裕隆 (2201)-元大-北府券商分點個股進出

台股 » 個股 » 裕隆 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

裕隆

(2201)

可現股當沖

股價
70.5
漲跌
▲1.8
漲幅
+2.62%
成交量
8,749張
產業
上市汽車類股
732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－元大-北府券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-北府券商分點個股進出
元大-北府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
2024/05/02	6.1	70.90	13	70.46	70.50	-6.9	4,522	-0.15%
2024/04/30	0	0.00	2	68.80	68.70	-2	4,460	-0.04%
2024/04/29	4	69.23	10.5	68.86	69.30	-6.5	4,426	-0.15%
2024/04/26	2	67.50	0	0.00	67.50	2	4,348	0.05%
2024/04/23	2	67.50	0	0.00	67.50	2	4,493	0.04%
2024/04/22	0	0.00	5	67.86	67.80	-5	4,508	-0.11%
2024/04/19	2.1	67.30	2	67.40	66.90	0.1	4,450	0.00%
2024/04/18	4	69.68	2	69.70	69.30	2	4,372	0.05%
2024/04/16	2.1	67.14	0	0.00	67.40	2.1	4,327	0.05%
2024/04/15	1	69.40	0	0.00	69.30	1	4,331	0.02%
2024/04/10	0.1	69.50	0	0.00	69.90	0.1	4,333	0.00%
2024/04/08	1	70.10	17	68.95	70.00	-16	4,361	-0.37%
2024/04/03	3	66.70	0	0.00	66.70	3	4,271	0.07%
2024/04/02	0.1	67.90	0	0.00	67.80	0.1	4,291	0.00%
2024/04/01	0.1	68.50	0	0.00	68.30	0.1	4,275	0.00%
2024/03/29	0	0.00	1	68.20	68.10	-1	4,301	-0.02%
2024/03/28	0	0.00	2	68.50	68.20	-2	4,347	-0.05%
2024/03/26	0	0.00	10	68.40	67.10	-10	4,634	-0.22%
2024/03/25	4	68.53	1	68.30	68.10	3	4,637	0.06%
2024/03/22	1	68.10	10	68.05	68.30	-9	4,690	-0.19%
2024/03/21	0	0.00	1	67.80	67.80	-1	4,792	-0.02%
2024/03/20	2	67.90	1	68.20	67.70	1	4,949	0.02%
2024/03/19	3	69.30	0	0.00	68.30	3	4,983	0.06%
2024/03/18	0	0.00	4	69.05	69.50	-4	5,136	-0.08%
2024/03/15	0	0.00	0.1	69.30	68.50	-0.1	5,158	0.00%
2024/03/13	2	70.75	0	0.00	69.70	2	5,145	0.04%
2024/03/12	0	70.40	27	70.89	71.90	-27	5,096	-0.53%
2024/03/08	4	67.78	0	0.00	67.10	4	4,948	0.08%
2024/03/07	2.1	69.02	0	0.00	68.90	2.1	4,864	0.04%
2024/03/05	3	70.57	2	70.70	70.40	1	4,945	0.02%
2024/03/04	2	70.40	5	70.60	70.80	-3	4,943	-0.06%
2024/03/01	0	0.00	7	71.43	70.70	-7	4,936	-0.14%
2024/02/29	1.5	69.03	4	70.45	70.70	-2.5	4,946	-0.05%
2024/02/27	6	69.65	3	70.00	69.40	3	4,902	0.06%
2024/02/26	3	70.47	0	0.00	70.60	3	4,906	0.06%
2024/02/23	1	71.80	3	71.90	71.20	-2	4,978	-0.04%
2024/02/21	12	70.98	0	0.00	70.80	12	5,195	0.23%
2024/02/20	0	0.00	0.1	71.60	70.90	-0.1	5,293	0.00%
2024/02/19	15.1	72.20	3	71.60	72.20	12.1	5,303	0.23%
2024/02/16	0.3	70.20	0	0.00	69.90	0.3	5,334	0.00%
2024/02/05	4	68.30	7	68.99	69.30	-3	5,354	-0.06%
2024/02/02	2	69.11	0	0.00	69.10	2	5,451	0.04%
2024/02/01	1	70.50	5	70.44	70.70	-4	5,480	-0.07%
2024/01/31	1	69.00	2	69.25	69.50	-1	5,501	-0.02%
2024/01/30	2	70.25	3	70.23	69.60	-1	5,522	-0.02%
2024/01/29	0	0.00	3.4	70.39	69.80	-3.4	5,541	-0.06%
2024/01/26	0	0.00	1	70.00	69.80	-1	5,599	-0.02%
2024/01/25	2	69.70	0	0.00	69.70	2	5,675	0.04%
2024/01/24	6	71.00	5	70.56	70.80	1	5,723	0.02%
2024/01/23	1	69.10	0	0.00	69.60	1	5,865	0.02%
2024/01/22	0.1	69.20	0	0.00	68.60	0.1	5,904	0.00%
2024/01/18	2	68.15	2	67.75	68.50	0	6,091	0.00%
2024/01/17	2	68.00	3	68.67	67.70	-1	6,163	-0.02%
2024/01/16	1	70.00	0	0.00	69.80	1	6,113	0.02%
2024/01/15	0	0.00	0.2	71.00	70.90	-0.2	6,215	0.00%
2024/01/12	4	70.33	1	70.60	70.70	3	6,435	0.05%
2024/01/11	1.1	70.81	0	0.00	70.70	1.1	6,557	0.02%
2024/01/10	1	69.80	0	70.20	70.20	1	6,941	0.01%
2024/01/09	2.4	71.30	1	71.20	70.90	1.4	7,154	0.02%
2024/01/08	0	72.80	0	0.00	72.30	0	7,691	0.00%
2024/01/05	3.1	72.37	0	0.00	72.40	3.1	8,913	0.03%
2024/01/04	0.1	72.90	0	0.00	72.60	0.1	9,230	0.00%
2024/01/02	0	0.00	0.1	75.10	74.80	-0.1	9,265	0.00%
2023/12/29	0	0.00	1	75.00	74.80	-1	9,295	-0.01%
2023/12/28	5	74.60	2	74.00	74.60	3	9,415	0.03%
2023/12/27	1	73.30	3	73.37	73.30	-2	9,442	-0.02%
2023/12/26	0	72.90	0	72.80	72.70	0	9,545	0.00%
2023/12/25	5	72.82	1	72.80	72.80	4	9,755	0.04%
2023/12/22	3	72.90	3	73.60	72.20	0	9,944	0.00%
2023/12/21	39.6	73.73	0	0.00	72.70	39.6	9,849	0.40%
2023/12/20	1.1	74.14	1	74.20	74.10	0.1	9,898	0.00%
2023/12/19	1.5	73.86	0	0.00	74.00	1.5	9,935	0.01%
2023/12/18	2.3	74.98	0	0.00	74.40	2.3	9,995	0.02%
2023/12/15	0.2	76.35	0	0.00	75.50	0.2	10,188	0.00%
2023/12/14	0	0.00	6	77.22	77.30	-6	10,213	-0.06%
2023/12/13	20.1	76.14	1	77.50	76.00	19.1	10,171	0.19%
2023/12/12	5	78.70	0	78.10	77.80	5	10,053	0.05%
2023/12/11	1	78.10	0	0.00	78.00	1	10,108	0.01%
2023/12/08	0	0.00	0.4	77.80	77.20	-0.4	10,156	0.00%
2023/12/07	0	0.00	2	77.75	77.60	-2	10,186	-0.02%
2023/12/06	0.2	77.90	11.1	77.98	77.80	-10.8	10,240	-0.11%
2023/12/05	0	0.00	0.2	76.80	77.00	-0.2	10,270	0.00%
2023/12/04	1.1	76.55	2	77.10	76.50	-0.9	10,336	-0.01%
2023/12/01	0	0.00	0.1	77.10	77.10	-0.1	10,458	0.00%
2023/11/30	11.1	76.53	0	0.00	76.90	11.1	10,662	0.10%
2023/11/29	1	78.50	3	78.03	77.90	-2	11,171	-0.02%
2023/11/28	3.1	78.39	0	0.00	78.40	3.1	11,565	0.03%
2023/11/27	2	77.60	1	77.50	77.10	1	11,759	0.01%
2023/11/24	0	78.70	1	78.40	78.50	-1	12,164	-0.01%
2023/11/22	3	77.80	0	0.00	77.70	3	12,453	0.02%
2023/11/21	1	78.90	11	79.15	79.00	-10	12,370	-0.08%
2023/11/20	12.3	77.99	1	78.20	78.00	11.3	12,279	0.09%
2023/11/17	3.1	79.99	5	80.04	80.20	-1.9	12,116	-0.02%
2023/11/16	2.1	79.33	2	78.50	79.10	0.1	12,025	0.00%
2023/11/15	1	79.50	4	79.58	78.50	-3	11,968	-0.03%
2023/11/14	0	0.00	0.1	78.10	77.90	-0.1	11,858	0.00%
2023/11/13	0	0.00	3	77.20	77.60	-3	11,869	-0.03%
2023/11/10	3	77.20	0	0.00	77.10	3	11,883	0.03%
2023/11/09	1	79.00	0	0.00	79.20	1	11,857	0.01%
2023/11/08	7	79.14	5	78.90	78.60	2	12,001	0.02%
2023/11/07	0	0.00	1	78.20	79.10	-1	12,008	-0.01%
2023/11/06	0	0.00	2	78.60	78.80	-2	12,036	-0.02%
2023/11/03	1	78.10	0	0.00	78.20	1	12,143	0.01%
2023/11/02	1	77.80	1	77.50	77.40	0	12,086	0.00%
2023/11/01	2.1	74.31	2	74.55	75.00	0.1	12,009	0.00%
2023/10/31	6	75.70	2	76.40	74.10	4	11,946	0.03%
2023/10/30	2.1	77.14	0	0.00	76.90	2.1	11,861	0.02%
2023/10/27	4	77.55	3	77.80	77.30	1	11,890	0.01%
2023/10/25	1	80.40	2	81.00	80.10	-1	11,962	-0.01%
2023/10/24	9	78.74	0	78.00	79.00	9	12,043	0.07%
2023/10/23	0	0.00	2	77.70	77.80	-2	12,066	-0.02%
2023/10/20	9.5	78.95	1	79.10	79.10	8.5	12,142	0.07%
2023/10/19	2.1	79.92	1.2	80.43	81.40	0.9	12,052	0.01%
2023/10/18	22	80.99	14.5	82.23	80.10	7.5	12,069	0.06%
2023/10/17	15	82.22	7	81.87	81.10	8	11,808	0.07%
2023/10/16	12.3	84.95	4	85.93	83.00	8.3	11,705	0.07%
2023/10/13	7.4	87.65	23.5	88.27	85.10	-16.2	11,340	-0.14%
2023/10/12	3	82.63	7	82.71	84.00	-4	10,331	-0.04%
2023/10/06	5	79.20	0	0.00	78.90	5	10,709	0.05%
2023/10/05	5.2	78.56	1.2	78.84	78.40	4.1	10,747	0.04%
2023/10/04	2.6	78.58	1.2	79.41	78.40	1.3	10,777	0.01%
2023/10/03	2.1	81.04	0.2	80.83	80.50	1.9	10,670	0.02%
2023/10/02	0.1	82.16	0.2	82.37	82.00	0	10,679	0.00%
2023/09/28	22	85.87	23	85.54	83.00	-1	10,776	-0.01%
2023/09/27	0.1	83.40	2.1	85.47	86.00	-2.1	10,746	-0.02%
2023/09/26	0.3	84.16	0	0.00	83.70	0.3	10,621	0.00%
2023/09/25	6	84.30	4	84.65	84.30	2	10,678	0.02%
2023/09/22	1	79.90	2	80.90	82.50	-1	10,638	-0.01%
2023/09/21	2	80.71	1	81.10	80.60	1	10,613	0.01%
2023/09/20	10	84.73	5	83.76	82.20	5	10,624	0.05%
2023/09/19	2.1	84.68	2	84.55	84.60	0.1	10,450	0.00%
2023/09/18	1	83.00	0.5	83.30	83.30	0.5	10,335	0.00%
2023/09/15	0	0.00	0.1	82.90	82.90	-0.1	10,380	0.00%
2023/09/14	0	0.00	0.5	83.35	83.80	-0.5	10,412	0.00%
2023/09/13	1	83.40	1	83.00	83.90	0	10,425	0.00%
2023/09/12	0	81.90	12	81.55	81.30	-12	10,631	-0.11%
2023/09/11	2	82.05	0	0.00	81.20	2	10,647	0.02%
2023/09/08	3	82.73	4	83.48	82.60	-1	10,628	-0.01%
2023/09/07	0.1	83.90	0	0.00	84.50	0.1	10,632	0.00%
2023/09/06	7.5	83.93	4.3	84.51	83.20	3.2	10,618	0.03%
2023/09/05	10.1	84.71	2	85.00	85.20	8.1	10,593	0.08%
2023/09/04	20.6	87.51	15.5	86.74	85.70	5	10,510	0.05%
2023/09/01	16.2	86.06	12	85.93	85.30	4.2	9,982	0.04%
2023/08/31	14.1	83.43	14	83.81	83.40	0.1	9,779	0.00%
2023/08/30	17.2	83.50	25	82.53	83.70	-7.8	9,882	-0.08%
2023/08/29	0.3	78.60	2.1	78.70	79.80	-1.8	9,712	-0.02%
2023/08/28	4	75.88	0	0.00	75.70	4	10,084	0.04%
2023/08/25	0	0.00	1	75.80	75.00	-1	10,409	-0.01%
2023/08/23	0.1	75.00	0	0.00	74.70	0.1	11,529	0.00%
2023/08/22	0	0.00	1	74.40	74.30	-1	11,663	-0.01%
2023/08/21	2	75.00	1	75.40	75.40	1	11,977	0.01%
2023/08/18	0.2	74.80	0	0.00	74.70	0.2	12,263	0.00%
2023/08/17	0	0.00	1	75.40	75.60	-1	12,610	-0.01%
2023/08/16	0.1	73.89	0	73.80	73.20	0.1	12,960	0.00%
2023/08/15	0	0.00	3	74.50	74.30	-3	13,037	-0.02%
2023/08/14	0.3	74.30	0	0.00	73.40	0.3	13,253	0.00%
2023/08/10	0.5	78.38	1	78.00	77.90	-0.5	13,636	0.00%
2023/08/09	6	80.93	23	82.00	79.20	-17	13,659	-0.12%
2023/08/08	2	79.85	0	0.00	79.70	2	13,666	0.01%
2023/08/07	21	80.30	0	0.00	80.50	21	13,852	0.15%
2023/08/02	0	0.00	0.2	80.50	80.10	-0.2	13,997	0.00%
2023/08/01	0	0.00	0	82.10	81.00	0	13,969	0.00%
2023/07/31	12	83.13	10	82.30	82.00	2	13,957	0.01%
2023/07/28	0.2	80.80	6	80.88	81.60	-5.8	13,918	-0.04%
2023/07/27	7	79.56	1	80.90	81.00	6	13,982	0.04%
2023/07/26	3	78.90	0	0.00	77.70	3	13,895	0.02%
2023/07/25	10	77.10	2	79.42	79.80	8	13,936	0.06%
2023/07/24	1.1	77.18	0	0.00	76.20	1.1	13,873	0.01%
2023/07/21	2	77.65	3	77.80	77.40	-1	13,893	-0.01%
2023/07/20	2.1	78.40	0	0.00	78.20	2.1	14,010	0.01%
2023/07/19	2.1	80.22	5	80.60	79.00	-2.9	13,983	-0.02%
2023/07/18	10	81.61	3.1	80.63	80.20	6.9	14,165	0.05%
2023/07/17	11	84.56	2	83.80	84.40	9	14,604	0.06%
2023/07/14	2	86.00	18	86.71	85.50	-16	15,027	-0.11%
2023/07/13	3.1	83.00	5	83.26	84.00	-1.9	15,484	-0.01%
2023/07/12	0.1	80.00	0	0.00	80.20	0.1	15,701	0.00%
2023/07/11	3.5	81.58	1.2	80.69	80.00	2.3	16,083	0.01%
2023/07/10	0.5	81.60	0	0.00	81.30	0.5	16,401	0.00%
2023/07/07	1	82.50	0.1	83.00	82.30	0.9	16,394	0.01%
2023/07/06	1	83.60	2.1	83.74	83.50	-1.1	16,360	-0.01%
2023/07/05	0	0.00	1	82.40	81.80	-1	16,184	-0.01%
2023/07/04	2	83.25	2	82.75	82.40	0	16,023	0.00%
2023/07/03	0	0.00	1	82.60	81.80	-1	16,017	-0.01%
2023/06/30	2	82.65	3	83.30	82.60	-1	15,975	-0.01%
2023/06/29	2	80.65	0	0.00	80.50	2	15,906	0.01%
2023/06/28	4.1	81.78	5	81.36	80.80	-0.9	15,888	-0.01%
2023/06/27	4.1	80.16	0	0.00	79.40	4.1	15,857	0.03%
2023/06/26	5.1	80.84	2	81.80	82.00	3.1	15,917	0.02%
2023/06/21	4.1	82.47	0	0.00	82.00	4.1	16,007	0.03%
2023/06/20	2.3	83.06	1	84.00	83.10	1.3	16,009	0.01%
2023/06/19	12	83.22	1.1	83.40	83.40	11	16,067	0.07%
2023/06/16	6.2	85.20	1	85.60	83.70	5.2	16,268	0.03%
2023/06/15	1	87.22	6	87.68	87.70	-5	16,050	-0.03%
2023/06/14	10	87.69	3	87.50	87.40	7	16,092	0.04%
2023/06/13	5.2	87.69	6	88.70	87.10	-0.9	16,261	-0.01%
2023/06/12	12	87.29	6	87.78	86.80	6	16,486	0.04%
2023/06/09	11	86.74	18	87.54	87.80	-7	16,587	-0.04%
2023/06/08	6	88.32	1	88.20	87.10	5	16,894	0.03%
2023/06/07	1.1	89.02	1	89.70	89.70	0.1	17,277	0.00%
2023/06/06	10.1	90.16	3	88.61	88.50	7.1	17,427	0.04%
2023/06/05	5.1	93.37	1	92.35	90.60	4.1	17,463	0.02%
2023/06/02	4.5	90.62	0	0.00	90.60	4.5	17,273	0.03%
2023/06/01	12	91.88	13.3	91.79	89.60	-1.3	17,110	-0.01%
2023/05/31	9	86.30	6.3	87.47	87.60	2.8	16,730	0.02%
2023/05/30	35.3	86.90	66.6	86.72	86.60	-31.3	16,779	-0.19%
2023/05/29	10	82.50	11	83.30	82.80	-1	16,189	-0.01%
2023/05/26	26	82.83	19.1	82.70	82.20	6.9	16,720	0.04%
2023/05/25	50	83.92	17	85.50	83.40	33	16,790	0.20%
2023/05/24	18	83.95	16	84.86	85.30	2	16,784	0.01%
2023/05/23	48	84.30	49.2	84.28	83.70	-1.2	16,779	-0.01%
2023/05/22	18.2	83.42	37	82.72	84.20	-18.8	16,625	-0.11%
2023/05/19	1	80.70	1	80.60	80.40	0	16,605	0.00%
2023/05/18	1	79.80	8	81.90	81.80	-7	17,232	-0.04%
2023/05/17	25.1	80.30	23	80.97	81.10	2.1	17,202	0.01%
2023/05/16	1	77.60	11	78.74	79.60	-10	16,929	-0.06%
2023/05/15	7	77.51	12	77.98	76.70	-5	16,975	-0.03%
2023/05/12	47	76.89	32	75.90	78.30	15	17,522	0.09%
2023/05/11	47	76.89	32	75.90	75.90	15	17,605	0.09%
2023/05/10	5	78.96	16	78.64	79.10	-11	17,858	-0.06%
2023/05/09	12	77.06	8	77.26	77.10	4	18,040	0.02%
2023/05/08	15	77.25	11	77.63	78.10	4	18,373	0.02%
2023/05/05	1	77.60	1	77.60	77.40	0	19,117	0.00%
2023/05/04	23	76.60	24	77.30	77.80	-1	20,127	0.00%
2023/05/03	34	78.31	32	78.05	77.60	2	20,629	0.01%
2023/05/02	3	80.67	0	0.00	80.00	3	21,995	0.01%
2023/04/28	1	80.80	1	81.70	80.60	0	22,329	0.00%
2023/04/27	6	79.72	6	80.85	80.50	0	22,911	0.00%
2023/04/26	1	78.30	1	78.80	79.80	0	23,222	0.00%
2023/04/25	44	79.05	5	80.82	78.50	39	23,224	0.17%
2023/04/24	3	80.37	4	79.60	80.90	-1	23,268	0.00%
2023/04/21	3	79.50	7.4	80.47	80.30	-4.4	23,333	-0.02%
2023/04/20	14	81.61	15	81.49	82.00	-1	23,300	0.00%
2023/04/19	7	84.29	16	84.09	83.20	-9	23,430	-0.04%
2023/04/18	46	84.57	59.9	84.69	85.70	-13.9	23,376	-0.06%
2023/04/17	7	80.50	16.2	81.27	81.80	-9.1	22,746	-0.04%
2023/04/14	15.1	77.02	37	78.59	79.10	-21.9	22,664	-0.10%
2023/04/13	18.2	76.47	31	78.20	77.60	-12.8	22,469	-0.06%
2023/04/12	6	75.37	0.5	75.30	75.60	5.5	22,228	0.02%
2023/04/11	3.1	75.02	9	75.20	74.70	-5.9	22,378	-0.03%
2023/04/10	1	74.70	0	0.00	74.80	1	22,442	0.00%
2023/04/06	10	73.60	0	0.00	73.70	10	22,946	0.04%
2023/03/31	2	75.75	0	0.00	75.20	2	23,097	0.01%
2023/03/30	0	0.00	5	76.58	76.50	-5	23,290	-0.02%
2023/03/29	1	75.50	1	75.30	75.60	0	23,597	0.00%
2023/03/28	1	74.70	1	74.80	74.50	0	24,135	0.00%
2023/03/27	2	76.25	0	0.00	75.50	2	24,251	0.01%
2023/03/24	5	78.46	10.2	78.68	78.80	-5.2	24,380	-0.02%
2023/03/23	9	76.94	3	77.00	77.50	6	24,792	0.02%
2023/03/22	5	77.48	2	76.60	76.40	3	25,520	0.01%
2023/03/21	8.2	77.06	17	77.92	77.30	-8.8	25,958	-0.03%
2023/03/20	5	75.62	21	75.76	75.80	-16	26,583	-0.06%
2023/03/17	7.1	74.82	6	75.03	75.70	1.1	26,757	0.00%
2023/03/16	16	74.58	5	74.56	73.90	11	27,143	0.04%
2023/03/15	8	77.08	9.1	77.06	75.90	-1.1	27,463	0.00%
2023/03/14	9	74.53	7	74.87	75.50	2	27,639	0.01%
2023/03/13	11.1	74.81	26	73.37	76.00	-15	27,805	-0.05%
2023/03/10	22.1	72.75	12	72.47	72.40	10.1	28,035	0.04%
2023/03/09	8	76.15	6	77.48	76.00	2	28,440	0.01%
2023/03/08	14.1	77.45	3	78.00	77.60	11.1	29,589	0.04%
2023/03/07	3	79.00	2	79.20	79.20	1	31,679	0.00%
2023/03/06	7	78.66	2	78.30	79.00	5	32,545	0.02%
2023/03/03	10	78.42	9.5	78.13	78.10	0.6	33,580	0.00%
2023/03/02	23.7	79.92	0	0.00	78.80	23.7	33,809	0.07%
2023/03/01	3.2	82.81	5.5	82.38	81.60	-2.3	34,331	-0.01%
2023/02/24	12	81.22	20	81.99	81.30	-8	34,926	-0.02%
2023/02/23	2.2	79.77	8.4	78.79	80.00	-6.2	35,006	-0.02%
2023/02/22	12.6	78.28	7	78.37	78.10	5.6	35,078	0.02%
2023/02/21	10.1	80.90	10.1	81.82	80.90	0	35,210	0.00%
2023/02/20	7.2	80.07	3.1	79.97	80.60	4.1	35,453	0.01%
2023/02/17	19.2	80.63	13	81.12	80.00	6.2	36,109	0.02%
2023/02/16	10	81.55	23	81.21	81.50	-13	36,232	-0.04%
2023/02/15	4	78.33	8	78.15	77.90	-4	35,580	-0.01%
2023/02/14	6	77.37	2	77.40	77.20	4	35,384	0.01%
2023/02/13	8	77.64	4	77.55	77.50	4	35,365	0.01%
2023/02/10	12.1	78.82	16.1	79.03	79.00	-4	35,162	-0.01%
2023/02/09	5	77.40	7	77.24	76.90	-2	34,580	-0.01%
2023/02/08	9	76.93	2	76.90	77.80	7	34,426	0.02%
2023/02/07	2.8	77.65	5	77.58	77.80	-2.2	34,045	-0.01%
2023/02/06	10.7	78.23	14	77.91	77.50	-3.3	33,809	-0.01%
2023/02/03	30.1	78.69	39.3	79.53	78.10	-9.1	33,486	-0.03%
2023/02/02	19.4	81.30	10	81.72	79.50	9.4	32,779	0.03%
2023/02/01	21.3	83.51	12.1	83.66	84.50	9.2	31,891	0.03%
2023/01/31	21.3	79.48	17.7	80.77	82.90	3.6	31,435	0.01%
2023/01/30	1	74.00	5.7	77.53	78.10	-4.7	30,031	-0.02%
2023/01/17	10.1	70.53	12	70.59	71.00	-1.9	29,893	-0.01%
2023/01/16	3	68.53	6.1	68.69	69.20	-3.1	29,626	-0.01%
2023/01/13	2	66.55	3	66.73	66.80	-1	29,718	0.00%
2023/01/12	2	66.30	2	66.15	66.20	0	29,684	0.00%
2023/01/11	2	67.40	5	66.84	66.50	-3	29,471	-0.01%
2023/01/10	6	68.25	6	68.38	67.20	0	29,388	0.00%
2023/01/09	3	67.77	4.5	68.11	68.20	-1.5	29,198	-0.01%
2023/01/06	17	65.46	17	66.20	66.20	0	28,481	0.00%
2023/01/05	5	65.56	5	65.84	65.70	0	27,989	0.00%
2023/01/04	4	64.03	8	64.41	65.70	-4	27,698	-0.01%
2023/01/03	4	63.10	9	63.37	63.20	-5	27,350	-0.02%
2022/12/30	3	61.77	3	62.17	62.00	0	27,175	0.00%
2022/12/29	1	60.50	2	60.45	61.40	-1	27,061	0.00%
2022/12/28	1	61.80	3	61.57	61.60	-2	26,892	-0.01%
2022/12/27	2	62.10	2	61.95	61.90	0	26,747	0.00%
2022/12/26	3	59.40	3	59.77	61.10	0	26,468	0.00%
2022/12/23	2	59.20	7	59.24	59.10	-5	26,197	-0.02%
2022/12/22	8	60.22	5	60.20	59.70	3	25,954	0.01%
2022/12/21	1.1	60.11	11	61.08	60.00	-9.9	25,720	-0.04%
2022/12/20	9.1	63.32	3	63.52	61.40	6.1	25,370	0.02%
2022/12/19	1	64.40	0	0.00	64.20	1	24,857	0.00%
2022/12/16	5	64.34	1	64.20	64.10	4	24,654	0.02%
2022/12/15	5	67.68	11.3	67.91	66.50	-6.3	24,382	-0.03%
2022/12/14	10	67.50	10	67.75	66.80	0	23,822	0.00%
2022/12/13	5	65.78	4	65.63	65.00	1	23,062	0.00%
2022/12/12	7	66.07	12	66.29	66.60	-5	22,467	-0.02%
2022/12/09	1.1	62.73	2	62.40	62.30	-0.9	21,593	0.00%
2022/12/08	6	62.85	3.1	63.23	63.00	2.9	21,338	0.01%
2022/12/07	4	64.05	3	63.50	63.40	1	20,901	0.00%
2022/12/06	7	65.01	6	64.60	64.90	1	20,373	0.00%
2022/12/05	3	67.13	8	66.84	66.90	-5	19,893	-0.03%
2022/12/02	3	67.69	12	67.76	66.70	-9	19,576	-0.05%
2022/12/01	8.2	66.90	14.1	66.95	67.90	-5.9	18,949	-0.03%
2022/11/30	53	64.88	32	65.09	65.20	21	18,126	0.12%
2022/11/29	44.1	65.81	41.1	65.77	63.70	3	16,812	0.02%
2022/11/28	23	63.47	14	62.82	64.80	9	14,714	0.06%
2022/11/25	20.1	60.37	33.5	60.14	60.60	-13.4	14,089	-0.10%
2022/11/24	10	57.01	8	57.16	57.70	2	12,958	0.02%
2022/11/23	18	57.71	26	57.16	57.10	-8	12,521	-0.06%
2022/11/22	9	54.60	9	54.21	54.90	0	11,541	0.00%
2022/11/21	4	51.15	12	52.99	54.10	-8	10,587	-0.08%
2022/11/18	4	49.32	4.2	49.14	49.20	-0.2	9,933	0.00%
2022/11/17	5	51.08	8.9	51.50	50.20	-3.9	9,704	-0.04%
2022/11/16	8	49.53	10	50.99	50.90	-2	9,257	-0.02%
2022/11/15	5	49.68	16	50.32	51.10	-11	8,791	-0.13%
2022/11/14	1	48.95	4	48.24	49.50	-3	7,961	-0.04%
2022/11/11	1	44.80	0	0.00	45.00	1	7,484	0.01%
2022/11/09	20	44.85	20	44.95	44.80	0	7,416	0.00%
2022/11/08	0	0.00	0.2	45.75	45.35	-0.2	7,303	0.00%
2022/11/07	0	0.00	11	45.67	45.75	-11	7,330	-0.15%
2022/11/04	8	44.73	3	44.22	45.05	5	7,310	0.07%
2022/11/03	2	44.45	4.6	44.58	44.45	-2.6	7,270	-0.04%
2022/11/02	2	45.70	0	0.00	45.20	2	7,337	0.03%
2022/11/01	1	45.05	3	45.70	45.60	-2	7,586	-0.03%
2022/10/31	3	46.00	12	45.85	45.60	-9	7,566	-0.12%
2022/10/28	1	46.60	2	45.70	45.75	-1	7,556	-0.01%
2022/10/27	0	0.00	4	45.51	46.55	-4	7,447	-0.05%
2022/10/26	2	44.80	3.3	44.61	44.40	-1.3	7,331	-0.02%
2022/10/25	6.2	44.36	3	44.17	44.30	3.2	7,207	0.04%
2022/10/24	5.2	45.92	4	46.13	46.00	1.2	6,936	0.02%
2022/10/21	14.1	44.30	72	43.83	45.05	-57.9	6,516	-0.89%
2022/10/20	57	41.16	0	0.00	41.35	57	5,996	0.95%
2022/10/19	2	43.55	85.1	42.69	43.00	-83.1	5,965	-1.39%
2022/10/18	3	42.97	3	43.33	42.80	0	6,023	0.00%
2022/10/17	6	43.15	6	43.27	43.45	0	6,156	0.00%
2022/10/14	0	0.00	5	41.96	42.80	-5	6,177	-0.08%
2022/10/13	3	41.67	1	42.15	41.05	2	6,136	0.03%
2022/10/11	81	41.09	0	0.00	40.80	81	6,175	1.31%
2022/10/07	1	43.00	1	42.35	42.90	0	6,221	0.00%
2022/10/05	0	0.00	61	41.40	41.20	-61	6,646	-0.92%
2022/09/30	62	40.73	0	0.00	41.05	62	7,162	0.87%
2022/09/28	1	41.70	0	0.00	41.20	1	7,355	0.01%
2022/09/26	0	42.25	155	42.01	41.85	-155	7,436	-2.08%	大賣/鉅額交易
2022/09/23	1	42.90	2	43.08	42.85	-1	7,635	-0.01%
2022/09/21	1	42.85	1	43.00	42.60	0	8,031	0.00%
2022/09/20	1	43.24	6.1	42.64	43.30	-5.1	8,266	-0.06%
2022/09/15	0	42.25	0	0.00	42.05	0	9,548	0.00%
2022/09/14	0	42.00	0	0.00	42.20	0	9,969	0.00%
2022/09/13	5	42.25	5	42.15	42.15	0	10,474	0.00%
2022/09/12	5.1	42.40	5	42.30	42.30	0.1	10,661	0.00%
2022/09/08	30	42.10	0	0.00	42.35	30	10,844	0.28%
2022/09/07	40	42.15	0	0.00	41.85	40	11,040	0.36%
2022/09/06	81	42.18	1	42.25	42.05	80	11,057	0.72%
2022/09/05	10.1	44.04	11	43.44	43.40	-0.9	11,033	-0.01%
2022/09/02	18	43.08	23	43.76	43.85	-5	11,015	-0.05%
2022/09/01	2	42.83	124	42.88	43.20	-122	10,804	-1.13%	大賣/鉅額交易
2022/08/31	3.1	41.20	1	40.90	41.25	2.1	10,484	0.02%
2022/08/30	0	40.45	0	0.00	40.60	0	10,489	0.00%
2022/08/29	0	40.30	0	0.00	40.15	0	10,523	0.00%
2022/08/26	121	40.14	0	0.00	41.00	121	10,537	1.15%	大買/鉅額交易
2022/08/25	0.1	40.00	1	40.15	39.85	-0.9	10,558	-0.01%
2022/08/24	1.1	40.85	100	40.80	40.70	-98.9	10,758	-0.92%
2022/08/22	101	40.86	0	0.00	40.85	101	10,847	0.93%	大買/鉅額交易
2022/08/19	1	41.40	0	0.00	41.30	1	10,809	0.01%
2022/08/18	1	41.75	0	0.00	41.50	1	10,867	0.01%
2022/08/17	1	41.85	0	0.00	41.95	1	10,930	0.01%
2022/08/16	5	42.52	0	0.00	42.40	5	10,886	0.05%
2022/08/15	1	42.50	0	0.00	42.55	1	10,870	0.01%
2022/08/12	1	41.87	1	42.55	42.40	0	10,881	0.00%
2022/08/11	7	41.86	0	0.00	41.80	7	10,866	0.06%
2022/08/10	3	41.93	0	0.00	41.95	3	10,869	0.03%
2022/08/09	1	41.55	9	41.57	42.20	-8	10,889	-0.07%
2022/08/08	9	40.52	6	40.77	41.45	3	10,907	0.03%
2022/08/05	5	43.80	1	43.90	43.80	4	10,664	0.04%
2022/08/04	2.1	43.94	5	43.25	43.25	-2.9	10,610	-0.03%
2022/08/03	1.1	44.75	3	44.61	44.05	-1.9	10,503	-0.02%
2022/08/02	3.2	44.92	1	45.15	45.10	2.2	10,414	0.02%
2022/07/29	6	45.75	3	45.65	45.75	3	10,334	0.03%
2022/07/28	3	45.77	0	0.00	45.45	3	10,296	0.03%
2022/07/27	6	45.80	0	0.00	46.20	6	10,234	0.06%
2022/07/26	1	46.00	1	45.60	45.55	0	10,166	0.00%
2022/07/25	32	45.11	45	45.58	45.80	-13	10,061	-0.13%
2022/07/22	10	45.45	12	45.74	45.95	-2	9,867	-0.02%
2022/07/21	13	46.05	1	46.80	46.95	12	9,614	0.13%
2022/07/20	0	0.00	1	47.90	47.50	-1	9,444	-0.01%
2022/07/18	2	48.00	0	0.00	48.50	2	9,321	0.02%
2022/07/15	13	47.85	11	47.95	48.00	2	9,207	0.02%
2022/07/14	5	48.83	6	48.73	49.00	-1	9,075	-0.01%
2022/07/13	8	48.79	11	48.90	49.00	-3	8,896	-0.03%
2022/07/12	3	46.20	4	46.46	46.90	-1	8,479	-0.01%
2022/07/11	0.1	46.35	3	46.50	46.10	-2.9	8,246	-0.04%
2022/07/08	1	44.50	1	44.70	44.70	0	8,045	0.00%
2022/07/07	0.1	43.85	0	0.00	43.70	0.1	7,907	0.00%
2022/07/06	3	43.45	2	42.80	42.50	1	7,786	0.01%
2022/07/05	3	44.42	1	45.00	44.50	2	7,651	0.03%
2022/07/04	2	44.30	0	0.00	44.40	2	7,573	0.03%
2022/07/01	4	45.48	5	44.75	44.40	-1	7,468	-0.01%
2022/06/30	14	47.04	5	46.80	47.20	9	7,202	0.12%
2022/06/29	0	48.50	0	0.00	47.50	0	6,978	0.00%
2022/06/28	1	49.54	7	49.10	48.35	-6	6,707	-0.09%
2022/06/27	10	48.98	9.4	49.48	50.20	0.6	6,443	0.01%
2022/06/24	4	50.19	5	50.12	50.00	-1	6,089	-0.02%
2022/06/23	11.1	50.26	20.2	50.48	50.50	-9.2	5,800	-0.16%
2022/06/22	13.2	49.04	10	49.05	49.10	3.2	4,986	0.06%
2022/06/21	6	47.73	7	48.25	49.75	-1	4,553	-0.02%
2022/06/20	5	45.53	6	45.70	45.30	-1	3,987	-0.03%
2022/06/17	4	46.31	4.2	46.28	46.10	-0.2	3,770	-0.01%
2022/06/16	1	46.50	14.6	46.41	45.80	-13.6	3,557	-0.38%
2022/06/15	1	45.65	2	45.43	45.40	-1	3,336	-0.03%
2022/06/14	3	44.73	2.1	44.38	44.80	0.9	3,285	0.03%
2022/06/13	3	45.75	4	45.81	45.40	-1	3,201	-0.03%
2022/06/10	6	45.22	6	45.14	45.40	0	3,116	0.00%
2022/06/09	2	45.15	0	0.00	45.20	2	3,089	0.06%
2022/06/08	1	44.25	0	0.00	44.35	1	3,099	0.03%
2022/06/07	1.2	44.92	0	0.00	44.35	1.2	3,070	0.04%
2022/06/06	0.1	44.60	0	0.00	44.70	0.1	3,007	0.00%
2022/06/02	2	45.55	0	0.00	45.15	2	3,005	0.07%
2022/06/01	3.1	45.74	3.1	45.84	45.80	0	2,937	0.00%
2022/05/31	0	0.00	1.1	44.04	44.45	-1.1	2,668	-0.04%
2022/05/26	2.1	43.63	1	43.15	43.15	1.1	2,442	0.05%
2022/05/25	0.1	43.15	1	43.30	43.15	-0.9	2,352	-0.04%
2022/05/24	0	0.00	1	42.10	42.15	-1	2,309	-0.04%
2022/05/23	1.1	42.10	1	41.95	42.10	0.1	2,264	0.00%
2022/05/20	2	42.43	1	41.85	41.95	1	2,280	0.04%
2022/05/19	22	41.43	22	41.73	42.20	0	2,270	0.00%
2022/05/18	1	41.90	3	42.15	42.05	-2	2,204	-0.09%
2022/05/17	0	0.00	1	41.80	41.95	-1	2,198	-0.05%
2022/05/16	2	41.78	17	41.03	42.00	-15	2,128	-0.70%
2022/05/13	1	40.05	1	40.10	40.10	0	1,945	0.00%
2022/05/12	0	0.00	1	38.10	38.10	-1	1,868	-0.05%
2022/05/09	7	39.05	0	0.00	38.70	7	1,865	0.38%
2022/05/06	5	39.35	0	0.00	39.55	5	1,836	0.27%
2022/05/04	1	40.30	3	40.30	40.10	-2	1,849	-0.11%
2022/04/27	3	39.15	0	0.00	39.60	3	1,972	0.15%
2022/04/20	0	0.00	35	40.65	40.95	-35	2,209	-1.58%
2022/04/18	39	39.98	0	0.00	40.00	39	2,245	1.74%
2022/04/15	17	40.14	17	40.49	40.55	0	2,267	0.00%
2022/04/14	0	0.00	35	40.63	40.50	-35	2,350	-1.49%
2022/04/13	0	0.00	50	39.98	39.95	-50	2,372	-2.11%
2022/04/11	10	39.50	0	0.00	39.10	10	2,555	0.39%
2022/04/07	22	40.16	0	0.00	39.90	22	2,754	0.80%
2022/04/06	10	40.57	10	40.75	40.55	0	2,779	0.00%
2022/04/01	18	40.16	0	0.00	40.35	18	2,797	0.64%
2022/03/31	0	0.00	35	40.76	40.70	-35	2,820	-1.24%
2022/03/30	17	40.45	35	40.66	40.65	-18	2,877	-0.63%
2022/03/29	0	0.00	35	40.55	40.50	-35	2,871	-1.22%
2022/03/28	10	40.00	0	0.00	40.10	10	2,875	0.35%
2022/03/25	15	40.37	5	40.65	40.40	10	2,888	0.35%
2022/03/24	10	40.30	10.1	40.60	40.55	-0.1	2,930	0.00%
2022/03/23	5	40.40	25	40.69	40.70	-20	2,976	-0.67%
2022/03/22	0	0.00	11.4	40.08	40.30	-11.4	2,996	-0.38%
2022/03/21	2	39.88	0	0.00	39.95	2	3,002	0.07%
2022/03/18	2	39.63	0	0.00	39.80	2	3,030	0.07%
2022/03/17	0	0.00	2	39.60	39.60	-2	3,024	-0.07%
2022/03/15	0	0.00	101	38.70	38.85	-101	3,033	-3.33%	大賣/鉅額交易
2022/03/14	1	39.05	0	0.00	39.10	1	3,026	0.03%
2022/03/11	6	39.40	0	0.00	39.05	6	3,025	0.20%
2022/03/10	2	40.15	3	40.38	40.30	-1	2,959	-0.03%
2022/03/08	7	39.10	0	0.00	38.90	7	2,973	0.24%
2022/03/07	26	40.02	0	0.00	39.70	26	2,936	0.89%
2022/03/03	11	41.25	12	41.46	41.25	-1	2,969	-0.03%
2022/03/02	9	41.25	9	41.40	41.25	0	3,053	0.00%
2022/03/01	5	41.35	40	41.41	41.35	-35	3,084	-1.13%
2022/02/25	43	40.60	0	0.00	40.85	43	3,128	1.37%
2022/02/24	85	41.21	1	40.90	40.70	84	3,250	2.58%
2022/02/23	0	0.00	25	42.00	41.85	-25	3,355	-0.74%
2022/02/22	39	41.73	10	41.85	41.75	29	3,515	0.82%
2022/02/21	0	0.00	3	42.87	42.75	-3	3,568	-0.08%
2022/02/18	5	41.85	5	42.25	42.40	0	3,706	0.00%
2022/02/17	21	42.11	93	42.26	42.25	-72	3,963	-1.82%
2022/02/15	15	41.52	45	41.68	41.55	-30	4,040	-0.74%
2022/02/14	16	41.25	1	41.25	41.20	15	4,128	0.36%
2022/02/11	5	41.85	9	41.97	41.80	-4	4,152	-0.10%
2022/02/10	5	41.75	0	0.00	41.85	5	4,201	0.12%
2022/02/09	22	41.78	4	41.75	42.00	18	4,231	0.43%
2022/02/08	0	0.00	20	42.03	42.05	-20	4,253	-0.47%
2022/02/07	0	0.00	13	41.74	41.75	-13	4,312	-0.30%
2022/01/26	1	40.80	0	0.00	40.80	1	4,330	0.02%
2022/01/25	53	40.95	0	0.00	40.80	53	4,417	1.20%
2022/01/24	62	41.22	10	41.20	41.35	52	4,453	1.17%
2022/01/21	32	41.48	0	0.00	41.35	32	4,537	0.71%
2022/01/20	15	42.05	26	42.19	42.00	-11	4,538	-0.24%
2022/01/19	55	42.05	0	0.00	41.80	55	4,576	1.20%
2022/01/18	15	42.80	4	42.99	42.75	11	4,557	0.24%
2022/01/17	10	43.10	0	0.00	43.10	10	4,644	0.22%
2022/01/14	0.1	43.40	1	43.55	43.55	-0.9	4,736	-0.02%
2022/01/13	7	43.14	68.2	43.28	43.45	-61.2	4,898	-1.25%
2022/01/12	10	42.65	0	0.00	42.60	10	4,951	0.20%
2022/01/11	16	42.74	0	0.00	42.75	16	5,175	0.31%
2022/01/10	35	43.09	2.1	43.12	43.30	32.9	5,515	0.60%
2022/01/07	4	43.75	200	43.83	43.60	-196	5,730	-3.42%	大賣/鉅額交易
2022/01/06	42	43.15	52	43.41	43.60	-10	5,794	-0.17%
2022/01/05	51	43.24	82.4	43.57	43.55	-31.4	5,988	-0.52%
2022/01/04	26	42.78	5	43.12	43.25	21	6,131	0.34%
2022/01/03	6	42.83	80	42.59	42.85	-74	6,645	-1.11%
2021/12/30	20	42.00	15	42.25	41.90	5	6,725	0.07%
2021/12/29	10	41.95	10	42.15	42.05	0	6,916	0.00%
2021/12/28	0	41.80	0	0.00	41.85	0	6,959	0.00%
2021/12/27	12	41.88	0	0.00	42.00	12	7,032	0.17%
2021/12/24	30	41.86	55	42.23	42.30	-25	7,180	-0.35%
2021/12/23	0	0.00	15	41.95	41.95	-15	7,243	-0.21%
2021/12/22	10	41.60	2	41.75	41.60	8	7,395	0.11%
2021/12/21	20	41.70	10	41.95	41.80	10	7,547	0.13%
2021/12/20	20	41.98	30	42.22	41.85	-10	7,868	-0.13%
2021/12/17	21	41.90	43	41.92	41.85	-22	8,019	-0.27%
2021/12/16	16	41.25	20	41.54	41.25	-4	8,246	-0.05%
2021/12/15	1	41.10	1	41.20	41.15	0	8,731	0.00%
2021/12/14	15	41.27	0	0.00	41.10	15	9,503	0.16%
2021/12/13	5	41.55	15	41.70	41.55	-10	9,818	-0.10%
2021/12/10	11	41.39	0	0.00	41.35	11	10,132	0.11%
2021/12/09	6	41.74	1	42.00	41.70	5	10,150	0.05%
2021/12/08	3.2	41.80	1	41.65	41.70	2.2	10,165	0.02%
2021/12/07	50	41.45	11	41.76	41.90	39	10,150	0.38%
2021/12/06	50	41.47	0	0.00	41.55	50	10,137	0.49%
2021/12/03	10	41.50	0	0.00	41.45	10	10,151	0.10%
2021/12/02	11	41.25	0	0.00	41.30	11	10,165	0.11%
2021/12/01	19.1	41.06	21	41.32	41.55	-1.9	10,150	-0.02%
2021/11/30	8	41.36	30	41.60	41.00	-22	10,150	-0.22%
2021/11/29	29	40.84	5	41.30	41.10	24	10,145	0.24%
2021/11/26	36	41.67	0	0.00	41.60	36	10,092	0.36%
2021/11/25	55.2	42.91	3	43.00	42.40	52.2	10,021	0.52%
2021/11/24	27	42.84	10	42.60	42.80	17	10,011	0.17%
2021/11/23	21	43.35	6	43.64	43.15	15	9,994	0.15%
2021/11/22	18.1	43.88	36	44.06	44.05	-17.9	9,908	-0.18%
2021/11/19	16	43.29	17.8	43.77	43.30	-1.8	9,740	-0.02%
2021/11/18	7	43.09	0	0.00	43.10	7	9,587	0.07%
2021/11/17	83	42.66	45	43.32	43.40	38	9,523	0.40%
2021/11/16	9.1	42.95	147	42.92	43.35	-137.9	9,379	-1.47%	大賣/鉅額交易
2021/11/15	14	41.93	10	42.20	41.90	4	9,147	0.04%
2021/11/12	6	41.68	7	41.76	41.85	-1	9,137	-0.01%
2021/11/11	2	41.23	0.1	40.95	40.80	1.9	9,095	0.02%
2021/11/10	0	0.00	7.1	41.68	41.55	-7.1	9,033	-0.08%
2021/11/09	5	41.75	8.5	41.94	42.10	-3.5	9,018	-0.04%
2021/11/08	5	41.70	5	42.00	41.50	0	8,969	0.00%
2021/11/05	2	41.55	2	41.95	41.85	0	8,947	0.00%
2021/11/04	17	41.76	117	41.71	41.50	-100	8,966	-1.12%	大賣/
2021/11/02	16	41.61	15	41.92	41.50	1	8,965	0.01%
2021/11/01	130	41.33	30	41.35	41.35	100	8,871	1.13%	大買/
2021/10/29	15.1	41.37	0	0.00	41.10	15.1	8,813	0.17%
2021/10/28	32	42.02	0	0.00	41.90	32	8,730	0.37%
2021/10/27	0.1	42.30	2	42.20	42.25	-1.9	8,705	-0.02%
2021/10/26	21.2	42.41	28	42.35	42.40	-6.8	8,666	-0.08%
2021/10/25	32	42.47	56	42.77	42.70	-24	8,597	-0.28%
2021/10/22	30	42.36	1.2	42.22	42.20	28.9	8,522	0.34%
2021/10/21	22	42.59	52	42.99	43.10	-30	8,420	-0.36%
2021/10/20	15.3	42.04	311	41.47	41.40	-295.7	8,208	-3.60%	大賣/鉅額交易
2021/10/19	15	42.08	3	42.53	41.90	12	8,091	0.15%
2021/10/18	86	43.46	364	42.22	42.15	-278	7,879	-3.53%	大賣/鉅額交易
2021/10/15	23	43.47	68	43.73	44.25	-45	7,551	-0.60%
2021/10/14	163	42.99	2	43.00	42.95	161	7,346	2.19%	大買/鉅額交易
2021/10/13	21	42.99	26	43.30	43.65	-5	7,244	-0.07%
2021/10/12	40	43.42	5	43.76	42.70	35	7,081	0.49%
2021/10/08	49	44.18	63	44.24	44.20	-14	6,883	-0.20%
2021/10/07	527.5	42.68	32	42.65	43.05	495.5	6,326	7.83%	大買/鉅額交易
2021/10/06	10.5	41.51	38	41.67	42.15	-27.5	6,118	-0.45%
2021/10/05	5.1	40.05	1	40.20	40.30	4.1	5,905	0.07%
2021/10/04	2	40.48	0	0.00	40.60	2	5,852	0.03%
2021/10/01	11	40.73	0	0.00	40.25	11	5,782	0.19%
2021/09/30	2	42.15	1	42.40	42.70	1	5,642	0.02%
2021/09/29	4	41.98	1	41.80	42.00	3	5,550	0.05%
2021/09/28	50	42.95	51	42.40	42.80	-1	5,453	-0.02%
2021/09/27	1.1	45.12	8	43.98	43.10	-7	5,411	-0.13%
2021/09/24	2	43.55	33.2	43.58	44.00	-31.2	5,138	-0.61%
2021/09/23	16.5	42.95	3	43.80	43.80	13.5	4,989	0.27%
2021/09/22	27.2	44.09	13	44.01	43.70	14.2	4,756	0.30%
2021/09/17	54	43.50	57	43.97	43.95	-3	4,291	-0.07%
2021/09/16	25	41.07	18	41.18	41.15	7	3,610	0.19%
2021/09/15	33.3	39.85	21	39.41	40.30	12.3	3,399	0.36%
2021/09/14	1	37.80	0	0.00	38.25	1	3,195	0.03%
2021/09/13	2	37.95	0	0.00	38.05	2	3,189	0.06%
2021/09/10	2	37.20	0	0.00	37.15	2	3,229	0.06%
2021/09/08	10	37.10	0	0.00	36.90	10	3,339	0.30%
2021/09/07	5	37.45	0	0.00	37.50	5	3,374	0.15%
2021/09/06	5	37.55	0	0.00	37.50	5	3,386	0.15%
2021/09/01	0	0.00	0.1	38.08	38.00	-0.1	3,369	0.00%
2021/08/30	1	38.25	0	0.00	38.10	1	3,373	0.03%
2021/08/27	1	37.80	20	38.10	38.00	-19	3,369	-0.56%
2021/08/26	1	37.55	0	0.00	37.45	1	3,367	0.03%
2021/08/25	1.1	37.35	0	37.30	37.30	1.1	3,369	0.03%
2021/08/24	0	0.00	5	37.00	36.95	-5	3,388	-0.15%
2021/08/20	5	36.40	0	0.00	36.35	5	3,439	0.15%
2021/08/19	1	36.65	0	0.00	36.70	1	3,468	0.03%
2021/08/18	1	37.20	0	0.00	37.55	1	3,469	0.03%
2021/08/17	21	37.26	0	0.00	37.00	21	3,480	0.60%
2021/08/16	1	37.75	0	0.00	37.80	1	3,481	0.03%
2021/08/13	25	38.61	0	0.00	38.50	25	3,483	0.72%
2021/08/10	28	39.84	0	0.00	39.40	28	3,646	0.77%
2021/08/09	15	40.39	0	0.00	40.35	15	3,746	0.40%
2021/08/06	0	0.00	0	41.50	40.90	0	3,899	0.00%
2021/08/05	42	40.11	47	40.28	40.10	-5	3,965	-0.13%
2021/08/04	3	39.60	28	40.09	40.00	-25	4,156	-0.60%
2021/08/03	0	0.00	0.1	39.45	39.40	-0.1	4,282	0.00%
2021/07/29	0	0.00	0	40.20	40.25	0	4,468	0.00%
2021/07/28	3	39.50	3	39.83	39.70	0	4,571	0.00%
2021/07/27	45	40.61	0	0.00	40.40	45	4,794	0.94%
2021/07/26	34	40.89	6	41.28	40.85	28	4,940	0.57%
2021/07/23	10	40.98	59	41.24	41.00	-49	5,029	-0.97%
2021/07/22	25	40.59	27	40.94	40.70	-2	5,087	-0.04%
2021/07/21	21	40.17	0	0.00	40.00	21	5,135	0.41%
2021/07/20	24	40.85	0.2	40.80	40.60	23.8	5,149	0.46%
2021/07/19	27	41.45	0	0.00	41.35	27	5,206	0.52%
2021/07/15	3	41.92	39	41.77	41.75	-36	5,568	-0.65%
2021/07/14	36	41.44	0	0.00	41.15	36	5,798	0.62%
2021/07/13	3	42.00	0	0.00	42.00	3	5,921	0.05%
2021/07/12	0	0.00	18	42.35	42.50	-18	6,040	-0.30%
2021/07/09	9	41.78	6	42.25	41.95	3	6,373	0.05%
2021/07/08	15	42.14	3	42.90	42.00	12	6,864	0.17%
2021/07/07	3	42.55	0	0.00	42.60	3	7,496	0.04%
2021/07/06	5	42.95	1	43.00	42.70	4	7,871	0.05%
2021/07/02	0	0.00	77	42.95	43.00	-77	8,189	-0.94%
2021/07/01	25	42.36	12	42.93	42.15	13	8,194	0.16%
2021/06/30	0	0.00	16	42.58	42.60	-16	8,237	-0.19%
2021/06/29	1	42.50	0	0.00	42.30	1	8,331	0.01%
2021/06/25	29	42.60	29	42.93	42.50	0	8,515	0.00%
2021/06/24	0.1	42.00	1.4	42.23	42.75	-1.3	8,614	-0.02%
2021/06/23	0	0.00	8	41.14	41.60	-8	8,997	-0.09%
2021/06/21	2	39.65	0	0.00	39.50	2	10,778	0.02%
2021/06/18	0	0.00	8	40.56	40.50	-8	10,830	-0.07%
2021/06/16	0	0.00	5	39.63	40.05	-5	10,903	-0.05%
2021/06/15	5	39.32	0	0.00	39.40	5	11,015	0.05%
2021/06/08	5	39.63	0	0.00	39.65	5	11,406	0.04%
2021/06/02	5	40.15	5	40.40	40.10	0	11,720	0.00%
2021/06/01	0	0.00	0.6	39.90	40.10	-0.6	11,728	-0.01%
2021/05/31	5	39.95	5	40.30	39.45	0	11,793	0.00%
2021/05/28	0	0.00	5	39.35	39.70	-5	11,827	-0.04%
2021/05/27	5	38.75	0	0.00	38.80	5	11,868	0.04%
2021/05/26	5	39.15	5	39.45	39.80	0	11,895	0.00%
2021/05/25	11	39.85	10	40.10	39.55	1	12,015	0.01%
2021/05/19	10	38.85	10	39.33	39.20	0	12,798	0.00%
2021/05/18	5	38.05	25	37.82	38.85	-20	12,797	-0.16%
2021/05/17	15	36.50	24	36.35	36.00	-9	12,762	-0.07%
2021/05/14	0	0.00	1	40.95	38.90	-1	12,672	-0.01%
2021/05/13	5	36.05	1	37.80	38.40	4	12,556	0.03%
2021/05/12	12	38.53	3	38.13	38.10	9	12,478	0.07%
2021/05/11	20	41.17	0	0.00	40.60	20	12,357	0.16%
2021/05/10	5	43.15	10	43.40	43.20	-5	12,322	-0.04%
2021/05/07	6	42.57	56	42.19	42.90	-50	12,358	-0.40%
2021/05/06	0	0.00	0.3	41.20	40.55	-0.3	12,440	0.00%
2021/05/05	1	40.70	4	40.90	40.40	-3	12,720	-0.02%
2021/05/04	69	40.78	1.2	40.03	40.50	67.8	12,698	0.53%
2021/05/03	49	44.04	1	43.80	42.95	48	12,571	0.38%
2021/04/29	6	45.05	14	45.39	45.40	-8	12,565	-0.06%
2021/04/28	6.3	45.00	6	45.07	45.15	0.3	12,567	0.00%
2021/04/27	3	45.40	18	45.27	45.60	-15	12,645	-0.12%
2021/04/26	10	44.75	12	45.22	44.75	-2	12,694	-0.02%
2021/04/23	3	44.80	0	0.00	44.60	3	12,780	0.02%
2021/04/22	16	44.94	14	45.01	44.35	2	12,901	0.02%
2021/04/21	3	46.60	4	46.58	46.50	-1	12,842	-0.01%
2021/04/20	3	47.58	2	47.23	47.85	1	12,734	0.01%
2021/04/19	1	46.35	1	46.00	46.40	0	12,771	0.00%
2021/04/16	2	45.70	5	45.59	45.65	-3	12,810	-0.02%
2021/04/15	3	45.73	25	45.96	45.55	-22	12,884	-0.17%
2021/04/14	45	47.37	27	47.30	47.20	18	12,794	0.14%
2021/04/13	9.1	47.14	31	46.47	46.80	-22	13,010	-0.17%
2021/04/12	16.3	46.02	47.2	46.02	46.30	-30.9	12,787	-0.24%
2021/04/09	16	44.89	23	44.89	44.70	-7	13,190	-0.05%
2021/04/08	8	43.96	0	0.00	44.05	8	13,439	0.06%
2021/04/07	1	43.85	0	0.00	43.95	1	13,403	0.01%
2021/04/06	2	43.93	7	44.12	44.00	-5	13,536	-0.04%
2021/04/01	12	43.85	12	44.24	44.45	0	14,220	0.00%
2021/03/31	10	43.83	38	44.11	44.05	-28	14,437	-0.19%
2021/03/29	8	43.15	0	0.00	43.45	8	14,224	0.06%
2021/03/26	19	43.98	15	43.82	43.25	4	14,084	0.03%
2021/03/25	20	46.68	16.2	46.45	45.10	3.9	13,578	0.03%
2021/03/24	34	44.95	36	45.81	46.65	-2	12,788	-0.02%
2021/03/23	1	42.60	1	42.95	42.45	0	11,679	0.00%
2021/03/22	5	41.75	10	42.04	42.45	-5	11,591	-0.04%
2021/03/19	4	42.21	3	42.10	42.10	1	11,540	0.01%
2021/03/18	29.4	43.29	16	43.70	42.80	13.4	11,438	0.12%
2021/03/17	20	43.20	18	43.97	43.30	2	11,313	0.02%
2021/03/16	0.1	42.70	3	42.62	42.75	-2.9	11,058	-0.03%
2021/03/15	2	42.28	1	42.70	42.25	1	10,985	0.01%
2021/03/11	4	42.38	24	42.79	42.40	-20	10,998	-0.18%
2021/03/10	2.1	42.34	0	0.00	42.35	2.1	10,968	0.02%
2021/03/09	4	42.06	1	42.35	42.85	3	10,911	0.03%
2021/03/08	2.1	42.10	3	43.07	42.10	-0.9	10,839	-0.01%
2021/03/04	1	41.60	0	0.00	41.60	1	10,714	0.01%
2021/03/02	0	0.00	2	41.60	41.20	-2	10,597	-0.02%
2021/02/26	11	41.76	0	0.00	41.65	11	10,553	0.10%
2021/02/25	0	0.00	20	42.95	42.60	-20	10,566	-0.19%
2021/02/24	12	42.50	3.1	41.94	41.40	8.9	10,518	0.08%
2021/02/23	6.1	43.58	1	42.65	43.55	5.1	10,325	0.05%
2021/02/22	11	42.91	1	43.00	42.90	10	10,227	0.10%
2021/02/19	22	42.32	15	42.49	43.70	7	10,159	0.07%
2021/02/18	1	40.65	2	40.85	41.10	-1	9,965	-0.01%
2021/02/17	6	40.62	5	40.60	40.90	1	10,053	0.01%
2021/02/03	0	0.00	10	41.30	40.95	-10	9,973	-0.10%
2021/02/02	0	0.00	0.2	41.15	41.15	-0.2	9,943	0.00%
2021/02/01	1	40.60	0	0.00	40.45	1	9,892	0.01%
2021/01/28	11	42.35	11	41.50	41.35	0	9,789	0.00%
2021/01/27	21	42.10	41	43.07	43.20	-20	9,589	-0.21%
2021/01/25	4	41.79	3	41.75	41.95	1	9,225	0.01%
2021/01/22	2	43.00	0	0.00	43.20	2	9,197	0.02%
2021/01/21	6	41.00	0	0.00	40.95	6	9,061	0.07%
2021/01/20	30	41.45	2	42.00	41.45	28	8,987	0.31%
2021/01/19	6	43.45	4	44.08	43.05	2	8,845	0.02%
2021/01/18	13	43.42	0	0.00	43.55	13	8,730	0.15%
2021/01/15	15	43.42	15	42.78	42.75	0	8,578	0.00%
2021/01/14	6	44.52	2	45.25	44.30	4	8,366	0.05%
2021/01/13	44	44.61	4	45.05	44.45	40	8,162	0.49%
2021/01/12	11	44.89	11.3	44.37	43.95	-0.3	8,071	0.00%
2021/01/11	13	47.24	11	48.01	46.80	2	7,913	0.03%
2021/01/08	12	47.03	5	47.18	46.55	7	7,853	0.09%
2021/01/07	9	48.33	9	49.63	48.00	0	7,662	0.00%
2021/01/06	42	50.58	14	48.85	49.00	28	7,415	0.38%
2021/01/05	12	49.21	12	49.62	48.85	0	6,700	0.00%
2021/01/04	30	48.70	18	47.81	50.90	12	6,279	0.19%
2020/12/31	26	45.64	18.6	44.99	46.90	7.4	5,551	0.13%
2020/12/30	2	42.05	6	42.35	42.85	-4	5,130	-0.08%
2020/12/29	4	42.21	2	42.40	42.20	2	5,130	0.04%
2020/12/28	19	43.14	39	43.38	43.50	-20	4,966	-0.40%
2020/12/25	0	0.00	34	38.73	41.05	-34	4,236	-0.80%
2020/12/24	1.4	37.20	0	0.00	37.35	1.4	3,943	0.04%
2020/12/23	3	36.95	0	0.00	37.20	3	3,965	0.08%
2020/12/22	10	37.28	6	37.63	37.00	4	3,990	0.10%
2020/12/21	0	0.00	5	37.35	37.25	-5	3,955	-0.13%
2020/12/17	6	36.99	0	0.00	36.90	6	4,034	0.15%
2020/12/16	0	0.00	14	37.21	37.50	-14	4,059	-0.34%
2020/12/11	6	36.79	0	0.00	36.80	6	4,351	0.14%
2020/12/10	5	37.30	0	0.00	37.65	5	4,463	0.11%
2020/12/09	0	0.00	6	37.98	37.85	-6	4,563	-0.13%
2020/12/07	6	37.50	0	0.00	37.65	6	4,911	0.12%
2020/12/04	4	38.34	1	38.60	38.45	3	5,046	0.06%
2020/12/03	6	38.39	0	0.00	38.25	6	5,035	0.12%
2020/12/02	2	38.45	0	0.00	38.55	2	5,096	0.04%
2020/12/01	1	38.65	2	39.00	38.80	-1	5,203	-0.02%
2020/11/30	7	38.80	0	0.00	39.00	7	5,256	0.13%
2020/11/27	4	38.73	4.6	39.13	39.35	-0.6	5,360	-0.01%
2020/11/25	3	39.20	3	39.55	39.50	0	5,902	0.00%
2020/11/24	13	39.03	1	39.45	38.75	12	6,017	0.20%
2020/11/23	4	40.28	3	40.15	40.10	1	6,060	0.02%
2020/11/20	0	0.00	3	39.60	40.05	-3	6,286	-0.05%
2020/11/18	0	0.00	5	39.02	39.00	-5	6,319	-0.08%
2020/11/17	0	0.00	6	37.33	38.10	-6	6,289	-0.10%
2020/11/16	1	36.90	1.1	37.50	37.70	-0.1	6,399	0.00%
2020/11/12	4	35.49	0	0.00	36.00	4	6,632	0.06%
2020/11/11	1	35.70	0	0.00	35.90	1	6,804	0.01%
2020/11/10	0	0.00	5	34.85	35.05	-5	6,818	-0.07%
2020/11/09	1	34.50	0	0.00	34.50	1	6,897	0.01%
2020/11/06	4	34.30	0	0.00	34.00	4	7,052	0.06%
2020/11/05	2	34.85	0	0.00	34.90	2	7,399	0.03%
2020/11/02	2	34.23	2	34.45	34.90	0	7,806	0.00%
2020/10/30	0.4	36.00	0	0.00	35.60	0.4	7,864	0.00%
2020/10/29	2	37.55	0.6	37.55	37.55	1.4	7,849	0.02%
2020/10/26	0.5	38.25	0	0.00	38.30	0.5	8,080	0.01%
2020/10/22	2	38.10	0	0.00	38.20	2	8,212	0.02%
2020/10/20	0.1	38.15	0	0.00	38.30	0.1	8,430	0.00%
2020/10/19	5.1	39.16	3	38.63	38.00	2.1	8,490	0.02%
2020/10/06	0	0.00	9	23.69	23.95	-9	8,403	-0.11%
2020/10/05	0	0.00	2	22.80	22.85	-2	8,393	-0.02%
2020/09/30	0	0.00	4	22.98	22.95	-4	8,477	-0.05%
2020/09/29	0	0.00	5	23.30	23.30	-5	8,629	-0.06%
2020/09/28	0	0.00	1	23.20	23.00	-1	8,866	-0.01%
2020/09/24	6	22.58	6	22.33	22.55	0	8,931	0.00%
2020/09/23	0	0.00	8.6	23.20	22.80	-8.6	8,866	-0.10%
2020/09/22	20	23.79	3	23.43	23.40	17	8,809	0.19%
2020/09/21	5	24.15	0	0.00	24.30	5	8,759	0.06%
2020/09/18	0	0.00	25	24.31	24.30	-25	8,856	-0.28%
2020/09/11	10	23.90	0	0.00	23.70	10	9,128	0.11%
2020/09/09	0	0.00	2	24.20	24.45	-2	9,265	-0.02%
2020/09/08	16	24.34	1	24.25	24.25	15	9,286	0.16%
2020/09/07	27	25.50	1	25.30	25.20	26	9,275	0.28%
2020/09/03	1	25.95	0	0.00	25.30	1	9,458	0.01%
2020/09/02	10	25.60	0	0.00	25.70	10	9,787	0.10%
2020/09/01	1	25.80	1	25.50	25.90	0	10,242	0.00%
2020/08/31	4	25.80	10	24.93	25.30	-6	10,258	-0.06%
2020/08/28	17	24.66	17	24.90	24.65	0	10,694	0.00%
2020/08/27	26	24.72	14	24.99	24.75	12	10,730	0.11%
2020/08/26	0	0.00	10	24.73	25.10	-10	10,706	-0.09%
2020/08/25	15	24.48	5	24.80	24.40	10	10,706	0.09%
2020/08/24	10	24.53	10	24.63	24.85	0	10,717	0.00%
2020/08/21	0	0.00	81	25.02	25.10	-81	10,745	-0.75%
2020/08/20	21	23.25	25.1	23.31	23.30	-4.1	10,541	-0.04%
2020/08/19	11	24.46	5.3	25.46	24.75	5.7	10,319	0.06%
2020/08/18	0	0.00	4	25.18	25.35	-4	10,271	-0.04%
2020/08/17	0	0.00	33	24.45	25.15	-33	10,263	-0.32%
2020/08/14	1	24.00	2	24.15	23.85	-1	10,253	-0.01%
2020/08/13	10	24.35	5	24.65	24.40	5	10,722	0.05%
2020/08/12	10	24.18	5	24.61	24.40	5	11,160	0.04%
2020/08/11	11	24.21	16	24.52	24.55	-5	11,315	-0.04%
2020/08/10	10	24.08	10	24.38	24.20	0	11,238	0.00%
2020/08/07	20	24.14	10	24.30	24.00	10	11,141	0.09%
2020/08/06	6	23.79	15	23.97	23.90	-9	10,896	-0.08%
2020/08/05	0.4	23.40	0	0.00	23.50	0.4	10,748	0.00%
2020/08/04	0	0.00	1	23.50	23.50	-1	10,813	-0.01%
2020/08/03	0	0.00	1	23.30	23.45	-1	10,766	-0.01%
2020/07/31	2	22.85	10	23.25	23.70	-8	10,628	-0.08%
2020/07/30	8	22.34	9	22.48	23.00	-1	10,275	-0.01%
2020/07/29	0	0.00	17	21.96	21.80	-17	10,056	-0.17%
2020/07/28	1	20.85	0	0.00	20.85	1	10,052	0.01%
2020/07/27	5	20.80	0	0.00	20.70	5	10,058	0.05%
2020/07/24	8	21.21	0	0.00	21.10	8	10,072	0.08%
2020/07/23	5	21.70	9	22.07	21.85	-4	10,053	-0.04%
2020/07/22	5	21.65	0	0.00	21.65	5	10,037	0.05%
2020/07/21	0	0.00	16	21.84	21.90	-16	10,042	-0.16%
2020/07/20	1	21.40	10	21.55	21.40	-9	10,001	-0.09%
2020/07/17	0	0.00	1	21.60	21.45	-1	10,058	-0.01%
2020/07/15	0	0.00	11	21.97	21.65	-11	10,074	-0.11%
2020/07/14	3	21.50	2	21.50	21.55	1	10,050	0.01%
2020/07/10	2	20.85	1	20.95	21.10	1	10,118	0.01%
2020/07/09	3	21.15	10	21.20	21.10	-7	10,131	-0.07%
2020/07/08	1	21.80	0	0.00	21.40	1	10,172	0.01%
2020/07/07	7	21.59	6	21.84	22.25	1	10,259	0.01%
2020/07/06	6	21.08	0	0.00	21.25	6	10,679	0.06%
2020/07/03	0	0.00	1	21.20	21.20	-1	11,003	-0.01%
2020/06/30	0	0.00	5	21.50	21.55	-5	11,996	-0.04%
2020/06/29	6	20.97	0	0.00	21.15	6	12,611	0.05%
2020/06/24	21	21.80	0	0.00	21.90	21	12,541	0.17%
2020/06/23	5	22.10	1	22.40	22.15	4	12,518	0.03%
2020/06/18	2	22.70	1	22.75	22.50	1	12,504	0.01%
2020/06/17	1	23.30	6	23.11	22.90	-5	12,471	-0.04%
2020/06/16	1	22.80	30	22.68	22.80	-29	12,489	-0.23%
2020/06/15	14	22.13	3	22.45	22.10	11	12,420	0.09%
2020/06/12	10	22.20	0	0.00	22.25	10	12,415	0.08%
2020/06/11	22	22.95	7	23.28	22.70	15	12,296	0.12%
2020/06/10	15	23.59	0	0.00	23.85	15	12,240	0.12%
2020/06/09	0	0.00	31	23.95	23.85	-31	12,160	-0.25%
2020/06/08	2	23.68	51	23.26	23.20	-49	11,764	-0.42%
2020/06/05	8	22.04	0	0.00	22.30	8	11,237	0.07%
2020/06/04	3	22.20	38	22.30	22.35	-35	11,126	-0.31%
2020/06/03	0	0.00	32.1	20.30	20.35	-32.1	10,578	-0.30%
2020/06/01	1	20.35	0	0.00	20.30	1	10,650	0.01%
2020/05/28	35	19.98	3	19.90	19.80	32	10,651	0.30%
2020/05/27	2	19.90	3	19.93	19.90	-1	10,612	-0.01%
2020/05/26	4	20.00	3	20.00	19.90	1	10,745	0.01%
2020/05/25	0	0.00	1	20.05	20.25	-1	10,725	-0.01%
2020/05/22	3	20.15	2	20.18	20.05	1	10,719	0.01%
2020/05/21	1	20.35	32	20.62	20.60	-31	10,663	-0.29%
2020/05/20	1	20.30	10.4	20.39	20.35	-9.4	10,541	-0.09%
2020/05/19	2	19.15	7	19.39	19.70	-5	10,116	-0.05%
2020/05/18	0	0.00	2	17.88	17.95	-2	9,692	-0.02%
2020/05/15	5	16.96	6	17.03	16.90	-1	9,511	-0.01%
2020/05/14	10	16.75	0	0.00	16.70	10	9,458	0.11%
2020/05/13	10	17.00	0	0.00	16.95	10	9,527	0.10%
2020/05/12	1	16.65	0	0.00	16.75	1	9,612	0.01%
2020/05/11	0	0.00	3	16.70	16.90	-3	9,800	-0.03%
2020/05/08	6	16.39	0	0.00	16.35	6	10,006	0.06%
2020/05/06	2	16.53	0	0.00	16.40	2	10,143	0.02%
2020/05/05	1	16.55	2	16.75	16.65	-1	10,113	-0.01%
2020/05/04	3	16.83	0	0.00	16.70	3	10,085	0.03%
2020/04/30	3	17.40	0	0.00	17.40	3	10,060	0.03%
2020/04/29	0	0.00	1	17.40	17.55	-1	9,996	-0.01%
2020/04/27	1	17.10	0	0.00	17.10	1	9,904	0.01%
2020/04/24	2	16.70	1	17.00	16.70	1	9,845	0.01%
2020/04/23	1	17.05	0	0.00	17.00	1	9,776	0.01%
2020/04/21	1	16.95	20	16.70	16.75	-19	9,616	-0.20%
2020/04/20	0	0.00	7	17.80	17.70	-7	9,464	-0.07%
2020/04/17	8	18.25	18	18.26	17.80	-10	9,427	-0.11%
2020/04/15	2	18.45	0	0.00	18.35	2	9,244	0.02%
2020/04/14	5	18.35	1	18.45	18.45	4	9,153	0.04%
2020/04/13	4	18.40	0	0.00	18.70	4	9,024	0.04%
2020/04/10	20	18.63	29	18.68	18.75	-9	8,882	-0.10%
2020/04/09	31	18.79	4	18.88	18.50	27	8,637	0.31%
2020/04/08	16	17.97	9	17.14	18.15	7	7,968	0.09%
2020/04/07	4	16.64	1	16.50	16.50	3	7,539	0.04%
2020/04/06	11	15.58	10	15.05	15.55	1	7,210	0.01%
2020/04/01	16	14.81	9	14.87	14.85	7	6,853	0.10%
2020/03/31	12	14.73	5	14.75	14.70	7	6,443	0.11%
2020/03/20	2	15.20	0	0.00	15.15	2	5,562	0.04%
2020/03/19	10	14.50	0	0.00	14.50	10	5,495	0.18%
2020/03/18	0	0.00	0.5	16.15	16.10	-0.5	5,345	-0.01%
2020/03/17	0	0.00	2	16.28	16.40	-2	5,310	-0.04%
2020/03/16	3	17.27	1	17.00	17.00	2	5,212	0.04%
2020/03/12	4	18.69	1.5	18.60	18.60	2.5	5,023	0.05%
2020/03/11	5	20.14	4	19.65	19.65	1	4,910	0.02%
2020/03/09	1	20.15	2	20.33	20.10	-1	4,794	-0.02%
2020/03/06	3	20.40	0	0.00	20.35	3	4,655	0.06%
2020/03/05	7	21.07	6	21.01	21.00	1	4,563	0.02%
2020/03/04	2	20.80	1	21.00	21.15	1	4,486	0.02%
2020/03/02	1	19.85	0	0.00	20.30	1	4,305	0.02%
2020/02/27	0	0.00	1	21.40	20.40	-1	4,172	-0.02%
2020/02/26	1	21.25	13	21.18	21.55	-12	4,034	-0.30%
2020/02/25	0	0.00	7	20.90	20.80	-7	3,835	-0.18%
2020/02/24	1	20.80	0	0.00	20.95	1	3,775	0.03%
2020/02/21	2	20.90	3	20.80	20.95	-1	3,682	-0.03%
2020/02/20	4	21.09	1	20.70	21.05	3	3,614	0.08%
2020/02/19	2	20.90	15	20.45	20.90	-13	3,444	-0.38%
2020/02/18	1	20.35	11	20.15	20.15	-10	3,365	-0.30%
2020/02/14	0	0.00	5	19.80	19.80	-5	3,248	-0.15%
2020/02/13	5	20.10	4	20.05	20.00	1	3,221	0.03%
2020/02/12	2	20.05	2	19.65	20.05	0	3,161	0.00%
2020/02/11	6	19.79	7	20.00	19.65	-1	3,040	-0.03%
2020/02/10	16	19.86	4	19.75	19.90	12	2,847	0.42%
2020/02/05	2	17.50	0	0.00	17.55	2	2,352	0.09%
2020/02/03	1	17.10	0	0.00	17.15	1	2,303	0.04%
2020/01/30	0	0.00	2	18.30	17.95	-2	2,238	-0.09%
2020/01/20	2	19.30	1	19.20	19.20	1	2,140	0.05%
2020/01/17	0	0.00	1	19.25	19.25	-1	2,146	-0.05%
2020/01/15	0	0.00	2	19.10	19.10	-2	2,168	-0.09%
2020/01/10	2	18.85	1	19.00	19.00	1	2,303	0.04%
2020/01/02	15	19.60	0	0.00	19.60	15	2,383	0.63%
2019/12/31	2	19.55	0	0.00	19.55	2	2,389	0.08%
2019/12/30	0	0.00	1	19.40	19.50	-1	2,418	-0.04%
2019/12/27	1	19.40	0	0.00	19.35	1	2,450	0.04%
2019/12/26	0	0.00	5	19.55	19.50	-5	2,460	-0.20%
2019/12/24	1	19.40	0	0.00	19.40	1	2,544	0.04%
2019/12/19	0	0.00	30	19.65	19.45	-30	2,550	-1.18%
2019/12/18	0	0.00	1	19.75	19.65	-1	2,554	-0.04%
2019/12/17	11	19.35	2	19.75	19.75	9	2,559	0.35%
2019/12/16	1	19.15	0	0.00	19.20	1	2,516	0.04%
2019/12/13	1	19.00	1	18.95	18.95	0	2,589	0.00%
2019/12/11	2	19.18	0	0.00	19.15	2	2,851	0.07%
2019/12/03	0	0.00	10	19.00	18.90	-10	3,028	-0.33%
2019/11/28	2	19.03	0	0.00	19.15	2	3,038	0.07%
2019/11/15	6	18.63	0	0.00	18.70	6	3,276	0.18%
2019/11/14	6	19.00	0	0.00	19.00	6	3,218	0.19%
2019/11/13	5	19.05	0	0.00	19.05	5	3,257	0.15%
2019/11/12	4	19.15	0	0.00	19.15	4	3,317	0.12%
2019/11/11	10	19.28	0	0.00	19.20	10	3,510	0.28%
2019/11/07	8	19.69	8	19.69	19.60	0	3,789	0.00%
2019/11/06	5	19.55	0	0.00	19.50	5	3,789	0.13%
2019/10/30	0	0.00	2	19.45	19.45	-2	4,090	-0.05%
2019/10/24	0	0.00	20	19.60	19.65	-20	4,919	-0.41%
2019/10/23	10	19.65	0	0.00	19.65	10	4,951	0.20%
2019/10/21	0	0.00	1	20.00	19.85	-1	5,024	-0.02%
2019/10/17	21	19.60	0	0.00	19.70	21	5,096	0.41%
2019/10/15	5	19.25	4	19.20	19.25	1	5,062	0.02%
2019/10/09	1	19.15	2	19.00	18.95	-1	5,240	-0.02%
2019/10/03	10	19.33	0	0.00	19.35	10	5,561	0.18%
2019/10/02	6	19.61	0	0.00	19.60	6	5,636	0.11%
2019/09/27	10	19.90	1	19.80	19.65	9	5,854	0.15%
2019/09/26	3	20.10	2	20.20	20.15	1	5,899	0.02%
2019/09/23	1	20.35	0	0.00	20.30	1	6,249	0.02%
2019/09/18	0	0.00	2	20.45	20.40	-2	6,707	-0.03%
2019/09/17	7	20.13	0	0.00	20.10	7	6,676	0.10%
2019/09/16	2	21.10	0	0.00	21.35	2	6,610	0.03%
2019/09/09	0	0.00	1	21.65	21.35	-1	6,974	-0.01%
2019/08/28	0	0.00	1	21.15	21.15	-1	8,083	-0.01%
2019/08/23	0	0.00	1	21.00	20.95	-1	8,667	-0.01%
2019/08/22	3	21.02	1	21.00	21.00	2	9,296	0.02%
2019/08/21	1	21.05	5	20.98	20.95	-4	9,722	-0.04%
2019/08/20	5	20.91	1	20.60	20.60	4	10,331	0.04%
2019/08/19	2	21.15	0	0.00	21.15	2	10,315	0.02%
2019/08/16	0	0.00	2	21.25	21.30	-2	10,429	-0.02%
2019/08/15	3	21.20	0	0.00	21.10	3	10,583	0.03%
2019/08/12	0	0.00	40	22.78	23.15	-40	11,551	-0.35%
2019/08/08	1	23.05	0	0.00	23.20	1	11,763	0.01%
2019/08/07	0	0.00	4	22.90	23.00	-4	11,837	-0.03%
2019/08/05	0	0.00	3	22.90	22.90	-3	12,002	-0.02%
2019/08/02	22	22.98	0	0.00	23.05	22	11,956	0.18%
2019/08/01	0	0.00	2	23.68	23.60	-2	11,864	-0.02%
2019/07/30	2	24.60	13	24.08	24.30	-11	11,699	-0.09%
2019/07/29	8	24.29	5	24.13	24.45	3	11,611	0.03%
2019/07/26	0	0.00	20	23.91	23.90	-20	11,344	-0.18%
2019/07/25	5	22.65	1	22.50	22.65	4	10,970	0.04%
2019/07/24	7	22.40	1	22.35	22.35	6	10,959	0.05%
2019/07/23	6	22.74	0	0.00	22.55	6	10,920	0.05%
2019/07/22	3	23.10	1.2	23.20	23.20	1.8	10,850	0.02%
2019/07/19	5	23.35	0	0.00	23.35	5	10,746	0.05%
2019/07/16	11	23.65	11	23.95	23.45	0	10,642	0.00%
2019/07/15	0	0.00	6	23.88	23.90	-6	10,573	-0.06%
2019/07/12	21	23.21	0	0.00	23.15	21	10,479	0.20%
2019/07/10	15	23.85	15	23.90	23.85	0	10,321	0.00%
2019/07/08	0	0.00	1	23.70	23.60	-1	10,552	-0.01%
2019/07/05	2	23.80	21	23.80	23.60	-19	10,474	-0.18%
2019/07/04	1	23.45	0	0.00	23.50	1	10,403	0.01%
2019/07/03	6	23.08	0	0.00	23.00	6	10,384	0.06%
2019/07/02	2	23.55	18	23.46	23.45	-16	10,383	-0.15%
2019/07/01	1	22.95	11	23.08	23.25	-10	10,231	-0.10%
2019/06/28	8	22.70	0	0.00	22.80	8	10,096	0.08%
2019/06/27	3	22.75	3	22.95	22.80	0	10,070	0.00%
2019/06/26	3	22.63	12	22.77	22.95	-9	10,027	-0.09%
2019/06/25	11	22.60	53	22.69	22.60	-42	10,079	-0.42%
2019/06/24	2	22.00	2	22.10	22.10	0	9,829	0.00%
2019/06/21	11	22.10	24	22.22	22.05	-13	9,757	-0.13%
2019/06/20	19	21.94	7	22.10	22.15	12	9,569	0.13%
2019/06/19	9	21.64	22	21.71	21.80	-13	9,332	-0.14%
2019/06/18	8	21.49	0	0.00	21.50	8	9,249	0.09%
2019/06/17	10	21.61	7	21.45	21.45	3	9,199	0.03%
2019/06/14	8	21.74	6	21.85	21.80	2	9,094	0.02%
2019/06/13	26	21.83	10	21.63	21.60	16	9,022	0.18%
2019/06/12	23	22.20	0	0.00	22.00	23	8,821	0.26%
2019/06/11	7	22.62	10	22.63	22.60	-3	8,623	-0.03%
2019/06/10	17	22.72	36	22.67	22.50	-19	8,484	-0.22%
2019/06/06	20	22.94	0	0.00	22.55	20	8,361	0.24%
2019/06/05	8	23.26	7	23.20	23.20	1	8,178	0.01%
2019/06/04	7	23.34	7	23.18	23.10	0	7,985	0.00%
2019/06/03	7	23.48	11	23.38	23.25	-4	7,805	-0.05%
2019/05/31	6	23.73	15	23.84	23.85	-9	7,586	-0.12%
2019/05/30	2	23.85	3	24.02	23.85	-1	7,354	-0.01%
2019/05/29	55	24.31	15	24.17	24.00	40	7,142	0.56%
2019/05/28	51	23.81	52	24.13	23.55	-1	6,501	-0.02%
2019/05/27	38	23.17	53	23.22	23.95	-15	6,045	-0.25%
2019/05/24	1	21.70	0	0.00	21.80	1	5,396	0.02%
2019/05/23	0	0.00	10	22.35	21.80	-10	5,322	-0.19%
2019/05/22	20	22.58	1	22.45	22.55	19	5,186	0.37%
2019/05/21	0	0.00	2	22.08	22.25	-2	4,989	-0.04%
2019/05/20	0	0.00	5	22.67	22.50	-5	4,829	-0.10%
2019/05/17	37	22.01	38	21.95	22.15	-1	4,370	-0.02%
2019/05/16	0	0.00	8	20.84	20.50	-8	3,649	-0.22%
2019/05/14	0	0.00	1	20.05	20.20	-1	3,131	-0.03%
2019/05/13	0	0.00	5	19.35	19.60	-5	2,878	-0.17%
2019/05/09	10	19.25	0	0.00	19.30	10	2,852	0.35%
2019/04/30	1	19.70	0	0.00	19.50	1	2,831	0.04%
2019/04/26	0	0.00	1	19.45	19.50	-1	2,796	-0.04%
2019/04/25	20	19.70	0	0.00	19.70	20	2,782	0.72%
2019/04/19	1	19.85	0	0.00	19.85	1	2,786	0.04%
2019/04/18	1	19.70	0	0.00	19.80	1	2,787	0.04%
2019/04/16	2	19.25	0	0.00	19.20	2	2,716	0.07%
2019/04/15	1	19.60	0	0.00	19.30	1	2,627	0.04%
2019/04/10	0	0.00	1	20.50	20.70	-1	2,286	-0.04%
2019/04/09	1	20.40	12	20.47	20.60	-11	2,251	-0.49%
2019/03/29	1	19.50	2	19.60	19.45	-1	2,083	-0.05%
2019/03/28	0	0.00	1	19.90	19.90	-1	2,029	-0.05%
2019/03/22	0	0.00	2	18.90	18.95	-2	2,036	-0.10%
2019/03/20	0	0.00	1	19.00	18.95	-1	2,178	-0.05%
2019/03/18	0	0.00	7	18.90	18.90	-7	2,282	-0.31%
2019/03/13	5	19.05	0.2	19.05	19.05	4.8	2,696	0.18%
2019/03/12	0	0.00	1.2	19.19	19.10	-1.2	3,623	-0.03%
2019/03/06	1	18.95	0	18.90	18.90	1	4,078	0.02%
2019/03/05	0	0.00	5	18.95	18.90	-5	4,104	-0.12%
2019/03/04	0	0.00	1	19.00	18.95	-1	4,115	-0.02%
2019/02/22	2	18.98	1	18.90	18.95	1	4,106	0.02%
2019/02/19	1	18.70	2	18.70	18.70	-1	4,058	-0.02%
2019/02/15	3	18.67	0	0.00	18.65	3	4,083	0.07%
2019/02/14	2	18.55	0	0.00	18.50	2	4,018	0.05%
2019/01/30	2	18.40	0	0.00	18.35	2	4,044	0.05%
2019/01/28	0	0.00	12	18.40	18.55	-12	4,040	-0.30%
2019/01/24	1	18.15	1	18.20	18.20	0	4,011	0.00%
2019/01/23	0	0.00	1	18.10	18.10	-1	4,029	-0.02%
2019/01/22	1	18.20	1.2	18.20	18.20	-0.2	4,039	0.00%
2019/01/17	1	18.05	0	0.00	18.05	1	4,132	0.02%
2019/01/11	2	17.85	42.1	17.80	17.80	-40.1	4,193	-0.96%
2019/01/09	0	0.00	1	18.00	17.90	-1	4,206	-0.02%
2019/01/07	1	17.90	0	0.00	17.90	1	4,242	0.02%
2019/01/03	0	0.00	1	17.90	17.80	-1	4,397	-0.02%
2019/01/02	4	18.00	1	17.95	17.95	3	4,399	0.07%
2018/12/25	2	18.30	6	18.20	18.25	-4	4,443	-0.09%
2018/12/24	0	0.00	3	18.50	18.55	-3	4,446	-0.07%
2018/12/22	2	18.90	20	19.15	18.90	-18	4,408	-0.41%
2018/12/20	1	19.30	0	0.00	19.35	1	4,486	0.02%
2018/12/18	16	19.75	8	19.51	19.35	8	4,449	0.18%
2018/12/14	22	20.50	3	20.52	20.55	19	4,241	0.45%
2018/12/11	0	0.00	10	20.00	19.80	-10	4,108	-0.24%
2018/12/10	1	20.20	0	0.00	20.10	1	4,107	0.02%
2018/12/07	3	20.18	2	20.10	20.05	1	4,060	0.02%
2018/12/06	33	20.49	254	20.49	20.05	-221	3,944	-5.60%	大賣/鉅額交易
2018/12/05	14	20.76	27	20.87	21.00	-13	3,702	-0.35%
2018/12/04	23	19.13	19	19.78	20.00	4	2,803	0.14%
2018/12/03	0	0.00	1	18.15	18.20	-1	2,479	-0.04%
2018/11/30	1	18.00	0	0.00	18.00	1	2,398	0.04%
2018/11/29	2	18.25	10	18.30	18.00	-8	2,368	-0.34%
2018/11/27	1	18.05	0	0.00	18.00	1	2,341	0.04%
2018/11/21	1	18.10	0	0.00	18.25	1	2,394	0.04%
2018/11/16	0	0.00	5	18.25	18.25	-5	2,397	-0.21%
2018/11/07	12	18.03	0	0.00	18.10	12	2,495	0.48%
2018/10/31	1	18.05	0	0.00	18.05	1	2,578	0.04%
2018/10/30	1	17.75	1	17.75	17.60	0	2,575	0.00%
2018/10/26	2	17.75	0	0.00	17.70	2	2,615	0.08%
2018/10/25	6	17.94	0	0.00	17.95	6	2,650	0.23%
2018/10/24	2	18.60	0	0.00	18.60	2	2,622	0.08%
2018/10/23	0	0.00	1	18.60	18.60	-1	2,618	-0.04%
2018/10/19	9	18.69	0	0.00	18.55	9	2,641	0.34%
2018/10/18	7	19.00	0	0.00	19.05	7	2,629	0.27%
2018/10/17	3	19.15	2	19.00	19.05	1	2,641	0.04%
2018/10/16	8	19.13	5	19.16	19.10	3	2,604	0.12%
2018/10/12	13	19.37	0	0.00	19.60	13	2,525	0.51%
2018/10/11	41	19.91	1	19.65	19.65	40	2,494	1.60%
2018/10/05	25	20.87	0	0.00	20.75	25	2,396	1.04%
2018/10/03	1	21.45	0	0.00	21.40	1	2,363	0.04%
2018/10/02	5	21.52	0	0.00	21.55	5	2,354	0.21%
2018/10/01	0	0.00	1	21.70	21.60	-1	2,336	-0.04%
2018/09/28	3	21.72	15	21.75	21.70	-12	2,325	-0.52%
2018/09/27	0	0.00	1	21.15	21.20	-1	2,245	-0.04%
2018/09/26	1	21.15	0	0.00	21.15	1	2,255	0.04%
2018/09/21	4	20.94	1	20.90	20.90	3	2,281	0.13%
2018/09/20	1	20.95	0	0.00	20.90	1	2,376	0.04%
2018/09/19	1	21.25	1	21.20	21.15	0	2,463	0.00%
2018/09/17	2	21.20	0	0.00	21.05	2	2,472	0.08%
2018/09/13	2	20.70	2	20.80	20.85	0	2,604	0.00%
2018/09/10	3	20.28	10	20.30	20.30	-7	2,855	-0.25%
2018/09/07	3	20.70	0	0.00	20.30	3	2,917	0.10%
2018/09/06	0	0.00	3	20.75	20.75	-3	2,921	-0.10%
2018/09/03	3	21.20	1	21.20	21.20	2	3,020	0.07%
2018/08/31	1	21.20	0	0.00	21.05	1	3,042	0.03%
2018/08/24	1	20.60	0	0.00	20.60	1	3,156	0.03%
2018/08/23	0	0.00	1	20.55	20.60	-1	3,189	-0.03%
2018/08/22	0	0.00	1	20.45	20.45	-1	3,234	-0.03%
2018/08/17	2	20.30	0	0.00	20.30	2	3,286	0.06%
2018/08/13	1	20.80	0	0.00	20.70	1	3,393	0.03%
2018/08/10	0	0.00	2	21.15	21.15	-2	3,482	-0.06%
2018/08/09	0	0.00	2	21.00	21.00	-2	3,584	-0.06%
2018/08/02	0	0.00	1	21.50	21.20	-1	3,905	-0.03%
2018/07/27	1	21.05	2	21.05	21.05	-1	3,781	-0.03%
2018/07/26	1	21.10	0	0.00	21.10	1	3,773	0.03%
2018/07/23	1	20.95	1	20.90	20.95	0	3,725	0.00%
2018/07/20	1	20.85	0	0.00	20.90	1	3,724	0.03%
2018/07/18	1	20.80	0	0.00	20.80	1	3,732	0.03%
2018/07/16	0	0.00	4	21.20	21.15	-4	3,664	-0.11%
2018/07/13	0	0.00	2	21.05	21.10	-2	3,664	-0.05%
2018/07/12	2	20.93	0	0.00	21.00	2	3,670	0.05%
2018/07/09	6	20.75	0	0.00	20.70	6	3,649	0.16%
2018/07/06	0	0.00	0.1	20.60	20.60	-0.1	3,646	0.00%
2018/07/04	2	20.85	0	0.00	20.85	2	3,666	0.05%
2018/07/03	0	0.00	1	20.80	20.80	-1	3,682	-0.03%
2018/07/02	20	21.25	0	0.00	21.20	20	3,655	0.55%
2018/06/29	1	21.30	0	0.00	21.10	1	3,658	0.03%
2018/06/27	0	0.00	7	21.69	21.65	-7	3,458	-0.20%
2018/06/26	1	21.80	0	0.00	21.85	1	3,441	0.03%
2018/06/25	6	21.90	4	21.75	21.75	2	3,444	0.06%
2018/06/22	11	21.73	0	0.00	22.15	11	3,429	0.32%
2018/06/21	5	21.86	0	0.00	21.85	5	3,285	0.15%
2018/06/20	2	22.10	0	0.00	22.10	2	3,202	0.06%
2018/06/19	53	22.20	0	0.00	22.05	53	3,155	1.68%
2018/06/15	2	22.35	0	0.00	22.35	2	3,063	0.07%
2018/06/14	1	22.55	0	0.00	22.60	1	2,981	0.03%
2018/06/13	2	22.75	2	22.75	22.75	0	2,950	0.00%
2018/06/11	3	22.85	7	22.95	22.80	-4	2,998	-0.13%
2018/06/08	2	23.10	11	23.10	23.10	-9	2,938	-0.31%
2018/06/06	111	23.17	3	23.23	23.20	108	2,942	3.67%	大買/鉅額交易
2018/06/01	2	23.40	2	23.30	23.30	0	2,852	0.00%
2018/05/31	4	23.19	3	23.25	23.70	1	2,870	0.03%
2018/05/30	7	23.16	0	0.00	23.15	7	2,890	0.24%
2018/05/29	6	23.40	0	0.00	23.50	6	2,867	0.21%
2018/05/28	2	23.25	130	23.45	23.35	-128	2,879	-4.45%	大賣/鉅額交易
2018/05/25	0	0.00	1	23.45	23.45	-1	2,885	-0.03%
2018/05/24	3	23.63	0	0.00	23.55	3	2,911	0.10%
2018/05/23	3	23.75	3	23.92	23.75	0	2,847	0.00%
2018/05/21	0	0.00	1	24.30	24.20	-1	2,789	-0.04%
2018/05/18	0	0.00	4	24.15	24.15	-4	2,730	-0.15%
2018/05/17	7	24.16	0	0.00	24.05	7	2,626	0.27%
2018/05/16	3	23.72	5	23.90	23.80	-2	2,492	-0.08%
2018/05/15	10	23.90	5	24.00	24.00	5	2,474	0.20%
2018/05/14	15	23.84	176	23.84	23.95	-161	2,493	-6.46%	大賣/鉅額交易
2018/05/07	2	22.35	3	22.42	22.35	-1	2,271	-0.04%
2018/05/04	10	22.60	20	22.43	22.35	-10	2,276	-0.44%
2018/05/03	5	22.50	0	0.00	22.60	5	2,283	0.22%
2018/05/02	3	22.83	2	22.85	22.80	1	2,300	0.04%
2018/04/30	0	0.00	1	22.15	22.65	-1	2,311	-0.04%
2018/04/27	0	0.00	1	22.05	22.00	-1	2,378	-0.04%
2018/04/25	5	22.05	0	0.00	22.00	5	2,420	0.21%
2018/04/24	12	22.20	4	22.20	22.20	8	2,460	0.33%
2018/04/20	1	22.35	1	22.25	22.25	0	2,535	0.00%
2018/04/17	2	22.40	2	22.25	22.25	0	2,569	0.00%
2018/04/16	2	22.50	2.3	22.45	22.45	-0.3	2,589	-0.01%
2018/04/13	3	22.63	2	22.60	22.60	1	2,611	0.04%
2018/04/12	1	22.65	0	0.00	22.75	1	2,655	0.04%
2018/04/10	63	22.90	1	22.85	22.90	62	2,719	2.28%
2018/04/09	1	22.45	0	0.00	22.65	1	2,728	0.04%
2018/04/03	0	0.00	2	22.45	22.50	-2	2,728	-0.07%
2018/04/02	1	22.60	0	0.00	22.60	1	2,807	0.04%
2018/03/31	0	0.00	3	22.55	22.60	-3	2,899	-0.10%
2018/03/29	1	22.60	0	0.00	22.55	1	2,892	0.03%
2018/03/27	7	22.76	7	22.75	22.75	0	2,883	0.00%
2018/03/26	4	22.70	5	22.70	22.75	-1	2,893	-0.03%
2018/03/23	2	22.85	1	22.85	22.85	1	2,909	0.03%
2018/03/22	60	23.35	0	0.00	23.15	60	2,900	2.07%
2018/03/21	2	23.30	0	0.00	23.20	2	2,937	0.07%
2018/03/20	2	23.28	5	23.30	23.25	-3	3,079	-0.10%
2018/03/19	1	23.30	0	0.00	23.35	1	3,107	0.03%
2018/03/16	20	23.20	0	0.00	23.30	20	3,209	0.62%
2018/03/15	5	23.38	0	0.00	23.40	5	3,160	0.16%
2018/03/14	2	23.55	0	0.00	23.55	2	3,189	0.06%
2018/03/13	2	23.60	23	23.67	23.60	-21	3,206	-0.66%
2018/03/09	4	23.28	0	0.00	23.20	4	3,280	0.12%
2018/03/08	0	0.00	18	23.28	23.25	-18	3,391	-0.53%
2018/03/07	2	23.25	2	23.20	23.20	0	3,493	0.00%
2018/03/06	0	0.00	5	23.59	23.30	-5	3,597	-0.14%
2018/03/05	6	23.30	4	23.40	23.25	2	4,854	0.04%
2018/03/02	25	23.09	2	23.05	23.05	23	4,897	0.47%
2018/03/01	34	23.41	2	23.35	23.35	32	4,957	0.65%
2018/02/27	10	23.25	1.5	23.28	23.35	8.5	5,029	0.17%
2018/02/26	0	0.00	4	22.93	23.35	-4	5,011	-0.08%
2018/02/23	0	0.00	23	22.79	22.80	-23	4,984	-0.46%
2018/02/22	0	0.00	2	22.45	22.50	-2	5,019	-0.04%
2018/02/21	0	0.00	2	22.40	22.35	-2	5,061	-0.04%
2018/02/12	21	22.30	0	0.00	22.25	21	5,062	0.41%
2018/02/09	17	21.91	2	22.25	22.30	15	5,082	0.30%
2018/02/06	8	22.44	3.3	22.45	22.30	4.7	5,193	0.09%
2018/02/05	102	23.20	2	23.20	23.20	100	5,110	1.96%	大買/
2018/02/01	1	23.65	0	0.00	23.60	1	5,125	0.02%
2018/01/31	3	23.42	0	0.00	23.75	3	5,145	0.06%
2018/01/30	2	23.55	0	0.00	23.50	2	5,152	0.04%
2018/01/29	5	23.80	0	0.00	23.85	5	5,137	0.10%
2018/01/24	3	23.85	0	0.00	23.85	3	5,115	0.06%
2018/01/23	6	24.01	5	24.25	23.90	1	5,106	0.02%
2018/01/22	0	0.00	6	23.70	23.75	-6	5,034	-0.12%
2018/01/19	6	23.71	0	0.00	23.55	6	5,022	0.12%
2018/01/17	4	23.73	4	23.66	24.00	0	4,962	0.00%
2018/01/12	0	0.00	2.4	23.38	23.30	-2.4	5,005	-0.05%
2018/01/11	2.7	23.28	0	0.00	23.25	2.7	5,002	0.05%
2018/01/10	4	23.50	4	23.55	23.55	0	4,986	0.00%
2018/01/09	3.3	23.61	3	23.60	23.60	0.3	4,994	0.01%
2018/01/08	1	23.75	1	23.80	23.65	0	4,977	0.00%
2018/01/05	0	0.00	1	23.65	23.50	-1	4,942	-0.02%
2018/01/04	3	23.52	0	0.00	23.40	3	4,916	0.06%
2018/01/03	1	23.70	0	0.00	23.65	1	4,899	0.02%
2018/01/02	1	23.85	1.6	23.95	23.95	-0.6	4,859	-0.01%