	3.9	1,972	0.20%
2022/04/26	10	40.30	0	0.00	40.15	10	2,049	0.49%
2022/04/25	15	40.30	0	0.00	40.10	15	2,081	0.72%
2022/04/21	0	0.00	1	41.15	41.10	-1	2,154	-0.05%
2022/04/20	0	0.00	10.1	40.88	40.95	-10.1	2,209	-0.46%
2022/04/19	0	0.00	4	40.30	40.35	-4	2,202	-0.18%
2022/04/18	2	39.98	0	0.00	40.00	2	2,245	0.09%
2022/04/15	2	40.18	2.1	40.60	40.55	-0.1	2,267	0.00%
2022/04/14	0	0.00	6	40.73	40.50	-6	2,350	-0.26%
2022/04/13	1	40.00	0.3	39.94	39.95	0.8	2,372	0.03%
2022/04/12	1	39.25	0	0.00	39.10	1	2,472	0.04%
2022/04/11	4.1	39.35	0	0.00	39.10	4.1	2,555	0.16%
2022/04/07	2.1	40.15	0	0.00	39.90	2.1	2,754	0.08%
2022/04/06	0	40.55	13.2	40.62	40.55	-13.2	2,779	-0.47%
2022/04/01	2	40.30	0	0.00	40.35	2	2,797	0.07%
2022/03/31	0.1	40.70	3	40.83	40.70	-2.9	2,820	-0.10%
2022/03/30	1	40.50	1.6	40.74	40.65	-0.6	2,877	-0.02%
2022/03/28	1.1	39.95	0	0.00	40.10	1.1	2,875	0.04%
2022/03/24	7.1	40.41	0	0.00	40.55	7.1	2,930	0.24%
2022/03/23	0	0.00	5.3	40.65	40.70	-5.3	2,976	-0.18%
2022/03/22	1	40.03	0	39.95	40.30	1	2,996	0.03%
2022/03/21	0	0.00	0	39.95	39.95	0	3,002	0.00%
2022/03/18	0	0.00	3	39.70	39.80	-3	3,030	-0.10%
2022/03/17	1	39.60	2	39.60	39.60	-1	3,024	-0.03%
2022/03/16	1.1	38.76	1	39.00	39.00	0.1	3,028	0.00%
2022/03/15	3	38.90	0	0.00	38.85	3	3,033	0.10%
2022/03/14	1	39.10	0	0.00	39.10	1	3,026	0.03%
2022/03/11	1	39.25	0.7	39.36	39.05	0.3	3,025	0.01%
2022/03/10	7	40.09	3.6	40.24	40.30	3.4	2,959	0.11%
2022/03/09	1.1	39.01	0	0.00	39.30	1.1	2,948	0.04%
2022/03/08	12.1	39.22	0	0.00	38.90	12.1	2,973	0.41%
2022/03/07	11.3	39.79	0	0.00	39.70	11.3	2,936	0.38%
2022/03/04	1	40.75	0	0.00	40.90	1	2,906	0.03%
2022/03/01	0	41.30	1	41.50	41.35	-1	3,084	-0.03%
2022/02/25	3.2	40.85	4	40.70	40.85	-0.9	3,128	-0.03%
2022/02/24	23.3	41.05	0	0.00	40.70	23.3	3,250	0.72%
2022/02/22	5	41.71	0	0.00	41.75	5	3,515	0.14%
2022/02/21	2	42.95	0	0.00	42.75	2	3,568	0.06%
2022/02/18	3	42.05	0	0.00	42.40	3	3,706	0.08%
2022/02/17	0	0.00	12	42.17	42.25	-12	3,963	-0.30%
2022/02/16	0.1	41.50	2	41.88	41.70	-2	3,962	-0.05%
2022/02/14	4	41.38	0	0.00	41.20	4	4,128	0.10%
2022/02/11	0	0.00	1	41.95	41.80	-1	4,152	-0.02%
2022/02/10	1	41.65	0	0.00	41.85	1	4,201	0.02%
2022/02/08	1	42.05	4	42.05	42.05	-3	4,253	-0.07%
2022/01/26	1	40.70	0	0.00	40.80	1	4,330	0.02%
2022/01/25	3	40.92	0	0.00	40.80	3	4,417	0.07%
2022/01/24	3.1	41.02	0	0.00	41.35	3.1	4,453	0.07%
2022/01/21	4	41.54	0	0.00	41.35	4	4,537	0.09%
2022/01/19	25	42.38	0	0.00	41.80	25	4,576	0.55%
2022/01/18	1	42.80	1	42.90	42.75	0	4,557	0.00%
2022/01/17	0	0.00	2	43.75	43.10	-2	4,644	-0.04%
2022/01/14	0	0.00	5	43.78	43.55	-5	4,736	-0.11%
2022/01/13	0	0.00	2	43.60	43.45	-2	4,898	-0.04%
2022/01/12	17	42.70	2	42.70	42.60	15	4,951	0.30%
2022/01/11	1	42.60	0	0.00	42.75	1	5,175	0.02%
2022/01/10	144	43.07	147	43.06	43.30	-3	5,515	-0.05%	大買/大賣/
2022/01/07	2	43.90	8	43.69	43.60	-6	5,730	-0.10%
2022/01/06	13	43.23	0	0.00	43.60	13	5,794	0.22%
2022/01/05	0	0.00	5	43.48	43.55	-5	5,988	-0.08%
2022/01/04	4	43.14	3	43.10	43.25	1	6,131	0.02%
2022/01/03	0.1	42.40	0	0.00	42.85	0.1	6,645	0.00%
2021/12/30	0	0.00	0.2	41.90	41.90	-0.2	6,725	0.00%
2021/12/29	0.1	41.90	0	0.00	42.05	0.1	6,916	0.00%
2021/12/28	1.1	41.85	2	41.95	41.85	-0.9	6,959	-0.01%
2021/12/27	0.5	41.93	0.1	41.90	42.00	0.4	7,032	0.01%
2021/12/24	0	0.00	1	42.34	42.30	-1	7,180	-0.01%
2021/12/20	2	41.85	2	42.05	41.85	0	7,868	0.00%
2021/12/17	0	0.00	23	41.81	41.85	-23	8,019	-0.29%
2021/12/16	2	41.43	0.4	41.35	41.25	1.6	8,246	0.02%
2021/12/13	0.1	41.67	2	41.70	41.55	-1.9	9,818	-0.02%
2021/12/10	3	41.37	1	41.40	41.35	2	10,132	0.02%
2021/12/08	2	41.80	40	41.74	41.70	-38	10,165	-0.37%
2021/12/07	1	41.50	0	0.00	41.90	1	10,150	0.01%
2021/12/06	1.1	41.37	2	41.58	41.55	-0.9	10,137	-0.01%
2021/12/02	0	0.00	2	41.35	41.30	-2	10,165	-0.02%
2021/12/01	15	41.20	0	41.60	41.55	15	10,150	0.15%
2021/11/30	4.1	41.30	0	0.00	41.00	4.1	10,150	0.04%
2021/11/29	1	41.30	5	40.94	41.10	-4	10,145	-0.04%
2021/11/26	2	41.75	21	41.80	41.60	-19	10,092	-0.19%
2021/11/25	16.1	42.82	20	42.84	42.40	-3.9	10,021	-0.04%
2021/11/24	1.1	42.98	1	42.65	42.80	0.1	10,011	0.00%
2021/11/23	16.3	43.84	3	43.67	43.15	13.3	9,994	0.13%
2021/11/22	4.3	44.22	3	44.13	44.05	1.3	9,908	0.01%
2021/11/19	1	43.80	2	43.90	43.30	-1	9,740	-0.01%
2021/11/18	43	43.26	2	43.40	43.10	41	9,587	0.43%
2021/11/17	19	43.18	5	43.27	43.40	14	9,523	0.15%
2021/11/16	4	43.23	32	43.25	43.35	-28	9,379	-0.30%
2021/11/15	0	0.00	2	41.88	41.90	-2	9,147	-0.02%
2021/11/12	0	0.00	2	41.65	41.85	-2	9,137	-0.02%
2021/11/11	8	41.22	1	40.65	40.80	7	9,095	0.08%
2021/11/10	5	41.57	0	0.00	41.55	5	9,033	0.06%
2021/11/09	1	42.00	3	41.85	42.10	-2	9,018	-0.02%
2021/11/08	7	41.61	6	41.69	41.50	1	8,969	0.01%
2021/11/05	3.2	41.59	2	41.70	41.85	1.2	8,947	0.01%
2021/11/04	1	41.40	0	0.00	41.50	1	8,966	0.01%
2021/11/02	5	42.24	4	41.88	41.50	1	8,965	0.01%
2021/11/01	5	41.04	11	41.60	41.35	-6	8,871	-0.07%
2021/10/29	14	41.34	7	41.64	41.10	7	8,813	0.08%
2021/10/28	6	42.29	0	0.00	41.90	6	8,730	0.07%
2021/10/27	11	42.27	3	42.28	42.25	8	8,705	0.09%
2021/10/26	12	42.50	24	42.68	42.40	-12	8,666	-0.14%
2021/10/25	3	42.72	16	42.48	42.70	-13	8,597	-0.15%
2021/10/22	4	42.16	1	42.45	42.20	3	8,522	0.04%
2021/10/21	4	42.55	5	42.81	43.10	-1	8,420	-0.01%
2021/10/20	18	41.98	0	0.00	41.40	18	8,208	0.22%
2021/10/19	22	42.78	3.1	42.84	41.90	18.9	8,091	0.23%
2021/10/18	36	43.25	13	43.48	42.15	23	7,879	0.29%
2021/10/15	2	43.85	11	43.74	44.25	-9	7,551	-0.12%
2021/10/14	11	43.21	2	43.00	42.95	9	7,346	0.12%
2021/10/13	8	42.79	3	43.27	43.65	5	7,244	0.07%
2021/10/12	10	43.28	8	43.84	42.70	2	7,081	0.03%
2021/10/08	11	44.53	16	44.52	44.20	-5	6,883	-0.07%
2021/10/07	1	42.75	6	42.74	43.05	-5	6,326	-0.08%
2021/10/06	4	42.05	9	42.23	42.15	-5	6,118	-0.08%
2021/10/05	13	40.06	0	0.00	40.30	13	5,905	0.22%
2021/10/04	1	40.50	0	0.00	40.60	1	5,852	0.02%
2021/10/01	16	40.95	0	0.00	40.25	16	5,782	0.28%
2021/09/30	1.1	42.28	0	0.00	42.70	1.1	5,642	0.02%
2021/09/29	2	42.05	0	0.00	42.00	2	5,550	0.04%
2021/09/28	2	42.33	2.3	42.54	42.80	-0.3	5,453	-0.01%
2021/09/27	7.1	43.52	4.2	44.13	43.10	2.9	5,411	0.05%
2021/09/24	1.1	43.60	5	43.55	44.00	-4	5,138	-0.08%
2021/09/23	15	43.77	14.6	43.11	43.80	0.4	4,989	0.01%
2021/09/22	14.4	44.03	21	43.83	43.70	-6.6	4,756	-0.14%
2021/09/17	131.1	43.72	87.3	43.42	43.95	43.8	4,291	1.02%	大買/
2021/09/16	12	41.28	3	41.13	41.15	9	3,610	0.25%
2021/09/15	2.1	40.06	2.1	39.76	40.30	0	3,399	0.00%
2021/09/14	0	38.00	1	38.20	38.25	-1	3,195	-0.03%
2021/09/13	0	0.00	0.1	38.00	38.05	-0.1	3,189	0.00%
2021/09/09	1	36.65	0	0.00	36.85	1	3,326	0.03%
2021/09/06	1	37.50	0	0.00	37.50	1	3,386	0.03%
2021/09/03	1	37.95	0	0.00	38.10	1	3,381	0.03%
2021/08/31	0	0.00	4	37.70	37.85	-4	3,366	-0.12%
2021/08/27	4	37.96	69	37.94	38.00	-65	3,369	-1.93%
2021/08/26	16	37.41	0	0.00	37.45	16	3,367	0.48%
2021/08/20	2	36.50	0	0.00	36.35	2	3,439	0.06%
2021/08/19	2	36.95	0	0.00	36.70	2	3,468	0.06%
2021/08/17	11	37.55	1	37.10	37.00	10	3,480	0.29%
2021/08/13	0.5	39.05	1	38.65	38.50	-0.5	3,483	-0.01%
2021/08/12	0	0.00	4	39.01	39.05	-4	3,491	-0.11%
2021/08/10	0	0.00	0.1	39.95	39.40	-0.1	3,646	0.00%
2021/08/06	1.1	41.21	0.2	41.25	40.90	0.9	3,899	0.02%
2021/08/05	1	40.35	1	40.30	40.10	0	3,965	0.00%
2021/08/04	0	0.00	2	39.70	40.00	-2	4,156	-0.05%
2021/07/30	1	40.00	0.2	40.20	39.90	0.8	4,420	0.02%
2021/07/28	3	39.75	0	0.00	39.70	3	4,571	0.07%
2021/07/27	3	40.53	0	0.00	40.40	3	4,794	0.06%
2021/07/22	0	0.00	1	40.45	40.70	-1	5,087	-0.02%
2021/07/21	1	39.83	1	40.75	40.00	0	5,135	0.00%
2021/07/20	4	40.74	0	0.00	40.60	4	5,149	0.08%
2021/07/19	5.2	41.52	3	41.82	41.35	2.2	5,206	0.04%
2021/07/16	1	42.45	5	42.67	42.50	-4	5,419	-0.07%
2021/07/15	4	42.04	0	0.00	41.75	4	5,568	0.07%
2021/07/14	1	41.35	0	0.00	41.15	1	5,798	0.02%
2021/07/12	20	42.55	0	0.00	42.50	20	6,040	0.33%
2021/07/09	0	0.00	1	41.90	41.95	-1	6,373	-0.02%
2021/07/08	0	0.00	10	42.35	42.00	-10	6,864	-0.15%
2021/07/06	1	42.80	0.3	42.90	42.70	0.7	7,871	0.01%
2021/07/05	31	43.40	2	43.45	42.80	29	8,124	0.36%
2021/07/02	1	43.00	11	42.89	43.00	-10	8,189	-0.12%
2021/07/01	2	42.75	0	0.00	42.15	2	8,194	0.02%
2021/06/30	0	0.00	1	42.50	42.60	-1	8,237	-0.01%
2021/06/29	1	42.25	0	0.00	42.30	1	8,331	0.01%
2021/06/28	1	42.50	56	42.17	42.50	-55	8,484	-0.65%
2021/06/25	11	42.46	0	0.00	42.50	11	8,515	0.13%
2021/06/24	0.3	42.45	0	42.61	42.75	0.3	8,614	0.00%
2021/06/23	0.4	40.73	4	41.21	41.60	-3.6	8,997	-0.04%
2021/06/18	0	0.00	0.1	40.30	40.50	-0.1	10,830	0.00%
2021/06/16	0	0.00	0.2	39.85	40.05	-0.2	10,903	0.00%
2021/06/15	2	39.40	0	0.00	39.40	2	11,015	0.02%
2021/06/11	4	39.73	0	0.00	39.65	4	11,273	0.04%
2021/06/08	0	0.00	10	39.70	39.65	-10	11,406	-0.09%
2021/06/07	0	0.00	15	39.75	39.80	-15	11,473	-0.13%
2021/06/04	1	40.15	1	39.95	40.15	0	11,526	0.00%
2021/06/03	2.2	40.35	22	40.10	40.10	-19.8	11,617	-0.17%
2021/06/02	2	40.10	2	39.98	40.10	0	11,720	0.00%
2021/06/01	0	0.00	21	40.01	40.10	-21	11,728	-0.18%
2021/05/31	31	39.80	20	39.90	39.45	11	11,793	0.09%
2021/05/28	0	0.00	11	39.65	39.70	-11	11,827	-0.09%
2021/05/26	1	39.15	0	0.00	39.80	1	11,895	0.01%
2021/05/25	5	39.97	1	40.15	39.55	4	12,015	0.03%
2021/05/24	0	0.00	10	39.47	39.50	-10	12,265	-0.08%
2021/05/21	0	0.00	1.2	39.13	39.20	-1.2	12,377	-0.01%
2021/05/20	0	0.00	4	39.16	38.60	-4	12,562	-0.03%
2021/05/18	3	38.65	2	37.75	38.85	1	12,797	0.01%
2021/05/17	0.1	37.70	0	0.00	36.00	0.1	12,762	0.00%
2021/05/14	0	0.00	2	40.68	38.90	-2	12,672	-0.02%
2021/05/12	5	38.87	2	37.70	38.10	3	12,478	0.02%
2021/05/11	7.4	40.72	2	41.05	40.60	5.4	12,357	0.04%
2021/05/10	0	0.00	1	43.40	43.20	-1	12,322	-0.01%
2021/05/07	0	0.00	1	42.00	42.90	-1	12,358	-0.01%
2021/05/05	1	40.70	1	41.10	40.40	0	12,720	0.00%
2021/05/04	16.5	41.22	6	40.57	40.50	10.5	12,698	0.08%
2021/05/03	9.5	43.69	11	42.88	42.95	-1.5	12,571	-0.01%
2021/04/29	0	0.00	3	45.47	45.40	-3	12,565	-0.02%
2021/04/28	0.5	45.50	2	45.33	45.15	-1.5	12,567	-0.01%
2021/04/27	9	45.67	2	45.50	45.60	7	12,645	0.06%
2021/04/26	2	45.00	2	44.90	44.75	0	12,694	0.00%
2021/04/23	2	44.80	4	44.93	44.60	-2	12,780	-0.02%
2021/04/22	11	45.04	3	46.15	44.35	8	12,901	0.06%
2021/04/21	5	46.63	0	0.00	46.50	5	12,842	0.04%
2021/04/20	3	47.15	11.4	47.61	47.85	-8.4	12,734	-0.07%
2021/04/19	2	46.48	7	46.26	46.40	-5	12,771	-0.04%
2021/04/16	5	45.53	3	45.67	45.65	2	12,810	0.02%
2021/04/15	14	45.79	2	46.13	45.55	12	12,884	0.09%
2021/04/14	6	46.45	25	47.53	47.20	-19	12,794	-0.15%
2021/04/13	14	47.56	27	46.65	46.80	-13	13,010	-0.10%
2021/04/12	10	46.52	51	46.21	46.30	-41	12,787	-0.32%
2021/04/09	11.3	44.86	21	44.94	44.70	-9.7	13,190	-0.07%
2021/04/08	0	0.00	2	44.00	44.05	-2	13,439	-0.01%
2021/04/07	2	44.00	1.5	44.14	43.95	0.5	13,403	0.00%
2021/04/06	1.1	43.95	1	44.20	44.00	0.1	13,536	0.00%
2021/04/01	0	43.65	30	44.38	44.45	-30	14,220	-0.21%
2021/03/31	10	44.29	8.1	44.13	44.05	1.9	14,437	0.01%
2021/03/30	2	43.28	8	43.25	43.35	-6	14,258	-0.04%
2021/03/29	2	43.15	8.1	43.33	43.45	-6.1	14,224	-0.04%
2021/03/26	45	43.83	11	43.90	43.25	34	14,084	0.24%
2021/03/25	64	46.06	12	45.69	45.10	52	13,578	0.38%
2021/03/24	32	45.65	22	45.39	46.65	10	12,788	0.08%
2021/03/23	2	42.50	1	43.00	42.45	1	11,679	0.01%
2021/03/22	1.1	41.74	0	0.00	42.45	1.1	11,591	0.01%
2021/03/19	4	42.28	0	0.00	42.10	4	11,540	0.03%
2021/03/18	0	0.00	10	43.55	42.80	-10	11,438	-0.09%
2021/03/17	13	43.82	0	0.00	43.30	13	11,313	0.11%
2021/03/16	2	42.80	0	0.00	42.75	2	11,058	0.02%
2021/03/11	0	0.00	26	42.45	42.40	-26	10,998	-0.24%
2021/03/09	0	0.00	0	42.50	42.85	0	10,911	0.00%
2021/03/08	0	0.00	2	42.70	42.10	-2	10,839	-0.02%
2021/03/05	6	41.56	0	0.00	41.50	6	10,725	0.06%
2021/03/04	1	41.40	0	0.00	41.60	1	10,714	0.01%
2021/03/03	0	0.00	2	41.40	41.85	-2	10,655	-0.02%
2021/03/02	0	0.00	5.1	42.69	41.20	-5.1	10,597	-0.05%
2021/02/26	2	41.73	5	41.74	41.65	-3	10,553	-0.03%
2021/02/25	3	42.47	3	42.67	42.60	0	10,566	0.00%
2021/02/24	3	42.22	2	41.65	41.40	1	10,518	0.01%
2021/02/23	5	43.35	2	43.50	43.55	3	10,325	0.03%
2021/02/22	4	43.05	3	42.97	42.90	1	10,227	0.01%
2021/02/19	3	43.20	0	0.00	43.70	3	10,159	0.03%
2021/02/17	1	40.70	20	40.68	40.90	-19	10,053	-0.19%
2021/02/05	2	40.18	1	40.10	40.00	1	10,018	0.01%
2021/02/03	0	0.00	1	41.05	40.95	-1	9,973	-0.01%
2021/02/02	2	41.00	0	0.00	41.15	2	9,943	0.02%
2021/02/01	5	40.38	14	40.32	40.45	-9	9,892	-0.09%
2021/01/29	2	41.00	0	0.00	40.90	2	9,858	0.02%
2021/01/28	4	41.68	18	41.61	41.35	-14	9,789	-0.14%
2021/01/27	1	42.90	0	0.00	43.20	1	9,589	0.01%
2021/01/25	6	41.77	65	42.57	41.95	-59	9,225	-0.64%
2021/01/22	18	42.69	60	41.38	43.20	-42	9,197	-0.46%
2021/01/21	0	40.95	1	40.95	40.95	-1	9,061	-0.01%
2021/01/20	1	43.20	0	41.84	41.45	1	8,987	0.01%
2021/01/19	7	43.19	1	43.64	43.05	6	8,845	0.07%
2021/01/18	32	43.32	72	42.96	43.55	-40	8,730	-0.46%
2021/01/15	7	43.50	6.4	42.99	42.75	0.6	8,578	0.01%
2021/01/14	25	44.42	24	44.65	44.30	1	8,366	0.01%
2021/01/13	2	44.60	2	45.20	44.45	0	8,162	0.00%
2021/01/12	10	44.42	2	44.88	43.95	8	8,071	0.10%
2021/01/11	2	47.00	2	47.35	46.80	0	7,913	0.00%
2021/01/08	12.5	47.02	8.2	47.38	46.55	4.3	7,853	0.05%
2021/01/07	40	48.31	2	48.15	48.00	38	7,662	0.50%
2021/01/06	28	51.08	18	49.42	49.00	10	7,415	0.13%
2021/01/05	11	49.57	6	49.64	48.85	5	6,700	0.07%
2021/01/04	27	49.94	80	48.67	50.90	-53	6,279	-0.84%
2020/12/31	9	46.12	6.3	44.83	46.90	2.7	5,551	0.05%
2020/12/30	0	0.00	1.6	42.25	42.85	-1.6	5,130	-0.03%
2020/12/29	8	42.54	11	42.80	42.20	-3	5,130	-0.06%
2020/12/28	57.4	43.22	76	43.63	43.50	-18.6	4,966	-0.38%
2020/12/25	3	39.38	11	40.28	41.05	-8	4,236	-0.19%
2020/12/24	0	37.30	5	37.58	37.35	-5	3,943	-0.13%
2020/12/23	0.1	37.00	0	0.00	37.20	0.1	3,965	0.00%
2020/12/22	0	0.00	1	37.50	37.00	-1	3,990	-0.03%
2020/12/18	2	36.93	0	0.00	37.55	2	3,965	0.05%
2020/12/17	0	0.00	0	36.90	36.90	0	4,034	0.00%
2020/12/14	1	37.00	0	0.00	36.70	1	4,295	0.02%
2020/12/11	1	37.25	0	0.00	36.80	1	4,351	0.02%
2020/12/10	1	37.45	0	0.00	37.65	1	4,463	0.02%
2020/12/08	0	0.00	0.7	37.65	37.65	-0.7	4,692	-0.01%
2020/12/07	5	37.61	10.1	37.60	37.65	-5.1	4,911	-0.10%
2020/12/04	2.3	38.28	1.2	38.38	38.45	1.1	5,046	0.02%
2020/12/03	0	38.30	0	0.00	38.25	0	5,035	0.00%
2020/12/02	0.2	38.34	20	38.55	38.55	-19.8	5,096	-0.39%
2020/12/01	0	0.00	50.6	39.10	38.80	-50.6	5,203	-0.97%
2020/11/27	0	0.00	0	38.95	39.35	0	5,360	0.00%
2020/11/26	0.4	39.16	8	39.50	39.20	-7.6	5,594	-0.14%
2020/11/25	0.1	39.40	0	0.00	39.50	0.1	5,902	0.00%
2020/11/24	11	38.80	0	0.00	38.75	11	6,017	0.18%
2020/11/23	0	0.00	0.6	40.05	40.10	-0.6	6,060	-0.01%
2020/11/20	0	0.00	31.6	39.58	40.05	-31.6	6,286	-0.50%
2020/11/19	2.6	38.91	0	0.00	38.90	2.6	6,314	0.04%
2020/11/18	1	38.70	30	38.30	39.00	-29	6,319	-0.46%
2020/11/17	0	0.00	1.3	38.04	38.10	-1.3	6,289	-0.02%
2020/11/16	0	0.00	1	36.45	37.70	-1	6,399	-0.02%
2020/11/13	10	36.35	10	36.30	36.25	0	6,375	0.00%
2020/11/11	3	35.60	4	35.91	35.90	-1	6,804	-0.01%
2020/11/06	15	33.99	0	0.00	34.00	15	7,052	0.21%
2020/11/03	2	35.00	0	0.00	35.05	2	7,742	0.03%
2020/11/02	1	34.30	0	0.00	34.90	1	7,806	0.01%
2020/10/30	14	35.84	0.6	35.80	35.60	13.4	7,864	0.17%
2020/10/27	10	38.10	4	38.10	38.20	6	7,957	0.08%
2020/10/26	0	0.00	0.6	38.25	38.30	-0.6	8,080	-0.01%
2020/10/23	4	38.05	4.1	38.05	38.05	-0.1	8,107	0.00%
2020/10/22	4	38.35	0	0.00	38.20	4	8,212	0.05%
2020/10/21	22	38.15	0	0.00	38.20	22	8,288	0.27%
2020/10/20	0	0.00	0.6	38.15	38.30	-0.6	8,430	-0.01%
2020/10/19	25	38.12	17.6	38.89	38.00	7.4	8,490	0.09%
2020/10/06	0	0.00	248	23.45	23.95	-248	8,403	-2.95%	大賣/鉅額交易
2020/10/05	1	22.60	15	22.60	22.85	-14	8,393	-0.17%
2020/09/29	0.2	23.20	0	0.00	23.30	0.2	8,629	0.00%
2020/09/24	4	22.30	0	0.00	22.55	4	8,931	0.04%
2020/09/23	3	22.93	0	0.00	22.80	3	8,866	0.03%
2020/09/22	0.2	23.25	0	0.00	23.40	0.2	8,809	0.00%
2020/09/21	0	0.00	18	24.34	24.30	-18	8,759	-0.21%
2020/09/18	1	24.25	1	23.90	24.30	0	8,856	0.00%
2020/09/17	2	23.85	0	0.00	23.75	2	8,918	0.02%
2020/09/16	1	23.60	1	23.60	23.50	0	8,958	0.00%
2020/09/15	0	0.00	4	23.60	23.75	-4	8,950	-0.04%
2020/09/14	8	23.60	0	0.00	23.60	8	9,023	0.09%
2020/09/11	2	23.80	0	0.00	23.70	2	9,128	0.02%
2020/09/10	0	0.00	0.1	24.35	24.35	-0.1	9,194	0.00%
2020/09/08	10	24.33	0	0.00	24.25	10	9,286	0.11%
2020/09/07	1	25.60	4	25.39	25.20	-3	9,275	-0.03%
2020/09/04	0	0.00	3	25.45	25.45	-3	9,415	-0.03%
2020/09/03	0	0.00	0.1	25.30	25.30	-0.1	9,458	0.00%
2020/09/02	0	0.00	1	25.50	25.70	-1	9,787	-0.01%
2020/09/01	4	25.73	6	25.78	25.90	-2	10,242	-0.02%
2020/08/31	1	25.40	4	25.28	25.30	-3	10,258	-0.03%
2020/08/28	1	24.65	0	0.00	24.65	1	10,694	0.01%
2020/08/27	3	24.75	0	0.00	24.75	3	10,730	0.03%
2020/08/26	5	24.78	0	0.00	25.10	5	10,706	0.05%
2020/08/25	1	24.40	0	0.00	24.40	1	10,706	0.01%
2020/08/24	7	25.00	0	0.00	24.85	7	10,717	0.07%
2020/08/21	0	0.00	6	25.05	25.10	-6	10,745	-0.06%
2020/08/20	0	0.00	5	22.92	23.30	-5	10,541	-0.05%
2020/08/19	3	25.28	0	0.00	24.75	3	10,319	0.03%
2020/08/18	4	25.20	0	0.00	25.35	4	10,271	0.04%
2020/08/17	3	24.50	1	24.55	25.15	2	10,263	0.02%
2020/08/14	0	0.00	2	23.85	23.85	-2	10,253	-0.02%
2020/08/13	20	24.35	0	0.00	24.40	20	10,722	0.19%
2020/08/12	1	24.35	0	0.00	24.40	1	11,160	0.01%
2020/08/11	1	24.55	0.1	24.45	24.55	0.9	11,315	0.01%
2020/08/10	6	24.45	2.2	24.37	24.20	3.8	11,238	0.03%
2020/08/07	6	24.49	4	24.55	24.00	2	11,141	0.02%
2020/08/06	50	23.60	31	24.00	23.90	19	10,896	0.17%
2020/08/05	101	23.65	94	23.52	23.50	7	10,748	0.07%	大買/
2020/08/04	4	23.44	1	23.40	23.50	3	10,813	0.03%
2020/08/03	83	23.50	63	23.50	23.45	20	10,766	0.19%
2020/07/31	5	23.70	26	23.69	23.70	-21	10,628	-0.20%
2020/07/30	2	23.10	115	22.16	23.00	-113	10,275	-1.10%	大賣/鉅額交易
2020/07/29	11	21.95	1.2	22.02	21.80	9.9	10,056	0.10%
2020/07/27	1	20.95	0	0.00	20.70	1	10,058	0.01%
2020/07/24	7	21.39	0	0.00	21.10	7	10,072	0.07%
2020/07/23	1	22.05	1	22.00	21.85	0	10,053	0.00%
2020/07/22	4	21.73	1	21.75	21.65	3	10,037	0.03%
2020/07/21	1	21.45	0	0.00	21.90	1	10,042	0.01%
2020/07/20	0	0.00	1	21.45	21.40	-1	10,001	-0.01%
2020/07/17	1	21.75	0	0.00	21.45	1	10,058	0.01%
2020/07/16	0	0.00	1	21.95	21.80	-1	10,100	-0.01%
2020/07/15	0	0.00	2	22.03	21.65	-2	10,074	-0.02%
2020/07/14	0	0.00	2	21.60	21.55	-2	10,050	-0.02%
2020/07/13	0	0.00	1	21.40	21.45	-1	10,089	-0.01%
2020/07/10	4	20.93	7	21.21	21.10	-3	10,118	-0.03%
2020/07/09	4	21.13	1	21.10	21.10	3	10,131	0.03%
2020/07/08	10	21.58	2	21.45	21.40	8	10,172	0.08%
2020/07/07	8	22.01	7	21.79	22.25	1	10,259	0.01%
2020/07/06	3	21.25	0.1	21.05	21.25	2.9	10,679	0.03%
2020/06/30	2	21.38	100	21.45	21.55	-98	11,996	-0.82%
2020/06/29	3	20.97	2	21.18	21.15	1	12,611	0.01%
2020/06/24	2	22.13	6	21.88	21.90	-4	12,541	-0.03%
2020/06/23	0	0.00	10.4	22.10	22.15	-10.4	12,518	-0.08%
2020/06/19	0	0.00	139	22.76	22.50	-139	12,547	-1.11%	大賣/鉅額交易
2020/06/18	0	0.00	1	22.50	22.50	-1	12,504	-0.01%
2020/06/16	10	22.80	153	22.75	22.80	-143	12,489	-1.14%	大賣/鉅額交易
2020/06/15	0	0.00	1	22.55	22.10	-1	12,420	-0.01%
2020/06/12	1	22.20	50.1	22.35	22.25	-49.1	12,415	-0.40%
2020/06/11	2	22.93	54	23.05	22.70	-52	12,296	-0.42%
2020/06/10	1	23.75	5	23.90	23.85	-4	12,240	-0.03%
2020/06/09	4	23.75	12	23.23	23.85	-8	12,160	-0.07%
2020/06/08	2	23.20	19	23.88	23.20	-17	11,764	-0.14%
2020/06/05	11	22.24	2	22.35	22.30	9	11,237	0.08%
2020/06/04	4	20.76	17	21.71	22.35	-13	11,126	-0.12%
2020/06/02	1	20.10	0	0.00	20.10	1	10,602	0.01%
2020/06/01	2	20.33	8	20.28	20.30	-6	10,650	-0.06%
2020/05/28	10	20.32	11	19.92	19.80	-1	10,651	-0.01%
2020/05/27	1	19.70	3	19.90	19.90	-2	10,612	-0.02%
2020/05/26	0	0.00	5.3	19.95	19.90	-5.3	10,745	-0.05%
2020/05/25	0	0.00	1	20.10	20.25	-1	10,725	-0.01%
2020/05/22	2	20.13	12	20.14	20.05	-10	10,719	-0.09%
2020/05/21	103	20.50	105	20.55	20.60	-2	10,663	-0.02%	大買/大賣/
2020/05/20	10	19.98	7	19.89	20.35	3	10,541	0.03%
2020/05/19	5	19.20	13	18.92	19.70	-8	10,116	-0.08%
2020/05/18	3	18.02	1	17.65	17.95	2	9,692	0.02%
2020/05/15	38	17.02	6	16.86	16.90	32	9,511	0.34%
2020/05/13	0.1	16.95	0	0.00	16.95	0.1	9,527	0.00%
2020/05/11	0	0.00	4	16.45	16.90	-4	9,800	-0.04%
2020/05/08	1	16.35	0	0.00	16.35	1	10,006	0.01%
2020/05/07	2	16.50	30	16.40	16.45	-28	10,091	-0.28%
2020/05/06	0	0.00	8	16.44	16.40	-8	10,143	-0.08%
2020/05/05	5	16.89	0	0.00	16.65	5	10,113	0.05%
2020/05/04	2.1	16.83	0	0.00	16.70	2.1	10,085	0.02%
2020/04/30	2	17.70	2	17.38	17.40	0	10,060	0.00%
2020/04/29	5	17.50	1	17.70	17.55	4	9,996	0.04%
2020/04/28	1	16.90	0	0.00	16.90	1	9,978	0.01%
2020/04/23	1	16.70	0	0.00	17.00	1	9,776	0.01%
2020/04/22	3	16.30	7	16.36	16.55	-4	9,690	-0.04%
2020/04/21	1	17.50	0	0.00	16.75	1	9,616	0.01%
2020/04/20	1	17.70	0	0.00	17.70	1	9,464	0.01%
2020/04/17	0	0.00	12	17.85	17.80	-12	9,427	-0.13%
2020/04/16	5	17.93	1	18.20	18.20	4	9,317	0.04%
2020/04/15	9	18.50	0	0.00	18.35	9	9,244	0.10%
2020/04/14	0.2	18.45	0	0.00	18.45	0.2	9,153	0.00%
2020/04/13	1	18.70	0	0.00	18.70	1	9,024	0.01%
2020/04/10	13.1	18.79	16	18.88	18.75	-2.9	8,882	-0.03%
2020/04/09	65.1	19.05	57	18.86	18.50	8.1	8,637	0.09%
2020/04/08	2	17.45	4	17.73	18.15	-2	7,968	-0.03%
2020/04/07	45	16.00	8.7	16.40	16.50	36.3	7,539	0.48%
2020/04/06	160	14.86	23	15.07	15.55	137	7,210	1.90%	大買/鉅額交易
2020/04/01	12	14.87	18	14.79	14.85	-6	6,853	-0.09%
2020/03/31	35	14.76	25	14.72	14.70	10	6,443	0.16%
2020/03/27	3	16.78	10	16.60	16.30	-7	5,786	-0.12%
2020/03/24	0	0.00	6	14.98	14.65	-6	5,551	-0.11%
2020/03/23	1	14.40	50	14.55	14.45	-49	5,505	-0.89%
2020/03/20	30	15.10	5	15.30	15.15	25	5,562	0.45%
2020/03/19	11	14.73	25	15.30	14.50	-14	5,495	-0.25%
2020/03/18	1	16.70	0	0.00	16.10	1	5,345	0.02%
2020/03/17	5	16.20	5.2	16.56	16.40	-0.2	5,310	0.00%
2020/03/16	53	17.78	0	0.00	17.00	53	5,212	1.02%
2020/03/13	22	17.40	3	17.23	17.60	19	5,173	0.37%
2020/03/12	0.2	18.60	0	0.00	18.60	0.2	5,023	0.00%
2020/03/11	1	20.00	0	0.00	19.65	1	4,910	0.02%
2020/03/10	0	0.00	2	20.10	20.35	-2	4,867	-0.04%
2020/03/09	11.1	20.45	6	20.00	20.10	5.1	4,794	0.11%
2020/03/06	0	0.00	20	20.73	20.35	-20	4,655	-0.43%
2020/03/05	0	0.00	13	21.00	21.00	-13	4,563	-0.28%
2020/03/04	1	21.15	0	0.00	21.15	1	4,486	0.02%
2020/03/03	43	21.08	44	21.00	20.85	-1	4,407	-0.02%
2020/03/02	64.1	20.25	72.3	20.26	20.30	-8.3	4,305	-0.19%
2020/02/27	7	20.88	1	21.00	20.40	6	4,172	0.14%
2020/02/26	6	21.27	29	21.51	21.55	-23	4,034	-0.57%
2020/02/25	0	0.00	1	20.70	20.80	-1	3,835	-0.03%
2020/02/24	1	20.90	0	0.00	20.95	1	3,775	0.03%
2020/02/21	8.1	20.95	1	20.90	20.95	7.1	3,682	0.19%
2020/02/20	47	21.18	5	21.20	21.05	42	3,614	1.16%
2020/02/19	1	20.70	11	20.65	20.90	-10	3,444	-0.29%
2020/02/18	0	0.00	8	20.19	20.15	-8	3,365	-0.24%
2020/02/17	4	20.00	0	0.00	20.05	4	3,311	0.12%
2020/02/13	1	20.00	2	20.05	20.00	-1	3,221	-0.03%
2020/02/12	0	0.00	19	19.91	20.05	-19	3,161	-0.60%
2020/02/11	0	0.00	10	20.30	19.65	-10	3,040	-0.33%
2020/02/10	20	19.20	1	19.60	19.90	19	2,847	0.67%
2020/02/07	0	0.00	23	18.69	19.25	-23	2,539	-0.91%
2020/02/06	2	18.30	5	18.70	18.75	-3	2,407	-0.12%
2020/02/05	5	17.45	5	17.40	17.55	0	2,352	0.00%
2020/02/03	5	17.15	0	0.00	17.15	5	2,303	0.22%
2020/01/31	1	18.00	0	0.00	17.90	1	2,244	0.04%
2020/01/30	14	18.24	0	0.00	17.95	14	2,238	0.63%
2020/01/16	5	19.00	0	0.00	19.10	5	2,143	0.23%
2020/01/08	3	18.83	0	0.00	18.70	3	2,348	0.13%
2020/01/07	5	19.15	0	0.00	19.00	5	2,321	0.22%
2020/01/06	4	19.30	0	0.00	19.20	4	2,347	0.17%
2020/01/03	3	19.67	0	0.00	19.50	3	2,391	0.13%
2019/12/27	0	0.00	10	19.40	19.35	-10	2,450	-0.41%
2019/12/19	3	19.60	0	0.00	19.45	3	2,550	0.12%
2019/12/17	5	19.30	0	0.00	19.75	5	2,559	0.20%
2019/12/11	0	0.00	6	19.20	19.15	-6	2,851	-0.21%
2019/12/10	1	19.10	20	19.20	19.10	-19	2,853	-0.67%
2019/12/06	6	18.80	28	18.90	18.80	-22	2,894	-0.76%
2019/11/28	0	0.00	3	18.85	19.15	-3	3,038	-0.10%
2019/11/21	10	18.80	0	0.00	18.75	10	3,116	0.32%
2019/11/19	1	18.75	0	0.00	19.00	1	3,135	0.03%
2019/11/18	3	18.80	1	18.65	18.80	2	3,179	0.06%
2019/11/15	6	18.50	0	0.00	18.70	6	3,276	0.18%
2019/11/14	8	19.00	0.2	19.05	19.00	7.8	3,218	0.24%
2019/11/13	0	0.00	1	19.10	19.05	-1	3,257	-0.03%
2019/11/12	10	19.20	0	0.00	19.15	10	3,317	0.30%
2019/11/11	272	19.49	0	0.00	19.20	272	3,510	7.75%	大買/鉅額交易
2019/11/08	50	19.55	0	0.00	19.65	50	3,598	1.39%
2019/11/07	0	0.00	1	19.80	19.60	-1	3,789	-0.03%
2019/11/06	25	19.53	0	0.00	19.50	25	3,789	0.66%
2019/10/23	0	0.00	2	19.85	19.65	-2	4,951	-0.04%
2019/10/21	0	0.00	2	19.75	19.85	-2	5,024	-0.04%
2019/10/17	1	19.60	0	0.00	19.70	1	5,096	0.02%
2019/10/16	1	19.40	0	0.00	19.55	1	5,099	0.02%
2019/10/09	2	18.98	0	0.00	18.95	2	5,240	0.04%
2019/10/04	2	19.18	0	0.00	19.40	2	5,551	0.04%
2019/10/03	9	19.35	0	0.00	19.35	9	5,561	0.16%
2019/10/02	1	19.60	0	0.00	19.60	1	5,636	0.02%
2019/09/27	7	19.78	0	0.00	19.65	7	5,854	0.12%
2019/09/25	1	20.20	2	20.15	20.25	-1	6,043	-0.02%
2019/09/24	1	20.30	3	20.35	20.25	-2	6,196	-0.03%
2019/09/23	1	20.20	0	0.00	20.30	1	6,249	0.02%
2019/09/19	0	0.00	1	20.80	20.60	-1	6,527	-0.02%
2019/09/17	6	20.38	120	20.34	20.10	-114	6,676	-1.71%	大賣/鉅額交易
2019/09/12	1	21.10	0	0.00	21.10	1	6,819	0.01%
2019/09/11	1	21.00	0	0.00	20.95	1	6,892	0.01%
2019/09/10	20	21.20	0	0.00	21.10	20	6,912	0.29%
2019/09/09	1.1	21.39	5	21.45	21.35	-3.9	6,974	-0.06%
2019/09/06	0.3	20.85	0	0.00	20.85	0.3	6,919	0.00%
2019/09/05	0	0.00	1	20.80	20.85	-1	7,119	-0.01%
2019/09/03	2	21.00	0	0.00	20.85	2	7,420	0.03%
2019/09/02	3	20.82	0	0.00	20.95	3	7,566	0.04%
2019/08/30	1	20.95	10	21.05	20.90	-9	7,736	-0.12%
2019/08/28	5	20.70	0	0.00	21.15	5	8,083	0.06%
2019/08/22	3	20.75	0	0.00	21.00	3	9,296	0.03%
2019/08/21	0	0.00	1	21.00	20.95	-1	9,722	-0.01%
2019/08/20	1	20.55	50	20.65	20.60	-49	10,331	-0.47%
2019/08/19	1	21.25	0	0.00	21.15	1	10,315	0.01%
2019/08/16	1	21.40	0	0.00	21.30	1	10,429	0.01%
2019/08/15	1	21.45	0	0.00	21.10	1	10,583	0.01%
2019/08/14	5	21.70	14	22.01	21.90	-9	10,655	-0.08%
2019/08/13	5	22.48	0	0.00	22.25	5	10,900	0.05%
2019/08/12	5	22.28	6	23.06	23.15	-1	11,551	-0.01%
2019/08/08	5	22.80	0	0.00	23.20	5	11,763	0.04%
2019/08/06	10	22.35	0	0.00	22.70	10	12,036	0.08%
2019/08/05	65	23.00	65	23.00	22.90	0	12,002	0.00%
2019/08/02	1	23.15	0	0.00	23.05	1	11,956	0.01%
2019/07/30	6	24.28	0	0.00	24.30	6	11,699	0.05%
2019/07/29	7	24.04	45	24.52	24.45	-38	11,611	-0.33%
2019/07/26	8	23.67	7	23.86	23.90	1	11,344	0.01%
2019/07/24	3	22.58	1	22.55	22.35	2	10,959	0.02%
2019/07/23	4	22.55	0	0.00	22.55	4	10,920	0.04%
2019/07/11	0	0.00	1	24.10	23.95	-1	10,325	-0.01%
2019/07/08	0	0.00	1	23.50	23.60	-1	10,552	-0.01%
2019/07/04	0	0.00	5	23.60	23.50	-5	10,403	-0.05%
2019/07/03	4	23.30	0	0.00	23.00	4	10,384	0.04%
2019/07/02	0	0.00	1	23.60	23.45	-1	10,383	-0.01%
2019/07/01	0	0.00	2	23.30	23.25	-2	10,231	-0.02%
2019/06/26	3	22.87	0	0.00	22.95	3	10,027	0.03%
2019/06/25	1	22.55	7	22.54	22.60	-6	10,079	-0.06%
2019/06/21	4	22.16	2	22.05	22.05	2	9,757	0.02%
2019/06/20	3	22.15	26	21.81	22.15	-23	9,569	-0.24%
2019/06/19	0	0.00	25	21.60	21.80	-25	9,332	-0.27%
2019/06/17	5	21.53	3	21.45	21.45	2	9,199	0.02%
2019/06/14	0	0.00	1	21.75	21.80	-1	9,094	-0.01%
2019/06/13	1	21.65	0	0.00	21.60	1	9,022	0.01%
2019/06/12	3	22.07	23	22.07	22.00	-20	8,821	-0.23%
2019/06/06	2	23.00	1	22.80	22.55	1	8,361	0.01%
2019/06/05	0	0.00	1	23.35	23.20	-1	8,178	-0.01%
2019/06/04	20	23.25	0	0.00	23.10	20	7,985	0.25%
2019/06/03	30	23.45	1	23.40	23.25	29	7,805	0.37%
2019/05/31	1	24.20	1	23.80	23.85	0	7,586	0.00%
2019/05/30	15	23.94	2.1	24.10	23.85	12.9	7,354	0.18%
2019/05/29	11	24.56	11	24.62	24.00	0	7,142	0.00%
2019/05/28	11	24.13	2	24.10	23.55	9	6,501	0.14%
2019/05/27	7	23.28	17	23.44	23.95	-10	6,045	-0.17%
2019/05/24	6	21.60	6	21.85	21.80	0	5,396	0.00%
2019/05/22	0	0.00	11	22.60	22.55	-11	5,186	-0.21%
2019/05/20	12	22.64	3.5	22.50	22.50	8.5	4,829	0.18%
2019/05/17	18	21.75	23	21.98	22.15	-5	4,370	-0.11%
2019/05/16	0	0.00	3	20.75	20.50	-3	3,649	-0.08%
2019/05/15	0	0.00	12	20.15	20.30	-12	3,246	-0.37%
2019/05/14	0	0.00	30	19.42	20.20	-30	3,131	-0.96%
2019/05/13	0	0.00	5	19.40	19.60	-5	2,878	-0.17%
2019/05/09	0	0.00	5	19.30	19.30	-5	2,852	-0.18%
2019/05/08	5	19.20	0	0.00	19.25	5	2,830	0.18%
2019/04/30	5	19.80	0.1	19.45	19.50	4.9	2,831	0.17%
2019/04/25	0	0.00	1	19.70	19.70	-1	2,782	-0.04%
2019/04/23	5	19.80	5	19.90	19.95	0	2,782	0.00%
2019/04/22	0	0.00	10	19.90	19.90	-10	2,783	-0.36%
2019/04/19	0	0.00	6	19.90	19.85	-6	2,786	-0.22%
2019/04/17	5	19.38	4	19.60	19.60	1	2,778	0.04%
2019/04/16	8	19.42	0	0.00	19.20	8	2,716	0.29%
2019/04/09	5	20.40	5	20.70	20.60	0	2,251	0.00%
2019/04/08	5	20.00	17	20.26	20.25	-12	2,147	-0.56%
2019/04/02	5	19.80	0	0.00	19.70	5	2,053	0.24%
2019/03/28	0	0.00	20	19.98	19.90	-20	2,029	-0.99%
2019/03/20	10	18.90	0	0.00	18.95	10	2,178	0.46%
2019/03/13	10	19.05	0	0.00	19.05	10	2,696	0.37%
2019/03/04	10	18.95	0	0.00	18.95	10	4,115	0.24%
2019/02/22	10	18.90	0	0.00	18.95	10	4,106	0.24%
2019/02/20	10	18.65	0	0.00	18.65	10	4,062	0.25%
2019/02/13	0.1	18.55	0	0.00	18.50	0.1	4,016	0.00%
2019/02/11	0	0.00	1	18.45	18.40	-1	4,049	-0.02%
2019/01/16	1	18.00	0	0.00	18.00	1	4,149	0.02%
2019/01/15	1	18.00	0	0.00	18.10	1	4,168	0.02%
2019/01/14	1	17.85	0	0.00	17.85	1	4,161	0.02%
2019/01/09	0	0.00	3	18.00	17.90	-3	4,206	-0.07%
2019/01/07	1	17.75	4	17.85	17.90	-3	4,242	-0.07%
2019/01/03	0	0.00	1	17.80	17.80	-1	4,397	-0.02%
2019/01/02	0	0.00	5	18.10	17.95	-5	4,399	-0.11%
2018/12/26	2	18.40	0	0.00	18.25	2	4,430	0.05%
2018/12/25	1	18.20	0	0.00	18.25	1	4,443	0.02%
2018/12/24	10	18.50	0	0.00	18.55	10	4,446	0.22%
2018/12/21	20	19.25	0	0.00	19.25	20	4,489	0.45%
2018/12/19	0	0.00	1	19.50	19.45	-1	4,479	-0.02%
2018/12/17	0	0.00	2	20.55	20.60	-2	4,288	-0.05%
2018/12/14	0	0.00	2	20.45	20.55	-2	4,241	-0.05%
2018/12/13	1	20.30	1	20.30	20.30	0	4,159	0.00%
2018/12/12	0	0.00	3	20.05	20.10	-3	4,143	-0.07%
2018/12/11	20	20.00	0	0.00	19.80	20	4,108	0.49%
2018/12/10	0	0.00	1	20.05	20.10	-1	4,107	-0.02%
2018/12/07	41	19.88	67	20.12	20.05	-26	4,060	-0.64%
2018/12/06	25	20.15	9	20.49	20.05	16	3,944	0.41%
2018/12/05	50	20.85	67	20.98	21.00	-17	3,702	-0.46%
2018/12/04	5	19.74	4	18.70	20.00	1	2,803	0.04%
2018/11/27	20	18.05	0	0.00	18.00	20	2,341	0.85%
2018/11/20	20	18.10	0	0.00	18.00	20	2,400	0.83%
2018/11/16	20	18.30	0	0.00	18.25	20	2,397	0.83%
2018/11/14	25	18.00	0	0.00	18.20	25	2,398	1.04%
2018/11/13	20	17.85	0	0.00	17.90	20	2,407	0.83%
2018/11/07	20	18.10	0	0.00	18.10	20	2,495	0.80%
2018/11/01	20	17.95	0	0.00	18.00	20	2,568	0.78%
2018/10/26	5	17.55	0	0.00	17.70	5	2,615	0.19%
2018/10/25	5	18.05	0.3	18.05	17.95	4.7	2,650	0.18%
2018/10/24	22	18.44	1	18.40	18.60	21	2,622	0.80%
2018/10/19	4	18.65	0	0.00	18.55	4	2,641	0.15%
2018/10/18	3	19.02	0	0.00	19.05	3	2,629	0.11%
2018/10/17	40	19.10	0	0.00	19.05	40	2,641	1.51%
2018/10/16	4	19.23	0	0.00	19.10	4	2,604	0.15%
2018/10/15	6	19.40	0	0.00	19.50	6	2,559	0.23%
2018/10/12	5	19.25	0	0.00	19.60	5	2,525	0.20%
2018/10/11	26	19.88	0	0.00	19.65	26	2,494	1.04%
2018/10/05	15	20.90	0	0.00	20.75	15	2,396	0.63%
2018/10/04	0	0.00	1	21.30	21.25	-1	2,368	-0.04%
2018/10/03	20	21.45	0	0.00	21.40	20	2,363	0.85%
2018/10/02	2	21.55	0	0.00	21.55	2	2,354	0.08%
2018/09/28	16	21.71	1	21.55	21.70	15	2,325	0.65%
2018/09/21	15	20.95	0	0.00	20.90	15	2,281	0.66%
2018/09/17	15	21.00	0	0.00	21.05	15	2,472	0.61%
2018/09/13	10	20.90	1	20.55	20.85	9	2,604	0.35%
2018/09/04	10	21.20	0	0.00	21.05	10	2,957	0.34%
2018/08/31	15	21.20	0	0.00	21.05	15	3,042	0.49%
2018/08/30	8	21.10	1	21.15	21.05	7	3,052	0.23%
2018/08/29	1	20.70	0	0.00	21.05	1	3,092	0.03%
2018/08/24	20	20.60	0	0.00	20.60	20	3,156	0.63%
2018/08/23	5	20.55	0	0.00	20.60	5	3,189	0.16%
2018/08/21	2	20.20	0	0.00	20.35	2	3,258	0.06%
2018/08/20	2	20.25	0	0.00	20.30	2	3,283	0.06%
2018/08/16	16	20.30	0	0.00	20.25	16	3,326	0.48%
2018/08/13	22	20.65	0	0.00	20.70	22	3,393	0.65%
2018/08/10	5	21.20	0	0.00	21.15	5	3,482	0.14%
2018/08/08	15	21.05	0	0.00	21.00	15	3,629	0.41%
2018/08/07	15	21.05	0	0.00	21.05	15	3,681	0.41%
2018/08/06	25	21.10	0	0.00	21.05	25	3,922	0.64%
2018/08/02	0	0.00	1	21.50	21.20	-1	3,905	-0.03%
2018/08/01	15	21.40	0	0.00	21.40	15	3,874	0.39%
2018/07/25	15.1	21.15	0	0.00	21.15	15.1	3,767	0.40%
2018/07/20	38	20.90	10	20.90	20.90	28	3,724	0.75%
2018/07/18	16	20.80	4	20.75	20.80	12	3,732	0.32%
2018/07/17	0	0.00	22	21.00	21.25	-22	3,705	-0.59%
2018/07/13	15	21.10	0	0.00	21.10	15	3,664	0.41%
2018/07/12	1	21.05	0	0.00	21.00	1	3,670	0.03%
2018/07/11	15	20.85	0	0.00	20.85	15	3,667	0.41%
2018/07/10	0	0.00	2	20.80	20.75	-2	3,658	-0.05%
2018/07/09	0	0.00	100	20.75	20.70	-100	3,649	-2.74%
2018/07/06	1	20.50	1	20.60	20.60	0	3,646	0.00%
2018/07/03	1	21.15	0	0.00	20.80	1	3,682	0.03%
2018/07/02	3	21.25	0	0.00	21.20	3	3,655	0.08%
2018/06/29	1	21.00	0	0.00	21.10	1	3,658	0.03%
2018/06/28	2	21.50	0	0.00	21.45	2	3,551	0.06%
2018/06/26	15	21.75	0	0.00	21.85	15	3,441	0.44%
2018/06/25	30	21.85	0	0.00	21.75	30	3,444	0.87%
2018/06/22	4	21.70	0	0.00	22.15	4	3,429	0.12%
2018/06/21	17	22.14	0	0.00	21.85	17	3,285	0.52%
2018/06/19	10	22.00	1	22.20	22.05	9	3,155	0.29%
2018/06/14	1	22.70	0	0.00	22.60	1	2,981	0.03%
2018/06/13	5	22.70	0	0.00	22.75	5	2,950	0.17%
2018/06/11	21	22.90	0	0.00	22.80	21	2,998	0.70%
2018/06/08	20	23.24	0	0.00	23.10	20	2,938	0.68%
2018/06/07	2	23.23	0	0.00	23.20	2	2,950	0.07%
2018/06/06	16	23.39	0	0.00	23.20	16	2,942	0.54%
2018/06/04	15	23.35	10	23.36	23.35	5	2,873	0.17%
2018/06/01	15	23.45	0	0.00	23.30	15	2,852	0.53%
2018/05/30	15	23.35	0	0.00	23.15	15	2,890	0.52%
2018/05/29	16.5	23.40	0	0.00	23.50	16.5	2,867	0.58%
2018/05/28	15	23.35	1	23.30	23.35	14	2,879	0.49%
2018/05/25	50	23.45	0	0.00	23.45	50	2,885	1.73%
2018/05/24	85	23.67	0	0.00	23.55	85	2,911	2.92%
2018/05/23	19	23.84	0	0.00	23.75	19	2,847	0.67%
2018/05/22	2	24.15	0	0.00	23.90	2	2,813	0.07%
2018/05/21	15	24.45	12	24.31	24.20	3	2,789	0.11%
2018/05/18	20	24.48	12	24.29	24.15	8	2,730	0.29%
2018/05/17	18	23.97	7	24.31	24.05	11	2,626	0.42%
2018/05/16	10	23.70	0	0.00	23.80	10	2,492	0.40%
2018/05/14	54	23.53	24	23.61	23.95	30	2,493	1.20%
2018/05/11	50	22.39	0	0.00	22.45	50	2,256	2.22%
2018/05/07	15	22.40	0	0.00	22.35	15	2,271	0.66%
2018/05/04	70	22.36	0	0.00	22.35	70	2,276	3.07%
2018/05/03	15	22.55	0	0.00	22.60	15	2,283	0.66%
2018/05/02	30	22.85	0	0.00	22.80	30	2,300	1.30%
2018/04/26	10	22.10	0	0.00	22.00	10	2,401	0.42%
2018/04/18	45	22.24	0	0.00	22.25	45	2,556	1.76%
2018/04/17	39	22.30	0	0.00	22.25	39	2,569	1.52%
2018/04/10	15	22.65	0	0.00	22.90	15	2,719	0.55%
2018/04/03	1	22.45	0	0.00	22.50	1	2,728	0.04%
2018/03/29	15	22.55	0	0.00	22.55	15	2,892	0.52%
2018/03/27	0	0.00	1	22.75	22.75	-1	2,883	-0.03%
2018/03/26	20	22.70	0	0.00	22.75	20	2,893	0.69%
2018/03/21	270	23.25	0	0.00	23.20	270	2,937	9.19%	大買/鉅額交易
2018/03/20	15	23.35	0	0.00	23.25	15	3,079	0.49%
2018/03/19	15	23.35	0	0.00	23.35	15	3,107	0.48%
2018/03/16	15	23.35	0	0.00	23.30	15	3,209	0.47%
2018/03/14	0	0.00	2	23.50	23.55	-2	3,189	-0.06%
2018/03/08	145	23.35	0	0.00	23.25	145	3,391	4.28%	大買/鉅額交易
2018/03/06	651	23.45	0	0.00	23.30	651	3,597	18.10%	大買/鉅額交易
2018/03/05	965	23.44	0	0.00	23.25	965	4,854	19.88%	大買/鉅額交易
2018/03/02	0	0.00	1	23.00	23.05	-1	4,897	-0.02%
2018/03/01	1	23.45	1	23.20	23.35	0	4,957	0.00%
2018/02/27	22	23.31	2	23.45	23.35	20	5,029	0.40%
2018/02/26	2	23.15	0	0.00	23.35	2	5,011	0.04%
2018/02/23	20	22.80	0	0.00	22.80	20	4,984	0.40%
2018/02/21	51	22.30	0	0.00	22.35	51	5,061	1.01%
2018/02/09	12	22.29	0	0.00	22.30	12	5,082	0.24%
2018/02/02	10	23.50	0	0.00	23.45	10	5,110	0.20%
2018/02/01	275	23.65	0	0.00	23.60	275	5,125	5.37%	大買/鉅額交易
2018/01/31	0	0.00	1	23.50	23.75	-1	5,145	-0.02%
2018/01/29	0	0.00	5	23.85	23.85	-5	5,137	-0.10%
2018/01/26	1	23.75	2	23.85	23.75	-1	5,135	-0.02%
2018/01/24	31	23.80	0	0.00	23.85	31	5,115	0.61%
2018/01/23	4	24.15	0	0.00	23.90	4	5,106	0.08%
2018/01/22	23	23.66	0	0.00	23.75	23	5,034	0.46%
2018/01/18	34.3	23.90	4	23.90	23.70	30.3	5,000	0.61%
2018/01/17	19	23.60	0	0.00	24.00	19	4,962	0.38%
2018/01/09	0	0.00	1	23.70	23.60	-1	4,994	-0.02%
2018/01/08	2	23.65	0	0.00	23.65	2	4,977	0.04%
2018/01/04	80	23.59	0	0.00	23.40	80	4,916	1.63%
2018/01/02	1	23.95	0	0.00	23.95	1	4,859	0.02%