裕隆 (2201)-兆豐-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▼0.47%
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－兆豐-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

兆豐-高雄券商分點個股進出
兆豐-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	0	0.00	3	68.67	68.00	-3	4,375	-0.07%
2024/04/22	3	67.57	2	67.95	67.80	1	4,508	0.02%
2024/04/19	12	67.17	4	67.28	66.90	8	4,450	0.18%
2024/04/18	1	67.10	2	69.05	69.30	-1	4,372	-0.02%
2024/04/17	1	67.50	1	68.40	67.40	0	4,297	0.00%
2024/04/16	15	68.07	15	67.44	67.40	0	4,327	0.00%
2024/04/12	1	69.00	0	0.00	69.00	1	4,315	0.02%
2024/04/11	2	69.10	2	69.40	69.30	0	4,321	0.00%
2024/04/09	1	69.20	2	69.50	69.10	-1	4,375	-0.02%
2024/04/08	2	68.75	9	69.69	70.00	-7	4,361	-0.16%
2024/04/03	3	66.57	7	66.53	66.70	-4	4,271	-0.09%
2024/04/02	5	68.60	1	69.00	67.80	4	4,291	0.09%
2024/03/29	0	0.00	3	68.20	68.10	-3	4,301	-0.07%
2024/03/28	0	0.00	4	68.25	68.20	-4	4,347	-0.09%
2024/03/26	4	67.33	0	0.00	67.10	4	4,634	0.09%
2024/03/25	1	68.10	2	69.15	68.10	-1	4,637	-0.02%
2024/03/22	1	67.90	1	68.40	68.30	0	4,690	0.00%
2024/03/21	2	67.80	0	0.00	67.80	2	4,792	0.04%
2024/03/20	4	67.78	2	68.75	67.70	2	4,949	0.04%
2024/03/19	1	68.40	0	0.00	68.30	1	4,983	0.02%
2024/03/18	0	0.00	1	69.60	69.50	-1	5,136	-0.02%
2024/03/15	2	69.00	0	0.00	68.50	2	5,158	0.04%
2024/03/13	6	70.80	2	69.70	69.70	4	5,145	0.08%
2024/03/12	3	72.13	10	70.85	71.90	-7	5,096	-0.14%
2024/03/11	1	66.50	0	0.00	67.60	1	4,959	0.02%
2024/03/08	2	67.70	0	0.00	67.10	2	4,948	0.04%
2024/03/07	2	69.55	0	0.00	68.90	2	4,864	0.04%
2024/03/06	1.1	70.04	0	0.00	70.10	1.1	4,820	0.02%
2024/03/05	0	0.00	1	70.60	70.40	-1	4,945	-0.02%
2024/03/01	0	0.00	2	71.50	70.70	-2	4,936	-0.04%
2024/02/29	3.6	68.95	2	70.70	70.70	1.6	4,946	0.03%
2024/02/27	2	69.55	0	0.00	69.40	2	4,902	0.04%
2024/02/23	1	71.40	0	0.00	71.20	1	4,978	0.02%
2024/02/21	5	71.50	0	0.00	70.80	5	5,195	0.10%
2024/02/19	0	0.00	9.6	71.71	72.20	-9.6	5,303	-0.18%
2024/02/16	1	69.90	1	69.80	69.90	0	5,334	0.00%
2024/02/15	9	68.89	0	0.00	68.70	9	5,342	0.17%
2024/02/02	2.2	69.55	0	0.00	69.10	2.2	5,451	0.04%
2024/02/01	0	0.00	6.1	70.35	70.70	-6.1	5,480	-0.11%
2024/01/29	1	70.40	0	0.00	69.80	1	5,541	0.02%
2024/01/26	0	0.00	1	70.30	69.80	-1	5,599	-0.02%
2024/01/25	2	69.65	0	0.00	69.70	2	5,675	0.04%
2024/01/24	4	70.35	7	70.87	70.80	-3	5,723	-0.05%
2024/01/23	0	0.00	1	69.60	69.60	-1	5,865	-0.02%
2024/01/22	0	0.00	8.7	68.62	68.60	-8.7	5,904	-0.15%
2024/01/19	2	69.10	1	68.90	69.10	1	6,009	0.02%
2024/01/17	10.1	68.24	19	69.50	67.70	-8.9	6,163	-0.14%
2024/01/16	3	69.80	0	0.00	69.80	3	6,113	0.05%
2024/01/15	0	0.00	0.3	70.80	70.90	-0.3	6,215	0.00%
2024/01/11	1	70.70	1	71.30	70.70	0	6,557	0.00%
2024/01/10	2.3	70.01	0.2	70.00	70.20	2.1	6,941	0.03%
2024/01/09	5.2	71.13	2	70.85	70.90	3.2	7,154	0.04%
2024/01/08	1	73.20	1	72.50	72.30	0	7,691	0.00%
2024/01/05	3	72.27	2	72.25	72.40	1	8,913	0.01%
2024/01/04	13	72.85	0	0.00	72.60	13	9,230	0.14%
2024/01/03	4	73.58	1	73.30	73.10	3	9,285	0.03%
2024/01/02	0	0.00	2	75.30	74.80	-2	9,265	-0.02%
2023/12/29	3.1	74.80	5	75.00	74.80	-1.9	9,295	-0.02%
2023/12/28	0	0.00	5	74.54	74.60	-5	9,415	-0.05%
2023/12/27	1	73.10	2	73.30	73.30	-1	9,442	-0.01%
2023/12/26	0	0.00	0.1	72.80	72.70	-0.1	9,545	0.00%
2023/12/25	0	0.00	4	72.78	72.80	-4	9,755	-0.04%
2023/12/22	7.5	72.55	4	73.78	72.20	3.5	9,944	0.04%
2023/12/21	7.2	72.84	1	73.10	72.70	6.2	9,849	0.06%
2023/12/19	1	73.70	0	0.00	74.00	1	9,935	0.01%
2023/12/18	4	74.43	0	0.00	74.40	4	9,995	0.04%
2023/12/15	7	75.81	0	0.00	75.50	7	10,188	0.07%
2023/12/14	0	0.00	8	76.86	77.30	-8	10,213	-0.08%
2023/12/13	13.2	76.47	9	77.21	76.00	4.2	10,171	0.04%
2023/12/12	3	77.87	1	78.50	77.80	2	10,053	0.02%
2023/12/11	0	0.00	27	78.01	78.00	-27	10,108	-0.27%
2023/12/08	27	77.81	1	77.80	77.20	26	10,156	0.26%
2023/12/07	1	77.70	0	77.80	77.60	1	10,186	0.01%
2023/12/06	2	77.90	5	77.90	77.80	-3	10,240	-0.03%
2023/12/05	1	76.20	3	76.40	77.00	-2	10,270	-0.02%
2023/12/04	10	76.79	1	77.50	76.50	9	10,336	0.09%
2023/12/01	0	0.00	2	77.20	77.10	-2	10,458	-0.02%
2023/11/30	5	76.80	0	0.00	76.90	5	10,662	0.05%
2023/11/29	1	77.90	0	0.00	77.90	1	11,171	0.01%
2023/11/28	0	0.00	6	78.10	78.40	-6	11,565	-0.05%
2023/11/27	6	77.53	0	0.00	77.10	6	11,759	0.05%
2023/11/24	0	0.00	1	78.90	78.50	-1	12,164	-0.01%
2023/11/22	3	77.97	5	77.98	77.70	-2	12,453	-0.02%
2023/11/21	1	78.80	6	79.07	79.00	-5	12,370	-0.04%
2023/11/20	13	78.47	8	78.05	78.00	5	12,279	0.04%
2023/11/17	8	80.20	8	79.80	80.20	0	12,116	0.00%
2023/11/16	0	0.00	7.2	79.24	79.10	-7.2	12,025	-0.06%
2023/11/15	2	78.55	4	79.00	78.50	-2	11,968	-0.02%
2023/11/14	1	77.00	2.1	78.17	77.90	-1.1	11,858	-0.01%
2023/11/13	1	77.00	3.1	77.76	77.60	-2.1	11,869	-0.02%
2023/11/10	5	77.56	0	0.00	77.10	5	11,883	0.04%
2023/11/09	2	79.20	0	0.00	79.20	2	11,857	0.02%
2023/11/08	4	79.00	2	79.45	78.60	2	12,001	0.02%
2023/11/07	5	78.98	6	78.70	79.10	-1	12,008	-0.01%
2023/11/06	4	78.70	0.1	78.76	78.80	3.9	12,036	0.03%
2023/11/03	9	78.36	10.2	78.50	78.20	-1.2	12,143	-0.01%
2023/11/02	0	0.00	5	77.16	77.40	-5	12,086	-0.04%
2023/11/01	2	74.55	1	75.20	75.00	1	12,009	0.01%
2023/10/31	20	75.28	12	74.29	74.10	8	11,946	0.07%
2023/10/30	3.2	77.07	0	0.00	76.90	3.2	11,861	0.03%
2023/10/27	10	77.57	1	77.30	77.30	9	11,890	0.08%
2023/10/26	8.1	78.61	0	0.00	78.20	8.1	11,957	0.07%
2023/10/25	4.1	80.58	23.2	80.63	80.10	-19.2	11,962	-0.16%
2023/10/24	2	78.30	3	78.90	79.00	-1	12,043	-0.01%
2023/10/23	8	78.14	7	77.87	77.80	1	12,066	0.01%
2023/10/20	8.1	79.71	6	79.28	79.10	2.1	12,142	0.02%
2023/10/19	10.2	80.30	5	80.96	81.40	5.1	12,052	0.04%
2023/10/18	14.2	81.92	10	81.98	80.10	4.2	12,069	0.03%
2023/10/17	11	81.81	18	82.46	81.10	-7	11,808	-0.06%
2023/10/16	35.1	84.36	10	85.19	83.00	25.1	11,705	0.21%
2023/10/13	14	86.08	40	87.89	85.10	-26	11,340	-0.23%
2023/10/12	2	84.40	12	83.05	84.00	-10	10,331	-0.10%
2023/10/06	2	79.30	1	79.70	78.90	1	10,709	0.01%
2023/10/05	0	0.00	1	78.50	78.40	-1	10,747	-0.01%
2023/10/04	4.1	78.67	0.1	78.70	78.40	4	10,777	0.04%
2023/10/03	4	81.00	2	81.40	80.50	2	10,670	0.02%
2023/10/02	3	82.10	3	82.20	82.00	0	10,679	0.00%
2023/09/28	7	84.13	2	84.10	83.00	5	10,776	0.05%
2023/09/27	2	85.60	17	85.93	86.00	-15	10,746	-0.14%
2023/09/26	3	83.93	3	84.07	83.70	0	10,621	0.00%
2023/09/25	5.1	84.66	1	84.60	84.30	4.1	10,678	0.04%
2023/09/22	1	79.90	2	81.45	82.50	-1	10,638	-0.01%
2023/09/21	17	81.63	14	81.65	80.60	3	10,613	0.03%
2023/09/20	7	83.97	3	82.63	82.20	4	10,624	0.04%
2023/09/19	3.1	84.90	6	85.00	84.60	-3	10,450	-0.03%
2023/09/18	4	83.18	1	83.30	83.30	3	10,335	0.03%
2023/09/15	0.1	83.20	33	83.17	82.90	-33	10,380	-0.32%
2023/09/14	11	84.15	2	83.95	83.80	9	10,412	0.09%
2023/09/13	25.1	83.00	8.6	83.21	83.90	16.4	10,425	0.16%
2023/09/12	5	81.40	4	81.58	81.30	1	10,631	0.01%
2023/09/11	3	81.73	4	82.12	81.20	-1	10,647	-0.01%
2023/09/08	3	83.30	2	83.20	82.60	1	10,628	0.01%
2023/09/07	8	83.71	22	84.10	84.50	-14	10,632	-0.13%
2023/09/06	3.1	84.25	11	84.04	83.20	-7.9	10,618	-0.07%
2023/09/05	20	84.93	8	84.75	85.20	12	10,593	0.11%
2023/09/04	29	87.24	13.1	86.87	85.70	15.9	10,510	0.15%
2023/09/01	8	85.56	7	85.34	85.30	1	9,982	0.01%
2023/08/31	7	84.07	7	83.64	83.40	0	9,779	0.00%
2023/08/30	7	82.30	11.6	82.34	83.70	-4.6	9,882	-0.05%
2023/08/29	0	0.00	6.2	79.24	79.80	-6.2	9,712	-0.06%
2023/08/28	8	76.51	9	77.21	75.70	-1	10,084	-0.01%
2023/08/25	0	0.00	4.3	75.31	75.00	-4.3	10,409	-0.04%
2023/08/24	1	74.50	1.1	74.88	74.50	-0.1	11,432	0.00%
2023/08/23	3	74.70	0	0.00	74.70	3	11,529	0.03%
2023/08/22	3	74.60	0.1	75.10	74.30	2.9	11,663	0.02%
2023/08/18	1	74.70	0	0.00	74.70	1	12,263	0.01%
2023/08/17	1	73.50	1	73.60	75.60	0	12,610	0.00%
2023/08/16	2	73.70	1	73.40	73.20	1	12,960	0.01%
2023/08/15	3	73.97	20	74.00	74.30	-17	13,037	-0.13%
2023/08/14	26	76.16	1.1	75.27	73.40	24.9	13,253	0.19%
2023/08/11	5	77.80	3	78.07	77.50	2	13,487	0.01%
2023/08/10	2.1	78.00	1	77.60	77.90	1.1	13,636	0.01%
2023/08/09	29	80.29	29	79.63	79.20	0	13,659	0.00%
2023/08/08	0	0.00	2	80.35	79.70	-2	13,666	-0.01%
2023/08/07	5	80.42	3	80.23	80.50	2	13,852	0.01%
2023/08/04	0	0.00	1	80.60	80.70	-1	13,957	-0.01%
2023/08/02	5	81.62	3	81.10	80.10	2	13,997	0.01%
2023/08/01	2	82.80	4	81.10	81.00	-2	13,969	-0.01%
2023/07/31	5	83.34	17	83.21	82.00	-12	13,957	-0.09%
2023/07/28	0	0.00	10	81.04	81.60	-10	13,918	-0.07%
2023/07/27	12	80.08	11	79.60	81.00	1	13,982	0.01%
2023/07/26	1	77.80	0	0.00	77.70	1	13,895	0.01%
2023/07/25	9	77.71	7	78.70	79.80	2	13,936	0.01%
2023/07/24	8.5	76.60	13	76.66	76.20	-4.5	13,873	-0.03%
2023/07/21	3	77.77	20	77.45	77.40	-17	13,893	-0.12%
2023/07/20	7	78.67	13	78.62	78.20	-6	14,010	-0.04%
2023/07/19	5	79.74	4	80.05	79.00	1	13,983	0.01%
2023/07/18	5	81.55	0	0.00	80.20	5	14,165	0.04%
2023/07/17	8.1	85.34	17	84.76	84.40	-8.9	14,604	-0.06%
2023/07/14	17	86.74	12.2	86.55	85.50	4.8	15,027	0.03%
2023/07/13	6	83.53	7	83.00	84.00	-1	15,484	-0.01%
2023/07/12	8	80.08	12	80.26	80.20	-4	15,701	-0.03%
2023/07/11	2	80.30	8.1	80.64	80.00	-6.1	16,083	-0.04%
2023/07/10	7	82.19	7.3	82.33	81.30	-0.3	16,401	0.00%
2023/07/07	7	82.54	4.2	83.36	82.30	2.8	16,394	0.02%
2023/07/06	8	83.69	291	82.93	83.50	-283	16,360	-1.73%	大賣/鉅額交易
2023/07/05	143	82.00	221.4	82.54	81.80	-78.4	16,184	-0.48%	大買/大賣/
2023/07/04	5	82.76	7	82.63	82.40	-2	16,023	-0.01%
2023/07/03	14	82.86	12.2	82.17	81.80	1.8	16,017	0.01%
2023/06/30	2.1	83.12	104	81.09	82.60	-101.9	15,975	-0.64%	大賣/鉅額交易
2023/06/29	5	80.90	0	0.00	80.50	5	15,906	0.03%
2023/06/28	7	81.23	4	81.35	80.80	3	15,888	0.02%
2023/06/27	6.1	80.31	0	0.00	79.40	6.1	15,857	0.04%
2023/06/26	7	81.71	0.2	80.90	82.00	6.8	15,917	0.04%
2023/06/21	4.1	82.83	0	0.00	82.00	4.1	16,007	0.03%
2023/06/20	10	83.50	7.5	83.15	83.10	2.5	16,009	0.02%
2023/06/19	25	83.35	28	83.56	83.40	-3	16,067	-0.02%
2023/06/16	34.6	86.57	23	84.78	83.70	11.6	16,268	0.07%
2023/06/15	0	0.00	5	87.90	87.70	-5	16,050	-0.03%
2023/06/14	1.3	87.65	4	87.40	87.40	-2.8	16,092	-0.02%
2023/06/13	6.1	88.68	40	88.50	87.10	-33.9	16,261	-0.21%
2023/06/12	1	87.80	8	86.73	86.80	-7	16,486	-0.04%
2023/06/09	3	87.37	5	87.84	87.80	-2	16,587	-0.01%
2023/06/08	10.2	88.77	3	89.33	87.10	7.2	16,894	0.04%
2023/06/07	14	89.64	9	89.90	89.70	5	17,277	0.03%
2023/06/06	13	89.30	13	89.17	88.50	0	17,427	0.00%
2023/06/05	17	92.39	18	91.97	90.60	-1	17,463	-0.01%
2023/06/02	25	90.88	11	90.70	90.60	14	17,273	0.08%
2023/06/01	55	90.76	28.1	90.43	89.60	26.9	17,110	0.16%
2023/05/31	22	85.52	19.1	86.66	87.60	2.9	16,730	0.02%
2023/05/30	33	86.83	78.2	86.79	86.60	-45.2	16,779	-0.27%
2023/05/29	2	83.80	9	83.12	82.80	-7	16,189	-0.04%
2023/05/26	3	83.00	6	82.63	82.20	-3	16,720	-0.02%
2023/05/25	3	84.00	2	83.40	83.40	1	16,790	0.01%
2023/05/24	8	83.96	11	84.59	85.30	-3	16,784	-0.02%
2023/05/23	25	84.49	11.1	83.97	83.70	13.9	16,779	0.08%
2023/05/22	6	82.52	13.2	83.15	84.20	-7.2	16,625	-0.04%
2023/05/19	5.1	80.80	0	0.00	80.40	5.1	16,605	0.03%
2023/05/18	10	81.63	14.1	81.95	81.80	-4.1	17,232	-0.02%
2023/05/17	19	80.32	33.3	81.54	81.10	-14.3	17,202	-0.08%
2023/05/16	6.1	78.75	5	79.60	79.60	1.1	16,929	0.01%
2023/05/15	9	77.98	18	77.49	76.70	-9	16,975	-0.05%
2023/05/12	18.2	77.30	22	76.53	78.30	-3.8	17,522	-0.02%
2023/05/11	18.2	77.30	22	76.53	75.90	-3.8	17,605	-0.02%
2023/05/10	17	78.48	9	78.80	79.10	8	17,858	0.04%
2023/05/09	5	77.00	5	77.10	77.10	0	18,040	0.00%
2023/05/08	5.2	77.46	5	78.10	78.10	0.2	18,373	0.00%
2023/05/05	5	77.70	6	77.48	77.40	-1	19,117	-0.01%
2023/05/04	9	77.19	3	77.00	77.80	6	20,127	0.03%
2023/05/03	0.1	78.40	10	77.80	77.60	-9.9	20,629	-0.05%
2023/05/02	9	80.69	6	80.00	80.00	3	21,995	0.01%
2023/04/28	10	81.37	8	80.61	80.60	2	22,329	0.01%
2023/04/27	11.4	80.57	8	80.54	80.50	3.4	22,911	0.01%
2023/04/26	34	79.54	29	79.39	79.80	5	23,222	0.02%
2023/04/25	25	79.67	19	80.10	78.50	6	23,224	0.03%
2023/04/24	14	80.26	15	80.34	80.90	-1	23,268	0.00%
2023/04/21	11	80.89	14.1	80.24	80.30	-3.1	23,333	-0.01%
2023/04/20	75	80.95	79	81.31	82.00	-4	23,300	-0.02%
2023/04/19	81.1	85.37	86	85.26	83.20	-5	23,430	-0.02%
2023/04/18	41.1	84.08	80.8	84.67	85.70	-39.7	23,376	-0.17%
2023/04/17	22.1	80.47	23.2	81.47	81.80	-1.1	22,746	-0.01%
2023/04/14	13.5	78.53	15	78.89	79.10	-1.5	22,664	-0.01%
2023/04/13	57	77.86	11	77.69	77.60	46	22,469	0.20%
2023/04/11	3	75.60	0	0.00	74.70	3	22,378	0.01%
2023/04/10	0	0.00	3	74.20	74.80	-3	22,442	-0.01%
2023/04/07	2	74.40	0	0.00	74.30	2	22,682	0.01%
2023/04/06	0.1	73.40	0	0.00	73.70	0.1	22,946	0.00%
2023/03/31	0.1	75.50	14	75.66	75.20	-13.9	23,097	-0.06%
2023/03/30	1	76.60	2.1	76.87	76.50	-1.1	23,290	0.00%
2023/03/28	4	74.98	1	75.10	74.50	3	24,135	0.01%
2023/03/27	5.2	76.79	6	76.40	75.50	-0.8	24,251	0.00%
2023/03/24	7	77.74	12	78.46	78.80	-5	24,380	-0.02%
2023/03/21	23	77.73	16	77.94	77.30	7	25,958	0.03%
2023/03/20	5	75.46	6	75.85	75.80	-1	26,583	0.00%
2023/03/17	3	75.33	11	75.43	75.70	-8	26,757	-0.03%
2023/03/16	9.1	75.78	2	74.75	73.90	7.1	27,143	0.03%
2023/03/15	9	76.69	6	77.33	75.90	3	27,463	0.01%
2023/03/14	5	74.74	6	74.98	75.50	-1	27,639	0.00%
2023/03/13	11	75.02	3	74.17	76.00	8	27,805	0.03%
2023/03/10	6.4	72.91	8	72.68	72.40	-1.6	28,035	-0.01%
2023/03/09	6	77.50	13	76.12	76.00	-7	28,440	-0.02%
2023/03/08	12.3	77.66	6	77.58	77.60	6.3	29,589	0.02%
2023/03/07	5	78.96	7	79.29	79.20	-2	31,679	-0.01%
2023/03/06	3.2	79.01	29	78.66	79.00	-25.8	32,545	-0.08%
2023/03/03	22.1	78.26	25	78.20	78.10	-2.9	33,580	-0.01%
2023/03/02	17.1	79.91	172	81.24	78.80	-154.9	33,809	-0.46%	大賣/鉅額交易
2023/03/01	48	82.39	28	82.72	81.60	20	34,331	0.06%
2023/02/24	35	81.41	42.2	82.11	81.30	-7.2	34,926	-0.02%
2023/02/23	15	78.39	20	79.56	80.00	-5	35,006	-0.01%
2023/02/22	25.9	78.74	13	78.16	78.10	12.9	35,078	0.04%
2023/02/21	25	80.88	15.2	82.20	80.90	9.8	35,210	0.03%
2023/02/20	15	80.15	20	80.70	80.60	-5	35,453	-0.01%
2023/02/17	27.3	80.56	7	80.61	80.00	20.3	36,109	0.06%
2023/02/16	183.1	81.41	34.5	81.62	81.50	148.6	36,232	0.41%	大買/鉅額交易
2023/02/15	17.3	78.49	12	78.38	77.90	5.3	35,580	0.01%
2023/02/14	9.1	77.42	5	77.10	77.20	4.1	35,384	0.01%
2023/02/13	13	77.98	140	77.76	77.50	-127	35,365	-0.36%	大賣/鉅額交易
2023/02/10	167.4	78.53	52	78.84	79.00	115.4	35,162	0.33%	大買/鉅額交易
2023/02/09	8	77.44	7	76.93	76.90	1	34,580	0.00%
2023/02/08	30.7	77.44	15	77.21	77.80	15.7	34,426	0.05%
2023/02/07	25	77.82	12	77.76	77.80	13	34,045	0.04%
2023/02/06	29.2	78.01	21	78.27	77.50	8.2	33,809	0.02%
2023/02/03	29.1	78.76	28	79.39	78.10	1.1	33,486	0.00%
2023/02/02	118.2	81.39	92	80.07	79.50	26.2	32,779	0.08%	大買/
2023/02/01	40	83.22	52.1	83.38	84.50	-12.1	31,891	-0.04%
2023/01/31	38	79.64	35.1	80.10	82.90	2.9	31,435	0.01%
2023/01/30	7	76.14	11	76.84	78.10	-4	30,031	-0.01%
2023/01/17	39	70.42	79.2	70.36	71.00	-40.2	29,893	-0.13%
2023/01/16	21.1	68.50	46.2	68.43	69.20	-25.1	29,626	-0.08%
2023/01/13	1	66.80	18	66.68	66.80	-17	29,718	-0.06%
2023/01/12	1	65.50	7	66.61	66.20	-6	29,684	-0.02%
2023/01/11	1	67.00	7	67.37	66.50	-6	29,471	-0.02%
2023/01/10	13	68.10	7	67.54	67.20	6	29,388	0.02%
2023/01/09	29	67.54	17.1	68.30	68.20	11.9	29,198	0.04%
2023/01/06	13	66.48	10	65.69	66.20	3	28,481	0.01%
2023/01/05	11	66.12	23	65.86	65.70	-12	27,989	-0.04%
2023/01/04	18	65.37	7.1	64.83	65.70	10.9	27,698	0.04%
2023/01/03	13	62.57	15	63.62	63.20	-2	27,350	-0.01%
2022/12/30	54.1	61.85	56	62.02	62.00	-1.9	27,175	-0.01%
2022/12/29	21.1	60.04	21	60.91	61.40	0.1	27,061	0.00%
2022/12/28	3	61.63	1	62.20	61.60	2	26,892	0.01%
2022/12/27	19	61.79	24	61.87	61.90	-5	26,747	-0.02%
2022/12/26	11	60.38	11	60.81	61.10	0	26,468	0.00%
2022/12/23	2	59.00	14	59.29	59.10	-12	26,197	-0.05%
2022/12/22	14	60.20	1	60.70	59.70	13	25,954	0.05%
2022/12/21	9.2	60.33	2	60.25	60.00	7.2	25,720	0.03%
2022/12/20	87.2	62.25	255	62.98	61.40	-167.8	25,370	-0.66%	大賣/鉅額交易
2022/12/19	12	63.70	3	64.77	64.20	9	24,857	0.04%
2022/12/16	7.1	64.56	6	64.98	64.10	1.1	24,654	0.00%
2022/12/15	217	67.62	25	67.03	66.50	192	24,382	0.79%	大買/鉅額交易
2022/12/14	44	67.36	49	67.62	66.80	-5	23,822	-0.02%
2022/12/13	20.1	65.81	50	65.78	65.00	-29.9	23,062	-0.13%
2022/12/12	35	64.96	33	65.72	66.60	2	22,467	0.01%
2022/12/09	5.1	62.46	5	62.38	62.30	0.1	21,593	0.00%
2022/12/08	8	62.94	15	63.05	63.00	-7	21,338	-0.03%
2022/12/07	38	64.23	197	63.91	63.40	-159	20,901	-0.76%	大賣/鉅額交易
2022/12/06	21.1	65.32	20	64.77	64.90	1.1	20,373	0.01%
2022/12/05	36	66.96	25	67.16	66.90	11	19,893	0.06%
2022/12/02	68	67.13	45	67.61	66.70	23	19,576	0.12%
2022/12/01	195	67.30	61	67.23	67.90	134	18,949	0.71%	大買/鉅額交易
2022/11/30	68	64.91	75.2	65.20	65.20	-7.2	18,126	-0.04%
2022/11/29	131	66.14	244	65.97	63.70	-113	16,812	-0.67%	大買/大賣/鉅額交易
2022/11/28	46	61.48	54	62.59	64.80	-8	14,714	-0.05%
2022/11/25	41	60.06	42.3	59.69	60.60	-1.3	14,089	-0.01%
2022/11/24	12	57.26	27	57.22	57.70	-15	12,958	-0.12%
2022/11/23	45	56.81	29.1	56.79	57.10	15.9	12,521	0.13%
2022/11/22	206	54.76	23	54.60	54.90	183	11,541	1.59%	大買/鉅額交易
2022/11/21	5	52.02	12	52.28	54.10	-7	10,587	-0.07%
2022/11/18	4.1	49.38	0	0.00	49.20	4.1	9,933	0.04%
2022/11/17	14	50.67	13.5	50.77	50.20	0.5	9,704	0.01%
2022/11/16	10	50.12	6.1	50.55	50.90	3.9	9,257	0.04%
2022/11/15	14	49.83	12.2	50.59	51.10	1.8	8,791	0.02%
2022/11/14	30	45.83	4.6	48.97	49.50	25.4	7,961	0.32%
2022/11/11	1	45.00	5	45.09	45.00	-4	7,484	-0.05%
2022/11/10	2.6	44.48	5.6	44.87	44.40	-3	7,462	-0.04%
2022/11/09	1	45.30	3	44.98	44.80	-2	7,416	-0.03%
2022/11/08	2	45.75	0	0.00	45.35	2	7,303	0.03%
2022/11/07	3	45.23	2	45.38	45.75	1	7,330	0.01%
2022/11/04	1	44.10	2	44.68	45.05	-1	7,310	-0.01%
2022/11/03	18	44.58	0	0.00	44.45	18	7,270	0.25%
2022/11/02	1	45.40	0	0.00	45.20	1	7,337	0.01%
2022/11/01	3	45.50	2	45.58	45.60	1	7,586	0.01%
2022/10/31	0	46.10	1	46.15	45.60	-1	7,566	-0.01%
2022/10/28	0.1	45.90	2	45.68	45.75	-1.9	7,556	-0.03%
2022/10/27	2	45.93	4	45.65	46.55	-2	7,447	-0.03%
2022/10/26	6	44.72	5.3	44.88	44.40	0.7	7,331	0.01%
2022/10/25	10.2	44.34	4	44.54	44.30	6.2	7,207	0.09%
2022/10/24	8	45.71	5	45.92	46.00	3	6,936	0.04%
2022/10/21	11	44.25	32	44.94	45.05	-21	6,516	-0.32%
2022/10/20	8.1	41.22	1	41.40	41.35	7.1	5,996	0.12%
2022/10/19	0	0.00	1.1	43.47	43.00	-1.1	5,965	-0.02%
2022/10/18	0.5	43.20	0	0.00	42.80	0.5	6,023	0.01%
2022/10/17	0	0.00	1	43.45	43.45	-1	6,156	-0.02%
2022/10/14	3.1	42.31	6	42.78	42.80	-2.9	6,177	-0.05%
2022/10/13	2.1	42.28	6	42.04	41.05	-3.9	6,136	-0.06%
2022/10/12	2	40.78	2	41.00	41.05	0	6,071	0.00%
2022/10/11	5	41.01	0	0.00	40.80	5	6,175	0.08%
2022/10/07	2	42.15	1	42.10	42.90	1	6,221	0.02%
2022/10/06	0	0.00	1	42.10	41.25	-1	6,295	-0.02%
2022/10/05	1	42.30	0	0.00	41.20	1	6,646	0.02%
2022/10/03	1	40.75	3	40.75	40.75	-2	7,032	-0.03%
2022/09/30	1	40.40	7	40.55	41.05	-6	7,162	-0.08%
2022/09/28	1	41.35	0	0.00	41.20	1	7,355	0.01%
2022/09/27	3	42.78	0	0.00	42.65	3	7,378	0.04%
2022/09/26	0	0.00	6	42.67	41.85	-6	7,436	-0.08%
2022/09/23	1	42.85	1	43.00	42.85	0	7,635	0.00%
2022/09/22	0	0.00	3	43.33	43.45	-3	7,823	-0.04%
2022/09/21	1	43.05	0	0.00	42.60	1	8,031	0.01%
2022/09/20	0	0.00	2	42.68	43.30	-2	8,266	-0.02%
2022/09/16	2	42.10	0	0.00	41.95	2	8,792	0.02%
2022/09/14	1	42.05	0	0.00	42.20	1	9,969	0.01%
2022/09/13	1	42.10	0	0.00	42.15	1	10,474	0.01%
2022/09/08	1	42.05	2	42.00	42.35	-1	10,844	-0.01%
2022/09/07	0	42.30	0	0.00	41.85	0	11,040	0.00%
2022/09/06	1	42.30	4	42.15	42.05	-3	11,057	-0.03%
2022/09/05	3	43.65	2	43.78	43.40	1	11,033	0.01%
2022/09/02	1	42.70	2	43.63	43.85	-1	11,015	-0.01%
2022/09/01	16	43.02	10	43.15	43.20	6	10,804	0.06%
2022/08/31	0	0.00	1	41.30	41.25	-1	10,484	-0.01%
2022/08/30	10	40.70	2	40.88	40.60	8	10,489	0.08%
2022/08/29	4	40.10	1	40.20	40.15	3	10,523	0.03%
2022/08/26	1	40.90	1	40.85	41.00	0	10,537	0.00%
2022/08/25	0	0.00	2	40.08	39.85	-2	10,558	-0.02%
2022/08/24	2	40.75	0	0.00	40.70	2	10,758	0.02%
2022/08/22	2	40.88	0	0.00	40.85	2	10,847	0.02%
2022/08/19	4	41.33	1	41.50	41.30	3	10,809	0.03%
2022/08/18	2	41.45	0	0.00	41.50	2	10,867	0.02%
2022/08/17	3	42.08	2	42.10	41.95	1	10,930	0.01%
2022/08/16	0	0.00	2	42.40	42.40	-2	10,886	-0.02%
2022/08/15	0	0.00	1	42.90	42.55	-1	10,870	-0.01%
2022/08/12	2	42.50	5	42.05	42.40	-3	10,881	-0.03%
2022/08/11	2	41.85	0	0.00	41.80	2	10,866	0.02%
2022/08/10	5	41.95	5	42.03	41.95	0	10,869	0.00%
2022/08/09	0	0.00	3	41.93	42.20	-3	10,889	-0.03%
2022/08/08	7	40.20	73.8	40.87	41.45	-66.8	10,907	-0.61%
2022/08/05	1	44.15	2	44.00	43.80	-1	10,664	-0.01%
2022/08/04	3	43.33	0	0.00	43.25	3	10,610	0.03%
2022/08/03	2	44.33	12	44.60	44.05	-10	10,503	-0.10%
2022/08/02	3	44.92	0	0.00	45.10	3	10,414	0.03%
2022/07/29	4	45.71	12	45.87	45.75	-8	10,334	-0.08%
2022/07/28	1	45.50	0	0.00	45.45	1	10,296	0.01%
2022/07/27	0	0.00	14	45.80	46.20	-14	10,234	-0.14%
2022/07/26	13	45.50	5	45.78	45.55	8	10,166	0.08%
2022/07/25	25	45.07	43	45.03	45.80	-18	10,061	-0.18%
2022/07/22	21	45.51	9	45.99	45.95	12	9,867	0.12%
2022/07/21	33	46.41	10	46.43	46.95	23	9,614	0.24%
2022/07/20	5	47.95	0	0.00	47.50	5	9,444	0.05%
2022/07/19	4	48.15	2	48.05	48.05	2	9,371	0.02%
2022/07/18	1	48.60	0	0.00	48.50	1	9,321	0.01%
2022/07/15	4	48.23	42	47.80	48.00	-38	9,207	-0.41%
2022/07/14	5	48.85	2	48.70	49.00	3	9,075	0.03%
2022/07/13	42	49.39	41	48.49	49.00	1	8,896	0.01%
2022/07/12	7	46.40	19	46.81	46.90	-12	8,479	-0.14%
2022/07/11	10	46.51	8	46.04	46.10	2	8,246	0.02%
2022/07/08	2	44.35	5	44.64	44.70	-3	8,045	-0.04%
2022/07/07	1	43.30	2	43.60	43.70	-1	7,907	-0.01%
2022/07/06	4	42.95	5	42.85	42.50	-1	7,786	-0.01%
2022/07/05	2	44.15	1	45.10	44.50	1	7,651	0.01%
2022/07/04	5	44.72	5	44.63	44.40	0	7,573	0.00%
2022/07/01	6	45.26	678	45.72	44.40	-672	7,468	-9.00%	大賣/鉅額交易
2022/06/30	28	47.34	2	47.50	47.20	26	7,202	0.36%
2022/06/29	10	48.07	4	47.46	47.50	6	6,978	0.09%
2022/06/28	2	48.60	13	48.95	48.35	-11	6,707	-0.16%
2022/06/27	780	49.33	43	49.36	50.20	737	6,443	11.44%	大買/鉅額交易
2022/06/24	14	49.99	2.4	49.86	50.00	11.6	6,089	0.19%
2022/06/23	46	50.59	34.1	50.25	50.50	11.9	5,800	0.21%
2022/06/22	66	49.50	73	49.26	49.10	-7	4,986	-0.14%
2022/06/21	16	47.79	93	47.41	49.75	-77	4,553	-1.69%
2022/06/20	27	45.62	2	45.28	45.30	25	3,987	0.63%
2022/06/17	20	46.70	2	46.23	46.10	18	3,770	0.48%
2022/06/16	12	46.50	79	46.52	45.80	-67	3,557	-1.88%
2022/06/15	3	45.27	24	45.51	45.40	-21	3,336	-0.63%
2022/06/14	26	44.23	480	44.26	44.80	-454	3,285	-13.82%	大賣/鉅額交易
2022/06/13	6	45.93	28	45.88	45.40	-22	3,201	-0.69%
2022/06/09	0	0.00	3	44.90	45.20	-3	3,089	-0.10%
2022/06/08	5	44.39	0	0.00	44.35	5	3,099	0.16%
2022/06/07	5	44.70	3	44.35	44.35	2	3,070	0.07%
2022/06/06	5.1	45.00	0	0.00	44.70	5.1	3,007	0.17%
2022/06/02	67	45.60	0	0.00	45.15	67	3,005	2.23%
2022/06/01	54.4	44.75	47	45.80	45.80	7.4	2,937	0.25%
2022/05/31	1	44.05	1	44.00	44.45	0	2,668	0.00%
2022/05/27	11	43.26	12	43.32	43.30	-1	2,472	-0.04%
2022/05/26	484	43.76	16	43.68	43.15	468	2,442	19.16%	大買/鉅額交易
2022/05/25	7	42.92	15	43.19	43.15	-8	2,352	-0.34%
2022/05/24	0	0.00	1	42.20	42.15	-1	2,309	-0.04%
2022/05/20	3	42.17	1	42.40	41.95	2	2,280	0.09%
2022/05/19	15	41.23	15	41.90	42.20	0	2,270	0.00%
2022/05/18	12	41.86	10	42.19	42.05	2	2,204	0.09%
2022/05/17	2	41.90	0	0.00	41.95	2	2,198	0.09%
2022/05/16	0	0.00	3	41.70	42.00	-3	2,128	-0.14%
2022/05/13	2	40.35	11	40.12	40.10	-9	1,945	-0.46%
2022/05/12	9	38.48	8	38.10	38.10	1	1,868	0.05%
2022/05/11	27	38.35	24	38.65	38.65	3	1,865	0.16%
2022/05/10	6	38.27	5	38.65	38.65	1	1,859	0.05%
2022/05/06	5	39.49	0	0.00	39.55	5	1,836	0.27%
2022/05/03	10	39.63	10	39.65	39.65	0	1,885	0.00%
2022/04/29	10	39.65	10	39.62	39.60	0	1,908	0.00%
2022/04/25	1	40.10	5	40.40	40.10	-4	2,081	-0.19%
2022/04/22	2	41.13	2	41.25	41.20	0	2,099	0.00%
2022/04/21	2	41.43	6	41.43	41.10	-4	2,154	-0.19%
2022/04/20	0	0.00	1.2	40.68	40.95	-1.2	2,209	-0.05%
2022/04/18	0	0.00	2	40.15	40.00	-2	2,245	-0.09%
2022/04/15	0	0.00	2	40.60	40.55	-2	2,267	-0.09%
2022/04/14	0	0.00	1	40.65	40.50	-1	2,350	-0.04%
2022/04/13	0	0.00	2	40.00	39.95	-2	2,372	-0.08%
2022/04/12	8	39.25	7	39.10	39.10	1	2,472	0.04%
2022/04/11	11	39.86	12	39.30	39.10	-1	2,555	-0.04%
2022/04/08	14	40.03	14	39.90	39.90	0	2,701	0.00%
2022/04/07	15.7	40.30	14	39.90	39.90	1.7	2,754	0.06%
2022/04/06	8	40.38	8	40.61	40.55	0	2,779	0.00%
2022/04/01	1	40.25	0	0.00	40.35	1	2,797	0.04%
2022/03/31	4.3	40.70	0	0.00	40.70	4.3	2,820	0.15%
2022/03/30	2	40.53	0	0.00	40.65	2	2,877	0.07%
2022/03/29	0	0.00	2	40.50	40.50	-2	2,871	-0.07%
2022/03/28	4	39.90	4	40.10	40.10	0	2,875	0.00%
2022/03/24	10	40.33	10	40.56	40.55	0	2,930	0.00%
2022/03/23	10	40.48	14	40.67	40.70	-4	2,976	-0.13%
2022/03/21	10	39.93	10	39.95	39.95	0	3,002	0.00%
2022/03/18	0	0.00	3.9	39.75	39.80	-3.9	3,030	-0.13%
2022/03/16	13	39.05	13	39.02	39.00	0	3,028	0.00%
2022/03/15	10	38.83	30	38.80	38.85	-20	3,033	-0.66%
2022/03/14	16	39.09	15	39.10	39.10	1	3,026	0.03%
2022/03/11	16	39.39	14	39.16	39.05	2	3,025	0.07%
2022/03/10	0	0.00	2	40.05	40.30	-2	2,959	-0.07%
2022/03/09	3	39.10	3	39.30	39.30	0	2,948	0.00%
2022/03/08	14.1	39.44	12	38.90	38.90	2.1	2,973	0.07%
2022/03/07	1	40.10	0	0.00	39.70	1	2,936	0.03%
2022/03/04	3	40.93	0	0.00	40.90	3	2,906	0.10%
2022/02/25	5	40.82	0	0.00	40.85	5	3,128	0.16%
2022/02/24	5	40.77	0	0.00	40.70	5	3,250	0.15%
2022/02/23	1	42.00	1	41.85	41.85	0	3,355	0.00%
2022/02/22	7	41.76	0	0.00	41.75	7	3,515	0.20%
2022/02/21	0	0.00	2	42.90	42.75	-2	3,568	-0.06%
2022/02/18	1	42.25	0	0.00	42.40	1	3,706	0.03%
2022/02/17	0	0.00	2	42.45	42.25	-2	3,963	-0.05%
2022/02/16	0	0.00	0.5	41.70	41.70	-0.5	3,962	-0.01%
2022/02/14	1	41.20	0	0.00	41.20	1	4,128	0.02%
2022/02/10	0.1	41.85	0	0.00	41.85	0.1	4,201	0.00%
2022/02/09	0.1	41.80	0	0.00	42.00	0.1	4,231	0.00%
2022/02/08	1	42.00	0	0.00	42.05	1	4,253	0.02%
2022/02/07	0	0.00	3	41.50	41.75	-3	4,312	-0.07%
2022/01/25	3	40.85	0	0.00	40.80	3	4,417	0.07%
2022/01/21	2	41.40	0	0.00	41.35	2	4,537	0.04%
2022/01/19	5	42.02	0	0.00	41.80	5	4,576	0.11%
2022/01/18	2	42.88	0	0.00	42.75	2	4,557	0.04%
2022/01/17	1	43.10	0	0.00	43.10	1	4,644	0.02%
2022/01/14	0	0.00	2	43.55	43.55	-2	4,736	-0.04%
2022/01/13	0	0.00	2	43.60	43.45	-2	4,898	-0.04%
2022/01/12	0	0.00	2	42.60	42.60	-2	4,951	-0.04%
2022/01/11	2	42.80	1	42.85	42.75	1	5,175	0.02%
2022/01/10	1	43.05	2	43.10	43.30	-1	5,515	-0.02%
2022/01/07	3	43.65	2.9	43.77	43.60	0.1	5,730	0.00%
2022/01/06	0	0.00	2	43.28	43.60	-2	5,794	-0.03%
2022/01/05	0	0.00	1	43.50	43.55	-1	5,988	-0.02%
2022/01/04	1	43.15	2	43.10	43.25	-1	6,131	-0.02%
2022/01/03	4	42.60	6	42.78	42.85	-2	6,645	-0.03%
2021/12/30	3	41.87	0	0.00	41.90	3	6,725	0.04%
2021/12/27	1	42.00	0	0.00	42.00	1	7,032	0.01%
2021/12/16	0	0.00	1	41.60	41.25	-1	8,246	-0.01%
2021/12/15	1	41.10	0	0.00	41.15	1	8,731	0.01%
2021/12/14	1	41.15	0	0.00	41.10	1	9,503	0.01%
2021/12/13	2	41.50	0	0.00	41.55	2	9,818	0.02%
2021/12/10	3	41.43	0	0.00	41.35	3	10,132	0.03%
2021/12/09	0	0.00	6	41.92	41.70	-6	10,150	-0.06%
2021/12/07	0	0.00	1	41.55	41.90	-1	10,150	-0.01%
2021/12/06	0	0.00	1	41.25	41.55	-1	10,137	-0.01%
2021/12/03	2	41.38	0	0.00	41.45	2	10,151	0.02%
2021/12/02	1	41.35	0	0.00	41.30	1	10,165	0.01%
2021/12/01	0	0.00	1	41.55	41.55	-1	10,150	-0.01%
2021/11/30	0	0.00	1	41.80	41.00	-1	10,150	-0.01%
2021/11/29	1	41.10	0	0.00	41.10	1	10,145	0.01%
2021/11/26	4	41.71	0	0.00	41.60	4	10,092	0.04%
2021/11/25	0	0.00	1	42.75	42.40	-1	10,021	-0.01%
2021/11/24	1	42.80	2	42.73	42.80	-1	10,011	-0.01%
2021/11/23	2	43.45	0	0.00	43.15	2	9,994	0.02%
2021/11/22	0	0.00	3.1	44.21	44.05	-3.1	9,908	-0.03%
2021/11/19	2	43.55	1.2	43.79	43.30	0.8	9,740	0.01%
2021/11/18	0	0.00	4	43.36	43.10	-4	9,587	-0.04%
2021/11/17	4	43.00	1	42.70	43.40	3	9,523	0.03%
2021/11/16	3.1	43.38	10.4	42.87	43.35	-7.3	9,379	-0.08%
2021/11/15	2	41.90	0	0.00	41.90	2	9,147	0.02%
2021/11/12	0	0.00	20	41.38	41.85	-20	9,137	-0.22%
2021/11/11	4	41.10	10	40.96	40.80	-6	9,095	-0.07%
2021/11/10	0	0.00	1	41.55	41.55	-1	9,033	-0.01%
2021/11/09	0	0.00	1	41.85	42.10	-1	9,018	-0.01%
2021/11/08	1	41.65	0	0.00	41.50	1	8,969	0.01%
2021/11/05	4	41.55	0	0.00	41.85	4	8,947	0.04%
2021/11/04	4	41.93	7	41.59	41.50	-3	8,966	-0.03%
2021/11/02	1	41.60	4	41.89	41.50	-3	8,965	-0.03%
2021/11/01	6	41.33	2	41.50	41.35	4	8,871	0.05%
2021/10/29	4	41.21	1	41.10	41.10	3	8,813	0.03%
2021/10/28	1	41.90	2	41.90	41.90	-1	8,730	-0.01%
2021/10/26	1	42.40	3	42.47	42.40	-2	8,666	-0.02%
2021/10/25	0	0.00	3	42.58	42.70	-3	8,597	-0.03%
2021/10/22	5	42.46	6	42.45	42.20	-1	8,522	-0.01%
2021/10/21	1	42.95	3	42.80	43.10	-2	8,420	-0.02%
2021/10/20	2	41.60	10	41.88	41.40	-8	8,208	-0.10%
2021/10/19	6	42.23	21	42.24	41.90	-15	8,091	-0.19%
2021/10/18	22	43.70	25	43.13	42.15	-3	7,879	-0.04%
2021/10/15	6	43.82	7.6	44.02	44.25	-1.6	7,551	-0.02%
2021/10/14	11	43.10	12	43.08	42.95	-1	7,346	-0.01%
2021/10/13	24	43.27	12	42.78	43.65	12	7,244	0.17%
2021/10/12	20	43.54	35	44.21	42.70	-15	7,081	-0.21%
2021/10/08	53	44.25	27.2	44.33	44.20	25.8	6,883	0.38%
2021/10/07	14	42.72	7	42.84	43.05	7	6,326	0.11%
2021/10/06	33	41.59	31	42.12	42.15	2	6,118	0.03%
2021/10/05	0	0.00	10	40.10	40.30	-10	5,905	-0.17%
2021/10/04	1	40.90	1.3	40.61	40.60	-0.3	5,852	-0.01%
2021/10/01	27	40.54	51	40.28	40.25	-24	5,782	-0.42%
2021/09/30	52	42.33	10	42.60	42.70	42	5,642	0.74%
2021/09/29	1	42.10	4	42.34	42.00	-3	5,550	-0.05%
2021/09/28	3	42.45	2	42.40	42.80	1	5,453	0.02%
2021/09/27	18	44.14	27	44.25	43.10	-9	5,411	-0.17%
2021/09/24	26	43.59	23	43.91	44.00	3	5,138	0.06%
2021/09/23	29	43.51	20	43.28	43.80	9	4,989	0.18%
2021/09/22	36	43.90	81	43.14	43.70	-45	4,756	-0.95%
2021/09/17	32.1	43.32	30.1	43.37	43.95	2	4,291	0.05%
2021/09/16	9	41.07	1.1	40.93	41.15	7.9	3,610	0.22%
2021/09/15	5	39.39	7	39.56	40.30	-2	3,399	-0.06%
2021/09/14	0	0.00	1	38.15	38.25	-1	3,195	-0.03%
2021/09/13	5	38.05	3	38.00	38.05	2	3,189	0.06%
2021/09/08	1	37.20	0	0.00	36.90	1	3,339	0.03%
2021/09/06	1	37.50	0	0.00	37.50	1	3,386	0.03%
2021/09/02	2	37.60	2	37.85	37.85	0	3,378	0.00%
2021/09/01	0	0.00	1	38.00	38.00	-1	3,369	-0.03%
2021/08/31	12	37.68	2	37.85	37.85	10	3,366	0.30%
2021/08/30	2	38.10	2	38.25	38.10	0	3,373	0.00%
2021/08/27	0	0.00	2	37.90	38.00	-2	3,369	-0.06%
2021/08/26	0.2	37.45	1	37.85	37.45	-0.8	3,367	-0.02%
2021/08/25	0	0.00	1	37.35	37.30	-1	3,369	-0.03%
2021/08/24	1	37.00	4	36.84	36.95	-3	3,388	-0.09%
2021/08/20	6.1	36.45	0	0.00	36.35	6.1	3,439	0.18%
2021/08/19	2	36.85	0	0.00	36.70	2	3,468	0.06%
2021/08/18	2	36.50	3	37.33	37.55	-1	3,469	-0.03%
2021/08/17	3.2	37.36	0	0.00	37.00	3.2	3,480	0.09%
2021/08/16	1	37.95	0	0.00	37.80	1	3,481	0.03%
2021/08/13	1	38.60	0	0.00	38.50	1	3,483	0.03%
2021/08/12	10	39.10	0	0.00	39.05	10	3,491	0.29%
2021/08/11	10	39.05	0	0.00	39.15	10	3,558	0.28%
2021/08/10	41	39.58	1	39.40	39.40	40	3,646	1.10%
2021/08/09	10	40.45	0	0.00	40.35	10	3,746	0.27%
2021/08/06	0	0.00	2	41.30	40.90	-2	3,899	-0.05%
2021/08/05	0	0.00	1	40.30	40.10	-1	3,965	-0.03%
2021/08/03	3	39.50	1	39.40	39.40	2	4,282	0.05%
2021/07/26	0	0.00	1	41.30	40.85	-1	4,940	-0.02%
2021/07/22	0	0.00	12	41.00	40.70	-12	5,087	-0.24%
2021/07/21	3	39.87	6	39.88	40.00	-3	5,135	-0.06%
2021/07/19	2	41.48	0	0.00	41.35	2	5,206	0.04%
2021/07/16	0	0.00	1	42.90	42.50	-1	5,419	-0.02%
2021/07/15	2	41.83	1	41.90	41.75	1	5,568	0.02%
2021/07/12	1	42.55	0	0.00	42.50	1	6,040	0.02%
2021/07/09	0	0.00	25	41.91	41.95	-25	6,373	-0.39%
2021/07/08	0	0.00	1	42.75	42.00	-1	6,864	-0.01%
2021/07/07	0	0.00	2	42.78	42.60	-2	7,496	-0.03%
2021/07/05	0	0.00	3	42.80	42.80	-3	8,124	-0.04%
2021/07/02	4	43.04	2	43.03	43.00	2	8,189	0.02%
2021/07/01	0	0.00	0	42.65	42.15	0	8,194	0.00%
2021/06/30	5	42.60	15	42.50	42.60	-10	8,237	-0.12%
2021/06/29	1	42.45	0	0.00	42.30	1	8,331	0.01%
2021/06/28	0	0.00	2	42.15	42.50	-2	8,484	-0.02%
2021/06/25	1	42.70	7	42.46	42.50	-6	8,515	-0.07%
2021/06/24	8	42.06	3	42.47	42.75	5	8,614	0.06%
2021/06/23	1	40.65	2	41.43	41.60	-1	8,997	-0.01%
2021/06/18	1	40.50	1.8	40.36	40.50	-0.8	10,830	-0.01%
2021/06/17	1	40.10	10	40.10	40.20	-9	10,808	-0.08%
2021/06/16	0	0.00	1	40.15	40.05	-1	10,903	-0.01%
2021/06/11	2	39.65	0	0.00	39.65	2	11,273	0.02%
2021/06/09	1	39.50	0	0.00	39.35	1	11,374	0.01%
2021/06/08	1	39.60	0	0.00	39.65	1	11,406	0.01%
2021/06/07	10	39.10	0	0.00	39.80	10	11,473	0.09%
2021/06/04	25	40.25	1	40.05	40.15	24	11,526	0.21%
2021/06/03	0	0.00	1	40.20	40.10	-1	11,617	-0.01%
2021/06/01	0	0.00	6	39.95	40.10	-6	11,728	-0.05%
2021/05/31	3	39.70	3	39.47	39.45	0	11,793	0.00%
2021/05/28	0	0.00	16.3	39.83	39.70	-16.3	11,827	-0.14%
2021/05/27	1	38.80	1.2	39.02	38.80	-0.2	11,868	0.00%
2021/05/26	5	39.57	0	0.00	39.80	5	11,895	0.04%
2021/05/25	0	0.00	1	40.10	39.55	-1	12,015	-0.01%
2021/05/24	0	0.00	1	39.50	39.50	-1	12,265	-0.01%
2021/05/21	0	0.00	2	39.43	39.20	-2	12,377	-0.02%
2021/05/20	13	38.80	0	0.00	38.60	13	12,562	0.10%
2021/05/19	6	38.85	1	39.25	39.20	5	12,798	0.04%
2021/05/18	1	37.95	14	38.15	38.85	-13	12,797	-0.10%
2021/05/17	25	36.31	2	37.30	36.00	23	12,762	0.18%
2021/05/14	16	40.60	6	40.03	38.90	10	12,672	0.08%
2021/05/13	1	36.20	3	37.72	38.40	-2	12,556	-0.02%
2021/05/12	9.1	38.41	11	40.20	38.10	-1.9	12,478	-0.02%
2021/05/11	7	40.98	12	41.29	40.60	-5	12,357	-0.04%
2021/05/10	2	43.05	2	43.45	43.20	0	12,322	0.00%
2021/05/07	2	42.58	3	42.48	42.90	-1	12,358	-0.01%
2021/05/06	0	40.55	0	0.00	40.55	0	12,440	0.00%
2021/05/05	1	40.00	3	41.03	40.40	-2	12,720	-0.02%
2021/05/04	6	40.82	6	41.75	40.50	0	12,698	0.00%
2021/05/03	34	44.39	1	43.45	42.95	33	12,571	0.26%
2021/04/29	0	0.00	3	45.30	45.40	-3	12,565	-0.02%
2021/04/28	10	45.45	0	0.00	45.15	10	12,567	0.08%
2021/04/27	1	44.80	1	45.70	45.60	0	12,645	0.00%
2021/04/23	0	0.00	3	44.83	44.60	-3	12,780	-0.02%
2021/04/22	5	45.27	3	45.87	44.35	2	12,901	0.02%
2021/04/21	7	46.62	4	46.46	46.50	3	12,842	0.02%
2021/04/20	5	47.82	8.2	47.35	47.85	-3.2	12,734	-0.02%
2021/04/19	5	46.48	1	46.20	46.40	4	12,771	0.03%
2021/04/16	2	45.70	8	45.61	45.65	-6	12,810	-0.05%
2021/04/15	5	45.71	4	45.70	45.55	1	12,884	0.01%
2021/04/14	12	47.03	9	46.95	47.20	3	12,794	0.02%
2021/04/13	19	47.20	42	47.19	46.80	-23	13,010	-0.18%
2021/04/12	19	46.28	10	46.45	46.30	9	12,787	0.07%
2021/04/09	6	44.90	7	44.96	44.70	-1	13,190	-0.01%
2021/04/08	3.1	43.95	1	43.85	44.05	2.1	13,439	0.02%
2021/04/07	4	43.94	0	0.00	43.95	4	13,403	0.03%
2021/04/06	4	44.03	0	44.05	44.00	4	13,536	0.03%
2021/04/01	4	44.25	1	44.10	44.45	3	14,220	0.02%
2021/03/31	1	44.05	6	44.09	44.05	-5	14,437	-0.03%
2021/03/30	0	0.00	7	43.31	43.35	-7	14,258	-0.05%
2021/03/29	6	43.41	0	0.00	43.45	6	14,224	0.04%
2021/03/26	21	43.70	6	43.94	43.25	15	14,084	0.11%
2021/03/25	35	46.28	42	46.23	45.10	-7	13,578	-0.05%
2021/03/24	9	45.56	25	46.39	46.65	-16	12,788	-0.12%
2021/03/23	2	43.00	11	42.76	42.45	-9	11,679	-0.08%
2021/03/22	6	41.83	7	41.96	42.45	-1	11,591	-0.01%
2021/03/19	6	42.13	0	0.00	42.10	6	11,540	0.05%
2021/03/18	9	43.26	2	42.80	42.80	7	11,438	0.06%
2021/03/17	12	43.16	10	43.35	43.30	2	11,313	0.02%
2021/03/16	3	42.83	8	42.84	42.75	-5	11,058	-0.05%
2021/03/15	0	0.00	2	42.25	42.25	-2	10,985	-0.02%
2021/03/12	0	0.00	1	42.45	42.50	-1	10,965	-0.01%
2021/03/11	4	42.45	1	42.70	42.40	3	10,998	0.03%
2021/03/10	9	42.75	12	42.36	42.35	-3	10,968	-0.03%
2021/03/09	6	42.39	4	42.83	42.85	2	10,911	0.02%
2021/03/08	6	42.15	8	42.77	42.10	-2	10,839	-0.02%
2021/03/05	0	0.00	1	41.75	41.50	-1	10,725	-0.01%
2021/03/04	1	41.50	0	0.00	41.60	1	10,714	0.01%
2021/03/03	3	41.72	8	41.75	41.85	-5	10,655	-0.05%
2021/03/02	12	42.26	9	41.61	41.20	3	10,597	0.03%
2021/02/26	2	41.85	1	42.05	41.65	1	10,553	0.01%
2021/02/25	13	42.71	6	42.73	42.60	7	10,566	0.07%
2021/02/24	4	42.09	1	42.00	41.40	3	10,518	0.03%
2021/02/23	2	43.45	1	43.80	43.55	1	10,325	0.01%
2021/02/22	32	43.04	16.3	43.30	42.90	15.7	10,227	0.15%
2021/02/19	7.3	43.23	2	42.95	43.70	5.3	10,159	0.05%
2021/02/18	3	40.78	0	0.00	41.10	3	9,965	0.03%
2021/02/17	2	40.50	0	0.00	40.90	2	10,053	0.02%
2021/02/05	1	40.30	5	40.28	40.00	-4	10,018	-0.04%
2021/02/02	1	41.05	4	41.03	41.15	-3	9,943	-0.03%
2021/02/01	1	40.10	32	40.04	40.45	-31	9,892	-0.31%
2021/01/29	9	41.62	2	41.15	40.90	7	9,858	0.07%
2021/01/28	7	42.04	9	41.82	41.35	-2	9,789	-0.02%
2021/01/27	9	42.02	17	43.02	43.20	-8	9,589	-0.08%
2021/01/26	1	41.10	8	41.20	41.10	-7	9,261	-0.08%
2021/01/25	3.3	42.14	11	41.51	41.95	-7.7	9,225	-0.08%
2021/01/21	1	41.05	0	0.00	40.95	1	9,061	0.01%
2021/01/20	12	42.85	2	42.50	41.45	10	8,987	0.11%
2021/01/18	1.1	43.55	2	43.75	43.55	-0.9	8,730	-0.01%
2021/01/15	3	43.13	5	43.11	42.75	-2	8,578	-0.02%
2021/01/14	9	44.63	5	45.04	44.30	4	8,366	0.05%
2021/01/13	1.2	44.41	2	45.18	44.45	-0.8	8,162	-0.01%
2021/01/12	3	44.52	2	44.88	43.95	1	8,071	0.01%
2021/01/11	8	46.87	1.1	46.50	46.80	6.9	7,913	0.09%
2021/01/08	2.1	46.97	4	47.04	46.55	-1.9	7,853	-0.02%
2021/01/07	3	48.37	22	48.36	48.00	-19	7,662	-0.25%
2021/01/06	60	50.97	20.1	50.40	49.00	39.9	7,415	0.54%
2021/01/05	3.2	49.30	63.3	49.61	48.85	-60.1	6,700	-0.90%
2021/01/04	65	48.87	14.2	49.69	50.90	50.8	6,279	0.81%
2020/12/31	27.3	45.19	54.4	45.41	46.90	-27.1	5,551	-0.49%
2020/12/30	0	0.00	1.1	42.69	42.85	-1.1	5,130	-0.02%
2020/12/29	25.2	42.13	16.4	42.99	42.20	8.8	5,130	0.17%
2020/12/28	71	43.58	16.6	43.56	43.50	54.4	4,966	1.09%
2020/12/25	3	40.38	3.7	39.48	41.05	-0.7	4,236	-0.02%
2020/12/16	0	0.00	1	37.25	37.50	-1	4,059	-0.02%
2020/12/15	2	37.05	0	0.00	36.50	2	4,114	0.05%
2020/12/14	1	36.60	0	0.00	36.70	1	4,295	0.02%
2020/12/11	4	36.95	0	0.00	36.80	4	4,351	0.09%
2020/12/09	0	0.00	1	38.00	37.85	-1	4,563	-0.02%
2020/12/07	5	37.50	0	0.00	37.65	5	4,911	0.10%
2020/12/02	1	38.20	0	0.00	38.55	1	5,096	0.02%
2020/11/30	1	39.20	0	0.00	39.00	1	5,256	0.02%
2020/11/26	0	0.00	10	39.25	39.20	-10	5,594	-0.18%
2020/11/24	1	38.75	1	39.00	38.75	0	6,017	0.00%
2020/11/23	3	40.15	0	0.00	40.10	3	6,060	0.05%
2020/11/20	2	39.98	0.3	39.70	40.05	1.7	6,286	0.03%
2020/11/19	5	38.99	0	0.00	38.90	5	6,314	0.08%
2020/11/18	0	0.00	16.6	38.70	39.00	-16.6	6,319	-0.26%
2020/11/17	0	0.00	6	37.82	38.10	-6	6,289	-0.10%
2020/11/16	4	37.50	0	0.00	37.70	4	6,399	0.06%
2020/11/13	0	0.00	7	36.44	36.25	-7	6,375	-0.11%
2020/11/12	1	35.90	0	0.00	36.00	1	6,632	0.02%
2020/11/11	0	0.00	0.3	35.90	35.90	-0.3	6,804	0.00%
2020/11/10	0	0.00	0.2	34.70	35.05	-0.2	6,818	0.00%
2020/11/09	0	0.00	3	34.45	34.50	-3	6,897	-0.04%
2020/11/04	0	0.00	1	35.10	35.15	-1	7,647	-0.01%
2020/11/02	15	34.90	0	0.00	34.90	15	7,806	0.19%
2020/10/30	0.4	35.95	0	0.00	35.60	0.4	7,864	0.00%
2020/10/29	1	38.00	1	37.60	37.55	0	7,849	0.00%
2020/10/27	0.1	38.15	0	0.00	38.20	0.1	7,957	0.00%
2020/10/23	0.4	38.05	0	0.00	38.05	0.4	8,107	0.00%
2020/10/21	0	0.00	3	38.40	38.20	-3	8,288	-0.04%
2020/10/20	3	38.10	0	0.00	38.30	3	8,430	0.04%
2020/10/19	5	39.38	10	39.25	38.00	-5	8,490	-0.06%
2020/10/06	10	23.75	0	0.00	23.95	10	8,403	0.12%
2020/10/05	0	0.00	1	22.80	22.85	-1	8,393	-0.01%
2020/09/30	0.1	22.80	5	23.30	22.95	-4.9	8,477	-0.06%
2020/09/29	5.9	23.20	5	23.30	23.30	0.9	8,629	0.01%
2020/09/28	1	22.70	0	0.00	23.00	1	8,866	0.01%
2020/09/25	1	22.85	1	22.65	22.60	0	8,961	0.00%
2020/09/24	0	0.00	3	22.80	22.55	-3	8,931	-0.03%
2020/09/23	0	0.00	1	23.35	22.80	-1	8,866	-0.01%
2020/09/22	4	23.50	0	0.00	23.40	4	8,809	0.05%
2020/09/18	0	0.00	2	24.25	24.30	-2	8,856	-0.02%
2020/09/16	2	23.50	1	23.60	23.50	1	8,958	0.01%
2020/09/14	0	0.00	2	23.70	23.60	-2	9,023	-0.02%
2020/09/11	1	23.70	0	0.00	23.70	1	9,128	0.01%
2020/09/10	3	24.25	0	0.00	24.35	3	9,194	0.03%
2020/09/08	23	24.33	4	24.53	24.25	19	9,286	0.20%
2020/09/04	0	0.00	1	25.30	25.45	-1	9,415	-0.01%
2020/09/02	1	25.65	1	25.40	25.70	0	9,787	0.00%
2020/09/01	1	25.90	8	25.68	25.90	-7	10,242	-0.07%
2020/08/31	3	25.48	0	0.00	25.30	3	10,258	0.03%
2020/08/26	0	0.00	11	25.09	25.10	-11	10,706	-0.10%
2020/08/21	10	25.10	27	24.44	25.10	-17	10,745	-0.16%
2020/08/20	21	23.19	2	23.00	23.30	19	10,541	0.18%
2020/08/18	10.2	25.15	3	25.18	25.35	7.2	10,271	0.07%
2020/08/17	2.8	25.00	44.3	25.03	25.15	-41.5	10,263	-0.40%
2020/08/13	10	24.40	10	24.45	24.40	0	10,722	0.00%
2020/08/12	0	0.00	7.2	24.49	24.40	-7.2	11,160	-0.06%
2020/08/11	10.2	24.49	14	24.65	24.55	-3.8	11,315	-0.03%
2020/08/10	1	24.00	16	24.26	24.20	-15	11,238	-0.13%
2020/08/07	6	24.30	10	24.71	24.00	-4	11,141	-0.04%
2020/08/06	0	0.00	30	23.87	23.90	-30	10,896	-0.28%
2020/08/05	0	0.00	10	23.45	23.50	-10	10,748	-0.09%
2020/08/04	0	0.00	10	23.50	23.50	-10	10,813	-0.09%
2020/08/03	0	0.00	109.3	23.59	23.45	-109.3	10,766	-1.02%	大賣/鉅額交易
2020/07/31	6.3	23.60	22.2	23.58	23.70	-15.9	10,628	-0.15%
2020/07/30	7.2	22.99	21	23.01	23.00	-13.8	10,275	-0.13%
2020/07/28	0	0.00	1	21.00	20.85	-1	10,052	-0.01%
2020/07/27	1	21.10	1	20.65	20.70	0	10,058	0.00%
2020/07/15	0	0.00	21	21.67	21.65	-21	10,074	-0.21%
2020/07/14	0	0.00	1	21.55	21.55	-1	10,050	-0.01%
2020/07/13	1	21.25	1	21.50	21.45	0	10,089	0.00%
2020/07/10	2	21.03	3	21.28	21.10	-1	10,118	-0.01%
2020/07/09	5	21.15	0	0.00	21.10	5	10,131	0.05%
2020/07/08	8	21.39	3.3	22.03	21.40	4.7	10,172	0.05%
2020/07/07	8.3	22.06	1	22.45	22.25	7.3	10,259	0.07%
2020/07/06	0	0.00	30	21.09	21.25	-30	10,679	-0.28%
2020/07/03	40	21.25	0	0.00	21.20	40	11,003	0.36%
2020/07/02	14	21.30	0	0.00	21.25	14	11,299	0.12%
2020/06/30	0	0.00	10	21.40	21.55	-10	11,996	-0.08%
2020/06/29	0	0.00	50	21.20	21.15	-50	12,611	-0.40%
2020/06/24	7	22.00	0	0.00	21.90	7	12,541	0.06%
2020/06/19	0	0.00	0	22.30	22.50	0	12,547	0.00%
2020/06/18	5	22.50	12	22.81	22.50	-7	12,504	-0.06%
2020/06/17	5	23.05	2	23.08	22.90	3	12,471	0.02%
2020/06/15	1	22.25	1	22.50	22.10	0	12,420	0.00%
2020/06/12	5	21.90	2	22.20	22.25	3	12,415	0.02%
2020/06/11	1	22.75	0	0.00	22.70	1	12,296	0.01%
2020/06/10	2	23.80	0	0.00	23.85	2	12,240	0.02%
2020/06/09	4	23.45	11	23.89	23.85	-7	12,160	-0.06%
2020/06/08	8	23.36	17	23.26	23.20	-9	11,764	-0.08%
2020/06/05	51	22.25	19	22.11	22.30	32	11,237	0.28%
2020/06/04	5	22.00	37	21.29	22.35	-32	11,126	-0.29%
2020/06/03	0	0.00	1	20.25	20.35	-1	10,578	-0.01%
2020/06/02	0	0.00	1	20.30	20.10	-1	10,602	-0.01%
2020/06/01	5	20.40	5	20.35	20.30	0	10,650	0.00%
2020/05/27	0	0.00	4	19.94	19.90	-4	10,612	-0.04%
2020/05/26	1	20.15	0	0.00	19.90	1	10,745	0.01%
2020/05/22	6	20.13	0	0.00	20.05	6	10,719	0.06%
2020/05/21	32	20.42	14.1	20.58	20.60	17.9	10,663	0.17%
2020/05/20	16.1	20.06	21.3	20.08	20.35	-5.2	10,541	-0.05%
2020/05/19	24.3	19.55	8	19.41	19.70	16.3	10,116	0.16%
2020/05/18	0	0.00	24	17.31	17.95	-24	9,692	-0.25%
2020/05/15	20	16.94	1	17.00	16.90	19	9,511	0.20%
2020/05/14	1	16.70	0	0.00	16.70	1	9,458	0.01%
2020/05/13	0	0.00	12	16.97	16.95	-12	9,527	-0.13%
2020/05/12	1	16.65	0	0.00	16.75	1	9,612	0.01%
2020/05/11	10	16.75	22	16.96	16.90	-12	9,800	-0.12%
2020/05/08	7	16.34	0	0.00	16.35	7	10,006	0.07%
2020/05/07	2	16.50	0	0.00	16.45	2	10,091	0.02%
2020/05/06	19	16.49	2	16.40	16.40	17	10,143	0.17%
2020/05/05	2	16.65	0	0.00	16.65	2	10,113	0.02%
2020/05/04	5	16.85	1	16.90	16.70	4	10,085	0.04%
2020/04/30	10.1	17.45	0	0.00	17.40	10.1	10,060	0.10%
2020/04/29	0.9	17.45	0	0.00	17.55	0.9	9,996	0.01%
2020/04/27	2	17.00	0	0.00	17.10	2	9,904	0.02%
2020/04/21	0	0.00	4	16.65	16.75	-4	9,616	-0.04%
2020/04/20	2	17.70	0	0.00	17.70	2	9,464	0.02%
2020/04/17	10	18.55	11	18.37	17.80	-1	9,427	-0.01%
2020/04/15	4	18.44	2	18.73	18.35	2	9,244	0.02%
2020/04/14	2	18.33	0	0.00	18.45	2	9,153	0.02%
2020/04/13	10	18.95	0	0.00	18.70	10	9,024	0.11%
2020/04/10	4	19.03	1	18.95	18.75	3	8,882	0.03%
2020/04/09	4	18.56	22.4	18.60	18.50	-18.4	8,637	-0.21%
2020/04/08	6	18.15	57	18.08	18.15	-51	7,968	-0.64%
2020/04/07	11.8	16.21	179	16.40	16.50	-167.2	7,539	-2.22%	大賣/鉅額交易
2020/04/06	8.6	15.45	4	15.38	15.55	4.6	7,210	0.06%
2020/04/01	34	14.73	18	14.78	14.85	16	6,853	0.23%
2020/03/31	205	14.70	13	14.70	14.70	192	6,443	2.98%	大買/鉅額交易
2020/03/27	0	0.00	30	16.75	16.30	-30	5,786	-0.52%
2020/03/26	30	16.25	0	0.00	16.65	30	5,713	0.53%
2020/03/25	1	15.50	0	0.00	15.50	1	5,625	0.02%
2020/03/24	21	15.04	30	15.00	14.65	-9	5,551	-0.16%
2020/03/23	30	14.60	0	0.00	14.45	30	5,505	0.54%
2020/03/20	11	15.15	10	15.25	15.15	1	5,562	0.02%
2020/03/19	3	14.67	0	0.00	14.50	3	5,495	0.05%
2020/03/18	2	16.50	0	0.00	16.10	2	5,345	0.04%
2020/03/17	1	16.20	2	16.23	16.40	-1	5,310	-0.02%
2020/03/16	0	0.00	12	17.71	17.00	-12	5,212	-0.23%
2020/03/13	2	16.95	4	17.08	17.60	-2	5,173	-0.04%
2020/03/12	1	19.40	3	18.60	18.60	-2	5,023	-0.04%
2020/03/11	0	0.00	3	19.65	19.65	-3	4,910	-0.06%
2020/03/09	1	20.10	5	20.02	20.10	-4	4,794	-0.08%
2020/03/05	22.1	21.06	23	21.15	21.00	-0.9	4,563	-0.02%
2020/03/04	2.9	21.08	0	0.00	21.15	2.9	4,486	0.06%
2020/03/03	20	21.00	0	0.00	20.85	20	4,407	0.45%
2020/03/02	0	0.00	10	20.17	20.30	-10	4,305	-0.23%
2020/02/27	1	20.50	1	21.25	20.40	0	4,172	0.00%
2020/02/26	0	0.00	2	21.53	21.55	-2	4,034	-0.05%
2020/02/25	0	0.00	1	20.80	20.80	-1	3,835	-0.03%
2020/02/24	0	0.00	1	20.85	20.95	-1	3,775	-0.03%
2020/02/21	0	0.00	1	20.85	20.95	-1	3,682	-0.03%
2020/02/20	1	20.75	4	21.09	21.05	-3	3,614	-0.08%
2020/02/19	0	0.00	4	20.80	20.90	-4	3,444	-0.12%
2020/02/18	0	0.00	4	20.20	20.15	-4	3,365	-0.12%
2020/02/12	5	19.95	2	20.00	20.05	3	3,161	0.09%
2020/02/11	2	19.70	5	19.50	19.65	-3	3,040	-0.10%
2020/02/10	10	19.97	26.8	19.75	19.90	-16.8	2,847	-0.59%
2020/02/06	10	18.45	0	0.00	18.75	10	2,407	0.42%
2020/02/05	0	0.00	1	17.55	17.55	-1	2,352	-0.04%
2020/02/03	1	17.25	0	0.00	17.15	1	2,303	0.04%
2020/01/31	0	0.00	5	18.05	17.90	-5	2,244	-0.22%
2020/01/30	6	18.11	0	0.00	17.95	6	2,238	0.27%
2020/01/16	0	0.00	2	19.00	19.10	-2	2,143	-0.09%
2020/01/15	0	0.00	4	19.10	19.10	-4	2,168	-0.18%
2020/01/14	1	19.20	0	0.00	19.20	1	2,197	0.05%
2020/01/10	7	18.81	2	18.85	19.00	5	2,303	0.22%
2020/01/03	0	0.00	1	19.75	19.50	-1	2,391	-0.04%
2019/12/30	0	0.00	2	19.40	19.50	-2	2,418	-0.08%
2019/12/27	10	19.35	0	0.00	19.35	10	2,450	0.41%
2019/12/20	0	0.00	1	19.50	19.40	-1	2,563	-0.04%
2019/12/19	1	19.65	0	0.00	19.45	1	2,550	0.04%
2019/12/18	1	19.65	12.6	19.71	19.65	-11.6	2,554	-0.45%
2019/12/17	3.6	19.69	1	19.75	19.75	2.6	2,559	0.10%
2019/12/16	1	19.20	5	19.30	19.20	-4	2,516	-0.16%
2019/12/10	0	0.00	1	19.20	19.10	-1	2,853	-0.04%
2019/12/05	2	18.80	0	0.00	18.80	2	3,019	0.07%
2019/12/02	4	19.08	0	0.00	19.00	4	3,035	0.13%
2019/11/28	0	0.00	2	19.00	19.15	-2	3,038	-0.07%
2019/11/27	1	18.80	0	0.00	18.80	1	3,037	0.03%
2019/11/22	0	0.00	1	18.85	18.80	-1	3,102	-0.03%
2019/11/19	1	18.80	1	18.85	19.00	0	3,135	0.00%
2019/11/18	2	18.65	1	18.95	18.80	1	3,179	0.03%
2019/11/15	4	18.55	4	18.64	18.70	0	3,276	0.00%
2019/11/13	5	19.05	0	0.00	19.05	5	3,257	0.15%
2019/11/11	9	19.24	0	0.00	19.20	9	3,510	0.26%
2019/11/07	0	0.00	1	19.75	19.60	-1	3,789	-0.03%
2019/11/04	0	0.00	1	19.55	19.60	-1	3,884	-0.03%
2019/11/01	1.4	19.57	0	0.00	19.50	1.4	3,897	0.04%
2019/10/31	0.6	19.50	0	0.00	19.60	0.6	4,011	0.02%
2019/10/30	0	0.00	1	19.50	19.45	-1	4,090	-0.02%
2019/10/29	0	0.00	25	19.75	19.50	-25	4,174	-0.60%
2019/10/28	5	19.65	0	0.00	19.60	5	4,286	0.12%
2019/10/25	1	19.70	0	0.00	19.65	1	4,554	0.02%
2019/10/23	2	19.63	1	19.95	19.65	1	4,951	0.02%
2019/10/22	5	19.84	1	19.80	19.80	4	4,970	0.08%
2019/10/21	3	19.73	11	19.84	19.85	-8	5,024	-0.16%
2019/10/18	5	19.50	0	0.00	19.50	5	5,082	0.10%
2019/10/17	5	19.61	2	19.65	19.70	3	5,096	0.06%
2019/10/16	10	19.50	2	19.53	19.55	8	5,099	0.16%
2019/10/15	1	19.20	0	0.00	19.25	1	5,062	0.02%
2019/10/14	2	19.28	1	19.40	19.40	1	5,142	0.02%
2019/10/09	3	19.00	0	0.00	18.95	3	5,240	0.06%
2019/10/08	3	19.30	0	0.00	19.25	3	5,411	0.06%
2019/10/07	19	19.33	1	19.45	19.40	18	5,512	0.33%
2019/10/04	0	0.00	1	19.30	19.40	-1	5,551	-0.02%
2019/10/03	2	19.35	0	0.00	19.35	2	5,561	0.04%
2019/10/02	1	19.60	0	0.00	19.60	1	5,636	0.02%
2019/09/27	6	19.85	0	0.00	19.65	6	5,854	0.10%
2019/09/26	2	20.13	0	0.00	20.15	2	5,899	0.03%
2019/09/25	4	20.13	0	0.00	20.25	4	6,043	0.07%
2019/09/24	0	0.00	1	20.35	20.25	-1	6,196	-0.02%
2019/09/23	1	20.20	0	0.00	20.30	1	6,249	0.02%
2019/09/20	1	20.40	0	0.00	20.35	1	6,345	0.02%
2019/09/19	0	0.00	11	20.72	20.60	-11	6,527	-0.17%
2019/09/17	15	20.37	2	20.90	20.10	13	6,676	0.19%
2019/09/11	8	21.10	7	21.10	20.95	1	6,892	0.01%
2019/09/10	2	21.10	0	0.00	21.10	2	6,912	0.03%
2019/09/09	6	21.53	3	21.47	21.35	3	6,974	0.04%
2019/09/06	1	20.80	0	0.00	20.85	1	6,919	0.01%
2019/09/04	0	0.00	0.1	20.90	20.90	-0.1	7,295	0.00%
2019/09/02	2	20.90	0	0.00	20.95	2	7,566	0.03%
2019/08/27	0	0.00	1	20.95	20.60	-1	8,269	-0.01%
2019/08/26	1	20.65	0	0.00	20.70	1	8,468	0.01%
2019/08/23	0	0.00	1	21.00	20.95	-1	8,667	-0.01%
2019/08/22	1	20.80	3	20.88	21.00	-2	9,296	-0.02%
2019/08/21	0	0.00	11	21.04	20.95	-11	9,722	-0.11%
2019/08/20	15	20.73	3	20.80	20.60	12	10,331	0.12%
2019/08/19	3	21.23	0	0.00	21.15	3	10,315	0.03%
2019/08/16	0	0.00	11	21.31	21.30	-11	10,429	-0.11%
2019/08/15	2	21.10	5	21.32	21.10	-3	10,583	-0.03%
2019/08/14	8	21.58	11	21.54	21.90	-3	10,655	-0.03%
2019/08/12	0	0.00	38	22.31	23.15	-38	11,551	-0.33%
2019/08/08	0	0.00	2	22.85	23.20	-2	11,763	-0.02%
2019/08/07	0	0.00	1	23.00	23.00	-1	11,837	-0.01%
2019/08/06	11	22.39	3	22.20	22.70	8	12,036	0.07%
2019/08/05	11	23.10	0.2	22.95	22.90	10.8	12,002	0.09%
2019/08/02	10	23.10	2	22.95	23.05	8	11,956	0.07%
2019/08/01	0	0.00	6	23.65	23.60	-6	11,864	-0.05%
2019/07/31	12	24.17	2	24.00	24.00	10	11,789	0.08%
2019/07/30	74	24.44	3	24.20	24.30	71	11,699	0.61%
2019/07/29	81	24.01	3	24.72	24.45	78	11,611	0.67%
2019/07/26	1	23.85	9	23.88	23.90	-8	11,344	-0.07%
2019/07/25	0	0.00	9	22.51	22.65	-9	10,970	-0.08%
2019/07/24	4	22.35	11	22.51	22.35	-7	10,959	-0.06%
2019/07/23	0	0.00	2	22.85	22.55	-2	10,920	-0.02%
2019/07/22	12	23.21	0	0.00	23.20	12	10,850	0.11%
2019/07/19	1	23.45	6.1	23.46	23.35	-5.1	10,746	-0.05%
2019/07/17	1	23.65	0	0.00	23.45	1	10,646	0.01%
2019/07/16	2	23.85	2	23.60	23.45	0	10,642	0.00%
2019/07/15	3	23.28	0	0.00	23.90	3	10,573	0.03%
2019/07/12	19	23.56	4	23.25	23.15	15	10,479	0.14%
2019/07/11	2	23.75	4.1	23.94	23.95	-2.1	10,325	-0.02%
2019/07/10	4	23.91	4	23.83	23.85	0	10,321	0.00%
2019/07/09	4	23.72	1	23.85	23.80	3	10,487	0.03%
2019/07/08	10	23.65	6	23.48	23.60	4	10,552	0.04%
2019/07/05	1	23.60	4	23.76	23.60	-3	10,474	-0.03%
2019/07/04	1	23.55	1	23.25	23.50	0	10,403	0.00%
2019/07/03	0	0.00	60	23.09	23.00	-60	10,384	-0.58%
2019/07/02	2	23.50	2	23.60	23.45	0	10,383	0.00%
2019/07/01	0	0.00	7	23.08	23.25	-7	10,231	-0.07%
2019/06/28	4	22.70	0	0.00	22.80	4	10,096	0.04%
2019/06/27	0	0.00	15	22.83	22.80	-15	10,070	-0.15%
2019/06/26	44	22.99	10	22.98	22.95	34	10,027	0.34%
2019/06/25	8	22.61	1	22.75	22.60	7	10,079	0.07%
2019/06/24	7	22.02	0	0.00	22.10	7	9,829	0.07%
2019/06/21	0	0.00	8	22.26	22.05	-8	9,757	-0.08%
2019/06/20	22	22.13	0	0.00	22.15	22	9,569	0.23%
2019/06/19	5	21.63	0	0.00	21.80	5	9,332	0.05%
2019/06/18	8	21.51	0	0.00	21.50	8	9,249	0.09%
2019/06/17	11	21.59	10	21.55	21.45	1	9,199	0.01%
2019/06/14	3	21.75	12	21.75	21.80	-9	9,094	-0.10%
2019/06/13	24	21.60	5	21.50	21.60	19	9,022	0.21%
2019/06/12	5	22.47	7	22.21	22.00	-2	8,821	-0.02%
2019/06/11	3	22.88	2	22.70	22.60	1	8,623	0.01%
2019/06/10	11	22.57	6	22.74	22.50	5	8,484	0.06%
2019/06/06	12	22.80	3	22.75	22.55	9	8,361	0.11%
2019/06/05	2	23.30	8	23.35	23.20	-6	8,178	-0.07%
2019/06/04	7	23.14	2	23.38	23.10	5	7,985	0.06%
2019/06/03	4	23.66	4	23.33	23.25	0	7,805	0.00%
2019/05/31	12	23.72	14	23.70	23.85	-2	7,586	-0.03%
2019/05/30	13	23.93	9	23.94	23.85	4	7,354	0.05%
2019/05/29	303	24.72	507	24.30	24.00	-204	7,142	-2.86%	大買/大賣/鉅額交易
2019/05/28	25.3	23.94	127	24.07	23.55	-101.7	6,501	-1.56%	大賣/鉅額交易
2019/05/27	83.7	23.77	220	23.81	23.95	-136.3	6,045	-2.26%	大賣/鉅額交易
2019/05/24	30	22.02	11	21.70	21.80	19	5,396	0.35%
2019/05/23	6	22.26	0	0.00	21.80	6	5,322	0.11%
2019/05/22	10	22.09	1	22.55	22.55	9	5,186	0.17%
2019/05/21	4	22.15	207.3	22.21	22.25	-203.3	4,989	-4.07%	大賣/鉅額交易
2019/05/20	14.3	22.53	10	22.49	22.50	4.3	4,829	0.09%
2019/05/17	20	21.63	136	22.00	22.15	-116	4,370	-2.65%	大賣/鉅額交易
2019/05/16	4	20.75	13	20.94	20.50	-9	3,649	-0.25%
2019/05/15	2	20.00	0	0.00	20.30	2	3,246	0.06%
2019/05/14	2	19.95	3	19.63	20.20	-1	3,131	-0.03%
2019/05/13	1	19.50	0	0.00	19.60	1	2,878	0.03%
2019/05/08	2	19.05	0	0.00	19.25	2	2,830	0.07%
2019/05/06	1	19.20	0	0.00	19.25	1	2,864	0.03%
2019/04/25	1	19.70	1	19.70	19.70	0	2,782	0.00%
2019/04/24	1	19.90	0	0.00	19.95	1	2,776	0.04%
2019/04/22	5	19.95	0	0.00	19.90	5	2,783	0.18%
2019/04/19	0	0.00	21.1	19.90	19.85	-21.1	2,786	-0.76%
2019/04/18	0.1	19.70	2.2	19.72	19.80	-2	2,787	-0.07%
2019/04/17	1.2	19.50	1	19.50	19.60	0.2	2,778	0.01%
2019/04/16	26	19.32	0	0.00	19.20	26	2,716	0.96%
2019/04/15	9	19.48	0	0.00	19.30	9	2,627	0.34%
2019/04/12	5	20.02	0	0.00	20.05	5	2,411	0.21%
2019/04/10	0	0.00	1	20.60	20.70	-1	2,286	-0.04%
2019/04/09	0.2	20.55	17	20.69	20.60	-16.8	2,251	-0.75%
2019/04/08	1.2	20.15	5	20.00	20.25	-3.8	2,147	-0.18%
2019/04/01	0	0.00	1	19.75	19.70	-1	2,102	-0.05%
2019/03/29	2	19.70	11	19.68	19.45	-9	2,083	-0.43%
2019/03/28	14.7	19.99	96	19.98	19.90	-81.3	2,029	-4.01%
2019/03/18	2	18.88	0	0.00	18.90	2	2,282	0.09%
2019/03/11	0	18.90	1	18.85	19.00	-1	3,947	-0.03%
2019/03/07	1	18.70	0	0.00	18.65	1	4,050	0.02%
2019/03/04	0	0.00	4	18.90	18.95	-4	4,115	-0.10%
2019/02/22	1	18.95	2	18.88	18.95	-1	4,106	-0.02%
2019/02/21	2	18.70	8	18.70	18.70	-6	4,074	-0.15%
2019/02/15	2	18.75	7	18.79	18.65	-5	4,083	-0.12%
2019/01/28	0	0.00	1	18.60	18.55	-1	4,040	-0.02%
2019/01/25	11	18.10	0	0.00	18.20	11	4,018	0.27%
2019/01/23	0	0.00	2	18.05	18.10	-2	4,029	-0.05%
2019/01/22	0	0.00	1	18.25	18.20	-1	4,039	-0.02%
2019/01/21	0	0.00	0	18.10	18.10	0	4,046	0.00%
2019/01/18	0	0.00	1	18.10	18.00	-1	4,086	-0.02%
2019/01/17	2	17.95	0	0.00	18.05	2	4,132	0.05%
2019/01/16	1	17.95	0	0.00	18.00	1	4,149	0.02%
2019/01/15	0	0.00	1	18.00	18.10	-1	4,168	-0.02%
2019/01/11	1	17.80	0	0.00	17.80	1	4,193	0.02%
2019/01/10	21	17.80	20	17.80	17.80	1	4,192	0.02%
2019/01/09	0	0.00	3	18.02	17.90	-3	4,206	-0.07%
2019/01/08	1	17.80	0	0.00	17.80	1	4,224	0.02%
2019/01/04	11	17.65	10	17.70	17.70	1	4,275	0.02%
2019/01/03	1	17.90	0	0.00	17.80	1	4,397	0.02%
2019/01/02	1	17.95	2	18.05	17.95	-1	4,399	-0.02%
2018/12/28	1	18.15	0	0.00	18.20	1	4,402	0.02%
2018/12/26	2	18.28	0	0.00	18.25	2	4,430	0.05%
2018/12/25	17	18.26	10	18.25	18.25	7	4,443	0.16%
2018/12/24	4	18.54	1	18.70	18.55	3	4,446	0.07%
2018/12/22	2	19.15	0	0.00	18.90	2	4,408	0.05%
2018/12/20	1	19.30	0	0.00	19.35	1	4,486	0.02%
2018/12/19	4	19.54	1	19.60	19.45	3	4,479	0.07%
2018/12/18	3	19.42	0	0.00	19.35	3	4,449	0.07%
2018/12/17	0	0.00	10	20.65	20.60	-10	4,288	-0.23%
2018/12/14	5	20.65	1	20.50	20.55	4	4,241	0.09%
2018/12/13	0	0.00	2	20.05	20.30	-2	4,159	-0.05%
2018/12/12	1	20.05	3.2	20.00	20.10	-2.2	4,143	-0.05%
2018/12/11	5	19.83	0	0.00	19.80	5	4,108	0.12%
2018/12/10	4	20.16	5	20.10	20.10	-1	4,107	-0.02%
2018/12/07	4	19.91	1	20.00	20.05	3	4,060	0.07%
2018/12/06	3.9	20.15	3	20.47	20.05	0.9	3,944	0.02%
2018/12/05	21	21.02	14	20.75	21.00	7	3,702	0.19%
2018/12/04	2	18.70	32	19.13	20.00	-30	2,803	-1.07%
2018/12/03	4	18.16	1	18.15	18.20	3	2,479	0.12%
2018/11/30	2	18.00	0	0.00	18.00	2	2,398	0.08%
2018/11/29	0	0.00	11	18.03	18.00	-11	2,368	-0.46%
2018/11/27	1	18.00	0	0.00	18.00	1	2,341	0.04%
2018/11/26	0	0.00	1	18.00	18.00	-1	2,363	-0.04%
2018/11/23	3	17.75	0	0.00	17.75	3	2,388	0.13%
2018/11/22	1	18.00	0	0.00	17.95	1	2,401	0.04%
2018/11/21	0	0.00	11	18.01	18.25	-11	2,394	-0.46%
2018/11/19	10	18.30	0	0.00	18.20	10	2,398	0.42%
2018/11/15	0	0.00	1	18.15	18.20	-1	2,392	-0.04%
2018/11/14	0	0.00	1	18.10	18.20	-1	2,398	-0.04%
2018/11/12	2	17.98	0	0.00	18.00	2	2,442	0.08%
2018/11/06	0	0.00	1	18.15	18.15	-1	2,532	-0.04%
2018/11/02	1	17.95	1	18.15	18.00	0	2,561	0.00%
2018/10/31	0	0.00	1	18.05	18.05	-1	2,578	-0.04%
2018/10/26	3	17.68	5	17.75	17.70	-2	2,615	-0.08%
2018/10/25	4	17.98	34	18.00	17.95	-30	2,650	-1.13%
2018/10/24	2	18.40	12	18.43	18.60	-10	2,622	-0.38%
2018/10/23	10	18.60	0	0.00	18.60	10	2,618	0.38%
2018/10/19	4	18.64	6	18.63	18.55	-2	2,641	-0.08%
2018/10/17	2	19.05	1	19.00	19.05	1	2,641	0.04%
2018/10/16	1	19.10	0	0.00	19.10	1	2,604	0.04%
2018/10/12	2	19.60	0	0.00	19.60	2	2,525	0.08%
2018/10/11	23	19.58	9	19.83	19.65	14	2,494	0.56%
2018/10/08	1	20.70	0	0.00	20.70	1	2,408	0.04%
2018/10/05	5	21.01	0	0.00	20.75	5	2,396	0.21%
2018/10/03	5	21.40	0	0.00	21.40	5	2,363	0.21%
2018/10/02	0	0.00	2	21.60	21.55	-2	2,354	-0.08%
2018/10/01	0	0.00	5	21.55	21.60	-5	2,336	-0.21%
2018/09/28	0	0.00	27	21.68	21.70	-27	2,325	-1.16%
2018/09/26	0	0.00	1	21.10	21.15	-1	2,255	-0.04%
2018/09/21	6	20.99	0	0.00	20.90	6	2,281	0.26%
2018/09/20	1	20.95	5	21.03	20.90	-4	2,376	-0.17%
2018/09/19	0	0.00	1	21.20	21.15	-1	2,463	-0.04%
2018/09/14	5	21.00	0	0.00	21.00	5	2,490	0.20%
2018/09/13	0	0.00	1	20.75	20.85	-1	2,604	-0.04%
2018/09/10	6	20.28	5	20.30	20.30	1	2,855	0.04%
2018/09/07	1	20.50	1	20.45	20.30	0	2,917	0.00%
2018/09/04	2	21.10	0	0.00	21.05	2	2,957	0.07%
2018/09/03	0	0.00	3	21.28	21.20	-3	3,020	-0.10%
2018/08/31	0	0.00	1	21.25	21.05	-1	3,042	-0.03%
2018/08/30	0	0.00	0.2	21.00	21.05	-0.2	3,052	-0.01%
2018/08/29	0	0.00	3.1	20.84	21.05	-3.1	3,092	-0.10%
2018/08/27	0	0.00	1	20.75	20.60	-1	3,123	-0.03%
2018/08/24	2	20.60	0	0.00	20.60	2	3,156	0.06%
2018/08/15	22	20.50	0	0.00	20.55	22	3,319	0.66%
2018/08/13	2.6	20.87	0	0.00	20.70	2.6	3,393	0.08%
2018/08/09	3	21.00	0	0.00	21.00	3	3,584	0.08%
2018/08/08	0	0.00	0	21.00	21.00	0	3,629	0.00%
2018/08/06	1	21.10	0	0.00	21.05	1	3,922	0.03%
2018/08/02	7	21.46	0	0.00	21.20	7	3,905	0.18%
2018/08/01	0	0.00	3	21.38	21.40	-3	3,874	-0.08%
2018/07/27	6	21.13	0	0.00	21.05	6	3,781	0.16%
2018/07/26	2	21.10	1	21.30	21.10	1	3,773	0.03%
2018/07/23	4	20.90	0.1	21.00	20.95	4	3,725	0.11%
2018/07/17	0	0.00	1	21.05	21.25	-1	3,705	-0.03%
2018/07/16	0	0.00	1	21.15	21.15	-1	3,664	-0.03%
2018/07/12	0	0.00	3	20.90	21.00	-3	3,670	-0.08%
2018/07/10	1	20.65	0	0.00	20.75	1	3,658	0.03%
2018/07/05	0	0.00	2	20.85	20.85	-2	3,629	-0.06%
2018/07/02	2	21.25	1	21.20	21.20	1	3,655	0.03%
2018/06/29	1	21.15	0	0.00	21.10	1	3,658	0.03%
2018/06/28	5	21.45	0	0.00	21.45	5	3,551	0.14%
2018/06/27	1	21.80	0	0.00	21.65	1	3,458	0.03%
2018/06/26	10	21.70	0	0.00	21.85	10	3,441	0.29%
2018/06/22	1	21.70	0	0.00	22.15	1	3,429	0.03%
2018/06/21	1	22.00	0	0.00	21.85	1	3,285	0.03%
2018/06/19	6	22.01	0	0.00	22.05	6	3,155	0.19%
2018/06/15	2	22.38	1	22.55	22.35	1	3,063	0.03%
2018/06/12	11	22.79	0	0.00	22.80	11	3,019	0.36%
2018/06/11	1	22.80	0	0.00	22.80	1	2,998	0.03%
2018/06/08	2	23.08	0	0.00	23.10	2	2,938	0.07%
2018/06/07	0	0.00	2	23.15	23.20	-2	2,950	-0.07%
2018/06/04	9	23.40	12	23.40	23.35	-3	2,873	-0.10%
2018/06/01	1	23.50	1	23.40	23.30	0	2,852	0.00%
2018/05/31	3	23.22	1	23.20	23.70	2	2,870	0.07%
2018/05/30	0	0.00	6	23.20	23.15	-6	2,890	-0.21%
2018/05/28	6	23.30	2	23.35	23.35	4	2,879	0.14%
2018/05/25	31	23.47	1	23.50	23.45	30	2,885	1.04%
2018/05/24	2	23.58	0	0.00	23.55	2	2,911	0.07%
2018/05/23	3	23.82	7	23.80	23.75	-4	2,847	-0.14%
2018/05/22	12	24.10	0	0.00	23.90	12	2,813	0.43%
2018/05/21	11	24.29	0	0.00	24.20	11	2,789	0.39%
2018/05/18	4	24.14	7	24.45	24.15	-3	2,730	-0.11%
2018/05/17	18	24.06	2	24.20	24.05	16	2,626	0.61%
2018/05/16	0	0.00	2	23.88	23.80	-2	2,492	-0.08%
2018/05/15	2	23.95	10	24.00	24.00	-8	2,474	-0.32%
2018/05/14	12	23.60	11	23.88	23.95	1	2,493	0.04%
2018/05/09	0	0.00	3	22.55	22.40	-3	2,256	-0.13%
2018/05/04	0	0.00	1.1	22.49	22.35	-1.1	2,276	-0.05%
2018/05/02	0	0.00	1	22.65	22.80	-1	2,300	-0.04%
2018/04/30	2.1	22.55	1	22.65	22.65	1.1	2,311	0.05%
2018/04/24	0	0.00	1	22.20	22.20	-1	2,460	-0.04%
2018/04/23	0	0.00	1	22.30	22.30	-1	2,503	-0.04%
2018/04/16	1	22.50	0	0.00	22.45	1	2,589	0.04%
2018/04/12	1	22.70	0	0.00	22.75	1	2,655	0.04%
2018/04/10	0	0.00	1	22.85	22.90	-1	2,719	-0.04%
2018/04/09	2	22.50	0	0.00	22.65	2	2,728	0.07%
2018/03/31	2	22.60	0	0.00	22.60	2	2,899	0.07%
2018/03/29	3	22.60	0	0.00	22.55	3	2,892	0.10%
2018/03/28	1	22.70	0	0.00	22.60	1	2,892	0.03%
2018/03/27	2	22.70	0	0.00	22.75	2	2,883	0.07%
2018/03/26	0	0.00	0.2	22.75	22.75	-0.2	2,893	-0.01%
2018/03/23	1	22.90	0	0.00	22.85	1	2,909	0.03%
2018/03/20	4	23.30	0	0.00	23.25	4	3,079	0.13%
2018/03/16	1	23.25	0	0.00	23.30	1	3,209	0.03%
2018/03/15	156	23.38	0	0.00	23.40	156	3,160	4.94%	大買/鉅額交易
2018/03/13	7	23.64	0	0.00	23.60	7	3,206	0.22%
2018/03/12	325	23.37	0	0.00	23.45	325	3,217	10.10%	大買/鉅額交易
2018/03/07	95	23.28	0	0.00	23.20	95	3,493	2.72%
2018/03/06	2	23.35	12	23.55	23.30	-10	3,597	-0.28%
2018/03/05	12	23.36	2	23.55	23.25	10	4,854	0.21%
2018/03/02	10	23.01	0	0.00	23.05	10	4,897	0.20%
2018/03/01	3	23.45	0	0.00	23.35	3	4,957	0.06%
2018/02/27	0	0.00	11	23.35	23.35	-11	5,029	-0.22%
2018/02/26	11	23.20	6	22.90	23.35	5	5,011	0.10%
2018/02/21	0	0.00	1	22.40	22.35	-1	5,061	-0.02%
2018/02/12	2	22.28	0	0.00	22.25	2	5,062	0.04%
2018/02/09	0	0.00	1	22.10	22.30	-1	5,082	-0.02%
2018/02/07	1	22.45	0	0.00	22.45	1	5,162	0.02%
2018/02/06	10	22.36	0	0.00	22.30	10	5,193	0.19%
2018/02/01	0	0.00	4	23.65	23.60	-4	5,125	-0.08%
2018/01/31	6	23.43	0	0.00	23.75	6	5,145	0.12%
2018/01/30	0	0.00	5	23.75	23.50	-5	5,152	-0.10%
2018/01/25	85	23.80	0	0.00	23.75	85	5,134	1.66%
2018/01/23	5	24.25	17	24.16	23.90	-12	5,106	-0.24%
2018/01/22	15	23.62	3	23.60	23.75	12	5,034	0.24%
2018/01/19	0	0.00	10	23.80	23.55	-10	5,022	-0.20%
2018/01/18	0.1	23.75	14	23.89	23.70	-13.9	5,000	-0.28%
2018/01/17	18.9	23.63	6	23.81	24.00	12.9	4,962	0.26%
2018/01/12	0	0.00	2	23.40	23.30	-2	5,005	-0.04%
2018/01/11	53	23.25	0	0.00	23.25	53	5,002	1.06%
2018/01/10	3	23.40	0	0.00	23.55	3	4,986	0.06%
2018/01/09	40	23.58	0	23.55	23.60	40	4,994	0.80%
2018/01/05	1	23.60	0	0.00	23.50	1	4,942	0.02%
2018/01/04	2	23.45	0	0.00	23.40	2	4,916	0.04%