裕隆 (2201)-兆豐-台中港券商分點個股進出

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
76.3
漲跌
▲2.5
漲幅
+3.39%
成交量
17,025張
產業
上市汽車類股
734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－兆豐-台中港券商分點個股進出

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

兆豐-台中港券商分點個股進出
兆豐-台中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	6	73.37	12.1	75.30	76.30	-6.1	5,340	-0.11%
2024/05/07	4	72.63	11.2	72.83	73.80	-7.2	5,104	-0.14%
2024/05/06	32	73.78	32.4	74.07	73.60	-0.4	4,986	-0.01%
2024/05/03	4	70.50	13	72.64	73.70	-9	4,803	-0.19%
2024/05/02	8	70.73	12	70.49	70.50	-4	4,522	-0.09%
2024/04/30	6.1	69.62	2	69.00	68.70	4.1	4,460	0.09%
2024/04/29	5.6	68.58	1	69.20	69.30	4.6	4,426	0.10%
2024/04/26	1	67.80	0	0.00	67.50	1	4,348	0.02%
2024/04/24	0	0.00	2	68.10	68.00	-2	4,375	-0.05%
2024/04/23	0	0.00	10	67.80	67.50	-10	4,493	-0.22%
2024/04/22	50.1	68.06	61	68.24	67.80	-10.9	4,508	-0.24%
2024/04/19	4	66.95	1	67.50	66.90	3	4,450	0.07%
2024/04/18	1	69.90	1	69.90	69.30	0	4,372	0.00%
2024/04/17	0	68.00	2	68.50	67.40	-2	4,297	-0.05%
2024/04/16	0	0.00	2	67.60	67.40	-2	4,327	-0.05%
2024/04/15	1	69.30	0	0.00	69.30	1	4,331	0.02%
2024/04/12	0	0.00	1	69.30	69.00	-1	4,315	-0.02%
2024/04/11	0	0.00	3	68.80	69.30	-3	4,321	-0.07%
2024/04/10	0.1	69.30	1	69.50	69.90	-0.9	4,333	-0.02%
2024/04/09	1	70.00	0	0.00	69.10	1	4,375	0.02%
2024/04/08	1	69.10	5	69.00	70.00	-4	4,361	-0.09%
2024/04/03	7	66.67	2	66.90	66.70	5	4,271	0.12%
2024/04/02	0	0.00	1	68.00	67.80	-1	4,291	-0.02%
2024/04/01	0.1	68.30	1	68.60	68.30	-0.9	4,275	-0.02%
2024/03/28	0	0.00	1	68.30	68.20	-1	4,347	-0.02%
2024/03/27	2	67.50	0	0.00	67.30	2	4,480	0.04%
2024/03/26	1	68.30	0	0.00	67.10	1	4,634	0.02%
2024/03/22	0	0.00	1	68.30	68.30	-1	4,690	-0.02%
2024/03/21	1	67.90	0	0.00	67.80	1	4,792	0.02%
2024/03/20	6.1	67.99	9	68.04	67.70	-2.9	4,949	-0.06%
2024/03/19	5	68.56	0	0.00	68.30	5	4,983	0.10%
2024/03/18	1	68.90	1	69.50	69.50	0	5,136	0.00%
2024/03/15	3	69.53	6	69.03	68.50	-3	5,158	-0.06%
2024/03/14	0.2	70.10	0	0.00	69.80	0.2	5,161	0.00%
2024/03/13	6	70.72	0	0.00	69.70	6	5,145	0.12%
2024/03/12	33	70.91	58	70.96	71.90	-25	5,096	-0.49%
2024/03/11	16	67.52	5	66.90	67.60	11	4,959	0.22%
2024/03/08	3	67.77	10	68.45	67.10	-7	4,948	-0.14%
2024/03/07	2	69.40	2	68.95	68.90	0	4,864	0.00%
2024/03/06	0	0.00	5	71.00	70.10	-5	4,820	-0.10%
2024/03/04	2	70.65	3	71.00	70.80	-1	4,943	-0.02%
2024/03/01	1	71.30	5	71.50	70.70	-4	4,936	-0.08%
2024/02/29	7.1	68.84	35	69.44	70.70	-27.9	4,946	-0.56%
2024/02/27	3	69.53	5	69.80	69.40	-2	4,902	-0.04%
2024/02/26	1	70.40	1	70.80	70.60	0	4,906	0.00%
2024/02/23	2	71.55	7	71.90	71.20	-5	4,978	-0.10%
2024/02/22	4	70.83	2.4	70.82	70.90	1.6	5,036	0.03%
2024/02/21	1	71.20	0	0.00	70.80	1	5,195	0.02%
2024/02/20	4.1	71.17	0	0.00	70.90	4.1	5,293	0.08%
2024/02/19	0	0.00	3	72.13	72.20	-3	5,303	-0.06%
2024/02/16	18	70.09	2	70.10	69.90	16	5,334	0.30%
2024/02/15	1	68.90	0	0.00	68.70	1	5,342	0.02%
2024/02/05	1	68.60	0	0.00	69.30	1	5,354	0.02%
2024/02/02	2	69.40	0	0.00	69.10	2	5,451	0.04%
2024/02/01	1	70.70	0	0.00	70.70	1	5,480	0.02%
2024/01/30	0.1	70.00	2	69.60	69.60	-1.9	5,522	-0.03%
2024/01/29	1	69.80	0	0.00	69.80	1	5,541	0.02%
2024/01/26	21	70.27	20	69.70	69.80	1	5,599	0.02%
2024/01/25	0	0.00	4	69.70	69.70	-4	5,675	-0.07%
2024/01/24	1	70.90	2	70.75	70.80	-1	5,723	-0.02%
2024/01/23	2	68.80	5	69.44	69.60	-3	5,865	-0.05%
2024/01/22	4.1	68.95	3	68.60	68.60	1.1	5,904	0.02%
2024/01/19	2	68.90	2	69.10	69.10	0	6,009	0.00%
2024/01/18	1	68.00	5	67.96	68.50	-4	6,091	-0.07%
2024/01/17	1	67.90	94	68.40	67.70	-93	6,163	-1.51%
2024/01/16	3.2	69.91	0	0.00	69.80	3.2	6,113	0.05%
2024/01/15	1.1	70.70	0	0.00	70.90	1.1	6,215	0.02%
2024/01/12	2	70.40	6	70.70	70.70	-4	6,435	-0.06%
2024/01/11	4	71.00	4	70.50	70.70	0	6,557	0.00%
2024/01/10	3.1	70.02	7	69.91	70.20	-3.9	6,941	-0.06%
2024/01/09	19	71.09	0	0.00	70.90	19	7,154	0.27%
2024/01/08	0	0.00	3	72.57	72.30	-3	7,691	-0.04%
2024/01/05	3	72.70	0	0.00	72.40	3	8,913	0.03%
2024/01/04	13	72.71	0	0.00	72.60	13	9,230	0.14%
2024/01/03	12.5	74.28	0	0.00	73.10	12.5	9,285	0.13%
2024/01/02	1	74.80	5	75.28	74.80	-4	9,265	-0.04%
2023/12/29	3	74.87	2	74.95	74.80	1	9,295	0.01%
2023/12/28	5	74.46	7	74.19	74.60	-2	9,415	-0.02%
2023/12/27	3	73.20	1	73.40	73.30	2	9,442	0.02%
2023/12/26	3	72.83	0	0.00	72.70	3	9,545	0.03%
2023/12/25	2	72.50	0	0.00	72.80	2	9,755	0.02%
2023/12/22	5	73.04	1	74.30	72.20	4	9,944	0.04%
2023/12/21	10	72.73	0	0.00	72.70	10	9,849	0.10%
2023/12/20	3	74.03	1	74.10	74.10	2	9,898	0.02%
2023/12/19	31	74.08	0	0.00	74.00	31	9,935	0.31%
2023/12/18	5	74.72	0	0.00	74.40	5	9,995	0.05%
2023/12/15	57	75.79	1	75.50	75.50	56	10,188	0.55%
2023/12/14	3	76.50	28	76.99	77.30	-25	10,213	-0.24%
2023/12/13	43	76.60	5	77.00	76.00	38	10,171	0.37%
2023/12/12	0	0.00	11	78.38	77.80	-11	10,053	-0.11%
2023/12/11	0	0.00	2	78.15	78.00	-2	10,108	-0.02%
2023/12/08	19	77.57	33	77.30	77.20	-14	10,156	-0.14%
2023/12/07	2	77.60	0	0.00	77.60	2	10,186	0.02%
2023/12/06	41	77.84	12	78.05	77.80	29	10,240	0.28%
2023/12/05	0	0.00	5	76.30	77.00	-5	10,270	-0.05%
2023/12/04	10	76.98	12	76.84	76.50	-2	10,336	-0.02%
2023/12/01	1	77.10	4	77.10	77.10	-3	10,458	-0.03%
2023/11/30	13.1	76.56	0	0.00	76.90	13.1	10,662	0.12%
2023/11/29	0	0.00	2	77.80	77.90	-2	11,171	-0.02%
2023/11/24	0	0.00	1	78.50	78.50	-1	12,164	-0.01%
2023/11/22	1.1	78.09	34	77.70	77.70	-32.9	12,453	-0.26%
2023/11/21	4	78.48	8	79.15	79.00	-4	12,370	-0.03%
2023/11/20	15.1	78.24	10	78.00	78.00	5.1	12,279	0.04%
2023/11/17	5	80.10	1	79.50	80.20	4	12,116	0.03%
2023/11/16	1	79.40	5	78.90	79.10	-4	12,025	-0.03%
2023/11/15	2	78.80	36	78.46	78.50	-34	11,968	-0.28%
2023/11/14	10	77.80	0	0.00	77.90	10	11,858	0.08%
2023/11/13	2	76.80	3	77.43	77.60	-1	11,869	-0.01%
2023/11/10	3.1	77.40	2	77.30	77.10	1.1	11,883	0.01%
2023/11/09	34	78.10	1	78.80	79.20	33	11,857	0.28%
2023/11/08	5	78.80	5	79.14	78.60	0	12,001	0.00%
2023/11/07	1	78.50	1	79.00	79.10	0	12,008	0.00%
2023/11/06	0	0.00	1	78.90	78.80	-1	12,036	-0.01%
2023/11/03	6	78.47	39	78.56	78.20	-33	12,143	-0.27%
2023/11/02	1	76.80	2	76.50	77.40	-1	12,086	-0.01%
2023/10/31	25	76.17	25	74.66	74.10	0	11,946	0.00%
2023/10/30	18.3	77.10	15	76.99	76.90	3.3	11,861	0.03%
2023/10/27	153.1	77.42	151	77.61	77.30	2.1	11,890	0.02%	大買/大賣/
2023/10/26	23	78.63	21	78.47	78.20	2	11,957	0.02%
2023/10/25	11	80.38	22	80.54	80.10	-11	11,962	-0.09%
2023/10/24	67	78.38	66	78.57	79.00	1	12,043	0.01%
2023/10/23	3	78.30	0	0.00	77.80	3	12,066	0.02%
2023/10/20	37.1	79.08	35	79.50	79.10	2.1	12,142	0.02%
2023/10/19	8	80.15	9	80.90	81.40	-1	12,052	-0.01%
2023/10/18	161.1	81.82	107	80.60	80.10	54.1	12,069	0.45%	大買/大賣/
2023/10/17	16	83.23	13	81.98	81.10	3	11,808	0.03%
2023/10/16	49	85.84	41	84.36	83.00	8	11,705	0.07%
2023/10/13	87	86.60	102	87.15	85.10	-15	11,340	-0.13%	大賣/
2023/10/12	51.5	82.17	10	83.18	84.00	41.5	10,331	0.40%
2023/10/11	1	79.50	2	80.00	78.80	-1	10,484	-0.01%
2023/10/06	0	0.00	3	79.33	78.90	-3	10,709	-0.03%
2023/10/05	2	78.70	0	0.00	78.40	2	10,747	0.02%
2023/10/04	17.1	78.56	4	78.95	78.40	13.1	10,777	0.12%
2023/10/03	1	82.30	10	80.50	80.50	-9	10,670	-0.08%
2023/10/02	3.1	82.28	0	0.00	82.00	3.1	10,679	0.03%
2023/09/28	13.1	85.66	2	85.70	83.00	11.1	10,776	0.10%
2023/09/27	143	85.40	146	85.52	86.00	-3	10,746	-0.03%	大買/大賣/
2023/09/26	2	84.20	2	84.25	83.70	0	10,621	0.00%
2023/09/25	90	84.79	96.1	84.66	84.30	-6.1	10,678	-0.06%
2023/09/22	7	81.83	13	81.90	82.50	-6	10,638	-0.06%
2023/09/21	70	81.81	110	80.87	80.60	-40	10,613	-0.38%	大賣/
2023/09/20	99.1	84.25	88	84.76	82.20	11.1	10,624	0.10%
2023/09/19	55	84.96	65	85.02	84.60	-10	10,450	-0.10%
2023/09/18	0.1	83.50	5	83.48	83.30	-5	10,335	-0.05%
2023/09/15	0	0.00	2	83.10	82.90	-2	10,380	-0.02%
2023/09/14	36	83.54	1	83.90	83.80	35	10,412	0.34%
2023/09/13	0.1	81.70	5	83.50	83.90	-5	10,425	-0.05%
2023/09/12	1	81.40	1	81.80	81.30	0	10,631	0.00%
2023/09/11	6.2	82.84	0	0.00	81.20	6.2	10,647	0.06%
2023/09/08	25	83.26	21	83.18	82.60	4	10,628	0.04%
2023/09/07	46	83.69	90	83.74	84.50	-44	10,632	-0.41%
2023/09/06	23.1	83.67	16	83.23	83.20	7	10,618	0.07%
2023/09/05	5.1	85.01	3.2	84.41	85.20	1.9	10,593	0.02%
2023/09/04	121	87.24	82	87.60	85.70	39	10,510	0.37%	大買/
2023/09/01	8.1	84.91	7	84.31	85.30	1.1	9,982	0.01%
2023/08/31	7.2	83.91	12.2	83.63	83.40	-5	9,779	-0.05%
2023/08/30	5.2	83.96	13.1	82.83	83.70	-7.9	9,882	-0.08%
2023/08/29	5	79.64	5	79.12	79.80	0	9,712	0.00%
2023/08/28	1	77.90	1	76.40	75.70	0	10,084	0.00%
2023/08/25	0	0.00	5	74.82	75.00	-5	10,409	-0.05%
2023/08/24	1	74.40	4	74.65	74.50	-3	11,432	-0.03%
2023/08/23	5	74.66	0	0.00	74.70	5	11,529	0.04%
2023/08/22	1.1	74.99	0	0.00	74.30	1.1	11,663	0.01%
2023/08/21	0.1	75.10	0	0.00	75.40	0.1	11,977	0.00%
2023/08/18	3	74.77	1	74.50	74.70	2	12,263	0.02%
2023/08/17	2	75.25	2	75.40	75.60	0	12,610	0.00%
2023/08/16	4	73.38	1	73.60	73.20	3	12,960	0.02%
2023/08/15	22	74.64	1	74.30	74.30	21	13,037	0.16%
2023/08/14	4	74.75	2	75.20	73.40	2	13,253	0.02%
2023/08/11	0.1	78.00	0	0.00	77.50	0.1	13,487	0.00%
2023/08/10	2	78.44	1	77.70	77.90	1	13,636	0.01%
2023/08/09	7	79.86	1	80.80	79.20	6	13,659	0.04%
2023/08/08	1	79.70	0	0.00	79.70	1	13,666	0.01%
2023/08/07	11	80.40	11	80.63	80.50	0	13,852	0.00%
2023/08/04	2	80.60	0	0.00	80.70	2	13,957	0.01%
2023/08/01	1	81.80	0	0.00	81.00	1	13,969	0.01%
2023/07/31	1.4	82.39	8.5	82.94	82.00	-7.2	13,957	-0.05%
2023/07/28	1	80.20	1	81.70	81.60	0	13,918	0.00%
2023/07/27	0.7	80.54	4	80.68	81.00	-3.3	13,982	-0.02%
2023/07/26	2	78.50	0	0.00	77.70	2	13,895	0.01%
2023/07/25	3	78.13	7	79.53	79.80	-4	13,936	-0.03%
2023/07/24	4	76.65	0	0.00	76.20	4	13,873	0.03%
2023/07/21	9	77.73	2	77.95	77.40	7	13,893	0.05%
2023/07/20	4.5	79.36	4	79.55	78.20	0.5	14,010	0.00%
2023/07/19	8	79.41	0	0.00	79.00	8	13,983	0.06%
2023/07/18	13	82.00	7	81.80	80.20	6	14,165	0.04%
2023/07/17	1	84.70	3	84.93	84.40	-2	14,604	-0.01%
2023/07/14	35	85.97	36	86.16	85.50	-1	15,027	-0.01%
2023/07/13	1	81.40	5.7	82.92	84.00	-4.7	15,484	-0.03%
2023/07/11	13	80.38	2	80.00	80.00	11	16,083	0.07%
2023/07/10	2	81.85	2	81.85	81.30	0	16,401	0.00%
2023/07/07	8	83.06	7	82.59	82.30	1	16,394	0.01%
2023/07/06	1	83.50	3	83.23	83.50	-2	16,360	-0.01%
2023/07/05	6	82.07	7.5	82.12	81.80	-1.5	16,184	-0.01%
2023/07/04	23	82.90	23	82.67	82.40	0	16,023	0.00%
2023/07/03	3	82.13	1	81.70	81.80	2	16,017	0.01%
2023/06/30	5	83.28	9	82.33	82.60	-4	15,975	-0.03%
2023/06/29	3	81.17	106	80.80	80.50	-103	15,906	-0.65%	大賣/鉅額交易
2023/06/28	111	81.01	1	82.10	80.80	110	15,888	0.69%	大買/鉅額交易
2023/06/27	14	80.07	5	79.92	79.40	9	15,857	0.06%
2023/06/26	4	81.20	3	81.77	82.00	1	15,917	0.01%
2023/06/21	5	82.68	0	0.00	82.00	5	16,007	0.03%
2023/06/20	35	83.65	157	83.46	83.10	-122	16,009	-0.76%	大賣/鉅額交易
2023/06/19	16	83.46	12	83.43	83.40	4	16,067	0.02%
2023/06/16	132.1	85.87	29	88.19	83.70	103.1	16,268	0.63%	大買/鉅額交易
2023/06/15	1	87.40	15	88.00	87.70	-14	16,050	-0.09%
2023/06/14	22	87.85	25	87.65	87.40	-3	16,092	-0.02%
2023/06/13	36	88.13	21	88.12	87.10	15	16,261	0.09%
2023/06/12	14	87.35	12	87.36	86.80	2	16,486	0.01%
2023/06/09	43	87.27	50	88.18	87.80	-7	16,587	-0.04%
2023/06/08	26	87.86	10	88.85	87.10	16	16,894	0.09%
2023/06/07	89	89.64	89	89.83	89.70	0	17,277	0.00%
2023/06/06	22.1	90.11	16	89.16	88.50	6.1	17,427	0.04%
2023/06/05	61	92.15	21	92.59	90.60	40	17,463	0.23%
2023/06/02	144	91.29	125	89.90	90.60	19	17,273	0.11%	大買/大賣/
2023/06/01	214	90.83	220	91.01	89.60	-6	17,110	-0.03%	大買/大賣/
2023/05/31	226	86.93	243	86.95	87.60	-17	16,730	-0.10%	大買/大賣/
2023/05/30	340	86.48	309.3	86.55	86.60	30.7	16,779	0.18%	大買/大賣/
2023/05/29	1	82.80	3	83.63	82.80	-2	16,189	-0.01%
2023/05/26	9	82.91	2	82.20	82.20	7	16,720	0.04%
2023/05/25	41	84.14	14	83.88	83.40	27	16,790	0.16%
2023/05/24	3	84.43	7.1	84.11	85.30	-4.1	16,784	-0.02%
2023/05/23	9	84.18	3	84.90	83.70	6	16,779	0.04%
2023/05/22	10	83.60	12	83.30	84.20	-2	16,625	-0.01%
2023/05/19	5	81.06	4	80.73	80.40	1	16,605	0.01%
2023/05/18	10	81.73	9	81.64	81.80	1	17,232	0.01%
2023/05/17	26	80.53	28	81.17	81.10	-2	17,202	-0.01%
2023/05/16	127	78.34	153	79.02	79.60	-26	16,929	-0.15%	大買/大賣/
2023/05/15	20	76.88	8	78.00	76.70	12	16,975	0.07%
2023/05/12	128	76.95	71	76.95	78.30	57	17,522	0.33%	大買/
2023/05/11	128	76.95	71	76.95	75.90	57	17,605	0.32%	大買/
2023/05/10	61	78.44	98	78.33	79.10	-37	17,858	-0.21%
2023/05/09	57	77.69	55	77.75	77.10	2	18,040	0.01%
2023/05/08	0	0.00	3	77.33	78.10	-3	18,373	-0.02%
2023/05/05	76	77.50	56	77.65	77.40	20	19,117	0.10%
2023/05/04	98	77.29	99	77.17	77.80	-1	20,127	0.00%
2023/05/03	24	78.10	0	0.00	77.60	24	20,629	0.12%
2023/05/02	3	80.60	2	80.75	80.00	1	21,995	0.00%
2023/04/28	4	81.43	1	80.60	80.60	3	22,329	0.01%
2023/04/27	3	80.20	2.8	80.46	80.50	0.2	22,911	0.00%
2023/04/26	89	79.46	88	79.46	79.80	1	23,222	0.00%
2023/04/25	139	80.70	126	80.88	78.50	13	23,224	0.06%	大買/大賣/
2023/04/24	52	80.23	52	80.25	80.90	0	23,268	0.00%
2023/04/21	77	80.58	109	80.83	80.30	-32	23,333	-0.14%	大賣/
2023/04/20	134	82.13	131	82.24	82.00	3	23,300	0.01%	大買/大賣/
2023/04/19	144	84.32	90.2	84.66	83.20	53.8	23,430	0.23%	大買/
2023/04/18	566	84.13	606.7	84.54	85.70	-40.7	23,376	-0.17%	大買/大賣/
2023/04/17	6	81.61	12.1	81.26	81.80	-6	22,746	-0.03%
2023/04/14	4	77.50	7.4	78.76	79.10	-3.4	22,664	-0.02%
2023/04/13	12	77.61	22	78.17	77.60	-10	22,469	-0.04%
2023/04/12	0	0.00	3	75.90	75.60	-3	22,228	-0.01%
2023/04/11	8.1	74.95	5	75.70	74.70	3.1	22,378	0.01%
2023/04/10	1.1	74.14	0	0.00	74.80	1.1	22,442	0.00%
2023/04/07	2	74.00	2	74.70	74.30	0	22,682	0.00%
2023/04/06	7	73.30	6	73.83	73.70	1	22,946	0.00%
2023/03/31	10	75.79	1	75.10	75.20	9	23,097	0.04%
2023/03/30	0	0.00	5	76.54	76.50	-5	23,290	-0.02%
2023/03/29	1	74.90	5	75.04	75.60	-4	23,597	-0.02%
2023/03/28	6	74.68	2	75.60	74.50	4	24,135	0.02%
2023/03/27	11	76.89	15	76.39	75.50	-4	24,251	-0.02%
2023/03/24	1	78.70	2	78.30	78.80	-1	24,380	0.00%
2023/03/23	5	76.86	10	77.03	77.50	-5	24,792	-0.02%
2023/03/22	10.1	77.86	51	77.85	76.40	-40.9	25,520	-0.16%
2023/03/21	15.1	77.90	26.1	76.89	77.30	-11	25,958	-0.04%
2023/03/20	106	75.82	58.4	75.66	75.80	47.6	26,583	0.18%	大買/
2023/03/17	20	75.02	11	75.04	75.70	9	26,757	0.03%
2023/03/16	2	75.30	0	0.00	73.90	2	27,143	0.01%
2023/03/15	3	77.47	37	77.77	75.90	-34	27,463	-0.12%
2023/03/14	4	74.85	3	75.47	75.50	1	27,639	0.00%
2023/03/13	8	73.68	11.2	75.40	76.00	-3.2	27,805	-0.01%
2023/03/10	17.4	72.84	54.1	73.09	72.40	-36.6	28,035	-0.13%
2023/03/09	49	76.12	37	75.83	76.00	12	28,440	0.04%
2023/03/08	64	77.65	1	77.60	77.60	63	29,589	0.21%
2023/03/07	11	78.98	36	79.29	79.20	-25	31,679	-0.08%
2023/03/06	23	78.55	30	79.06	79.00	-7	32,545	-0.02%
2023/03/03	116	78.94	105	78.26	78.10	11	33,580	0.03%	大買/大賣/
2023/03/02	56.1	79.37	2	78.85	78.80	54.1	33,809	0.16%
2023/03/01	113.1	82.40	112	81.52	81.60	1.1	34,331	0.00%	大買/大賣/
2023/02/24	78	81.54	89	81.99	81.30	-11	34,926	-0.03%
2023/02/23	58	78.91	86.3	79.38	80.00	-28.3	35,006	-0.08%
2023/02/22	21.1	78.49	5	78.38	78.10	16.1	35,078	0.05%
2023/02/21	39	81.22	22	81.47	80.90	17	35,210	0.05%
2023/02/20	3	80.33	21	80.40	80.60	-18	35,453	-0.05%
2023/02/17	13	81.13	5	79.96	80.00	8	36,109	0.02%
2023/02/16	36	81.26	40	81.67	81.50	-4	36,232	-0.01%
2023/02/15	8	78.72	16	78.46	77.90	-8	35,580	-0.02%
2023/02/14	75	77.43	85	77.08	77.20	-10	35,384	-0.03%
2023/02/13	44	77.57	46	77.52	77.50	-2	35,365	-0.01%
2023/02/10	123	79.04	163	79.10	79.00	-40	35,162	-0.11%	大買/大賣/
2023/02/09	87	77.41	74	77.26	76.90	13	34,580	0.04%
2023/02/08	109	76.59	125	76.92	77.80	-16	34,426	-0.05%	大買/大賣/
2023/02/07	119.1	77.75	105	78.10	77.80	14.1	34,045	0.04%	大買/大賣/
2023/02/06	33	78.67	22	77.62	77.50	11	33,809	0.03%
2023/02/03	145	79.90	125	79.37	78.10	20	33,486	0.06%	大買/大賣/
2023/02/02	148	82.77	102	79.51	79.50	46	32,779	0.14%	大買/大賣/
2023/02/01	28	83.10	26	83.85	84.50	2	31,891	0.01%
2023/01/31	96	79.24	103	81.15	82.90	-7	31,435	-0.02%	大賣/
2023/01/30	2	74.40	2.1	76.58	78.10	-0.1	30,031	0.00%
2023/01/17	22	70.51	26	70.41	71.00	-4	29,893	-0.01%
2023/01/16	61	68.06	88	68.60	69.20	-27	29,626	-0.09%
2023/01/13	83	66.71	101	66.75	66.80	-18	29,718	-0.06%	大賣/
2023/01/12	81	66.49	73	66.24	66.20	8	29,684	0.03%
2023/01/11	74	67.49	48	66.82	66.50	26	29,471	0.09%
2023/01/10	73	67.99	58	67.32	67.20	15	29,388	0.05%
2023/01/09	154	68.32	157	68.27	68.20	-3	29,198	-0.01%	大買/大賣/
2023/01/06	6	66.73	10	66.02	66.20	-4	28,481	-0.01%
2023/01/05	24	65.76	21	65.82	65.70	3	27,989	0.01%
2023/01/04	19	64.53	14	65.24	65.70	5	27,698	0.02%
2023/01/03	82	63.50	94	63.15	63.20	-12	27,350	-0.04%
2022/12/30	14	62.29	12	61.99	62.00	2	27,175	0.01%
2022/12/29	6	59.93	2	61.00	61.40	4	27,061	0.01%
2022/12/28	3	62.07	2	61.60	61.60	1	26,892	0.00%
2022/12/27	13	61.65	13	61.78	61.90	0	26,747	0.00%
2022/12/26	11	60.17	11	60.77	61.10	0	26,468	0.00%
2022/12/23	3	59.27	1	59.00	59.10	2	26,197	0.01%
2022/12/22	10	60.88	6	60.63	59.70	4	25,954	0.02%
2022/12/21	5	60.42	0	0.00	60.00	5	25,720	0.02%
2022/12/20	93	64.82	89	62.01	61.40	4	25,370	0.02%
2022/12/19	4	64.63	6	64.38	64.20	-2	24,857	-0.01%
2022/12/16	14	64.80	28	64.34	64.10	-14	24,654	-0.06%
2022/12/15	44	67.29	50	67.41	66.50	-6	24,382	-0.02%
2022/12/14	75	67.51	63	67.45	66.80	12	23,822	0.05%
2022/12/13	21.1	65.60	47	65.08	65.00	-25.9	23,062	-0.11%
2022/12/12	38	65.21	33	65.98	66.60	5	22,467	0.02%
2022/12/09	5	62.30	4	61.98	62.30	1	21,593	0.00%
2022/12/08	9	63.03	7	62.66	63.00	2	21,338	0.01%
2022/12/07	30	64.36	10.3	63.59	63.40	19.7	20,901	0.09%
2022/12/06	10	65.21	9	64.66	64.90	1	20,373	0.00%
2022/12/05	104	67.28	88.1	66.73	66.90	15.9	19,893	0.08%	大買/
2022/12/02	138	67.78	163	66.61	66.70	-25	19,576	-0.13%	大買/大賣/
2022/12/01	138	66.43	141	67.71	67.90	-3	18,949	-0.02%	大買/大賣/
2022/11/30	210.3	64.55	232.2	64.98	65.20	-21.9	18,126	-0.12%	大買/大賣/
2022/11/29	304.2	66.22	272	66.43	63.70	32.2	16,812	0.19%	大買/大賣/
2022/11/28	111	61.81	106	62.45	64.80	5	14,714	0.03%	大買/大賣/
2022/11/25	131	58.59	150	59.38	60.60	-19	14,089	-0.13%	大買/大賣/
2022/11/24	71	57.15	79	57.03	57.70	-8	12,958	-0.06%
2022/11/23	39	56.79	30	56.99	57.10	9	12,521	0.07%
2022/11/22	58	54.68	28	54.39	54.90	30	11,541	0.26%
2022/11/21	33	51.17	35.2	53.13	54.10	-2.2	10,587	-0.02%
2022/11/18	9	49.51	5	48.75	49.20	4	9,933	0.04%
2022/11/17	6	50.57	9.1	51.33	50.20	-3.1	9,704	-0.03%
2022/11/16	5	49.56	5.1	49.71	50.90	-0.1	9,257	0.00%
2022/11/15	15.1	50.04	24	49.79	51.10	-8.9	8,791	-0.10%
2022/11/14	20	48.84	25.2	48.51	49.50	-5.2	7,961	-0.06%
2022/11/11	1	44.95	9	44.97	45.00	-8	7,484	-0.11%
2022/11/10	1	45.00	0	0.00	44.40	1	7,462	0.01%
2022/11/08	5	45.60	6	45.48	45.35	-1	7,303	-0.01%
2022/11/07	0	0.00	7	45.56	45.75	-7	7,330	-0.10%
2022/11/04	0	0.00	11	44.02	45.05	-11	7,310	-0.15%
2022/11/03	1	44.55	2	44.55	44.45	-1	7,270	-0.01%
2022/11/02	0	0.00	10	45.50	45.20	-10	7,337	-0.14%
2022/11/01	6	45.25	1	45.55	45.60	5	7,586	0.07%
2022/10/31	0	0.00	16	45.84	45.60	-16	7,566	-0.21%
2022/10/28	0	0.00	6	46.14	45.75	-6	7,556	-0.08%
2022/10/27	3	45.32	6	45.46	46.55	-3	7,447	-0.04%
2022/10/26	7	44.72	0	0.00	44.40	7	7,331	0.10%
2022/10/25	2.1	44.28	0	0.00	44.30	2.1	7,207	0.03%
2022/10/24	31.1	45.91	62	45.60	46.00	-30.9	6,936	-0.45%
2022/10/21	40	44.92	15	44.35	45.05	25	6,516	0.38%
2022/10/20	4	41.16	1	41.20	41.35	3	5,996	0.05%
2022/10/19	1	43.40	0	0.00	43.00	1	5,965	0.02%
2022/10/18	6	43.00	4	43.18	42.80	2	6,023	0.03%
2022/10/17	19	43.06	17	43.10	43.45	2	6,156	0.03%
2022/10/14	0	0.00	3	42.13	42.80	-3	6,177	-0.05%
2022/10/13	2	41.18	5	42.60	41.05	-3	6,136	-0.05%
2022/10/11	3	41.73	0	0.00	40.80	3	6,175	0.05%
2022/10/07	2	41.25	1	42.60	42.90	1	6,221	0.02%
2022/10/05	0	0.00	1	42.00	41.20	-1	6,646	-0.02%
2022/10/04	2	41.13	1	41.20	41.20	1	6,824	0.01%
2022/10/03	1	40.75	0	0.00	40.75	1	7,032	0.01%
2022/09/28	1	41.80	0	0.00	41.20	1	7,355	0.01%
2022/09/27	1	42.65	1	42.50	42.65	0	7,378	0.00%
2022/09/26	2	41.75	0	0.00	41.85	2	7,436	0.03%
2022/09/22	1	42.30	3	43.15	43.45	-2	7,823	-0.03%
2022/09/21	2	43.05	0	0.00	42.60	2	8,031	0.02%
2022/09/13	0	0.00	1	42.15	42.15	-1	10,474	-0.01%
2022/09/08	0	0.00	1	42.05	42.35	-1	10,844	-0.01%
2022/09/07	4	42.00	2	41.93	41.85	2	11,040	0.02%
2022/09/06	7	43.04	7	42.26	42.05	0	11,057	0.00%
2022/09/05	1	43.75	2	43.80	43.40	-1	11,033	-0.01%
2022/09/02	8	42.90	9	42.47	43.85	-1	11,015	-0.01%
2022/09/01	35	43.25	34	42.95	43.20	1	10,804	0.01%
2022/08/31	1	41.20	2	41.20	41.25	-1	10,484	-0.01%
2022/08/30	0	0.00	1	40.75	40.60	-1	10,489	-0.01%
2022/08/29	1	40.10	25	40.33	40.15	-24	10,523	-0.23%
2022/08/26	1	41.05	28	40.98	41.00	-27	10,537	-0.26%
2022/08/25	5	39.96	10	40.00	39.85	-5	10,558	-0.05%
2022/08/24	10	40.70	0	0.00	40.70	10	10,758	0.09%
2022/08/23	1	40.90	3	40.60	40.85	-2	10,817	-0.02%
2022/08/22	1	40.95	0	0.00	40.85	1	10,847	0.01%
2022/08/19	3	41.33	0	0.00	41.30	3	10,809	0.03%
2022/08/18	5	41.50	3	41.60	41.50	2	10,867	0.02%
2022/08/17	1	42.20	0	0.00	41.95	1	10,930	0.01%
2022/08/15	1	42.60	5	42.55	42.55	-4	10,870	-0.04%
2022/08/12	5	41.95	0	0.00	42.40	5	10,881	0.05%
2022/08/11	7	41.94	0	0.00	41.80	7	10,866	0.06%
2022/08/09	8	41.90	1	42.10	42.20	7	10,889	0.06%
2022/08/08	9	40.77	38	40.31	41.45	-29	10,907	-0.27%
2022/08/05	2	43.95	0	0.00	43.80	2	10,664	0.02%
2022/08/04	5	43.00	0	0.00	43.25	5	10,610	0.05%
2022/08/03	1	44.20	1	44.65	44.05	0	10,503	0.00%
2022/08/02	0.5	45.05	5	44.90	45.10	-4.5	10,414	-0.04%
2022/07/29	3	45.75	2	45.60	45.75	1	10,334	0.01%
2022/07/28	1	46.00	1	45.75	45.45	0	10,296	0.00%
2022/07/27	2	45.75	1	45.75	46.20	1	10,234	0.01%
2022/07/26	28	45.56	16	45.65	45.55	12	10,166	0.12%
2022/07/25	9	45.27	10	44.88	45.80	-1	10,061	-0.01%
2022/07/22	60	45.64	6	46.02	45.95	54	9,867	0.55%
2022/07/21	7	46.27	4	46.26	46.95	3	9,614	0.03%
2022/07/20	0	0.00	0	48.00	47.50	0	9,444	0.00%
2022/07/19	1	47.80	0	0.00	48.05	1	9,371	0.01%
2022/07/18	2	47.60	4	48.26	48.50	-2	9,321	-0.02%
2022/07/15	30	47.96	13	48.01	48.00	17	9,207	0.18%
2022/07/14	6	48.94	4	49.00	49.00	2	9,075	0.02%
2022/07/13	9.9	48.28	12	48.67	49.00	-2.1	8,896	-0.02%
2022/07/12	2	46.80	11.2	46.48	46.90	-9.2	8,479	-0.11%
2022/07/11	8	46.36	33	46.15	46.10	-25	8,246	-0.30%
2022/07/08	4	44.40	5.3	44.81	44.70	-1.3	8,045	-0.02%
2022/07/07	1	43.65	0	0.00	43.70	1	7,907	0.01%
2022/07/06	37	42.77	10	43.21	42.50	27	7,786	0.35%
2022/07/05	2	44.50	3	45.02	44.50	-1	7,651	-0.01%
2022/07/04	4	44.78	2	44.30	44.40	2	7,573	0.03%
2022/07/01	7	45.24	11	44.77	44.40	-4	7,468	-0.05%
2022/06/30	7	46.93	2	47.05	47.20	5	7,202	0.07%
2022/06/29	6	47.38	10	47.60	47.50	-4	6,978	-0.06%
2022/06/28	2	48.68	4	49.18	48.35	-2	6,707	-0.03%
2022/06/27	11	49.48	11	49.04	50.20	0	6,443	0.00%
2022/06/24	11	50.05	8	49.84	50.00	3	6,089	0.05%
2022/06/23	11	50.48	57.3	50.96	50.50	-46.3	5,800	-0.80%
2022/06/22	4	49.43	27	49.44	49.10	-23	4,986	-0.46%
2022/06/21	39	48.10	38	48.19	49.75	1	4,553	0.02%
2022/06/20	14	45.04	11	45.58	45.30	3	3,987	0.08%
2022/06/17	0	0.00	2.1	46.70	46.10	-2.1	3,770	-0.06%
2022/06/16	1	46.55	50	46.44	45.80	-49	3,557	-1.38%
2022/06/15	0	0.00	0.2	45.70	45.40	-0.2	3,336	0.00%
2022/06/14	6	44.15	1	44.35	44.80	5	3,285	0.15%
2022/06/13	5	45.66	1	45.80	45.40	4	3,201	0.12%
2022/06/09	4	45.14	1	45.15	45.20	3	3,089	0.10%
2022/06/07	0	0.00	6	44.42	44.35	-6	3,070	-0.20%
2022/06/06	4	44.85	7	44.80	44.70	-3	3,007	-0.10%
2022/06/02	30	45.42	1	45.15	45.15	29	3,005	0.97%
2022/06/01	12	44.96	13	46.27	45.80	-1	2,937	-0.03%
2022/05/31	11	44.15	10	43.80	44.45	1	2,668	0.04%
2022/05/30	0	0.00	1.3	43.53	43.70	-1.3	2,530	-0.05%
2022/05/27	2	43.55	0	0.00	43.30	2	2,472	0.08%
2022/05/26	21	43.70	1	43.15	43.15	20	2,442	0.82%
2022/05/25	0	0.00	2	42.88	43.15	-2	2,352	-0.09%
2022/05/24	0	0.00	2	42.00	42.15	-2	2,309	-0.09%
2022/05/23	1	42.05	0	0.00	42.10	1	2,264	0.04%
2022/05/20	3	42.03	0	0.00	41.95	3	2,280	0.13%
2022/05/19	0	0.00	2	41.68	42.20	-2	2,270	-0.09%
2022/05/18	1	42.35	20.5	41.96	42.05	-19.5	2,204	-0.89%
2022/05/17	0	0.00	21	41.85	41.95	-21	2,198	-0.96%
2022/05/16	1	41.40	0	0.00	42.00	1	2,128	0.05%
2022/05/11	0	38.45	0	0.00	38.65	0	1,865	0.00%
2022/05/06	10	39.40	0	0.00	39.55	10	1,836	0.54%
2022/04/26	10	40.20	0.2	40.15	40.15	9.8	2,049	0.48%
2022/04/25	0	0.00	0.1	40.40	40.10	-0.1	2,081	0.00%
2022/04/22	1	41.00	0	0.00	41.20	1	2,099	0.05%
2022/04/21	0	0.00	2	41.45	41.10	-2	2,154	-0.09%
2022/04/20	0	0.00	22	41.05	40.95	-22	2,209	-1.00%
2022/04/12	0.1	39.40	0	0.00	39.10	0.1	2,472	0.00%
2022/04/08	0	40.00	0	0.00	39.90	0	2,701	0.00%
2022/04/06	0	0.00	11	40.39	40.55	-11	2,779	-0.40%
2022/03/31	20	40.85	0	0.00	40.70	20	2,820	0.71%
2022/03/30	0	0.00	4	40.46	40.65	-4	2,877	-0.14%
2022/03/24	2	40.45	0	0.00	40.55	2	2,930	0.07%
2022/03/22	0	0.00	1	40.30	40.30	-1	2,996	-0.03%
2022/03/18	1	39.65	0	39.70	39.80	1	3,030	0.03%
2022/03/17	0	39.50	0	0.00	39.60	0	3,024	0.00%
2022/03/15	1	38.75	0.5	38.80	38.85	0.5	3,033	0.02%
2022/03/14	0	39.15	0	0.00	39.10	0	3,026	0.00%
2022/03/11	0	39.35	0	0.00	39.05	0	3,025	0.00%
2022/03/10	2	40.15	4	40.20	40.30	-2	2,959	-0.07%
2022/03/09	0	39.20	0	0.00	39.30	0	2,948	0.00%
2022/03/08	0	38.95	0	0.00	38.90	0	2,973	0.00%
2022/03/07	6	39.87	0	0.00	39.70	6	2,936	0.20%
2022/03/04	2.4	41.00	0	0.00	40.90	2.4	2,906	0.08%
2022/03/03	18	41.46	0	0.00	41.25	18	2,969	0.61%
2022/03/02	0.1	41.15	0	0.00	41.25	0.1	3,053	0.00%
2022/03/01	0	0.00	4	41.48	41.35	-4	3,084	-0.13%
2022/02/25	2	40.55	0	0.00	40.85	2	3,128	0.06%
2022/02/24	0.1	41.45	100	40.75	40.70	-99.9	3,250	-3.07%
2022/02/22	2	41.78	0	0.00	41.75	2	3,515	0.06%
2022/02/21	1	42.75	0	0.00	42.75	1	3,568	0.03%
2022/02/18	3	42.03	0	0.00	42.40	3	3,706	0.08%
2022/02/17	0	0.00	27	42.25	42.25	-27	3,963	-0.68%
2022/02/16	0	41.80	0	0.00	41.70	0	3,962	0.00%
2022/02/15	0	0.00	0.1	41.75	41.55	-0.1	4,040	0.00%
2022/02/14	0	0.00	1.9	41.26	41.20	-1.9	4,128	-0.05%
2022/02/10	17	41.73	0	0.00	41.85	17	4,201	0.40%
2022/02/09	5	41.95	0	0.00	42.00	5	4,231	0.12%
2022/02/08	6	41.97	0	0.00	42.05	6	4,253	0.14%
2022/02/07	0	0.00	6	41.45	41.75	-6	4,312	-0.14%
2022/01/26	6	40.95	0	0.00	40.80	6	4,330	0.14%
2022/01/25	2.9	40.88	0	0.00	40.80	2.9	4,417	0.06%
2022/01/20	0.1	42.10	5	42.10	42.00	-4.9	4,538	-0.11%
2022/01/17	1	43.35	0	0.00	43.10	1	4,644	0.02%
2022/01/11	0	0.00	1.9	42.64	42.75	-1.9	5,175	-0.04%
2022/01/10	0.1	43.15	1	43.20	43.30	-0.9	5,515	-0.02%
2022/01/06	0	0.00	27	43.42	43.60	-27	5,794	-0.47%
2022/01/05	5	43.15	12	43.55	43.55	-7	5,988	-0.12%
2022/01/04	5	42.90	7.2	43.31	43.25	-2.2	6,131	-0.04%
2022/01/03	0.2	43.00	22	42.58	42.85	-21.8	6,645	-0.33%
2021/12/30	27	41.85	0	0.00	41.90	27	6,725	0.40%
2021/12/28	0.1	41.90	0	0.00	41.85	0.1	6,959	0.00%
2021/12/24	2	41.83	1	42.25	42.30	1	7,180	0.01%
2021/12/23	7	41.81	0	0.00	41.95	7	7,243	0.10%
2021/12/22	2	41.58	0	0.00	41.60	2	7,395	0.03%
2021/12/20	0	0.00	3	42.10	41.85	-3	7,868	-0.04%
2021/12/17	1	41.90	0.6	41.70	41.85	0.4	8,019	0.00%
2021/12/16	1	41.30	0	0.00	41.25	1	8,246	0.01%
2021/12/14	1	41.30	0	0.00	41.10	1	9,503	0.01%
2021/12/10	0.2	41.55	0	0.00	41.35	0.2	10,132	0.00%
2021/12/08	0	0.00	1	41.85	41.70	-1	10,165	-0.01%
2021/12/07	1	41.60	3	41.75	41.90	-2	10,150	-0.02%
2021/12/03	5	41.45	0	0.00	41.45	5	10,151	0.05%
2021/12/01	0	0.00	1	41.30	41.55	-1	10,150	-0.01%
2021/11/29	0	0.00	2	40.85	41.10	-2	10,145	-0.02%
2021/11/26	7	41.65	1	41.60	41.60	6	10,092	0.06%
2021/11/24	2	43.00	0	0.00	42.80	2	10,011	0.02%
2021/11/23	1.3	43.73	101	43.40	43.15	-99.7	9,994	-1.00%	大賣/
2021/11/22	0	0.00	110	44.00	44.05	-110	9,908	-1.11%	大賣/鉅額交易
2021/11/19	68	43.84	2	43.98	43.30	66	9,740	0.68%
2021/11/18	52.1	43.07	1	43.15	43.10	51.1	9,587	0.53%
2021/11/17	4	43.15	0	0.00	43.40	4	9,523	0.04%
2021/11/16	0	0.00	99.1	43.18	43.35	-99.1	9,379	-1.06%
2021/11/15	0	0.00	1	42.00	41.90	-1	9,147	-0.01%
2021/11/12	0	0.00	2	41.90	41.85	-2	9,137	-0.02%
2021/11/11	3	40.98	0	0.00	40.80	3	9,095	0.03%
2021/11/10	2	41.75	0.3	41.75	41.55	1.7	9,033	0.02%
2021/11/09	0	0.00	4	42.03	42.10	-4	9,018	-0.04%
2021/11/08	1	41.45	2	41.50	41.50	-1	8,969	-0.01%
2021/11/05	1	41.70	2	41.75	41.85	-1	8,947	-0.01%
2021/11/04	6	41.96	6	41.48	41.50	0	8,966	0.00%
2021/11/02	2	41.40	2	42.30	41.50	0	8,965	0.00%
2021/11/01	19	41.45	0	0.00	41.35	19	8,871	0.21%
2021/10/29	4	41.28	1	41.20	41.10	3	8,813	0.03%
2021/10/27	1	42.20	0	0.00	42.25	1	8,705	0.01%
2021/10/26	37	42.49	5	42.35	42.40	32	8,666	0.37%
2021/10/25	0	0.00	1	42.95	42.70	-1	8,597	-0.01%
2021/10/22	2	42.38	2	42.25	42.20	0	8,522	0.00%
2021/10/21	1	42.30	6	42.84	43.10	-5	8,420	-0.06%
2021/10/19	6	42.42	0	0.00	41.90	6	8,091	0.07%
2021/10/18	115.1	43.58	2	43.05	42.15	113.1	7,879	1.44%	大買/鉅額交易
2021/10/15	1	43.30	4	43.60	44.25	-3	7,551	-0.04%
2021/10/14	35	42.88	3.1	43.30	42.95	32	7,346	0.43%
2021/10/13	103	43.17	20	42.88	43.65	83	7,244	1.15%	大買/
2021/10/12	11	43.32	5	43.84	42.70	6	7,081	0.08%
2021/10/08	3	43.97	31	44.78	44.20	-28	6,883	-0.41%
2021/10/07	4	42.78	23	42.70	43.05	-19	6,326	-0.30%
2021/10/06	87	41.76	55	41.82	42.15	32	6,118	0.52%
2021/10/05	41	39.77	44	40.16	40.30	-3	5,905	-0.05%
2021/10/01	11	40.54	3	41.00	40.25	8	5,782	0.14%
2021/09/30	7	42.16	2	42.50	42.70	5	5,642	0.09%
2021/09/29	8	42.04	3.1	42.24	42.00	4.9	5,550	0.09%
2021/09/28	5	42.22	2	42.60	42.80	3	5,453	0.06%
2021/09/27	27.1	44.29	5	43.72	43.10	22.1	5,411	0.41%
2021/09/24	15	43.59	15	43.72	44.00	0	5,138	0.00%
2021/09/23	7	43.64	6	43.58	43.80	1	4,989	0.02%
2021/09/22	14	43.98	21.1	43.89	43.70	-7.1	4,756	-0.15%
2021/09/17	43.1	43.77	53.3	43.69	43.95	-10.2	4,291	-0.24%
2021/09/16	29	41.07	31	41.17	41.15	-2	3,610	-0.06%
2021/09/15	3.3	39.78	87	39.22	40.30	-83.7	3,399	-2.46%
2021/09/14	1	37.75	0	0.00	38.25	1	3,195	0.03%
2021/09/09	1	36.75	0	0.00	36.85	1	3,326	0.03%
2021/09/08	1	37.35	0	0.00	36.90	1	3,339	0.03%
2021/09/06	1	37.60	0	0.00	37.50	1	3,386	0.03%
2021/09/02	1	37.85	0	0.00	37.85	1	3,378	0.03%
2021/09/01	15	37.97	0	0.00	38.00	15	3,369	0.45%
2021/08/31	1	37.65	0	0.00	37.85	1	3,366	0.03%
2021/08/30	50	38.22	0	0.00	38.10	50	3,373	1.48%
2021/08/18	3	36.27	2	36.95	37.55	1	3,469	0.03%
2021/08/17	6	37.37	0	0.00	37.00	6	3,480	0.17%
2021/08/11	13	39.42	0	0.00	39.15	13	3,558	0.37%
2021/08/09	5	40.45	0	0.00	40.35	5	3,746	0.13%
2021/08/06	3	41.18	0	0.00	40.90	3	3,899	0.08%
2021/08/05	0	0.00	35	40.33	40.10	-35	3,965	-0.88%
2021/08/04	12	39.80	13	40.10	40.00	-1	4,156	-0.02%
2021/08/03	3	39.50	0	0.00	39.40	3	4,282	0.07%
2021/08/02	11	39.90	110.7	40.01	40.30	-99.7	4,323	-2.31%	大賣/
2021/07/30	33	40.06	0	0.00	39.90	33	4,420	0.75%
2021/07/27	3	40.80	1	40.65	40.40	2	4,794	0.04%
2021/07/26	0	0.00	1	41.30	40.85	-1	4,940	-0.02%
2021/07/23	0.1	41.20	1	41.30	41.00	-1	5,029	-0.02%
2021/07/22	2	40.85	0	0.00	40.70	2	5,087	0.04%
2021/07/21	3	40.77	0	0.00	40.00	3	5,135	0.06%
2021/07/16	1	42.60	1	42.50	42.50	0	5,419	0.00%
2021/07/15	100	42.00	2	41.70	41.75	98	5,568	1.76%
2021/07/14	1	41.15	0	0.00	41.15	1	5,798	0.02%
2021/07/12	2	42.30	5	42.45	42.50	-3	6,040	-0.05%
2021/07/09	1	41.70	4	41.94	41.95	-3	6,373	-0.05%
2021/07/08	0	0.00	17	42.22	42.00	-17	6,864	-0.25%
2021/07/06	3	42.80	0	0.00	42.70	3	7,871	0.04%
2021/07/02	1	42.80	2	43.00	43.00	-1	8,189	-0.01%
2021/07/01	7	42.78	2	42.73	42.15	5	8,194	0.06%
2021/06/30	11	42.55	8	42.55	42.60	3	8,237	0.04%
2021/06/29	1	42.30	3	42.47	42.30	-2	8,331	-0.02%
2021/06/28	5	42.33	16	42.09	42.50	-11	8,484	-0.13%
2021/06/25	1	42.40	0	0.00	42.50	1	8,515	0.01%
2021/06/24	10	42.14	5	42.55	42.75	5	8,614	0.06%
2021/06/23	5	41.12	10	40.65	41.60	-5	8,997	-0.06%
2021/06/22	5	40.15	0	0.00	40.00	5	9,683	0.05%
2021/06/21	10	39.73	0	0.00	39.50	10	10,778	0.09%
2021/06/17	1	40.25	0	0.00	40.20	1	10,808	0.01%
2021/06/16	0	0.00	30	40.02	40.05	-30	10,903	-0.28%
2021/06/15	30	39.57	0	0.00	39.40	30	11,015	0.27%
2021/06/11	0	0.00	1	40.15	39.65	-1	11,273	-0.01%
2021/06/09	0.2	39.60	0	0.00	39.35	0.2	11,374	0.00%
2021/06/08	0	0.00	2	39.80	39.65	-2	11,406	-0.02%
2021/06/07	4	39.61	11	39.25	39.80	-7	11,473	-0.06%
2021/06/04	8	40.08	0	0.00	40.15	8	11,526	0.07%
2021/06/03	1	40.35	0	0.00	40.10	1	11,617	0.01%
2021/06/02	0	0.00	17	40.23	40.10	-17	11,720	-0.15%
2021/06/01	1	40.00	0	0.00	40.10	1	11,728	0.01%
2021/05/31	8	39.76	0	0.00	39.45	8	11,793	0.07%
2021/05/28	8	39.66	3	39.85	39.70	5	11,827	0.04%
2021/05/27	4	38.95	0	0.00	38.80	4	11,868	0.03%
2021/05/25	1.1	39.85	2.3	40.09	39.55	-1.2	12,015	-0.01%
2021/05/21	2	39.18	1	39.20	39.20	1	12,377	0.01%
2021/05/20	3	38.75	0	0.00	38.60	3	12,562	0.02%
2021/05/19	0	0.00	2	38.95	39.20	-2	12,798	-0.02%
2021/05/18	4.1	38.47	0	0.00	38.85	4.1	12,797	0.03%
2021/05/14	1	39.15	6	39.43	38.90	-5	12,672	-0.04%
2021/05/13	1	38.50	1	38.30	38.40	0	12,556	0.00%
2021/05/12	5	37.70	1	37.65	38.10	4	12,478	0.03%
2021/05/11	1	40.75	5	40.10	40.60	-4	12,357	-0.03%
2021/05/10	2	43.20	1	43.25	43.20	1	12,322	0.01%
2021/05/07	4	42.91	1	42.00	42.90	3	12,358	0.02%
2021/05/06	4	40.60	2	40.73	40.55	2	12,440	0.02%
2021/05/05	1.1	40.99	3	40.53	40.40	-1.9	12,720	-0.01%
2021/05/04	3	40.70	3	39.57	40.50	0	12,698	0.00%
2021/05/03	5	44.45	1	43.80	42.95	4	12,571	0.03%
2021/04/29	1	45.55	7	45.49	45.40	-6	12,565	-0.05%
2021/04/28	0.1	45.30	13	45.07	45.15	-12.9	12,567	-0.10%
2021/04/27	5	45.36	6	45.65	45.60	-1	12,645	-0.01%
2021/04/26	7	44.81	0	0.00	44.75	7	12,694	0.06%
2021/04/23	5	44.53	0	0.00	44.60	5	12,780	0.04%
2021/04/22	13.3	44.95	26	45.74	44.35	-12.7	12,901	-0.10%
2021/04/21	14	46.67	0	0.00	46.50	14	12,842	0.11%
2021/04/20	6	47.27	23.5	47.55	47.85	-17.5	12,734	-0.14%
2021/04/19	4	46.21	5	46.35	46.40	-1	12,771	-0.01%
2021/04/16	2.5	45.65	103	45.51	45.65	-100.5	12,810	-0.78%	大賣/
2021/04/15	7	45.98	408	45.75	45.55	-401	12,884	-3.11%	大賣/鉅額交易
2021/04/14	12	47.22	15	47.38	47.20	-3	12,794	-0.02%
2021/04/13	18	47.09	24.2	47.74	46.80	-6.2	13,010	-0.05%
2021/04/12	64	46.13	9	46.34	46.30	55	12,787	0.43%
2021/04/09	7.3	44.95	5	44.88	44.70	2.3	13,190	0.02%
2021/04/08	4.1	43.90	0	0.00	44.05	4.1	13,439	0.03%
2021/04/07	1	43.90	1	43.95	43.95	0	13,403	0.00%
2021/04/06	42	44.05	4	44.15	44.00	38	13,536	0.28%
2021/04/01	71	43.90	5	44.16	44.45	66	14,220	0.46%
2021/03/31	6	44.06	32	43.95	44.05	-26	14,437	-0.18%
2021/03/30	34	43.32	4	43.29	43.35	30	14,258	0.21%
2021/03/29	8	43.51	2	43.20	43.45	6	14,224	0.04%
2021/03/26	31	43.50	30	43.75	43.25	1	14,084	0.01%
2021/03/25	172	46.14	271.1	45.36	45.10	-99.1	13,578	-0.73%	大買/大賣/
2021/03/24	252.1	44.74	624.6	46.23	46.65	-372.5	12,788	-2.91%	大買/大賣/鉅額交易
2021/03/23	2.2	42.61	0	0.00	42.45	2.2	11,679	0.02%
2021/03/22	4.9	42.30	4	42.25	42.45	0.9	11,591	0.01%
2021/03/19	4	42.09	1	42.05	42.10	3	11,540	0.03%
2021/03/18	164.3	43.27	1	42.85	42.80	163.3	11,438	1.43%	大買/鉅額交易
2021/03/17	104	44.17	236	43.49	43.30	-132	11,313	-1.17%	大買/大賣/鉅額交易
2021/03/16	72.5	42.89	5	42.88	42.75	67.5	11,058	0.61%
2021/03/15	1	42.65	1	42.40	42.25	0	10,985	0.00%
2021/03/12	0	0.00	1	42.60	42.50	-1	10,965	-0.01%
2021/03/11	0	0.00	6	42.74	42.40	-6	10,998	-0.05%
2021/03/10	100	42.61	1	42.50	42.35	99	10,968	0.90%
2021/03/09	1	42.35	4	42.64	42.85	-3	10,911	-0.03%
2021/03/08	5	42.54	2	42.68	42.10	3	10,839	0.03%
2021/03/05	51	41.59	1	41.25	41.50	50	10,725	0.47%
2021/03/04	2	41.70	3	42.20	41.60	-1	10,714	-0.01%
2021/03/02	7	41.71	0	0.00	41.20	7	10,597	0.07%
2021/02/26	6.4	41.66	8	41.75	41.65	-1.6	10,553	-0.01%
2021/02/25	11	42.66	3	42.78	42.60	8	10,566	0.08%
2021/02/24	80.7	42.29	0	0.00	41.40	80.7	10,518	0.77%
2021/02/23	2	43.18	3	43.22	43.55	-1	10,325	-0.01%
2021/02/22	62.3	42.95	10	43.30	42.90	52.3	10,227	0.51%
2021/02/19	5	42.67	161	43.62	43.70	-156	10,159	-1.54%	大賣/鉅額交易
2021/02/18	1	40.90	0	0.00	41.10	1	9,965	0.01%
2021/02/17	0	0.00	2	41.15	40.90	-2	10,053	-0.02%
2021/02/04	12	40.33	0	0.00	40.35	12	9,982	0.12%
2021/02/03	5	41.30	61	41.02	40.95	-56	9,973	-0.56%
2021/02/01	141	40.31	0	0.00	40.45	141	9,892	1.43%	大買/鉅額交易
2021/01/29	53	41.27	0	0.00	40.90	53	9,858	0.54%
2021/01/28	159	41.56	70	41.40	41.35	89	9,789	0.91%	大買/
2021/01/27	132	42.05	113	43.06	43.20	19	9,589	0.20%	大買/大賣/
2021/01/26	101	41.19	5	41.56	41.10	96	9,261	1.04%	大買/
2021/01/25	117	41.85	2	41.80	41.95	115	9,225	1.25%	大買/鉅額交易
2021/01/22	52	41.81	11	42.59	43.20	41	9,197	0.45%
2021/01/21	9	41.39	10	41.03	40.95	-1	9,061	-0.01%
2021/01/20	5	42.04	1	42.20	41.45	4	8,987	0.04%
2021/01/19	69	43.31	1	44.00	43.05	68	8,845	0.77%
2021/01/18	8	43.28	11	43.14	43.55	-3	8,730	-0.03%
2021/01/15	7	43.24	13	43.56	42.75	-6	8,578	-0.07%
2021/01/14	11	44.35	5	44.81	44.30	6	8,366	0.07%
2021/01/13	13	44.82	11	44.56	44.45	2	8,162	0.02%
2021/01/12	9	45.09	85.6	45.10	43.95	-76.6	8,071	-0.95%
2021/01/11	9	46.69	0	0.00	46.80	9	7,913	0.11%
2021/01/08	5	47.49	20	47.10	46.55	-15	7,853	-0.19%
2021/01/07	60	48.69	4	48.93	48.00	56	7,662	0.73%
2021/01/06	85	49.51	6	51.03	49.00	79	7,415	1.07%
2021/01/05	10	49.91	64	49.50	48.85	-54	6,700	-0.81%
2021/01/04	69	49.26	49	49.42	50.90	20	6,279	0.32%
2020/12/31	127	45.12	105.5	46.61	46.90	21.5	5,551	0.39%	大買/大賣/
2020/12/29	35.1	42.47	15	42.34	42.20	20.1	5,130	0.39%
2020/12/28	90	43.15	47.6	43.58	43.50	42.4	4,966	0.85%
2020/12/25	4	39.95	165	39.71	41.05	-161	4,236	-3.80%	大賣/鉅額交易
2020/12/23	0	0.00	1	37.20	37.20	-1	3,965	-0.03%
2020/12/22	113	37.52	3	37.78	37.00	110	3,990	2.76%	大買/鉅額交易
2020/12/21	41	37.05	1	37.75	37.25	40	3,955	1.01%
2020/12/17	1	37.05	0	0.00	36.90	1	4,034	0.02%
2020/12/16	0	0.00	1	36.95	37.50	-1	4,059	-0.02%
2020/12/15	1	36.50	0	0.00	36.50	1	4,114	0.02%
2020/12/11	3	36.70	0	0.00	36.80	3	4,351	0.07%
2020/12/09	3	37.87	0	0.00	37.85	3	4,563	0.07%
2020/12/07	15	37.70	0	0.00	37.65	15	4,911	0.31%
2020/12/04	3	38.38	14	38.36	38.45	-11	5,046	-0.22%
2020/12/03	0.2	38.25	1	38.35	38.25	-0.8	5,035	-0.02%
2020/11/27	1	38.65	0	0.00	39.35	1	5,360	0.02%
2020/11/26	2	39.15	0	0.00	39.20	2	5,594	0.04%
2020/11/24	1	38.80	0.1	38.75	38.75	0.9	6,017	0.02%
2020/11/23	1	40.05	1.9	40.14	40.10	-0.9	6,060	-0.01%
2020/11/20	0	0.00	5	39.46	40.05	-5	6,286	-0.08%
2020/11/19	4.2	38.84	4	39.00	38.90	0.2	6,314	0.00%
2020/11/18	0	0.00	3	39.03	39.00	-3	6,319	-0.05%
2020/11/17	0	0.00	0.8	37.75	38.10	-0.8	6,289	-0.01%
2020/11/16	0	0.00	6	37.58	37.70	-6	6,399	-0.09%
2020/11/12	0	0.00	1	36.00	36.00	-1	6,632	-0.02%
2020/11/11	2	35.95	0	0.00	35.90	2	6,804	0.03%
2020/11/10	1	35.00	1	35.10	35.05	0	6,818	0.00%
2020/11/06	2	33.90	5	33.97	34.00	-3	7,052	-0.04%
2020/11/05	1	34.85	0	0.00	34.90	1	7,399	0.01%
2020/10/30	1	36.75	0	0.00	35.60	1	7,864	0.01%
2020/10/29	1	37.55	0	0.00	37.55	1	7,849	0.01%
2020/10/27	1	38.20	0	0.00	38.20	1	7,957	0.01%
2020/10/26	0	0.00	0.9	38.20	38.30	-0.9	8,080	-0.01%
2020/10/19	5	39.46	7.1	38.56	38.00	-2.1	8,490	-0.02%
2020/10/06	0	0.00	11	23.19	23.95	-11	8,403	-0.13%
2020/10/05	6	22.74	0	0.00	22.85	6	8,393	0.07%
2020/09/30	3	22.95	1	22.90	22.95	2	8,477	0.02%
2020/09/29	0	0.00	9	23.38	23.30	-9	8,629	-0.10%
2020/09/28	0	0.00	2	23.03	23.00	-2	8,866	-0.02%
2020/09/25	3	22.90	1	22.85	22.60	2	8,961	0.02%
2020/09/24	6	22.40	0	0.00	22.55	6	8,931	0.07%
2020/09/23	5	22.89	0	0.00	22.80	5	8,866	0.06%
2020/09/22	11	23.60	2	23.60	23.40	9	8,809	0.10%
2020/09/21	0	0.00	7	24.52	24.30	-7	8,759	-0.08%
2020/09/16	1	23.50	0	0.00	23.50	1	8,958	0.01%
2020/09/14	1	23.40	0	0.00	23.60	1	9,023	0.01%
2020/09/11	5	23.83	0	0.00	23.70	5	9,128	0.05%
2020/09/10	2	24.25	0	0.00	24.35	2	9,194	0.02%
2020/09/09	4	24.35	7	24.69	24.45	-3	9,265	-0.03%
2020/09/08	14	24.56	0	0.00	24.25	14	9,286	0.15%
2020/09/07	3	25.43	0	0.00	25.20	3	9,275	0.03%
2020/09/04	1	25.65	4	25.60	25.45	-3	9,415	-0.03%
2020/09/03	5	25.42	2	25.95	25.30	3	9,458	0.03%
2020/09/02	8	25.55	0	0.00	25.70	8	9,787	0.08%
2020/09/01	0	0.00	10	25.75	25.90	-10	10,242	-0.10%
2020/08/31	8	25.30	15	25.36	25.30	-7	10,258	-0.07%
2020/08/28	5	24.65	2	24.90	24.65	3	10,694	0.03%
2020/08/27	11	24.76	5	24.95	24.75	6	10,730	0.06%
2020/08/26	9	24.84	20	25.09	25.10	-11	10,706	-0.10%
2020/08/25	12	24.49	0	0.00	24.40	12	10,706	0.11%
2020/08/24	6	24.52	7	24.72	24.85	-1	10,717	-0.01%
2020/08/21	2	24.93	25	24.65	25.10	-23	10,745	-0.21%
2020/08/20	18	23.40	13	23.33	23.30	5	10,541	0.05%
2020/08/19	25	24.90	6	24.75	24.75	19	10,319	0.18%
2020/08/18	0	0.00	6	25.15	25.35	-6	10,271	-0.06%
2020/08/17	1	25.30	21	24.90	25.15	-20	10,263	-0.19%
2020/08/14	4.2	24.02	2	23.95	23.85	2.2	10,253	0.02%
2020/08/13	0	0.00	18	24.43	24.40	-18	10,722	-0.17%
2020/08/12	21	24.57	10	24.48	24.40	11	11,160	0.10%
2020/08/11	1	24.15	12	24.55	24.55	-11	11,315	-0.10%
2020/08/10	2	24.30	1	24.15	24.20	1	11,238	0.01%
2020/08/07	13	24.17	16	24.43	24.00	-3	11,141	-0.03%
2020/08/06	0	0.00	3	23.83	23.90	-3	10,896	-0.03%
2020/08/05	3	23.50	0	0.00	23.50	3	10,748	0.03%
2020/08/04	2	23.48	2	23.48	23.50	0	10,813	0.00%
2020/08/03	6	23.26	7	23.51	23.45	-1	10,766	-0.01%
2020/07/31	9	23.71	14	23.70	23.70	-5	10,628	-0.05%
2020/07/30	16	23.00	35	22.88	23.00	-19	10,275	-0.18%
2020/07/29	8	21.96	10	21.99	21.80	-2	10,056	-0.02%
2020/07/28	0	0.00	1	21.00	20.85	-1	10,052	-0.01%
2020/07/27	3	20.80	0	0.00	20.70	3	10,058	0.03%
2020/07/24	2	21.10	0	0.00	21.10	2	10,072	0.02%
2020/07/23	1	22.10	0	0.00	21.85	1	10,053	0.01%
2020/07/22	4	21.65	0	0.00	21.65	4	10,037	0.04%
2020/07/21	0	0.00	9	21.93	21.90	-9	10,042	-0.09%
2020/07/20	2	21.35	0	0.00	21.40	2	10,001	0.02%
2020/07/17	2	21.45	0	0.00	21.45	2	10,058	0.02%
2020/07/16	4	21.75	1	21.75	21.80	3	10,100	0.03%
2020/07/15	2	21.65	64	21.88	21.65	-62	10,074	-0.62%
2020/07/14	0	0.00	2	21.65	21.55	-2	10,050	-0.02%
2020/07/13	1	21.55	2	21.35	21.45	-1	10,089	-0.01%
2020/07/10	14	20.94	13	21.35	21.10	1	10,118	0.01%
2020/07/09	6	21.14	4	21.25	21.10	2	10,131	0.02%
2020/07/08	31	21.68	0	0.00	21.40	31	10,172	0.30%
2020/07/07	13	21.83	65	21.92	22.25	-52	10,259	-0.51%
2020/07/06	3	21.18	0	0.00	21.25	3	10,679	0.03%
2020/07/03	2	21.15	0.1	21.15	21.20	1.9	11,003	0.02%
2020/07/01	6	21.27	0	0.00	21.35	6	11,619	0.05%
2020/06/30	0	0.00	6	21.55	21.55	-6	11,996	-0.05%
2020/06/29	10	21.15	40	21.10	21.15	-30	12,611	-0.24%
2020/06/24	25	21.79	1	22.10	21.90	24	12,541	0.19%
2020/06/23	24	22.14	2	22.65	22.15	22	12,518	0.18%
2020/06/22	1	22.45	12.1	22.52	22.55	-11.1	12,531	-0.09%
2020/06/19	5	22.85	1	22.75	22.50	4	12,547	0.03%
2020/06/18	8	22.59	1	22.80	22.50	7	12,504	0.06%
2020/06/17	5	22.92	6	23.10	22.90	-1	12,471	-0.01%
2020/06/16	10	22.75	2	22.85	22.80	8	12,489	0.06%
2020/06/15	19	22.48	10	22.10	22.10	9	12,420	0.07%
2020/06/12	10	22.24	2	22.30	22.25	8	12,415	0.06%
2020/06/11	8	23.27	0	0.00	22.70	8	12,296	0.07%
2020/06/10	48	23.68	12	23.74	23.85	36	12,240	0.29%
2020/06/09	24	23.70	25	23.81	23.85	-1	12,160	-0.01%
2020/06/08	15	23.57	120	23.73	23.20	-105	11,764	-0.89%	大賣/鉅額交易
2020/06/05	49	22.32	15	22.36	22.30	34	11,237	0.30%
2020/06/04	13	21.46	29	21.61	22.35	-16	11,126	-0.14%
2020/05/29	0	0.00	2	19.80	19.80	-2	10,614	-0.02%
2020/05/28	6	20.08	4	20.58	19.80	2	10,651	0.02%
2020/05/26	0	0.00	7	20.11	19.90	-7	10,745	-0.07%
2020/05/25	4	20.04	2	20.15	20.25	2	10,725	0.02%
2020/05/22	4	20.05	0	0.00	20.05	4	10,719	0.04%
2020/05/21	4	20.58	15	20.58	20.60	-11	10,663	-0.10%
2020/05/20	12	19.99	28	20.25	20.35	-16	10,541	-0.15%
2020/05/19	13	19.40	38	19.46	19.70	-25	10,116	-0.25%
2020/05/18	0	0.00	20	17.82	17.95	-20	9,692	-0.21%
2020/05/13	0	0.00	2	16.95	16.95	-2	9,527	-0.02%
2020/05/12	4	16.65	2	17.15	16.75	2	9,612	0.02%
2020/05/08	0	0.00	4	16.43	16.35	-4	10,006	-0.04%
2020/05/07	2	16.45	4	16.60	16.45	-2	10,091	-0.02%
2020/05/06	5	16.40	0	0.00	16.40	5	10,143	0.05%
2020/05/05	1	16.55	10	16.75	16.65	-9	10,113	-0.09%
2020/05/04	10	16.77	0	0.00	16.70	10	10,085	0.10%
2020/04/30	11	17.40	0	0.00	17.40	11	10,060	0.11%
2020/04/29	0	0.00	1	17.70	17.55	-1	9,996	-0.01%
2020/04/28	2	16.90	0	0.00	16.90	2	9,978	0.02%
2020/04/27	0	0.00	2	17.00	17.10	-2	9,904	-0.02%
2020/04/23	0	0.00	4	16.85	17.00	-4	9,776	-0.04%
2020/04/22	2	16.50	1	16.65	16.55	1	9,690	0.01%
2020/04/21	3	16.87	28	16.85	16.75	-25	9,616	-0.26%
2020/04/20	0	0.00	2	17.80	17.70	-2	9,464	-0.02%
2020/04/17	2	18.45	5	18.41	17.80	-3	9,427	-0.03%
2020/04/16	3	17.95	2	18.20	18.20	1	9,317	0.01%
2020/04/15	12	18.58	9	18.50	18.35	3	9,244	0.03%
2020/04/14	0	0.00	1	18.35	18.45	-1	9,153	-0.01%
2020/04/13	2	18.90	2	18.70	18.70	0	9,024	0.00%
2020/04/10	25	18.77	3	18.77	18.75	22	8,882	0.25%
2020/04/09	26	18.65	17	18.80	18.50	9	8,637	0.10%
2020/04/08	14	17.62	11	17.78	18.15	3	7,968	0.04%
2020/04/07	3	16.18	21	15.90	16.50	-18	7,539	-0.24%
2020/04/06	60	15.68	76	15.41	15.55	-16	7,210	-0.22%
2020/04/01	23	14.71	22	14.73	14.85	1	6,853	0.01%
2020/03/31	50	14.75	17	14.80	14.70	33	6,443	0.51%
2020/03/27	12	16.15	0	0.00	16.30	12	5,786	0.21%
2020/03/26	0	0.00	12	16.27	16.65	-12	5,713	-0.21%
2020/03/25	3	15.52	18	15.63	15.50	-15	5,625	-0.27%
2020/03/23	8	14.58	1	14.55	14.45	7	5,505	0.13%
2020/03/20	0	0.00	3	15.18	15.15	-3	5,562	-0.05%
2020/03/19	6	14.72	0	0.00	14.50	6	5,495	0.11%
2020/03/18	2	16.53	3	16.20	16.10	-1	5,345	-0.02%
2020/03/17	3	16.27	45	16.48	16.40	-42	5,310	-0.79%
2020/03/16	15	17.27	0	0.00	17.00	15	5,212	0.29%
2020/03/13	32	17.18	9	17.40	17.60	23	5,173	0.44%
2020/03/12	16	18.98	0	0.00	18.60	16	5,023	0.32%
2020/03/11	18	19.85	0	0.00	19.65	18	4,910	0.37%
2020/03/10	35	19.96	0	0.00	20.35	35	4,867	0.72%
2020/03/09	28	20.00	11	20.44	20.10	17	4,794	0.35%
2020/03/06	7	20.41	0	0.00	20.35	7	4,655	0.15%
2020/03/05	1.1	20.99	2	21.00	21.00	-0.9	4,563	-0.02%
2020/03/04	0	0.00	2	21.05	21.15	-2	4,486	-0.04%
2020/03/03	0	0.00	4	20.89	20.85	-4	4,407	-0.09%
2020/03/02	6	20.10	7	20.53	20.30	-1	4,305	-0.02%
2020/02/27	56	20.95	0	0.00	20.40	56	4,172	1.34%
2020/02/26	34	21.58	334	21.07	21.55	-300	4,034	-7.44%	大賣/鉅額交易
2020/02/25	1	20.75	10	20.85	20.80	-9	3,835	-0.23%
2020/02/24	2	20.70	10	21.00	20.95	-8	3,775	-0.21%
2020/02/20	1	21.05	130.4	21.08	21.05	-129.4	3,614	-3.58%	大賣/鉅額交易
2020/02/19	0	0.00	19.2	20.87	20.90	-19.2	3,444	-0.56%
2020/02/18	4	20.15	4	20.30	20.15	0	3,365	0.00%
2020/02/17	11	19.95	34	20.00	20.05	-23	3,311	-0.69%
2020/02/14	1	19.80	0	0.00	19.80	1	3,248	0.03%
2020/02/13	0	0.00	6	20.04	20.00	-6	3,221	-0.19%
2020/02/12	0	0.00	23	19.86	20.05	-23	3,161	-0.73%
2020/02/11	31	19.84	2	20.30	19.65	29	3,040	0.95%
2020/02/10	14	19.70	8	19.80	19.90	6	2,847	0.21%
2020/02/07	8	19.03	59	19.29	19.25	-51	2,539	-2.01%
2020/02/06	2	18.65	35	18.42	18.75	-33	2,407	-1.37%
2020/02/05	2	17.45	4	17.43	17.55	-2	2,352	-0.09%
2020/02/04	3	17.23	4	17.38	17.35	-1	2,323	-0.04%
2020/02/03	18	17.13	0	0.00	17.15	18	2,303	0.78%
2020/01/31	50	18.00	2	18.15	17.90	48	2,244	2.14%
2020/01/30	12	18.12	28	18.24	17.95	-16	2,238	-0.71%
2020/01/20	1	19.25	0	0.00	19.20	1	2,140	0.05%
2020/01/17	8	19.23	0	0.00	19.25	8	2,146	0.37%
2020/01/16	0	0.00	1	19.05	19.10	-1	2,143	-0.05%
2020/01/15	0	0.00	2	19.15	19.10	-2	2,168	-0.09%
2020/01/13	1.2	18.99	0	0.00	18.95	1.2	2,229	0.05%
2020/01/08	8	18.67	0	0.00	18.70	8	2,348	0.34%
2020/01/07	2	19.25	0	0.00	19.00	2	2,321	0.09%
2020/01/03	2	19.65	2	19.75	19.50	0	2,391	0.00%
2019/12/31	102	19.60	0	0.00	19.55	102	2,389	4.27%	大買/鉅額交易
2019/12/27	0.4	19.30	0	0.00	19.35	0.4	2,450	0.02%
2019/12/26	8	19.56	0	0.00	19.50	8	2,460	0.33%
2019/12/24	1	19.40	0	0.00	19.40	1	2,544	0.04%
2019/12/19	1	19.45	6	19.65	19.45	-5	2,550	-0.20%
2019/12/18	13	19.70	0	0.00	19.65	13	2,554	0.51%
2019/12/17	0	0.00	12	19.54	19.75	-12	2,559	-0.47%
2019/12/16	10	19.25	1	19.20	19.20	9	2,516	0.36%
2019/12/13	0	0.00	1	19.05	18.95	-1	2,589	-0.04%
2019/12/11	5	19.15	0	0.00	19.15	5	2,851	0.18%
2019/12/10	0	0.00	10	19.05	19.10	-10	2,853	-0.35%
2019/12/05	2	18.80	0	0.00	18.80	2	3,019	0.07%
2019/12/04	1	18.95	0	0.00	18.95	1	3,010	0.03%
2019/12/02	2	19.00	0	0.00	19.00	2	3,035	0.07%
2019/11/28	0	0.00	6	19.10	19.15	-6	3,038	-0.20%
2019/11/27	2.3	18.80	0	0.00	18.80	2.3	3,037	0.08%
2019/11/26	2	18.70	0	0.00	18.80	2	3,052	0.07%
2019/11/21	55	18.80	0	0.00	18.75	55	3,116	1.76%
2019/11/20	5	18.95	0	0.00	19.00	5	3,120	0.16%
2019/11/19	10	18.65	1	18.75	19.00	9	3,135	0.29%
2019/11/18	0	0.00	5	18.65	18.80	-5	3,179	-0.16%
2019/11/15	3	18.53	6	18.50	18.70	-3	3,276	-0.09%
2019/11/14	2	19.00	0	0.00	19.00	2	3,218	0.06%
2019/11/12	4	19.13	4	19.19	19.15	0	3,317	0.00%
2019/11/11	1	19.25	1	19.30	19.20	0	3,510	0.00%
2019/11/08	10	19.60	1	19.65	19.65	9	3,598	0.25%
2019/11/07	0	0.00	2	19.85	19.60	-2	3,789	-0.05%
2019/11/05	0	0.00	2.1	19.70	19.70	-2.1	3,820	-0.05%
2019/11/04	2	19.85	0	0.00	19.60	2	3,884	0.05%
2019/11/01	2.3	19.54	0	0.00	19.50	2.3	3,897	0.06%
2019/10/31	1	19.45	0	0.00	19.60	1	4,011	0.02%
2019/10/30	0	0.00	1	19.45	19.45	-1	4,090	-0.02%
2019/10/29	18	19.58	0	0.00	19.50	18	4,174	0.43%
2019/10/23	2	19.55	0	0.00	19.65	2	4,951	0.04%
2019/10/22	2	19.80	0	0.00	19.80	2	4,970	0.04%
2019/10/21	0	0.00	76	19.90	19.85	-76	5,024	-1.51%
2019/10/18	5	19.40	0	0.00	19.50	5	5,082	0.10%
2019/10/17	1	19.60	9	19.69	19.70	-8	5,096	-0.16%
2019/10/09	14	19.04	2	19.05	18.95	12	5,240	0.23%
2019/10/08	2	19.30	0	0.00	19.25	2	5,411	0.04%
2019/10/04	11	19.25	2	19.25	19.40	9	5,551	0.16%
2019/10/03	11	19.26	0	0.00	19.35	11	5,561	0.20%
2019/10/02	3	19.62	0	0.00	19.60	3	5,636	0.05%
2019/10/01	0	0.00	4	19.95	19.80	-4	5,725	-0.07%
2019/09/27	14	19.76	0	0.00	19.65	14	5,854	0.24%
2019/09/26	3	20.10	0	0.00	20.15	3	5,899	0.05%
2019/09/25	14	20.19	0	0.00	20.25	14	6,043	0.23%
2019/09/24	10	20.25	0	0.00	20.25	10	6,196	0.16%
2019/09/19	0	0.00	5	20.80	20.60	-5	6,527	-0.08%
2019/09/17	26	20.23	0	0.00	20.10	26	6,676	0.39%
2019/09/16	1	21.00	0	0.00	21.35	1	6,610	0.02%
2019/09/09	0	0.00	1	21.70	21.35	-1	6,974	-0.01%
2019/09/06	0	0.00	1	20.85	20.85	-1	6,919	-0.01%
2019/09/04	23	20.90	0	0.00	20.90	23	7,295	0.32%
2019/09/03	189	20.97	0	0.00	20.85	189	7,420	2.55%	大買/鉅額交易
2019/08/30	2	20.90	5	21.05	20.90	-3	7,736	-0.04%
2019/08/29	10	21.00	0	0.00	20.90	10	7,911	0.13%
2019/08/27	0	0.00	10	20.90	20.60	-10	8,269	-0.12%
2019/08/26	4	20.70	0	0.00	20.70	4	8,468	0.05%
2019/08/23	10	20.90	0	0.00	20.95	10	8,667	0.12%
2019/08/21	6	21.08	0	0.00	20.95	6	9,722	0.06%
2019/08/20	5	20.60	0	0.00	20.60	5	10,331	0.05%
2019/08/19	1	21.25	0	0.00	21.15	1	10,315	0.01%
2019/08/14	97	22.26	0	0.00	21.90	97	10,655	0.91%
2019/08/13	5	22.58	0	0.00	22.25	5	10,900	0.05%
2019/08/12	7	22.31	8	22.76	23.15	-1	11,551	-0.01%
2019/08/07	0	0.00	2	22.80	23.00	-2	11,837	-0.02%
2019/08/06	4	22.50	5	22.48	22.70	-1	12,036	-0.01%
2019/08/05	9	23.15	2	23.10	22.90	7	12,002	0.06%
2019/08/02	4	23.15	20	23.10	23.05	-16	11,956	-0.13%
2019/08/01	12	23.49	3	23.63	23.60	9	11,864	0.08%
2019/07/31	10	24.10	15	24.22	24.00	-5	11,789	-0.04%
2019/07/30	10	24.30	3	24.20	24.30	7	11,699	0.06%
2019/07/29	5	24.09	190	24.30	24.45	-185	11,611	-1.59%	大賣/鉅額交易
2019/07/26	3	23.68	8	23.73	23.90	-5	11,344	-0.04%
2019/07/24	1	22.50	0	0.00	22.35	1	10,959	0.01%
2019/07/23	91	22.60	0	0.00	22.55	91	10,920	0.83%
2019/07/18	0	0.00	4	23.40	23.45	-4	10,663	-0.04%
2019/07/16	5	23.53	2	23.95	23.45	3	10,642	0.03%
2019/07/15	85	23.20	0	0.00	23.90	85	10,573	0.80%
2019/07/12	10	23.69	3	24.00	23.15	7	10,479	0.07%
2019/07/11	11	23.82	2	23.90	23.95	9	10,325	0.09%
2019/07/10	0	0.00	33	23.77	23.85	-33	10,321	-0.32%
2019/07/09	0	0.00	20	23.83	23.80	-20	10,487	-0.19%
2019/07/08	0	0.00	273	23.72	23.60	-273	10,552	-2.59%	大賣/鉅額交易
2019/07/04	0	0.00	10	23.30	23.50	-10	10,403	-0.10%
2019/07/03	2	22.98	0	0.00	23.00	2	10,384	0.02%
2019/07/02	5	23.45	12	23.48	23.45	-7	10,383	-0.07%
2019/07/01	1	23.25	25	23.27	23.25	-24	10,231	-0.23%
2019/06/26	10	22.90	2	23.00	22.95	8	10,027	0.08%
2019/06/25	1	22.50	0	0.00	22.60	1	10,079	0.01%
2019/06/24	1	22.05	0	0.00	22.10	1	9,829	0.01%
2019/06/21	242	22.32	1	22.25	22.05	241	9,757	2.47%	大買/鉅額交易
2019/06/20	12	22.15	0	0.00	22.15	12	9,569	0.13%
2019/06/19	2	21.60	0	0.00	21.80	2	9,332	0.02%
2019/06/17	5	21.50	1	21.55	21.45	4	9,199	0.04%
2019/06/14	9	21.80	0	0.00	21.80	9	9,094	0.10%
2019/06/13	2	21.55	0	0.00	21.60	2	9,022	0.02%
2019/06/12	10	22.19	14	22.23	22.00	-4	8,821	-0.05%
2019/06/11	0	0.00	5	22.90	22.60	-5	8,623	-0.06%
2019/06/10	6	22.50	6	22.80	22.50	0	8,484	0.00%
2019/06/06	20	22.81	10	23.02	22.55	10	8,361	0.12%
2019/06/05	3	23.10	6	23.48	23.20	-3	8,178	-0.04%
2019/06/04	2	23.28	8	23.54	23.10	-6	7,985	-0.08%
2019/06/03	2	23.70	12	23.75	23.25	-10	7,805	-0.13%
2019/05/31	4	23.83	14	23.79	23.85	-10	7,586	-0.13%
2019/05/30	27	23.97	4	24.20	23.85	23	7,354	0.31%
2019/05/29	39	24.42	72	24.32	24.00	-33	7,142	-0.46%
2019/05/28	16	23.79	12	23.95	23.55	4	6,501	0.06%
2019/05/27	34	23.77	35	23.40	23.95	-1	6,045	-0.02%
2019/05/24	2	21.75	0	0.00	21.80	2	5,396	0.04%
2019/05/23	12	21.98	15	22.00	21.80	-3	5,322	-0.06%
2019/05/22	5	22.02	2	22.50	22.55	3	5,186	0.06%
2019/05/21	16	22.18	1	22.20	22.25	15	4,989	0.30%
2019/05/20	16	22.55	16	22.50	22.50	0	4,829	0.00%
2019/05/17	25	21.98	20	22.17	22.15	5	4,370	0.11%
2019/05/16	3	20.50	50	20.65	20.50	-47	3,649	-1.29%
2019/05/15	3	20.00	1	20.00	20.30	2	3,246	0.06%
2019/05/14	1	20.20	50	20.10	20.20	-49	3,131	-1.56%
2019/05/13	0	0.00	2	19.45	19.60	-2	2,878	-0.07%
2019/05/03	10	19.60	0	0.00	19.65	10	2,819	0.35%
2019/04/30	3	19.70	0	0.00	19.50	3	2,831	0.11%
2019/04/29	12	19.45	0	0.00	19.45	12	2,802	0.43%
2019/04/26	10	19.50	0	0.00	19.50	10	2,796	0.36%
2019/04/24	11	19.90	0	0.00	19.95	11	2,776	0.40%
2019/04/22	0	0.00	5	19.95	19.90	-5	2,783	-0.18%
2019/04/19	0	0.00	2	19.85	19.85	-2	2,786	-0.07%
2019/04/18	8	19.80	0	0.00	19.80	8	2,787	0.29%
2019/04/17	6	19.34	0	0.00	19.60	6	2,778	0.22%
2019/04/16	2	19.30	0	0.00	19.20	2	2,716	0.07%
2019/04/15	20	19.55	0	0.00	19.30	20	2,627	0.76%
2019/04/09	1	20.45	3	20.27	20.60	-2	2,251	-0.09%
2019/04/08	1	20.35	0	0.00	20.25	1	2,147	0.05%
2019/03/29	6	19.45	19	19.78	19.45	-13	2,083	-0.62%
2019/03/28	0	0.00	50	19.71	19.90	-50	2,029	-2.46%
2019/03/26	10	18.85	0	0.00	18.80	10	1,808	0.55%
2019/03/18	0	0.00	3	18.88	18.90	-3	2,282	-0.13%
2019/03/14	2	18.95	0	0.00	18.95	2	2,454	0.08%
2019/03/13	0	0.00	2	19.05	19.05	-2	2,696	-0.07%
2019/03/11	0	0.00	2	19.00	19.00	-2	3,947	-0.05%
2019/03/07	2	18.65	35	18.80	18.65	-33	4,050	-0.81%
2019/03/06	0	0.00	20	18.90	18.90	-20	4,078	-0.49%
2019/03/05	52	18.90	11	18.95	18.90	41	4,104	1.00%
2019/03/04	0	0.00	10	19.00	18.95	-10	4,115	-0.24%
2019/02/27	0	0.00	25	18.97	18.90	-25	4,111	-0.61%
2019/02/26	15	18.95	0	0.00	18.95	15	4,119	0.36%
2019/02/25	0	0.00	2	19.00	19.00	-2	4,124	-0.05%
2019/02/22	2	18.78	1	18.80	18.95	1	4,106	0.02%
2019/02/21	10	18.70	17	18.73	18.70	-7	4,074	-0.17%
2019/02/15	10	18.75	2	18.80	18.65	8	4,083	0.20%
2019/02/14	5	18.50	0	0.00	18.50	5	4,018	0.12%
2019/02/13	10	18.50	0	0.00	18.50	10	4,016	0.25%
2019/02/12	0	0.00	3	18.45	18.50	-3	4,021	-0.07%
2019/01/29	2	18.35	7	18.50	18.50	-5	4,053	-0.12%
2019/01/28	20	18.43	2	18.55	18.55	18	4,040	0.45%
2019/01/22	2	18.20	0	0.00	18.20	2	4,039	0.05%
2019/01/21	0	0.00	2	18.15	18.10	-2	4,046	-0.05%
2019/01/16	2	18.00	0	0.00	18.00	2	4,149	0.05%
2019/01/15	0	0.00	16	18.10	18.10	-16	4,168	-0.38%
2019/01/09	1	18.00	0	0.00	17.90	1	4,206	0.02%
2019/01/08	4	17.80	0	0.00	17.80	4	4,224	0.09%
2019/01/07	27	17.85	0	0.00	17.90	27	4,242	0.64%
2019/01/03	3	17.82	13	17.93	17.80	-10	4,397	-0.23%
2019/01/02	2	18.00	1	18.05	17.95	1	4,399	0.02%
2018/12/28	8	18.15	0	0.00	18.20	8	4,402	0.18%
2018/12/27	3	18.30	0	0.00	18.15	3	4,436	0.07%
2018/12/25	2	18.20	0	0.00	18.25	2	4,443	0.05%
2018/12/24	4	18.68	0	0.00	18.55	4	4,446	0.09%
2018/12/22	4	18.98	0	0.00	18.90	4	4,408	0.09%
2018/12/21	2	19.20	0	0.00	19.25	2	4,489	0.04%
2018/12/20	0	0.00	2	19.60	19.35	-2	4,486	-0.04%
2018/12/18	24	19.82	0	0.00	19.35	24	4,449	0.54%
2018/12/17	0	0.00	17	20.65	20.60	-17	4,288	-0.40%
2018/12/14	0	0.00	2	20.60	20.55	-2	4,241	-0.05%
2018/12/13	0	0.00	1	20.30	20.30	-1	4,159	-0.02%
2018/12/11	3	19.80	0	0.00	19.80	3	4,108	0.07%
2018/12/10	13	20.11	20	20.00	20.10	-7	4,107	-0.17%
2018/12/07	0	0.00	2	20.30	20.05	-2	4,060	-0.05%
2018/12/06	25	20.23	15	20.63	20.05	10	3,944	0.25%
2018/12/05	63	20.44	22	20.51	21.00	41	3,702	1.11%
2018/12/04	4	19.29	12	20.00	20.00	-8	2,803	-0.29%
2018/11/30	3	18.00	0	0.00	18.00	3	2,398	0.13%
2018/11/29	1	18.30	0	0.00	18.00	1	2,368	0.04%
2018/11/21	1	18.00	0	0.00	18.25	1	2,394	0.04%
2018/11/13	0	0.00	10	17.90	17.90	-10	2,407	-0.42%
2018/11/07	1	18.10	0	0.00	18.10	1	2,495	0.04%
2018/11/06	0	0.00	2	18.05	18.15	-2	2,532	-0.08%
2018/11/02	2	18.00	0	0.00	18.00	2	2,561	0.08%
2018/10/29	2	17.60	4	17.60	17.60	-2	2,587	-0.08%
2018/10/23	2	18.60	0	0.00	18.60	2	2,618	0.08%
2018/10/17	2	19.05	0	0.00	19.05	2	2,641	0.08%
2018/10/12	3	19.38	0	0.00	19.60	3	2,525	0.12%
2018/10/11	6	19.80	15	19.71	19.65	-9	2,494	-0.36%
2018/10/09	3	20.80	0	0.00	20.90	3	2,404	0.12%
2018/10/01	0	0.00	2	21.60	21.60	-2	2,336	-0.09%
2018/09/10	1	20.25	0	0.00	20.30	1	2,855	0.04%
2018/09/06	3	20.75	0	0.00	20.75	3	2,921	0.10%
2018/09/03	1	21.05	25	21.03	21.20	-24	3,020	-0.79%
2018/08/31	0	0.00	65	21.14	21.05	-65	3,042	-2.14%
2018/08/30	0	0.00	15	21.05	21.05	-15	3,052	-0.49%
2018/08/29	0	0.00	13	21.00	21.05	-13	3,092	-0.42%
2018/08/23	0	0.00	10	20.55	20.60	-10	3,189	-0.31%
2018/08/22	0	0.00	15	20.47	20.45	-15	3,234	-0.46%
2018/08/17	1	20.30	0	0.00	20.30	1	3,286	0.03%
2018/08/16	0	0.00	25	20.25	20.25	-25	3,326	-0.75%
2018/08/15	0	0.00	3	20.55	20.55	-3	3,319	-0.09%
2018/08/14	2	20.65	1	20.60	20.60	1	3,334	0.03%
2018/08/13	10	20.70	10	20.70	20.70	0	3,393	0.00%
2018/08/10	0	0.00	2	21.20	21.15	-2	3,482	-0.06%
2018/08/09	0	0.00	12	21.00	21.00	-12	3,584	-0.33%
2018/08/08	11	21.07	0	0.00	21.00	11	3,629	0.30%
2018/08/07	0	0.00	2	21.10	21.05	-2	3,681	-0.05%
2018/07/27	2	21.10	0	0.00	21.05	2	3,781	0.05%
2018/07/26	2	21.10	0	0.00	21.10	2	3,773	0.05%
2018/07/25	10	21.20	0	0.00	21.15	10	3,767	0.27%
2018/07/24	0	0.00	3	21.10	21.10	-3	3,757	-0.08%
2018/07/23	0	0.00	5	21.00	20.95	-5	3,725	-0.13%
2018/07/20	0	0.00	3	20.90	20.90	-3	3,724	-0.08%
2018/07/19	10	20.90	0	0.00	20.90	10	3,722	0.27%
2018/07/17	0	0.00	2	21.25	21.25	-2	3,705	-0.05%
2018/07/11	0.1	20.85	0	0.00	20.85	0.1	3,667	0.00%
2018/07/06	2	20.93	0	0.00	20.60	2	3,646	0.05%
2018/07/05	1	20.85	0	0.00	20.85	1	3,629	0.03%
2018/07/03	1	21.00	0	0.00	20.80	1	3,682	0.03%
2018/06/29	8	21.27	0	0.00	21.10	8	3,658	0.22%
2018/06/28	15	21.51	0	0.00	21.45	15	3,551	0.42%
2018/06/27	6	21.81	0	0.00	21.65	6	3,458	0.17%
2018/06/25	7	21.86	0	0.00	21.75	7	3,444	0.20%
2018/06/22	0	0.00	105	22.15	22.15	-105	3,429	-3.06%	大賣/鉅額交易
2018/06/21	4	21.88	0	0.00	21.85	4	3,285	0.12%
2018/06/20	1	22.10	0	0.00	22.10	1	3,202	0.03%
2018/06/19	7	22.28	0	0.00	22.05	7	3,155	0.22%
2018/06/15	10	22.60	0	0.00	22.35	10	3,063	0.33%
2018/06/14	10	22.60	0	0.00	22.60	10	2,981	0.34%
2018/06/11	12	22.89	0	0.00	22.80	12	2,998	0.40%
2018/06/06	30	23.32	0	0.00	23.20	30	2,942	1.02%
2018/06/05	25	23.30	0	0.00	23.30	25	2,888	0.87%
2018/06/04	130	23.30	2	23.35	23.35	128	2,873	4.45%	大買/鉅額交易
2018/06/01	1	23.40	0	0.00	23.30	1	2,852	0.04%
2018/05/28	3	23.42	0	0.00	23.35	3	2,879	0.10%
2018/05/24	0	0.00	2	23.65	23.55	-2	2,911	-0.07%
2018/05/23	1	23.80	2	23.85	23.75	-1	2,847	-0.04%
2018/05/22	1	24.05	3	24.10	23.90	-2	2,813	-0.07%
2018/05/21	0	0.00	1	24.45	24.20	-1	2,789	-0.04%
2018/05/18	7	24.24	1	24.35	24.15	6	2,730	0.22%
2018/05/17	4	24.26	0	0.00	24.05	4	2,626	0.15%
2018/05/16	2	23.85	4	23.88	23.80	-2	2,492	-0.08%
2018/05/15	8	24.00	12	23.98	24.00	-4	2,474	-0.16%
2018/05/14	14	23.97	245	23.53	23.95	-231	2,493	-9.26%	大賣/鉅額交易
2018/05/10	10	22.45	0	0.00	22.50	10	2,254	0.44%
2018/05/09	0	0.00	5	22.55	22.40	-5	2,256	-0.22%
2018/05/04	15	22.45	0	0.00	22.35	15	2,276	0.66%
2018/05/02	10	22.75	1	22.55	22.80	9	2,300	0.39%
2018/04/30	0	0.00	1	22.50	22.65	-1	2,311	-0.04%
2018/04/25	36	22.05	0	0.00	22.00	36	2,420	1.49%
2018/04/24	121	22.25	0	0.00	22.20	121	2,460	4.92%	大買/鉅額交易
2018/04/13	0	0.00	40	22.60	22.60	-40	2,611	-1.53%
2018/03/28	2	22.55	0	0.00	22.60	2	2,892	0.07%
2018/03/27	2	22.75	5	22.75	22.75	-3	2,883	-0.10%
2018/03/20	0	0.00	3	23.20	23.25	-3	3,079	-0.10%
2018/03/19	0	0.00	35	23.35	23.35	-35	3,107	-1.13%
2018/03/16	2	23.20	0	0.00	23.30	2	3,209	0.06%
2018/03/14	0	0.00	1	23.55	23.55	-1	3,189	-0.03%
2018/03/13	1	23.85	211	23.67	23.60	-210	3,206	-6.55%	大賣/鉅額交易
2018/03/12	1	23.35	0	0.00	23.45	1	3,217	0.03%
2018/03/09	1	23.25	0	0.00	23.20	1	3,280	0.03%
2018/03/07	2	23.25	0	0.00	23.20	2	3,493	0.06%
2018/03/06	0	0.00	0.1	23.30	23.30	-0.1	3,597	0.00%
2018/03/05	1	23.30	0	0.00	23.25	1	4,854	0.02%
2018/03/02	103	23.05	0	0.00	23.05	103	4,897	2.10%	大買/鉅額交易
2018/02/27	107	23.42	1	23.45	23.35	106	5,029	2.11%	大買/鉅額交易
2018/02/22	2	22.50	0	0.00	22.50	2	5,019	0.04%
2018/02/21	10	22.40	0	0.00	22.35	10	5,061	0.20%
2018/02/09	1	21.90	0	0.00	22.30	1	5,082	0.02%
2018/02/07	0	0.00	1	22.50	22.45	-1	5,162	-0.02%
2018/01/30	1	23.50	3	23.80	23.50	-2	5,152	-0.04%
2018/01/29	21	23.85	10	23.80	23.85	11	5,137	0.21%
2018/01/26	11	23.73	0	0.00	23.75	11	5,135	0.21%
2018/01/25	5	23.71	0	0.00	23.75	5	5,134	0.10%
2018/01/24	2	23.83	0	0.00	23.85	2	5,115	0.04%
2018/01/23	0	0.00	8	24.33	23.90	-8	5,106	-0.16%
2018/01/18	0	0.00	2	23.85	23.70	-2	5,000	-0.04%
2018/01/08	0	0.00	5	23.70	23.65	-5	4,977	-0.10%
2018/01/04	8	23.51	20	23.70	23.40	-12	4,916	-0.24%
2018/01/03	2	23.70	5	23.85	23.65	-3	4,899	-0.06%