裕隆 (2201)-永豐金-桃園券商分點個股進出

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
73.7
漲跌
▲3.2
漲幅
+4.54%
成交量
20,692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－永豐金-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-桃園券商分點個股進出
永豐金-桃園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
2024/05/03	18	72.86	27.3	72.48	73.70	-9.3	4,803	-0.19%
2024/05/02	20	70.46	10	70.70	70.50	10	4,522	0.22%
2024/04/30	3	68.93	2.5	68.72	68.70	0.5	4,460	0.01%
2024/04/29	0.5	68.96	3.2	68.69	69.30	-2.7	4,426	-0.06%
2024/04/25	0.3	67.70	0	67.80	67.40	0.3	4,353	0.01%
2024/04/24	4.1	68.12	4	68.28	68.00	0.1	4,375	0.00%
2024/04/23	3.1	68.46	3	68.03	67.50	0	4,493	0.00%
2024/04/22	0.5	68.15	5	67.76	67.80	-4.5	4,508	-0.10%
2024/04/19	5.1	67.28	20	68.10	66.90	-15	4,450	-0.34%
2024/04/18	2	68.20	7.1	69.67	69.30	-5.1	4,372	-0.12%
2024/04/17	6	67.80	1	67.60	67.40	5	4,297	0.12%
2024/04/16	11.1	68.42	0	0.00	67.40	11.1	4,327	0.26%
2024/04/15	0	0.00	0.4	68.70	69.30	-0.4	4,331	-0.01%
2024/04/12	2.1	69.67	2	69.00	69.00	0.1	4,315	0.00%
2024/04/11	3.1	69.13	2	69.35	69.30	1.1	4,321	0.03%
2024/04/10	8.1	69.43	4	69.38	69.90	4.1	4,333	0.09%
2024/04/09	3	69.43	1	69.10	69.10	2	4,375	0.05%
2024/04/08	7.4	69.24	22.2	69.53	70.00	-14.8	4,361	-0.34%
2024/04/03	3.3	66.80	9.3	66.73	66.70	-6	4,271	-0.14%
2024/04/02	16.1	68.21	0	0.00	67.80	16.1	4,291	0.37%
2024/04/01	1	68.50	0.3	68.63	68.30	0.7	4,275	0.02%
2024/03/29	2	68.40	2	68.10	68.10	0	4,301	0.00%
2024/03/28	0	0.00	4.3	67.85	68.20	-4.3	4,347	-0.10%
2024/03/27	2	67.40	0	0.00	67.30	2	4,480	0.05%
2024/03/26	3.1	67.31	2	67.20	67.10	1.1	4,634	0.02%
2024/03/25	5	68.52	1	68.80	68.10	4	4,637	0.09%
2024/03/22	0.1	68.30	0	0.00	68.30	0.1	4,690	0.00%
2024/03/21	1.1	67.83	0	68.00	67.80	1.1	4,792	0.02%
2024/03/20	10.3	67.99	8	68.05	67.70	2.3	4,949	0.05%
2024/03/19	5.3	68.88	0	0.00	68.30	5.3	4,983	0.11%
2024/03/18	2	69.60	1.2	69.61	69.50	0.8	5,136	0.02%
2024/03/15	9	69.42	2	69.85	68.50	7	5,158	0.14%
2024/03/14	2	69.85	3	69.97	69.80	-1	5,161	-0.02%
2024/03/13	3.3	70.19	0	0.00	69.70	3.3	5,145	0.06%
2024/03/12	23	70.84	43	71.10	71.90	-20	5,096	-0.39%
2024/03/11	5.1	67.64	1	67.00	67.60	4.1	4,959	0.08%
2024/03/08	7.3	68.03	3	67.50	67.10	4.3	4,948	0.09%
2024/03/07	13.1	69.43	3.5	69.13	68.90	9.6	4,864	0.20%
2024/03/06	3.5	70.46	2	70.80	70.10	1.5	4,820	0.03%
2024/03/05	0.2	70.80	10	70.83	70.40	-9.8	4,945	-0.20%
2024/03/04	0	70.40	3	70.80	70.80	-3	4,943	-0.06%
2024/03/01	7.1	71.18	12	71.02	70.70	-4.9	4,936	-0.10%
2024/02/29	16.2	69.33	1	69.40	70.70	15.2	4,946	0.31%
2024/02/27	3.1	69.67	4	70.10	69.40	-0.9	4,902	-0.02%
2024/02/26	7	70.71	0.1	70.90	70.60	6.9	4,906	0.14%
2024/02/23	9	71.40	16.4	71.37	71.20	-7.4	4,978	-0.15%
2024/02/22	2.2	70.65	2	70.90	70.90	0.2	5,036	0.00%
2024/02/21	4.2	71.08	1	71.10	70.80	3.2	5,195	0.06%
2024/02/20	5	71.16	10	71.10	70.90	-5	5,293	-0.09%
2024/02/19	1	71.60	23	71.85	72.20	-22	5,303	-0.41%
2024/02/16	10	69.99	1	69.90	69.90	9	5,334	0.17%
2024/02/15	8	69.04	24.1	69.09	68.70	-16.1	5,342	-0.30%
2024/02/05	8	68.70	16	69.30	69.30	-8	5,354	-0.15%
2024/02/02	7	70.04	4	69.10	69.10	3	5,451	0.06%
2024/02/01	0	0.00	12	70.22	70.70	-12	5,480	-0.22%
2024/01/31	5	69.34	4	69.50	69.50	1	5,501	0.02%
2024/01/30	7	69.77	2	70.10	69.60	5	5,522	0.09%
2024/01/29	11	69.89	1	69.80	69.80	10	5,541	0.18%
2024/01/26	7	69.69	1	69.80	69.80	6	5,599	0.11%
2024/01/25	6	70.38	4	70.08	69.70	2	5,675	0.04%
2024/01/24	0.2	71.20	3	70.70	70.80	-2.9	5,723	-0.05%
2024/01/23	10	69.13	1	69.60	69.60	9	5,865	0.15%
2024/01/22	10	68.79	4	68.63	68.60	6	5,904	0.10%
2024/01/19	13	68.56	1	69.10	69.10	12	6,009	0.20%
2024/01/18	11	67.98	0	0.00	68.50	11	6,091	0.18%
2024/01/17	11	68.31	3	67.87	67.70	8	6,163	0.13%
2024/01/16	17	69.98	5	69.80	69.80	12	6,113	0.20%
2024/01/15	4	70.88	2	70.90	70.90	2	6,215	0.03%
2024/01/12	2	70.70	1	71.00	70.70	1	6,435	0.02%
2024/01/11	11	70.90	7	71.06	70.70	4	6,557	0.06%
2024/01/10	9	69.98	6.1	70.04	70.20	3	6,941	0.04%
2024/01/09	7	71.43	3	70.90	70.90	4	7,154	0.06%
2024/01/08	0	72.80	1	72.40	72.30	-1	7,691	-0.01%
2024/01/05	3	72.40	4.3	72.35	72.40	-1.2	8,913	-0.01%
2024/01/04	4	72.90	4	72.65	72.60	0	9,230	0.00%
2024/01/03	6.3	73.31	1	73.10	73.10	5.3	9,285	0.06%
2024/01/02	2	74.65	2	75.10	74.80	0	9,265	0.00%
2023/12/29	2	74.80	22.2	75.01	74.80	-20.2	9,295	-0.22%
2023/12/28	1	74.60	4	74.13	74.60	-3	9,415	-0.03%
2023/12/27	1.2	73.08	1	73.20	73.30	0.2	9,442	0.00%
2023/12/26	2.7	72.84	4	72.70	72.70	-1.3	9,545	-0.01%
2023/12/25	7	72.66	4.1	72.75	72.80	3	9,755	0.03%
2023/12/22	7	73.39	22.1	72.56	72.20	-15.1	9,944	-0.15%
2023/12/21	14.6	72.70	29	72.58	72.70	-14.4	9,849	-0.15%
2023/12/20	8.2	73.99	6	74.43	74.10	2.2	9,898	0.02%
2023/12/19	7	73.99	12.1	74.24	74.00	-5.1	9,935	-0.05%
2023/12/18	31.7	74.70	16	74.54	74.40	15.7	9,995	0.16%
2023/12/15	12	75.88	5.3	75.73	75.50	6.7	10,188	0.07%
2023/12/14	4	76.80	7	77.29	77.30	-3	10,213	-0.03%
2023/12/13	9	76.47	5	76.00	76.00	4	10,171	0.04%
2023/12/12	3	77.93	15.1	77.99	77.80	-12.1	10,053	-0.12%
2023/12/11	4	77.90	8	78.10	78.00	-4	10,108	-0.04%
2023/12/08	7	77.49	6	77.43	77.20	1	10,156	0.01%
2023/12/07	7	77.44	6.5	77.78	77.60	0.5	10,186	0.01%
2023/12/06	11	77.98	9.4	77.57	77.80	1.6	10,240	0.02%
2023/12/05	16.2	76.81	3.2	76.98	77.00	13.1	10,270	0.13%
2023/12/04	11	76.94	5	76.50	76.50	6	10,336	0.06%
2023/12/01	4	77.05	0	0.00	77.10	4	10,458	0.04%
2023/11/30	17.1	76.69	16.4	76.86	76.90	0.7	10,662	0.01%
2023/11/29	13	77.89	14	78.34	77.90	-1	11,171	-0.01%
2023/11/28	6.3	78.05	3	78.23	78.40	3.3	11,565	0.03%
2023/11/27	7	77.39	0.2	77.70	77.10	6.9	11,759	0.06%
2023/11/24	2	78.70	6	78.57	78.50	-4	12,164	-0.03%
2023/11/22	24.5	77.88	1	77.70	77.70	23.5	12,453	0.19%
2023/11/21	1.6	79.14	26	78.84	79.00	-24.4	12,370	-0.20%
2023/11/20	44.3	78.28	5	77.90	78.00	39.3	12,279	0.32%
2023/11/17	9	79.58	29	80.24	80.20	-20	12,116	-0.17%
2023/11/16	22	78.45	42.3	79.10	79.10	-20.3	12,025	-0.17%
2023/11/15	23	78.63	32	79.27	78.50	-9	11,968	-0.08%
2023/11/14	22	77.17	7	77.73	77.90	15	11,858	0.13%
2023/11/13	3	77.57	12	77.68	77.60	-9	11,869	-0.08%
2023/11/10	48	77.59	5	77.10	77.10	43	11,883	0.36%
2023/11/09	6	78.78	3	79.17	79.20	3	11,857	0.03%
2023/11/08	10	78.92	6	78.90	78.60	4	12,001	0.03%
2023/11/07	5	78.30	0	0.00	79.10	5	12,008	0.04%
2023/11/06	5	78.96	2	78.80	78.80	3	12,036	0.02%
2023/11/03	19	78.48	58	78.29	78.20	-39	12,143	-0.32%
2023/11/02	4	76.10	5.1	76.97	77.40	-1.1	12,086	-0.01%
2023/11/01	14.1	74.60	3	74.87	75.00	11.1	12,009	0.09%
2023/10/31	55	75.32	19	75.30	74.10	36	11,946	0.30%
2023/10/30	25	76.95	5	76.90	76.90	20	11,861	0.17%
2023/10/27	61	77.80	2	77.30	77.30	59	11,890	0.50%
2023/10/26	19.1	78.65	23	79.40	78.20	-3.9	11,957	-0.03%
2023/10/25	19	80.67	14	80.60	80.10	5	11,962	0.04%
2023/10/24	24	78.16	2	78.00	79.00	22	12,043	0.18%
2023/10/23	19	78.13	14	78.04	77.80	5	12,066	0.04%
2023/10/20	20	79.52	9	79.21	79.10	11	12,142	0.09%
2023/10/19	6	79.78	2	80.10	81.40	4	12,052	0.03%
2023/10/18	64	81.46	19	81.61	80.10	45	12,069	0.37%
2023/10/17	36	82.04	13	81.48	81.10	23	11,808	0.20%
2023/10/16	78	84.21	60	84.15	83.00	18	11,705	0.15%
2023/10/13	70.1	85.94	151.3	88.12	85.10	-81.2	11,340	-0.72%	大賣/
2023/10/12	20	82.54	93.2	82.40	84.00	-73.2	10,331	-0.71%
2023/10/11	6	78.80	1	79.60	78.80	5	10,484	0.05%
2023/10/06	3	78.73	1	79.30	78.90	2	10,709	0.02%
2023/10/05	5.1	78.92	1	79.30	78.40	4.1	10,747	0.04%
2023/10/04	61.2	78.60	9	78.60	78.40	52.2	10,777	0.48%
2023/10/03	46.1	81.21	2	82.25	80.50	44.1	10,670	0.41%
2023/10/02	9.2	82.00	3	82.37	82.00	6.2	10,679	0.06%
2023/09/28	12.1	84.86	8	85.41	83.00	4.1	10,776	0.04%
2023/09/27	11	85.42	35.5	85.23	86.00	-24.5	10,746	-0.23%
2023/09/26	14.1	83.83	1	83.90	83.70	13.1	10,621	0.12%
2023/09/25	47	84.37	70.1	84.40	84.30	-23.1	10,678	-0.22%
2023/09/22	10	79.87	10.2	81.47	82.50	-0.2	10,638	0.00%
2023/09/21	45.3	81.33	9.1	81.87	80.60	36.2	10,613	0.34%
2023/09/20	40.1	83.70	11	84.52	82.20	29.1	10,624	0.27%
2023/09/19	13	84.82	54.1	84.71	84.60	-41.1	10,450	-0.39%
2023/09/18	20.6	83.17	11.3	83.66	83.30	9.3	10,335	0.09%
2023/09/15	18.1	83.19	9	83.18	82.90	9.1	10,380	0.09%
2023/09/14	15.3	83.65	2	84.25	83.80	13.3	10,412	0.13%
2023/09/13	4	82.98	5	82.74	83.90	-1	10,425	-0.01%
2023/09/12	8	81.45	7.3	81.60	81.30	0.7	10,631	0.01%
2023/09/11	6	81.92	8	81.99	81.20	-2	10,647	-0.02%
2023/09/08	23	83.09	2	83.00	82.60	21	10,628	0.20%
2023/09/07	1	83.10	6	83.38	84.50	-5	10,632	-0.05%
2023/09/06	18	83.68	2.5	84.11	83.20	15.5	10,618	0.15%
2023/09/05	40	85.04	28	84.91	85.20	12	10,593	0.11%
2023/09/04	50	86.66	54.1	86.88	85.70	-4.1	10,510	-0.04%
2023/09/01	41.2	85.61	38.1	85.55	85.30	3.1	9,982	0.03%
2023/08/31	19.1	83.94	11.2	83.72	83.40	7.9	9,779	0.08%
2023/08/30	45	83.02	93.5	83.11	83.70	-48.5	9,882	-0.49%
2023/08/29	15	79.11	24	78.82	79.80	-9	9,712	-0.09%
2023/08/28	17	76.94	4	76.95	75.70	13	10,084	0.13%
2023/08/25	9	74.96	5	74.98	75.00	4	10,409	0.04%
2023/08/24	7	74.60	12.4	74.54	74.50	-5.4	11,432	-0.05%
2023/08/23	3.3	74.77	18	74.79	74.70	-14.7	11,529	-0.13%
2023/08/22	19	74.93	7	75.57	74.30	12	11,663	0.10%
2023/08/21	0	0.00	5	75.26	75.40	-5	11,977	-0.04%
2023/08/18	26	74.83	8	75.20	74.70	18	12,263	0.15%
2023/08/17	7	74.69	23	73.79	75.60	-16	12,610	-0.13%
2023/08/16	4.1	73.03	1	73.80	73.20	3.1	12,960	0.02%
2023/08/15	6.5	74.65	3	75.10	74.30	3.5	13,037	0.03%
2023/08/14	22.7	74.53	23	74.84	73.40	-0.3	13,253	0.00%
2023/08/11	8	78.08	6	78.18	77.50	2	13,487	0.02%
2023/08/10	2.1	77.86	2	78.10	77.90	0.1	13,636	0.00%
2023/08/09	6.1	80.32	9	80.69	79.20	-2.9	13,659	-0.02%
2023/08/08	5	79.94	4	80.50	79.70	1	13,666	0.01%
2023/08/07	12	80.29	3	80.70	80.50	9	13,852	0.07%
2023/08/04	2	80.35	8	80.51	80.70	-6	13,957	-0.04%
2023/08/02	4.6	80.89	26	80.32	80.10	-21.4	13,997	-0.15%
2023/08/01	2	81.84	0	0.00	81.00	2	13,969	0.01%
2023/07/31	7	83.07	12.1	83.07	82.00	-5.1	13,957	-0.04%
2023/07/28	2	80.80	2	81.45	81.60	0	13,918	0.00%
2023/07/27	12	80.68	22	80.43	81.00	-10	13,982	-0.07%
2023/07/26	6.2	78.48	12	78.82	77.70	-5.8	13,895	-0.04%
2023/07/25	18	78.14	11	78.96	79.80	7	13,936	0.05%
2023/07/24	16	76.61	5	76.62	76.20	11	13,873	0.08%
2023/07/21	9.3	77.78	6	77.82	77.40	3.3	13,893	0.02%
2023/07/20	22	78.64	3.8	79.01	78.20	18.2	14,010	0.13%
2023/07/19	47	80.17	29	79.42	79.00	18	13,983	0.13%
2023/07/18	62.1	82.17	54	81.32	80.20	8.1	14,165	0.06%
2023/07/17	10	83.92	7	84.51	84.40	3	14,604	0.02%
2023/07/14	14	86.66	61.3	85.92	85.50	-47.3	15,027	-0.31%
2023/07/13	56	83.39	53.6	82.76	84.00	2.4	15,484	0.02%
2023/07/12	5	79.88	2.1	80.64	80.20	2.9	15,701	0.02%
2023/07/11	8.8	80.58	3.3	80.80	80.00	5.5	16,083	0.03%
2023/07/10	58	81.99	31.1	81.85	81.30	27	16,401	0.16%
2023/07/07	7	82.47	7.9	82.54	82.30	-0.9	16,394	-0.01%
2023/07/06	5	83.30	32.4	83.60	83.50	-27.4	16,360	-0.17%
2023/07/05	8	82.11	11.1	82.37	81.80	-3.1	16,184	-0.02%
2023/07/04	8	82.70	6.4	82.85	82.40	1.7	16,023	0.01%
2023/07/03	14.8	82.04	3.3	82.19	81.80	11.6	16,017	0.07%
2023/06/30	7.1	82.73	5.1	82.02	82.60	2	15,975	0.01%
2023/06/29	15	80.71	3.1	80.90	80.50	12	15,906	0.08%
2023/06/28	15.1	81.54	10	81.17	80.80	5.1	15,888	0.03%
2023/06/27	21.1	80.50	10	79.85	79.40	11.1	15,857	0.07%
2023/06/26	12.2	81.40	2	82.00	82.00	10.2	15,917	0.06%
2023/06/21	32.2	82.70	5	82.98	82.00	27.2	16,007	0.17%
2023/06/20	34.5	83.40	7.1	83.83	83.10	27.4	16,009	0.17%
2023/06/19	16.2	83.23	2	83.20	83.40	14.2	16,067	0.09%
2023/06/16	42.3	85.72	6	86.25	83.70	36.3	16,268	0.22%
2023/06/15	6	87.63	2	87.60	87.70	4	16,050	0.02%
2023/06/14	5	87.58	7	87.91	87.40	-2	16,092	-0.01%
2023/06/13	50	87.93	2	87.10	87.10	48	16,261	0.30%
2023/06/12	27	87.17	3	88.00	86.80	24	16,486	0.15%
2023/06/09	15	87.01	14	87.41	87.80	1	16,587	0.01%
2023/06/08	52	88.84	29	88.14	87.10	23	16,894	0.14%
2023/06/07	41	89.60	33	89.78	89.70	8	17,277	0.05%
2023/06/06	48.1	89.47	48	89.05	88.50	0.1	17,427	0.00%
2023/06/05	70	92.62	87	92.13	90.60	-17	17,463	-0.10%
2023/06/02	33	90.38	30.6	90.87	90.60	2.4	17,273	0.01%
2023/06/01	96	91.12	107.3	91.01	89.60	-11.3	17,110	-0.07%	大賣/
2023/05/31	50	86.52	39.1	86.96	87.60	10.9	16,730	0.07%
2023/05/30	110	86.69	109	87.14	86.60	1	16,779	0.01%	大買/大賣/
2023/05/29	6	83.12	22	83.08	82.80	-16	16,189	-0.10%
2023/05/26	24	83.08	8	82.76	82.20	16	16,720	0.10%
2023/05/25	93	84.10	65	84.52	83.40	28	16,790	0.17%
2023/05/24	40	83.65	43	84.24	85.30	-3	16,784	-0.02%
2023/05/23	73	83.97	47.2	84.12	83.70	25.8	16,779	0.15%
2023/05/22	28	82.53	77.2	83.46	84.20	-49.2	16,625	-0.30%
2023/05/19	61.2	81.17	12.3	80.97	80.40	48.9	16,605	0.29%
2023/05/18	42.2	81.05	82.2	82.05	81.80	-40	17,232	-0.23%
2023/05/17	39.1	80.56	48.2	81.29	81.10	-9.1	17,202	-0.05%
2023/05/16	19.1	78.56	84	79.25	79.60	-64.9	16,929	-0.38%
2023/05/15	27.1	77.39	22	77.19	76.70	5.1	16,975	0.03%
2023/05/12	21.1	76.97	19	76.87	78.30	2.1	17,522	0.01%
2023/05/11	21.1	76.97	19	76.87	75.90	2.1	17,605	0.01%
2023/05/10	4	78.53	8.1	78.55	79.10	-4.1	17,858	-0.02%
2023/05/09	5.3	77.29	20.1	77.34	77.10	-14.8	18,040	-0.08%
2023/05/08	11	77.94	8	78.14	78.10	3	18,373	0.02%
2023/05/05	17.1	77.62	13	77.81	77.40	4.1	19,117	0.02%
2023/05/04	23	76.93	7.1	77.51	77.80	15.9	20,127	0.08%
2023/05/03	42	78.14	10.1	78.48	77.60	32	20,629	0.15%
2023/05/02	40.6	80.46	12	80.30	80.00	28.6	21,995	0.13%
2023/04/28	14	81.08	30.1	81.47	80.60	-16.1	22,329	-0.07%
2023/04/27	40	80.26	34	80.39	80.50	6	22,911	0.03%
2023/04/26	14.4	79.19	16.6	79.21	79.80	-2.2	23,222	-0.01%
2023/04/25	45.6	80.45	45.8	80.15	78.50	-0.2	23,224	0.00%
2023/04/24	28.4	79.96	44	80.16	80.90	-15.6	23,268	-0.07%
2023/04/21	33.4	80.47	39.9	80.44	80.30	-6.5	23,333	-0.03%
2023/04/20	87.4	81.16	63.1	81.36	82.00	24.3	23,300	0.10%
2023/04/19	62.1	84.80	51.3	84.72	83.20	10.8	23,430	0.05%
2023/04/18	67	84.05	128.4	84.36	85.70	-61.4	23,376	-0.26%	大賣/
2023/04/17	52.3	80.78	51.9	81.48	81.80	0.4	22,746	0.00%
2023/04/14	50	78.27	65	79.01	79.10	-15	22,664	-0.07%
2023/04/13	39	78.02	52.2	77.99	77.60	-13.2	22,469	-0.06%
2023/04/12	3	75.33	3	75.47	75.60	0	22,228	0.00%
2023/04/11	1	75.60	1	74.90	74.70	0	22,378	0.00%
2023/04/10	13	74.00	66	74.90	74.80	-53	22,442	-0.24%
2023/04/07	2	74.35	1.1	74.59	74.30	0.9	22,682	0.00%
2023/04/06	1	73.50	3	73.70	73.70	-2	22,946	-0.01%
2023/03/31	6.9	76.17	6	75.40	75.20	0.9	23,097	0.00%
2023/03/30	1	75.80	1	77.10	76.50	0	23,290	0.00%
2023/03/29	3	75.30	4	75.35	75.60	-1	23,597	0.00%
2023/03/28	4.1	74.98	8	74.66	74.50	-3.9	24,135	-0.02%
2023/03/27	22	76.46	0	77.00	75.50	22	24,251	0.09%
2023/03/24	153	78.61	12.1	78.14	78.80	140.9	24,380	0.58%	大買/鉅額交易
2023/03/23	22	77.29	8	77.05	77.50	14	24,792	0.06%
2023/03/22	12	77.30	13	78.09	76.40	-1	25,520	0.00%
2023/03/21	12.1	78.01	27.2	77.76	77.30	-15.1	25,958	-0.06%
2023/03/20	0	0.00	6	76.08	75.80	-6	26,583	-0.02%
2023/03/17	6.1	75.13	15	75.26	75.70	-8.9	26,757	-0.03%
2023/03/16	35	75.34	19.1	74.92	73.90	15.9	27,143	0.06%
2023/03/15	41.1	77.51	19.1	76.99	75.90	22	27,463	0.08%
2023/03/14	64	75.34	63	75.00	75.50	1	27,639	0.00%
2023/03/13	22	74.43	33.6	74.80	76.00	-11.6	27,805	-0.04%
2023/03/10	79.5	72.62	71	74.13	72.40	8.5	28,035	0.03%
2023/03/09	74	76.02	55	77.48	76.00	19	28,440	0.07%
2023/03/08	78.6	77.62	60.3	78.14	77.60	18.3	29,589	0.06%
2023/03/07	51	79.20	69	79.12	79.20	-18	31,679	-0.06%
2023/03/06	71.1	78.83	61.2	78.58	79.00	9.9	32,545	0.03%
2023/03/03	86.4	78.35	70.2	78.41	78.10	16.2	33,580	0.05%
2023/03/02	69.2	78.88	62.2	81.26	78.80	7	33,809	0.02%
2023/03/01	70.2	81.79	88	82.49	81.60	-17.8	34,331	-0.05%
2023/02/24	111.2	81.75	149	81.48	81.30	-37.8	34,926	-0.11%	大買/大賣/
2023/02/23	83.2	80.01	83	78.35	80.00	0.2	35,006	0.00%
2023/02/22	77	78.21	86	78.93	78.10	-9	35,078	-0.03%
2023/02/21	96.1	81.23	80.2	81.14	80.90	15.9	35,210	0.05%
2023/02/20	104	80.30	73	80.42	80.60	31	35,453	0.09%	大買/
2023/02/17	35	80.61	10	81.36	80.00	25	36,109	0.07%
2023/02/16	137	81.36	199.1	81.43	81.50	-62.1	36,232	-0.17%	大買/大賣/
2023/02/15	55	78.57	23	78.32	77.90	32	35,580	0.09%
2023/02/14	97.1	77.26	59	77.66	77.20	38.1	35,384	0.11%
2023/02/13	101	77.65	85	78.01	77.50	16	35,365	0.05%	大買/
2023/02/10	145	79.17	133.7	78.39	79.00	11.3	35,162	0.03%	大買/大賣/
2023/02/09	57	77.05	54	77.33	76.90	3	34,580	0.01%
2023/02/08	121.2	77.55	51	77.52	77.80	70.2	34,426	0.20%	大買/
2023/02/07	67.6	77.71	63	77.73	77.80	4.6	34,045	0.01%
2023/02/06	78.1	77.73	85.1	78.23	77.50	-7	33,809	-0.02%
2023/02/03	68.3	79.70	37	79.13	78.10	31.3	33,486	0.09%
2023/02/02	115.2	80.46	109	82.31	79.50	6.2	32,779	0.02%	大買/大賣/
2023/02/01	140	84.16	166.1	83.45	84.50	-26.1	31,891	-0.08%	大買/大賣/
2023/01/31	71.2	80.36	121.4	80.24	82.90	-50.2	31,435	-0.16%	大賣/
2023/01/30	5	75.82	59.4	76.05	78.10	-54.4	30,031	-0.18%
2023/01/17	47.8	70.35	41.9	70.22	71.00	5.9	29,893	0.02%
2023/01/16	117	69.03	138.2	68.49	69.20	-21.2	29,626	-0.07%	大買/大賣/
2023/01/13	18.9	66.50	23	66.91	66.80	-4.1	29,718	-0.01%
2023/01/12	8.3	66.00	14	66.13	66.20	-5.7	29,684	-0.02%
2023/01/11	31	66.92	20.6	67.65	66.50	10.4	29,471	0.04%
2023/01/10	31.7	67.47	37.9	67.73	67.20	-6.2	29,388	-0.02%
2023/01/09	131	68.07	131.2	68.45	68.20	-0.2	29,198	0.00%	大買/大賣/
2023/01/06	66	65.95	65	66.34	66.20	1	28,481	0.00%
2023/01/05	38	65.82	32	65.74	65.70	6	27,989	0.02%
2023/01/04	28.1	64.58	35.9	64.53	65.70	-7.8	27,698	-0.03%
2023/01/03	82.4	63.10	87.2	63.47	63.20	-4.8	27,350	-0.02%
2022/12/30	13	61.92	15	62.09	62.00	-2	27,175	-0.01%
2022/12/29	52	60.10	23	61.24	61.40	29	27,061	0.11%
2022/12/28	15.2	62.02	21	61.50	61.60	-5.8	26,892	-0.02%
2022/12/27	73	61.92	38.1	62.06	61.90	35	26,747	0.13%
2022/12/26	32.3	59.80	14	60.54	61.10	18.3	26,468	0.07%
2022/12/23	12.1	58.87	17.7	59.07	59.10	-5.6	26,197	-0.02%
2022/12/22	32.7	59.87	21.3	60.16	59.70	11.4	25,954	0.04%
2022/12/21	21.3	61.03	39.9	60.95	60.00	-18.6	25,720	-0.07%
2022/12/20	24	62.84	19.8	63.22	61.40	4.2	25,370	0.02%
2022/12/19	7	64.66	7	64.21	64.20	0	24,857	0.00%
2022/12/16	24.9	64.47	9	64.37	64.10	15.9	24,654	0.06%
2022/12/15	150	67.64	139.1	67.33	66.50	10.9	24,382	0.04%	大買/大賣/
2022/12/14	56	67.16	113.9	67.40	66.80	-57.9	23,822	-0.24%	大賣/
2022/12/13	86	65.51	39	65.24	65.00	47	23,062	0.20%
2022/12/12	124.1	65.59	111.6	64.71	66.60	12.5	22,467	0.06%	大買/大賣/
2022/12/09	6.2	62.70	33	62.66	62.30	-26.8	21,593	-0.12%
2022/12/08	45.6	62.94	12	62.93	63.00	33.6	21,338	0.16%
2022/12/07	22.2	64.32	34	63.98	63.40	-11.8	20,901	-0.06%
2022/12/06	25	65.22	33	65.18	64.90	-8	20,373	-0.04%
2022/12/05	21	67.00	24	67.19	66.90	-3	19,893	-0.02%
2022/12/02	52.1	67.10	26	67.99	66.70	26.1	19,576	0.13%
2022/12/01	44	66.71	73.3	67.28	67.90	-29.3	18,949	-0.15%
2022/11/30	59.5	64.93	38.2	64.99	65.20	21.3	18,126	0.12%
2022/11/29	97.4	65.48	204	66.47	63.70	-106.6	16,812	-0.63%	大賣/鉅額交易
2022/11/28	49.1	62.21	82.5	62.92	64.80	-33.4	14,714	-0.23%
2022/11/25	78.7	59.31	80.9	59.81	60.60	-2.2	14,089	-0.02%
2022/11/24	34	57.17	75	57.27	57.70	-41	12,958	-0.32%
2022/11/23	98.1	56.55	98.6	56.90	57.10	-0.5	12,521	0.00%
2022/11/22	80.1	54.76	72.7	54.39	54.90	7.4	11,541	0.06%
2022/11/21	82.1	52.19	95.7	53.24	54.10	-13.6	10,587	-0.13%
2022/11/18	30.5	49.61	30	49.01	49.20	0.5	9,933	0.01%
2022/11/17	42.6	51.16	39	51.10	50.20	3.6	9,704	0.04%
2022/11/16	24.4	49.78	33.2	50.03	50.90	-8.8	9,257	-0.09%
2022/11/15	45.1	49.59	54.1	50.51	51.10	-9	8,791	-0.10%
2022/11/14	20	47.54	42.9	48.16	49.50	-22.9	7,961	-0.29%
2022/11/11	7	44.75	17	45.03	45.00	-10	7,484	-0.13%
2022/11/10	22.8	44.73	18.3	44.62	44.40	4.5	7,462	0.06%
2022/11/09	6.4	45.58	3.6	45.51	44.80	2.8	7,416	0.04%
2022/11/08	6.6	45.62	6	45.59	45.35	0.6	7,303	0.01%
2022/11/07	0	0.00	9.2	45.53	45.75	-9.2	7,330	-0.13%
2022/11/04	6.3	44.27	49.1	44.45	45.05	-42.7	7,310	-0.58%
2022/11/03	17.3	44.57	6	44.43	44.45	11.3	7,270	0.16%
2022/11/02	18.3	45.73	42.1	45.42	45.20	-23.8	7,337	-0.32%
2022/11/01	11.2	45.25	10.2	45.68	45.60	1	7,586	0.01%
2022/10/31	8.4	45.84	16.1	45.92	45.60	-7.7	7,566	-0.10%
2022/10/28	21.2	45.86	3.1	45.86	45.75	18.1	7,556	0.24%
2022/10/27	6.1	46.04	18.1	45.36	46.55	-12.1	7,447	-0.16%
2022/10/26	22.1	44.69	17.2	44.94	44.40	4.9	7,331	0.07%
2022/10/25	30.3	44.51	5	44.23	44.30	25.3	7,207	0.35%
2022/10/24	16.1	45.80	15	45.93	46.00	1.1	6,936	0.02%
2022/10/21	29	44.14	50	44.32	45.05	-21	6,516	-0.32%
2022/10/20	12	41.55	21	41.24	41.35	-9	5,996	-0.15%
2022/10/19	13	42.89	12	43.29	43.00	1	5,965	0.02%
2022/10/18	19.2	42.87	17.1	42.97	42.80	2.1	6,023	0.03%
2022/10/17	3.1	43.12	2	42.40	43.45	1.1	6,156	0.02%
2022/10/14	13	42.52	2.3	42.18	42.80	10.7	6,177	0.17%
2022/10/13	3	41.87	6	42.34	41.05	-3	6,136	-0.05%
2022/10/12	2	40.53	9	41.09	41.05	-7	6,071	-0.12%
2022/10/11	19.2	41.26	0	0.00	40.80	19.2	6,175	0.31%
2022/10/07	35	42.48	13	42.21	42.90	22	6,221	0.35%
2022/10/06	9	41.65	8	41.93	41.25	1	6,295	0.02%
2022/10/05	21	41.53	9	41.87	41.20	12	6,646	0.18%
2022/10/04	1	41.20	8	41.20	41.20	-7	6,824	-0.10%
2022/10/03	8	40.85	0	0.00	40.75	8	7,032	0.11%
2022/09/30	9	40.83	48	40.76	41.05	-39	7,162	-0.54%
2022/09/29	4	42.00	1	41.90	41.55	3	7,232	0.04%
2022/09/28	2	41.80	1	41.95	41.20	1	7,355	0.01%
2022/09/27	1	42.65	2	42.78	42.65	-1	7,378	-0.01%
2022/09/26	1	42.85	0	0.00	41.85	1	7,436	0.01%
2022/09/22	1	43.35	9	43.42	43.45	-8	7,823	-0.10%
2022/09/21	0	0.00	1	42.95	42.60	-1	8,031	-0.01%
2022/09/20	2	43.10	29	43.10	43.30	-27	8,266	-0.33%
2022/09/19	0	0.00	3	42.12	41.95	-3	8,537	-0.04%
2022/09/14	2	42.08	0	0.00	42.20	2	9,969	0.02%
2022/09/13	27	42.23	26	42.32	42.15	1	10,474	0.01%
2022/09/12	15	42.18	16	42.30	42.30	-1	10,661	-0.01%
2022/09/08	7	42.09	8	42.23	42.35	-1	10,844	-0.01%
2022/09/07	12	42.14	10	41.75	41.85	2	11,040	0.02%
2022/09/06	15	42.52	35	42.94	42.05	-20	11,057	-0.18%
2022/09/05	6	43.76	31	43.58	43.40	-25	11,033	-0.23%
2022/09/02	23	43.00	25	43.40	43.85	-2	11,015	-0.02%
2022/09/01	26	43.15	35	43.05	43.20	-9	10,804	-0.08%
2022/08/31	1	40.70	26	41.22	41.25	-25	10,484	-0.24%
2022/08/30	40	40.59	0	0.00	40.60	40	10,489	0.38%
2022/08/29	11	40.20	0	0.00	40.15	11	10,523	0.10%
2022/08/26	19	41.00	0	41.05	41.00	19	10,537	0.18%
2022/08/25	0	0.00	10	39.70	39.85	-10	10,558	-0.09%
2022/08/24	11	40.84	0	0.00	40.70	11	10,758	0.10%
2022/08/23	11	40.63	10	41.00	40.85	1	10,817	0.01%
2022/08/22	15	40.97	9	40.85	40.85	6	10,847	0.06%
2022/08/19	23	41.40	0	0.00	41.30	23	10,809	0.21%
2022/08/18	25	41.53	2	41.40	41.50	23	10,867	0.21%
2022/08/17	15	42.12	0	0.00	41.95	15	10,930	0.14%
2022/08/16	6	42.18	20	42.30	42.40	-14	10,886	-0.13%
2022/08/15	2	42.50	2	42.73	42.55	0	10,870	0.00%
2022/08/12	0	0.00	4	41.80	42.40	-4	10,881	-0.04%
2022/08/11	2	42.10	0	0.00	41.80	2	10,866	0.02%
2022/08/10	8	41.94	0	0.00	41.95	8	10,869	0.07%
2022/08/09	10	41.64	2	41.98	42.20	8	10,889	0.07%
2022/08/08	20.1	40.68	14	40.59	41.45	6.1	10,907	0.06%
2022/08/05	4	43.86	4	43.76	43.80	0	10,664	0.00%
2022/08/04	5	43.92	10	43.83	43.25	-5	10,610	-0.05%
2022/08/03	9	44.32	4	44.35	44.05	5	10,503	0.05%
2022/08/02	0	0.00	10	45.15	45.10	-10	10,414	-0.10%
2022/08/01	3	45.40	20.1	45.38	45.55	-17.1	10,361	-0.17%
2022/07/29	1.1	45.75	10.5	45.32	45.75	-9.4	10,334	-0.09%
2022/07/28	2	45.73	7	45.87	45.45	-5	10,296	-0.05%
2022/07/27	18	46.02	3	46.00	46.20	15	10,234	0.15%
2022/07/26	3	45.78	6	45.93	45.55	-3	10,166	-0.03%
2022/07/25	6	44.85	12.5	45.63	45.80	-6.5	10,061	-0.06%
2022/07/22	21	45.80	16	45.88	45.95	5	9,867	0.05%
2022/07/21	24	46.42	6	46.98	46.95	18	9,614	0.19%
2022/07/20	6	47.89	6	47.62	47.50	0	9,444	0.00%
2022/07/19	7	48.07	12	47.83	48.05	-5	9,371	-0.05%
2022/07/18	3	48.15	11	48.45	48.50	-8	9,321	-0.09%
2022/07/15	16	47.96	1	48.05	48.00	15	9,207	0.16%
2022/07/14	14	49.08	11.5	48.77	49.00	2.5	9,075	0.03%
2022/07/13	24.5	48.71	36.6	48.79	49.00	-12.1	8,896	-0.14%
2022/07/12	63.3	46.69	26	46.72	46.90	37.3	8,479	0.44%
2022/07/11	11	46.45	5	46.21	46.10	6	8,246	0.07%
2022/07/08	14	44.63	1	44.70	44.70	13	8,045	0.16%
2022/07/07	20	42.64	42	42.40	43.70	-22	7,907	-0.28%
2022/07/06	33	43.12	4	43.11	42.50	29	7,786	0.37%
2022/07/05	1	45.10	0	0.00	44.50	1	7,651	0.01%
2022/07/04	25	44.63	0	0.00	44.40	25	7,573	0.33%
2022/07/01	16	45.49	17	45.42	44.40	-1	7,468	-0.01%
2022/06/30	9	46.85	2	47.63	47.20	7	7,202	0.10%
2022/06/29	43	47.91	2	48.08	47.50	41	6,978	0.59%
2022/06/28	14.1	48.83	0	0.00	48.35	14.1	6,707	0.21%
2022/06/27	1.1	49.81	3	49.44	50.20	-2	6,443	-0.03%
2022/06/24	11	49.93	5	49.82	50.00	6	6,089	0.10%
2022/06/23	9.1	50.32	19.6	51.00	50.50	-10.5	5,800	-0.18%
2022/06/22	2.6	49.23	15	49.30	49.10	-12.4	4,986	-0.25%
2022/06/21	8	48.33	35.2	48.01	49.75	-27.2	4,553	-0.60%
2022/06/20	18.1	45.42	1.1	44.57	45.30	17	3,987	0.43%
2022/06/17	14	46.10	43.3	46.11	46.10	-29.3	3,770	-0.78%
2022/06/16	20	46.34	10	46.42	45.80	10	3,557	0.28%
2022/06/15	2	45.40	0	0.00	45.40	2	3,336	0.06%
2022/06/14	1	45.00	1	44.25	44.80	0	3,285	0.00%
2022/06/13	4	45.64	6	45.60	45.40	-2	3,201	-0.06%
2022/06/10	5	44.88	0	0.00	45.40	5	3,116	0.16%
2022/06/09	0	0.00	3	44.95	45.20	-3	3,089	-0.10%
2022/06/08	4	44.45	0	44.70	44.35	4	3,099	0.13%
2022/06/07	2	44.43	0	0.00	44.35	2	3,070	0.07%
2022/06/06	6	44.97	12	44.71	44.70	-6	3,007	-0.20%
2022/06/02	0	0.00	6	45.33	45.15	-6	3,005	-0.20%
2022/06/01	7.2	45.58	14.2	45.16	45.80	-7	2,937	-0.24%
2022/05/31	1	44.00	0.3	43.98	44.45	0.7	2,668	0.03%
2022/05/30	1	43.40	3	43.30	43.70	-2	2,530	-0.08%
2022/05/27	10	43.35	2	43.55	43.30	8	2,472	0.32%
2022/05/26	2	43.30	5	43.32	43.15	-3	2,442	-0.12%
2022/05/25	9	42.97	8.2	43.00	43.15	0.8	2,352	0.03%
2022/05/24	5.4	42.15	2	41.95	42.15	3.4	2,309	0.15%
2022/05/20	2	41.95	1.4	41.95	41.95	0.6	2,280	0.03%
2022/05/19	1.5	42.14	0.1	41.60	42.20	1.4	2,270	0.06%
2022/05/18	2	41.93	3.1	42.08	42.05	-1.1	2,204	-0.05%
2022/05/17	15.4	41.89	1	41.80	41.95	14.4	2,198	0.65%
2022/05/16	1	41.77	4.7	41.48	42.00	-3.7	2,128	-0.17%
2022/05/13	0.7	40.00	0	0.00	40.10	0.7	1,945	0.04%
2022/05/11	2	38.65	0	0.00	38.65	2	1,865	0.11%
2022/05/10	5	38.60	2	38.30	38.65	3	1,859	0.16%
2022/05/05	0	40.10	0	0.00	40.05	0	1,837	0.00%
2022/05/04	0	0.00	1	40.30	40.10	-1	1,849	-0.05%
2022/04/29	0	0.00	1	39.85	39.60	-1	1,908	-0.05%
2022/04/27	1	39.40	0	0.00	39.60	1	1,972	0.05%
2022/04/26	0	0.00	11	40.15	40.15	-11	2,049	-0.54%
2022/04/22	3	41.10	0	0.00	41.20	3	2,099	0.14%
2022/04/21	1	41.55	3	41.32	41.10	-2	2,154	-0.09%
2022/04/20	1	40.90	0	0.00	40.95	1	2,209	0.05%
2022/04/15	0	0.00	1	40.70	40.55	-1	2,267	-0.04%
2022/04/13	0	0.00	1	39.95	39.95	-1	2,372	-0.04%
2022/04/11	1	39.10	0	0.00	39.10	1	2,555	0.04%
2022/04/08	0	39.90	0	0.00	39.90	0	2,701	0.00%
2022/04/07	0	39.90	0	0.00	39.90	0	2,754	0.00%
2022/04/06	0	0.00	1	40.60	40.55	-1	2,779	-0.04%
2022/04/01	0	40.45	0	0.00	40.35	0	2,797	0.00%
2022/03/31	5	40.80	0	0.00	40.70	5	2,820	0.18%
2022/03/30	1	40.55	3	40.70	40.65	-2	2,877	-0.07%
2022/03/29	3	40.53	0	0.00	40.50	3	2,871	0.10%
2022/03/28	1	39.90	0	0.00	40.10	1	2,875	0.03%
2022/03/25	3	40.35	0	0.00	40.40	3	2,888	0.10%
2022/03/18	0	39.80	0.5	39.75	39.80	-0.5	3,030	-0.02%
2022/03/15	0.6	38.98	0	0.00	38.85	0.6	3,033	0.02%
2022/03/14	1	39.15	0	0.00	39.10	1	3,026	0.03%
2022/03/11	2	39.25	0	0.00	39.05	2	3,025	0.07%
2022/03/09	0.1	39.05	1	39.35	39.30	-0.9	2,948	-0.03%
2022/03/08	1.1	38.99	0	0.00	38.90	1.1	2,973	0.04%
2022/03/07	0	0.00	1	40.25	39.70	-1	2,936	-0.03%
2022/03/04	1	41.00	3	41.05	40.90	-2	2,906	-0.07%
2022/03/02	0	41.15	0	0.00	41.25	0	3,053	0.00%
2022/03/01	1	41.45	5	41.40	41.35	-4	3,084	-0.13%
2022/02/25	0	40.85	0	0.00	40.85	0	3,128	0.00%
2022/02/24	1	40.70	0	0.00	40.70	1	3,250	0.03%
2022/02/22	1	41.60	1	41.85	41.75	0	3,515	0.00%
2022/02/21	0	0.00	1	42.90	42.75	-1	3,568	-0.03%
2022/02/18	1	42.10	0	0.00	42.40	1	3,706	0.03%
2022/02/17	1	42.20	1	42.55	42.25	0	3,963	0.00%
2022/02/16	1	41.85	0	0.00	41.70	1	3,962	0.03%
2022/02/15	0	0.00	4	41.63	41.55	-4	4,040	-0.10%
2022/02/10	0	41.95	0	0.00	41.85	0	4,201	0.00%
2022/02/09	1	41.90	0	0.00	42.00	1	4,231	0.02%
2022/02/08	4	42.03	1	42.00	42.05	3	4,253	0.07%
2022/01/26	0	0.00	10	40.80	40.80	-10	4,330	-0.23%
2022/01/25	0	40.95	3	41.00	40.80	-3	4,417	-0.07%
2022/01/21	0	41.35	0	0.00	41.35	0	4,537	0.00%
2022/01/19	1	41.80	0	0.00	41.80	1	4,576	0.02%
2022/01/18	5	42.75	2	42.93	42.75	3	4,557	0.07%
2022/01/17	0	0.00	1	43.00	43.10	-1	4,644	-0.02%
2022/01/14	1	43.55	27	43.36	43.55	-26	4,736	-0.55%
2022/01/13	0	0.00	17	43.52	43.45	-17	4,898	-0.35%
2022/01/11	3	42.70	0	0.00	42.75	3	5,175	0.06%
2022/01/10	1	43.10	2	43.18	43.30	-1	5,515	-0.02%
2022/01/07	10	43.60	0	0.00	43.60	10	5,730	0.17%
2022/01/06	18	43.18	1	43.45	43.60	17	5,794	0.29%
2022/01/05	9	43.50	7	43.54	43.55	2	5,988	0.03%
2022/01/04	2	43.08	3	42.97	43.25	-1	6,131	-0.02%
2022/01/03	1	42.35	5	42.70	42.85	-4	6,645	-0.06%
2021/12/30	1	41.90	1	41.90	41.90	0	6,725	0.00%
2021/12/28	1	41.90	1	41.95	41.85	0	6,959	0.00%
2021/12/24	1	42.40	0	0.00	42.30	1	7,180	0.01%
2021/12/23	0	0.00	1	41.95	41.95	-1	7,243	-0.01%
2021/12/22	6	41.63	0	0.00	41.60	6	7,395	0.08%
2021/12/21	4	41.88	0	0.00	41.80	4	7,547	0.05%
2021/12/17	3	41.93	0	0.00	41.85	3	8,019	0.04%
2021/12/15	1	41.10	1	41.15	41.15	0	8,731	0.00%
2021/12/13	2	41.65	0	0.00	41.55	2	9,818	0.02%
2021/12/10	3	41.40	0	0.00	41.35	3	10,132	0.03%
2021/12/09	0	0.00	1	41.80	41.70	-1	10,150	-0.01%
2021/12/06	0	0.00	3	41.55	41.55	-3	10,137	-0.03%
2021/12/01	0	0.00	1	41.40	41.55	-1	10,150	-0.01%
2021/11/30	2	41.48	0	0.00	41.00	2	10,150	0.02%
2021/11/29	1	41.25	5	41.10	41.10	-4	10,145	-0.04%
2021/11/26	2	41.60	14	41.63	41.60	-12	10,092	-0.12%
2021/11/25	0	0.00	1	42.55	42.40	-1	10,021	-0.01%
2021/11/24	4	42.89	0	0.00	42.80	4	10,011	0.04%
2021/11/23	0	0.00	7.1	43.56	43.15	-7.1	9,994	-0.07%
2021/11/22	17	44.12	7	44.12	44.05	10	9,908	0.10%
2021/11/19	3	43.72	1	43.80	43.30	2	9,740	0.02%
2021/11/18	1	43.35	8	43.31	43.10	-7	9,587	-0.07%
2021/11/17	7	43.32	0.3	43.40	43.40	6.7	9,523	0.07%
2021/11/16	14	43.15	31	43.23	43.35	-17	9,379	-0.18%
2021/11/15	13	42.04	0	0.00	41.90	13	9,147	0.14%
2021/11/12	3.2	41.72	6	41.83	41.85	-2.9	9,137	-0.03%
2021/11/11	5	40.75	10.1	40.85	40.80	-5.1	9,095	-0.06%
2021/11/10	10	41.65	0	0.00	41.55	10	9,033	0.11%
2021/11/09	5	41.80	6	41.92	42.10	-1	9,018	-0.01%
2021/11/08	0	0.00	5	41.56	41.50	-5	8,969	-0.06%
2021/11/05	4	41.63	0.4	41.68	41.85	3.6	8,947	0.04%
2021/11/03	2	41.45	0	0.00	41.40	2	8,918	0.02%
2021/11/01	1	41.35	3	41.25	41.35	-2	8,871	-0.02%
2021/10/29	0	0.00	5.1	41.36	41.10	-5.1	8,813	-0.06%
2021/10/28	0	0.00	20	41.98	41.90	-20	8,730	-0.23%
2021/10/27	0	0.00	8	42.29	42.25	-8	8,705	-0.09%
2021/10/26	0	0.00	2	42.30	42.40	-2	8,666	-0.02%
2021/10/25	40	42.33	27	42.90	42.70	13	8,597	0.15%
2021/10/22	28.3	42.68	49	42.18	42.20	-20.8	8,522	-0.24%
2021/10/21	56	42.25	69	42.91	43.10	-13	8,420	-0.15%
2021/10/20	23.1	41.57	2	41.45	41.40	21.1	8,208	0.26%
2021/10/19	36.2	42.39	21	42.00	41.90	15.2	8,091	0.19%
2021/10/18	40.2	43.29	24	42.37	42.15	16.2	7,879	0.21%
2021/10/15	32	43.43	46	43.88	44.25	-14	7,551	-0.19%
2021/10/14	35	42.94	39	43.17	42.95	-4	7,346	-0.05%
2021/10/13	55	42.91	32	43.25	43.65	23	7,244	0.32%
2021/10/12	50	43.44	30.2	43.15	42.70	19.8	7,081	0.28%
2021/10/08	52	44.11	57.7	43.75	44.20	-5.7	6,883	-0.08%
2021/10/07	11	42.67	6	42.91	43.05	5	6,326	0.08%
2021/10/06	7	41.47	2	41.88	42.15	5	6,118	0.08%
2021/10/05	2.1	39.93	2	40.25	40.30	0.1	5,905	0.00%
2021/10/04	4	40.88	0	0.00	40.60	4	5,852	0.07%
2021/10/01	10.2	40.58	3	42.30	40.25	7.2	5,782	0.12%
2021/09/30	3	42.13	4	42.49	42.70	-1	5,642	-0.02%
2021/09/29	7.1	42.16	0	0.00	42.00	7.1	5,550	0.13%
2021/09/28	3.3	42.40	16	42.35	42.80	-12.7	5,453	-0.23%
2021/09/27	22	44.53	19.2	44.05	43.10	2.8	5,411	0.05%
2021/09/24	0	0.00	25.2	43.77	44.00	-25.2	5,138	-0.49%
2021/09/23	17.2	43.07	0	0.00	43.80	17.2	4,989	0.34%
2021/09/22	20	43.90	38	44.03	43.70	-18	4,756	-0.38%
2021/09/17	51.5	43.82	78	43.88	43.95	-26.5	4,291	-0.62%
2021/09/16	17	41.13	19.2	41.39	41.15	-2.2	3,610	-0.06%
2021/09/15	31	39.76	19	39.76	40.30	12	3,399	0.35%
2021/09/14	1	38.10	2	37.98	38.25	-1	3,195	-0.03%
2021/09/13	5	37.90	5	38.00	38.05	0	3,189	0.00%
2021/09/09	1	36.85	0	0.00	36.85	1	3,326	0.03%
2021/09/08	1	37.00	0	0.00	36.90	1	3,339	0.03%
2021/08/30	0.1	38.40	0	0.00	38.10	0.1	3,373	0.00%
2021/08/27	0	0.00	1	38.00	38.00	-1	3,369	-0.03%
2021/08/26	1	37.75	1	37.45	37.45	0	3,367	0.00%
2021/08/25	0	0.00	1	37.30	37.30	-1	3,369	-0.03%
2021/08/24	1	36.95	0	0.00	36.95	1	3,388	0.03%
2021/08/23	1	36.60	0	0.00	36.65	1	3,411	0.03%
2021/08/20	2	36.30	0	0.00	36.35	2	3,439	0.06%
2021/08/19	1.1	36.85	0	0.00	36.70	1.1	3,468	0.03%
2021/08/18	2	36.65	1	37.55	37.55	1	3,469	0.03%
2021/08/17	2.1	37.25	1	37.55	37.00	1.1	3,480	0.03%
2021/08/16	2.1	37.87	2	37.60	37.80	0.1	3,481	0.00%
2021/08/13	2.1	38.84	0	0.00	38.50	2.1	3,483	0.06%
2021/08/12	2	39.00	0	0.00	39.05	2	3,491	0.06%
2021/08/10	1	39.40	0	0.00	39.40	1	3,646	0.03%
2021/08/06	1	41.00	1	41.50	40.90	0	3,899	0.00%
2021/08/03	0	0.00	1	39.45	39.40	-1	4,282	-0.02%
2021/07/29	5	40.07	0	0.00	40.25	5	4,468	0.11%
2021/07/26	1	41.30	0	0.00	40.85	1	4,940	0.02%
2021/07/23	1	41.20	0.3	41.10	41.00	0.7	5,029	0.01%
2021/07/21	6.4	39.94	0	0.00	40.00	6.4	5,135	0.12%
2021/07/20	1	41.00	0	0.00	40.60	1	5,149	0.02%
2021/07/19	6	41.46	0	0.00	41.35	6	5,206	0.12%
2021/07/16	0	0.00	1	43.00	42.50	-1	5,419	-0.02%
2021/07/15	0	0.00	5	42.15	41.75	-5	5,568	-0.09%
2021/07/14	5	41.40	1	41.15	41.15	4	5,798	0.07%
2021/07/13	0	0.00	10	42.40	42.00	-10	5,921	-0.17%
2021/07/12	6	42.54	0	0.00	42.50	6	6,040	0.10%
2021/07/09	1	42.30	0	0.00	41.95	1	6,373	0.02%
2021/07/08	1.1	42.65	0	0.00	42.00	1.1	6,864	0.02%
2021/07/07	0	0.00	3	42.70	42.60	-3	7,496	-0.04%
2021/07/06	4	42.90	0	0.00	42.70	4	7,871	0.05%
2021/07/05	1	43.70	0	0.00	42.80	1	8,124	0.01%
2021/07/02	0	0.00	3	43.00	43.00	-3	8,189	-0.04%
2021/07/01	3	42.65	1	42.45	42.15	2	8,194	0.02%
2021/06/30	0	0.00	3.2	42.49	42.60	-3.2	8,237	-0.04%
2021/06/29	2	42.50	0	0.00	42.30	2	8,331	0.02%
2021/06/25	2	42.45	1.2	42.71	42.50	0.8	8,515	0.01%
2021/06/24	10	41.85	15	42.18	42.75	-5	8,614	-0.06%
2021/06/23	1	41.40	8	41.06	41.60	-7	8,997	-0.08%
2021/06/18	0	0.00	5	40.35	40.50	-5	10,830	-0.05%
2021/06/17	1	40.25	0	0.00	40.20	1	10,808	0.01%
2021/06/16	1	39.95	2	39.98	40.05	-1	10,903	-0.01%
2021/06/15	0	39.35	0	0.00	39.40	0	11,015	0.00%
2021/06/08	0.1	39.77	1	39.85	39.65	-0.9	11,406	-0.01%
2021/06/07	2	39.90	0	0.00	39.80	2	11,473	0.02%
2021/06/04	0	0.00	4	40.15	40.15	-4	11,526	-0.03%
2021/06/02	3	40.10	3	39.95	40.10	0	11,720	0.00%
2021/06/01	3	39.55	0	0.00	40.10	3	11,728	0.03%
2021/05/31	1	39.80	5	39.60	39.45	-4	11,793	-0.03%
2021/05/28	0.1	39.70	0	0.00	39.70	0.1	11,827	0.00%
2021/05/27	7.1	38.87	2	39.00	38.80	5.1	11,868	0.04%
2021/05/26	5.2	39.26	0	0.00	39.80	5.2	11,895	0.04%
2021/05/25	3.1	40.11	6	40.10	39.55	-2.9	12,015	-0.02%
2021/05/20	1	39.20	0	0.00	38.60	1	12,562	0.01%
2021/05/19	0	0.00	2	38.85	39.20	-2	12,798	-0.02%
2021/05/17	3.2	38.15	5	36.24	36.00	-1.8	12,762	-0.01%
2021/05/14	4	39.73	13	39.29	38.90	-9	12,672	-0.07%
2021/05/13	4.3	37.84	3	38.40	38.40	1.3	12,556	0.01%
2021/05/12	15.5	38.65	10	38.86	38.10	5.5	12,478	0.04%
2021/05/11	3.4	40.87	18	40.60	40.60	-14.6	12,357	-0.12%
2021/05/10	2	42.65	0	0.00	43.20	2	12,322	0.02%
2021/05/07	0	0.00	10	42.82	42.90	-10	12,358	-0.08%
2021/05/06	2	41.25	2	41.00	40.55	0	12,440	0.00%
2021/05/05	1	40.10	2	40.68	40.40	-1	12,720	-0.01%
2021/05/04	10	40.76	172	39.82	40.50	-162	12,698	-1.28%	大賣/鉅額交易
2021/05/03	1	43.70	1	45.00	42.95	0	12,571	0.00%
2021/04/29	1	45.40	4	45.41	45.40	-3	12,565	-0.02%
2021/04/28	3	45.03	3	45.22	45.15	0	12,567	0.00%
2021/04/27	1	45.40	11	45.35	45.60	-10	12,645	-0.08%
2021/04/26	9	44.79	1	45.25	44.75	8	12,694	0.06%
2021/04/23	5	44.83	3	44.80	44.60	2	12,780	0.02%
2021/04/22	14	45.17	19	44.47	44.35	-5	12,901	-0.04%
2021/04/21	21	46.71	21.1	46.62	46.50	-0.1	12,842	0.00%
2021/04/20	5	47.49	15	47.15	47.85	-10	12,734	-0.08%
2021/04/19	11	46.21	27	46.40	46.40	-16	12,771	-0.13%
2021/04/16	2	45.55	0	0.00	45.65	2	12,810	0.02%
2021/04/15	44	46.01	14	45.58	45.55	30	12,884	0.23%
2021/04/14	184	47.12	73	46.73	47.20	111	12,794	0.87%	大買/鉅額交易
2021/04/13	62	47.88	25	47.67	46.80	37	13,010	0.28%
2021/04/12	24	46.38	11	46.34	46.30	13	12,787	0.10%
2021/04/09	9	44.94	2	45.10	44.70	7	13,190	0.05%
2021/04/08	5	44.11	4	43.89	44.05	1	13,439	0.01%
2021/04/07	58	44.16	77.6	43.95	43.95	-19.6	13,403	-0.15%
2021/04/06	54	44.18	56	44.00	44.00	-2	13,536	-0.01%
2021/04/01	3	44.33	23	44.14	44.45	-20	14,220	-0.14%
2021/03/31	8.5	44.05	2	44.20	44.05	6.5	14,437	0.05%
2021/03/30	12	43.25	6.7	43.46	43.35	5.3	14,258	0.04%
2021/03/29	11	43.10	3	43.28	43.45	8	14,224	0.06%
2021/03/26	14	43.79	6	43.66	43.25	8	14,084	0.06%
2021/03/25	48	46.05	10	46.00	45.10	38	13,578	0.28%
2021/03/24	52	45.29	64.4	45.82	46.65	-12.4	12,788	-0.10%
2021/03/23	2	42.85	1	42.45	42.45	1	11,679	0.01%
2021/03/22	2	41.80	4	42.45	42.45	-2	11,591	-0.02%
2021/03/19	1	42.15	1	42.05	42.10	0	11,540	0.00%
2021/03/18	13	42.93	0.2	43.60	42.80	12.8	11,438	0.11%
2021/03/17	13	43.53	17.2	43.78	43.30	-4.2	11,313	-0.04%
2021/03/16	0	0.00	7	42.73	42.75	-7	11,058	-0.06%
2021/03/15	5	42.36	3	42.38	42.25	2	10,985	0.02%
2021/03/12	1	42.50	8	42.48	42.50	-7	10,965	-0.06%
2021/03/11	0	0.00	1	42.75	42.40	-1	10,998	-0.01%
2021/03/10	3	42.47	12	42.77	42.35	-9	10,968	-0.08%
2021/03/09	2	41.98	10	42.81	42.85	-8	10,911	-0.07%
2021/03/08	1	42.10	0	0.00	42.10	1	10,839	0.01%
2021/03/05	0	0.00	0.1	41.50	41.50	-0.1	10,725	0.00%
2021/03/04	3	41.65	26.1	41.91	41.60	-23.1	10,714	-0.22%
2021/03/03	2	41.71	1	41.40	41.85	1	10,655	0.01%
2021/03/02	3	41.48	0	0.00	41.20	3	10,597	0.03%
2021/02/26	1	41.66	18	42.00	41.65	-17	10,553	-0.16%
2021/02/25	4.2	42.63	3	42.93	42.60	1.2	10,566	0.01%
2021/02/24	34	42.33	0	0.00	41.40	34	10,518	0.32%
2021/02/23	6	43.41	1	42.35	43.55	5	10,325	0.05%
2021/02/22	39	43.17	6	42.85	42.90	33	10,227	0.32%
2021/02/19	20	43.09	13	43.27	43.70	7	10,159	0.07%
2021/02/18	16	40.88	0	0.00	41.10	16	9,965	0.16%
2021/02/17	1	40.90	5	40.65	40.90	-4	10,053	-0.04%
2021/02/03	1	40.95	13	41.21	40.95	-12	9,973	-0.12%
2021/02/02	1	41.15	2	41.05	41.15	-1	9,943	-0.01%
2021/02/01	0	0.00	12	40.41	40.45	-12	9,892	-0.12%
2021/01/29	5	41.41	5	41.13	40.90	0	9,858	0.00%
2021/01/28	24	41.80	0	0.00	41.35	24	9,789	0.25%
2021/01/27	13	42.51	5	42.09	43.20	8	9,589	0.08%
2021/01/26	5	41.10	0	0.00	41.10	5	9,261	0.05%
2021/01/25	8	41.76	0	0.00	41.95	8	9,225	0.09%
2021/01/22	2	42.00	2	42.10	43.20	0	9,197	0.00%
2021/01/21	2	41.43	0	0.00	40.95	2	9,061	0.02%
2021/01/20	4	42.44	17	42.17	41.45	-13	8,987	-0.14%
2021/01/19	6	43.42	5	43.52	43.05	1	8,845	0.01%
2021/01/18	12.7	43.35	14	42.86	43.55	-1.3	8,730	-0.01%
2021/01/15	14.6	43.30	2.1	42.89	42.75	12.5	8,578	0.15%
2021/01/14	9	44.31	0	0.00	44.30	9	8,366	0.11%
2021/01/13	1	44.65	5	44.54	44.45	-4	8,162	-0.05%
2021/01/12	3	44.70	3	45.08	43.95	0	8,071	0.00%
2021/01/11	11.1	46.91	2	47.43	46.80	9.1	7,913	0.11%
2021/01/08	17	46.74	16	46.92	46.55	1	7,853	0.01%
2021/01/07	27	48.10	18	48.58	48.00	9	7,662	0.12%
2021/01/06	44.7	49.57	38	49.70	49.00	6.7	7,415	0.09%
2021/01/05	20	48.95	26.2	49.56	48.85	-6.2	6,700	-0.09%
2021/01/04	60.1	47.91	54	48.61	50.90	6.1	6,279	0.10%
2020/12/31	34.5	45.06	42.5	45.19	46.90	-8	5,551	-0.14%
2020/12/30	4	42.14	4	41.98	42.85	0	5,130	0.00%
2020/12/29	12.1	42.76	38	42.03	42.20	-25.9	5,130	-0.50%
2020/12/28	75	43.21	65.5	43.84	43.50	9.5	4,966	0.19%
2020/12/25	49.5	39.61	46.4	39.98	41.05	3.1	4,236	0.07%
2020/12/23	5	37.60	0	0.00	37.20	5	3,965	0.13%
2020/12/18	0	0.00	3	37.05	37.55	-3	3,965	-0.08%
2020/12/15	4	36.53	0	0.00	36.50	4	4,114	0.10%
2020/12/14	3	36.60	0	0.00	36.70	3	4,295	0.07%
2020/12/11	4	36.80	0	0.00	36.80	4	4,351	0.09%
2020/12/10	4	37.50	0	0.00	37.65	4	4,463	0.09%
2020/12/07	5	37.72	1	37.55	37.65	4	4,911	0.08%
2020/12/04	5	38.27	1	39.00	38.45	4	5,046	0.08%
2020/12/03	0.2	38.35	0	0.00	38.25	0.2	5,035	0.00%
2020/12/02	1	38.40	10	38.36	38.55	-9	5,096	-0.18%
2020/12/01	1	38.75	3	38.85	38.80	-2	5,203	-0.04%
2020/11/30	0	0.00	1	39.20	39.00	-1	5,256	-0.02%
2020/11/27	3	38.62	0	0.00	39.35	3	5,360	0.06%
2020/11/26	5	39.38	0	0.00	39.20	5	5,594	0.09%
2020/11/24	6	38.83	2	40.10	38.75	4	6,017	0.07%
2020/11/23	1	40.55	3.3	40.30	40.10	-2.3	6,060	-0.04%
2020/11/20	0	0.00	5	39.73	40.05	-5	6,286	-0.08%
2020/11/19	1	39.15	0	0.00	38.90	1	6,314	0.02%
2020/11/18	0	0.00	3	39.17	39.00	-3	6,319	-0.05%
2020/11/17	5	37.46	0	0.00	38.10	5	6,289	0.08%
2020/11/16	5.1	37.44	8.9	36.83	37.70	-3.8	6,399	-0.06%
2020/11/13	10	36.40	0.4	36.28	36.25	9.6	6,375	0.15%
2020/11/12	0	0.00	6	35.80	36.00	-6	6,632	-0.09%
2020/11/10	0	0.00	2	35.00	35.05	-2	6,818	-0.03%
2020/11/06	12	34.06	3.2	33.96	34.00	8.8	7,052	0.12%
2020/11/05	2	34.75	0	0.00	34.90	2	7,399	0.03%
2020/10/30	1.8	35.94	0	0.00	35.60	1.8	7,864	0.02%
2020/10/20	0	0.00	1	38.20	38.30	-1	8,430	-0.01%
2020/10/19	15.4	39.53	1	39.25	38.00	14.4	8,490	0.17%
2020/10/06	2	23.80	25	23.70	23.95	-23	8,403	-0.27%
2020/10/05	1	22.60	1	22.75	22.85	0	8,393	0.00%
2020/09/28	0	0.00	6	23.10	23.00	-6	8,866	-0.07%
2020/09/25	7	22.60	0	0.00	22.60	7	8,961	0.08%
2020/09/24	3	22.35	2	22.60	22.55	1	8,931	0.01%
2020/09/23	6	23.10	1	23.00	22.80	5	8,866	0.06%
2020/09/22	5	23.45	0	0.00	23.40	5	8,809	0.06%
2020/09/21	0	0.00	1	24.50	24.30	-1	8,759	-0.01%
2020/09/18	0	0.00	3	24.13	24.30	-3	8,856	-0.03%
2020/09/16	3	23.50	0	0.00	23.50	3	8,958	0.03%
2020/09/15	2	23.75	8	23.87	23.75	-6	8,950	-0.07%
2020/09/14	6	23.62	1	23.70	23.60	5	9,023	0.06%
2020/09/11	3	23.70	0	0.00	23.70	3	9,128	0.03%
2020/09/10	2	24.43	0	0.00	24.35	2	9,194	0.02%
2020/09/08	7	24.44	1	25.00	24.25	6	9,286	0.06%
2020/09/04	0	0.00	2	24.85	25.45	-2	9,415	-0.02%
2020/09/03	0	0.00	10	25.97	25.30	-10	9,458	-0.11%
2020/09/02	2	25.45	1	26.00	25.70	1	9,787	0.01%
2020/09/01	1	25.20	7	25.70	25.90	-6	10,242	-0.06%
2020/08/31	5	25.28	17	25.27	25.30	-12	10,258	-0.12%
2020/08/27	1	25.10	0	0.00	24.75	1	10,730	0.01%
2020/08/26	2	24.65	7	25.21	25.10	-5	10,706	-0.05%
2020/08/25	2	24.43	1	24.45	24.40	1	10,706	0.01%
2020/08/24	7	24.59	6	24.80	24.85	1	10,717	0.01%
2020/08/21	0	0.00	15	25.06	25.10	-15	10,745	-0.14%
2020/08/20	40	24.04	20	22.69	23.30	20	10,541	0.19%
2020/08/19	4	24.95	8	24.66	24.75	-4	10,319	-0.04%
2020/08/18	3	24.85	2	25.25	25.35	1	10,271	0.01%
2020/08/17	31	25.05	20	24.94	25.15	11	10,263	0.11%
2020/08/14	1	24.00	0	0.00	23.85	1	10,253	0.01%
2020/08/13	2	24.35	0	0.00	24.40	2	10,722	0.02%
2020/08/12	3	24.37	2	24.55	24.40	1	11,160	0.01%
2020/08/11	0	0.00	2	24.58	24.55	-2	11,315	-0.02%
2020/08/10	5	24.25	1	24.25	24.20	4	11,238	0.04%
2020/08/07	1	24.00	3	24.32	24.00	-2	11,141	-0.02%
2020/08/06	0	0.00	19	23.87	23.90	-19	10,896	-0.17%
2020/08/05	0	0.00	1	23.35	23.50	-1	10,748	-0.01%
2020/08/04	0	0.00	20	23.40	23.50	-20	10,813	-0.18%
2020/08/03	28	23.37	44	23.54	23.45	-16	10,766	-0.15%
2020/07/31	3	23.37	19	23.64	23.70	-16	10,628	-0.15%
2020/07/30	8	22.80	31	22.78	23.00	-23	10,275	-0.22%
2020/07/29	0	0.00	11	21.84	21.80	-11	10,056	-0.11%
2020/07/28	20	21.10	9	20.89	20.85	11	10,052	0.11%
2020/07/27	8	20.80	10	20.80	20.70	-2	10,058	-0.02%
2020/07/24	18	21.46	0	0.00	21.10	18	10,072	0.18%
2020/07/23	0	0.00	3	21.95	21.85	-3	10,053	-0.03%
2020/07/22	2	21.73	0	0.00	21.65	2	10,037	0.02%
2020/07/21	0	0.00	3	21.93	21.90	-3	10,042	-0.03%
2020/07/20	0	0.00	5	21.40	21.40	-5	10,001	-0.05%
2020/07/17	1	21.50	0	0.00	21.45	1	10,058	0.01%
2020/07/16	8	21.81	0	0.00	21.80	8	10,100	0.08%
2020/07/15	9	21.86	13	21.97	21.65	-4	10,074	-0.04%
2020/07/14	1	21.45	0	0.00	21.55	1	10,050	0.01%
2020/07/13	0	0.00	3	21.38	21.45	-3	10,089	-0.03%
2020/07/10	1	21.15	5	20.85	21.10	-4	10,118	-0.04%
2020/07/09	0	0.00	5	21.10	21.10	-5	10,131	-0.05%
2020/07/08	6	21.36	5	21.55	21.40	1	10,172	0.01%
2020/07/07	30	21.91	33	22.03	22.25	-3	10,259	-0.03%
2020/07/06	0	0.00	4.3	21.05	21.25	-4.3	10,679	-0.04%
2020/07/03	2	21.40	1	21.50	21.20	1	11,003	0.01%
2020/07/02	4	21.35	4	21.23	21.25	0	11,299	0.00%
2020/07/01	0	0.00	1	21.20	21.35	-1	11,619	-0.01%
2020/06/30	6	21.44	2	21.35	21.55	4	11,996	0.03%
2020/06/29	5	20.95	6	20.97	21.15	-1	12,611	-0.01%
2020/06/24	0	0.00	2	21.90	21.90	-2	12,541	-0.02%
2020/06/23	12	22.12	10	22.30	22.15	2	12,518	0.02%
2020/06/22	1	22.50	1	22.45	22.55	0	12,531	0.00%
2020/06/18	0	0.00	30	22.45	22.50	-30	12,504	-0.24%
2020/06/17	10	22.82	9	22.84	22.90	1	12,471	0.01%
2020/06/16	18	22.70	13	22.78	22.80	5	12,489	0.04%
2020/06/15	4	22.50	0	0.00	22.10	4	12,420	0.03%
2020/06/12	2	22.25	1	22.20	22.25	1	12,415	0.01%
2020/06/11	7	22.96	41	23.58	22.70	-34	12,296	-0.28%
2020/06/10	14	23.84	2	23.55	23.85	12	12,240	0.10%
2020/06/09	44	23.74	19	23.75	23.85	25	12,160	0.21%
2020/06/08	24	23.27	69	23.55	23.20	-45	11,764	-0.38%
2020/06/05	24	22.15	19	22.38	22.30	5	11,237	0.04%
2020/06/04	15	20.37	72	21.96	22.35	-57	11,126	-0.51%
2020/06/03	2	20.35	5	20.36	20.35	-3	10,578	-0.03%
2020/06/02	16	20.21	15	20.10	20.10	1	10,602	0.01%
2020/06/01	5	20.14	21	20.21	20.30	-16	10,650	-0.15%
2020/05/29	66	20.01	26	19.94	19.80	40	10,614	0.38%
2020/05/28	35	20.27	35	19.98	19.80	0	10,651	0.00%
2020/05/27	25	19.98	33	19.91	19.90	-8	10,612	-0.08%
2020/05/26	47	20.15	52	19.96	19.90	-5	10,745	-0.05%
2020/05/25	20	20.03	19	20.10	20.25	1	10,725	0.01%
2020/05/22	40	20.36	46	20.16	20.05	-6	10,719	-0.06%
2020/05/21	26	20.57	63	20.48	20.60	-37	10,663	-0.35%
2020/05/20	43	19.83	39.2	20.03	20.35	3.8	10,541	0.04%
2020/05/19	59	19.05	63	19.67	19.70	-4	10,116	-0.04%
2020/05/18	41	17.71	11	17.65	17.95	30	9,692	0.31%
2020/05/15	10	16.90	0	0.00	16.90	10	9,511	0.11%
2020/05/14	25	16.83	20	16.71	16.70	5	9,458	0.05%
2020/05/13	5	16.65	0	0.00	16.95	5	9,527	0.05%
2020/05/12	50	16.83	50	16.72	16.75	0	9,612	0.00%
2020/05/11	3	16.72	11	17.00	16.90	-8	9,800	-0.08%
2020/05/06	36	16.53	0	0.00	16.40	36	10,143	0.35%
2020/05/04	4	16.95	11	16.90	16.70	-7	10,085	-0.07%
2020/04/30	5	17.75	12	17.45	17.40	-7	10,060	-0.07%
2020/04/29	33	17.27	2	17.70	17.55	31	9,996	0.31%
2020/04/28	1	16.95	0	0.00	16.90	1	9,978	0.01%
2020/04/27	0	0.00	20	17.09	17.10	-20	9,904	-0.20%
2020/04/24	15	16.70	0	0.00	16.70	15	9,845	0.15%
2020/04/23	3	16.73	15	17.00	17.00	-12	9,776	-0.12%
2020/04/22	1	16.65	0.8	16.60	16.55	0.2	9,690	0.00%
2020/04/21	19	17.32	4	16.85	16.75	15	9,616	0.16%
2020/04/20	2	17.70	0	0.00	17.70	2	9,464	0.02%
2020/04/17	2	18.10	1	18.70	17.80	1	9,427	0.01%
2020/04/16	1	17.85	9	18.05	18.20	-8	9,317	-0.09%
2020/04/15	6	18.67	8	18.54	18.35	-2	9,244	-0.02%
2020/04/14	0	0.00	1	18.35	18.45	-1	9,153	-0.01%
2020/04/13	0	0.00	3	18.57	18.70	-3	9,024	-0.03%
2020/04/10	6	18.90	30	18.87	18.75	-24	8,882	-0.27%
2020/04/09	50.3	18.66	50	18.86	18.50	0.3	8,637	0.00%
2020/04/08	10	17.98	16	18.02	18.15	-6	7,968	-0.08%
2020/04/07	1	15.95	76	16.17	16.50	-75	7,539	-0.99%
2020/04/06	36	14.84	74	15.47	15.55	-38	7,210	-0.53%
2020/04/01	108	14.83	102	14.81	14.85	6	6,853	0.09%	大買/大賣/
2020/03/31	103	14.79	37	14.72	14.70	66	6,443	1.02%	大買/
2020/03/27	10	16.23	0	0.00	16.30	10	5,786	0.17%
2020/03/26	0	0.00	54	16.38	16.65	-54	5,713	-0.95%
2020/03/25	5	15.60	3	15.70	15.50	2	5,625	0.04%
2020/03/24	2	14.65	0	0.00	14.65	2	5,551	0.04%
2020/03/23	10	14.53	0	0.00	14.45	10	5,505	0.18%
2020/03/20	0	0.00	11	15.30	15.15	-11	5,562	-0.20%
2020/03/19	12	14.50	0	0.00	14.50	12	5,495	0.22%
2020/03/18	4	16.40	25	16.55	16.10	-21	5,345	-0.39%
2020/03/16	10	17.33	0	0.00	17.00	10	5,212	0.19%
2020/03/13	5	17.40	41.4	17.21	17.60	-36.4	5,173	-0.70%
2020/03/12	2	18.60	1	18.80	18.60	1	5,023	0.02%
2020/03/06	26	20.67	0	0.00	20.35	26	4,655	0.56%
2020/03/04	0	0.00	4	20.75	21.15	-4	4,486	-0.09%
2020/03/03	1	21.00	0	0.00	20.85	1	4,407	0.02%
2020/02/27	11.5	21.15	5	20.85	20.40	6.5	4,172	0.16%
2020/02/26	1	21.10	17	21.28	21.55	-16	4,034	-0.40%
2020/02/25	1	20.90	0	0.00	20.80	1	3,835	0.03%
2020/02/21	0	0.00	6	20.73	20.95	-6	3,682	-0.16%
2020/02/20	5	21.14	10	21.10	21.05	-5	3,614	-0.14%
2020/02/19	5	20.73	2	20.58	20.90	3	3,444	0.09%
2020/02/18	1	20.40	0	0.00	20.15	1	3,365	0.03%
2020/02/17	0	0.00	1	20.05	20.05	-1	3,311	-0.03%
2020/02/14	0	0.00	9	19.79	19.80	-9	3,248	-0.28%
2020/02/13	0	0.00	4	20.05	20.00	-4	3,221	-0.12%
2020/02/12	5	20.00	10	20.05	20.05	-5	3,161	-0.16%
2020/02/11	0	0.00	12	20.03	19.65	-12	3,040	-0.39%
2020/02/10	19	19.81	50	19.82	19.90	-31	2,847	-1.09%
2020/02/07	1	18.75	28	18.91	19.25	-27	2,539	-1.06%
2020/02/06	0	0.00	12	18.25	18.75	-12	2,407	-0.50%
2020/02/04	12	17.41	0	0.00	17.35	12	2,323	0.52%
2020/02/03	14	17.19	0	0.00	17.15	14	2,303	0.61%
2020/01/31	4	17.93	2	18.00	17.90	2	2,244	0.09%
2020/01/30	10	17.80	8	17.98	17.95	2	2,238	0.09%
2020/01/17	3	19.20	19	19.25	19.25	-16	2,146	-0.75%
2020/01/16	6	19.03	1	19.05	19.10	5	2,143	0.23%
2020/01/15	3	19.15	3	19.15	19.10	0	2,168	0.00%
2020/01/14	4	18.95	0	0.00	19.20	4	2,197	0.18%
2020/01/13	5	18.95	0	0.00	18.95	5	2,229	0.22%
2020/01/10	0	0.00	3	18.85	19.00	-3	2,303	-0.13%
2020/01/06	2	19.40	0	0.00	19.20	2	2,347	0.09%
2020/01/03	26	19.64	0	0.00	19.50	26	2,391	1.09%
2020/01/02	2	19.60	0	0.00	19.60	2	2,383	0.08%
2019/12/26	10	19.55	4	19.55	19.50	6	2,460	0.24%
2019/12/25	0	0.00	1	19.40	19.40	-1	2,468	-0.04%
2019/12/19	0	0.00	5	19.60	19.45	-5	2,550	-0.20%
2019/12/18	4	19.78	0	0.00	19.65	4	2,554	0.16%
2019/12/17	0	0.00	3	19.65	19.75	-3	2,559	-0.12%
2019/12/16	0	0.00	6	19.15	19.20	-6	2,516	-0.24%
2019/12/10	10	19.20	6	19.25	19.10	4	2,853	0.14%
2019/12/09	2	18.85	0	0.00	18.85	2	2,849	0.07%
2019/12/06	2	18.80	0	0.00	18.80	2	2,894	0.07%
2019/11/29	8	19.23	5	19.25	19.15	3	3,035	0.10%
2019/11/28	10	18.98	0	0.00	19.15	10	3,038	0.33%
2019/11/27	3	18.80	0	0.00	18.80	3	3,037	0.10%
2019/11/18	3	18.75	1	18.80	18.80	2	3,179	0.06%
2019/11/15	2	18.53	0	0.00	18.70	2	3,276	0.06%
2019/11/14	2	19.00	0	0.00	19.00	2	3,218	0.06%
2019/11/12	2	19.20	2	19.15	19.15	0	3,317	0.00%
2019/11/11	8	19.21	0	0.00	19.20	8	3,510	0.23%
2019/11/07	7	19.85	20	19.75	19.60	-13	3,789	-0.34%
2019/11/06	0	0.00	0.1	19.50	19.50	-0.1	3,789	0.00%
2019/11/04	5	19.64	0	0.00	19.60	5	3,884	0.13%
2019/10/29	0	0.00	5	19.55	19.50	-5	4,174	-0.12%
2019/10/24	0	0.00	100	19.59	19.65	-100	4,919	-2.03%
2019/10/23	2	19.80	0	0.00	19.65	2	4,951	0.04%
2019/10/22	17	19.73	10	19.70	19.80	7	4,970	0.14%
2019/10/21	11	19.81	2	20.00	19.85	9	5,024	0.18%
2019/10/18	1	19.35	0	0.00	19.50	1	5,082	0.02%
2019/10/16	10	19.35	10	19.60	19.55	0	5,099	0.00%
2019/10/15	0	0.00	10	19.25	19.25	-10	5,062	-0.20%
2019/10/14	10	19.25	1	19.25	19.40	9	5,142	0.18%
2019/10/09	2	19.00	0	0.00	18.95	2	5,240	0.04%
2019/10/04	2	19.20	2	19.20	19.40	0	5,551	0.00%
2019/10/03	4	19.38	2	19.30	19.35	2	5,561	0.04%
2019/10/02	1	19.60	0	0.00	19.60	1	5,636	0.02%
2019/10/01	0	0.00	1	19.85	19.80	-1	5,725	-0.02%
2019/09/27	5	19.77	0	0.00	19.65	5	5,854	0.09%
2019/09/18	2	19.95	5	20.06	20.40	-3	6,707	-0.04%
2019/09/17	24	20.40	2	20.28	20.10	22	6,676	0.33%
2019/09/16	1	21.10	0	0.00	21.35	1	6,610	0.02%
2019/09/12	0	0.00	5	21.05	21.10	-5	6,819	-0.07%
2019/09/09	8	21.59	0	0.00	21.35	8	6,974	0.11%
2019/09/05	5	20.85	0	0.00	20.85	5	7,119	0.07%
2019/09/02	2	20.80	0	0.00	20.95	2	7,566	0.03%
2019/08/29	7	20.95	0	0.00	20.90	7	7,911	0.09%
2019/08/27	0	0.00	10	20.85	20.60	-10	8,269	-0.12%
2019/08/26	0	0.00	5	20.65	20.70	-5	8,468	-0.06%
2019/08/23	12	20.91	2	20.95	20.95	10	8,667	0.12%
2019/08/22	5	20.75	0	0.00	21.00	5	9,296	0.05%
2019/08/21	3	21.00	0	0.00	20.95	3	9,722	0.03%
2019/08/20	1	20.60	1	20.60	20.60	0	10,331	0.00%
2019/08/19	1	21.20	2	21.20	21.15	-1	10,315	-0.01%
2019/08/16	10	21.14	10	21.20	21.30	0	10,429	0.00%
2019/08/15	41	21.33	41	21.10	21.10	0	10,583	0.00%
2019/08/14	1	21.80	9	21.79	21.90	-8	10,655	-0.08%
2019/08/12	0	0.00	20	22.80	23.15	-20	11,551	-0.17%
2019/08/08	21	22.95	20	22.98	23.20	1	11,763	0.01%
2019/08/07	14	22.85	16	23.00	23.00	-2	11,837	-0.02%
2019/08/06	0	0.00	13	22.40	22.70	-13	12,036	-0.11%
2019/08/05	2	23.20	0	0.00	22.90	2	12,002	0.02%
2019/08/02	13	23.03	2	23.15	23.05	11	11,956	0.09%
2019/07/30	0	0.00	2	24.30	24.30	-2	11,699	-0.02%
2019/07/29	3	24.30	13	24.60	24.45	-10	11,611	-0.09%
2019/07/26	3	23.92	26	23.85	23.90	-23	11,344	-0.20%
2019/07/25	10	22.40	1	22.30	22.65	9	10,970	0.08%
2019/07/24	1	22.50	2	22.55	22.35	-1	10,959	-0.01%
2019/07/23	4	22.73	0	0.00	22.55	4	10,920	0.04%
2019/07/22	4	23.25	1	23.20	23.20	3	10,850	0.03%
2019/07/19	5	23.35	0	0.00	23.35	5	10,746	0.05%
2019/07/17	0	0.00	14	23.46	23.45	-14	10,646	-0.13%
2019/07/15	0	0.00	17	23.29	23.90	-17	10,573	-0.16%
2019/07/12	6	23.55	23	23.75	23.15	-17	10,479	-0.16%
2019/07/11	0	0.00	13	23.86	23.95	-13	10,325	-0.13%
2019/07/10	0	0.00	4	23.95	23.85	-4	10,321	-0.04%
2019/07/09	0	0.00	1	23.70	23.80	-1	10,487	-0.01%
2019/07/08	0	0.00	16	23.75	23.60	-16	10,552	-0.15%
2019/07/05	1	23.65	6	23.73	23.60	-5	10,474	-0.05%
2019/07/04	20	23.25	4	23.45	23.50	16	10,403	0.15%
2019/07/03	10	23.00	0	0.00	23.00	10	10,384	0.10%
2019/07/02	15	23.42	1	23.50	23.45	14	10,383	0.13%
2019/07/01	1	23.30	13	22.99	23.25	-12	10,231	-0.12%
2019/06/27	0	0.00	20	22.75	22.80	-20	10,070	-0.20%
2019/06/26	8	23.00	3	22.97	22.95	5	10,027	0.05%
2019/06/25	3	22.53	0	0.00	22.60	3	10,079	0.03%
2019/06/24	0	0.00	11	22.09	22.10	-11	9,829	-0.11%
2019/06/21	0	0.00	20	22.30	22.05	-20	9,757	-0.20%
2019/06/20	35	22.07	5	22.10	22.15	30	9,569	0.31%
2019/06/19	6	21.62	1	21.60	21.80	5	9,332	0.05%
2019/06/18	10	21.60	2	21.58	21.50	8	9,249	0.09%
2019/06/14	16	21.76	2	21.73	21.80	14	9,094	0.15%
2019/06/13	32	21.55	63	21.55	21.60	-31	9,022	-0.34%
2019/06/12	16	22.05	14	22.05	22.00	2	8,821	0.02%
2019/06/11	3	22.85	1	22.50	22.60	2	8,623	0.02%
2019/06/10	22	22.72	2	22.63	22.50	20	8,484	0.24%
2019/06/06	23	22.70	5	22.75	22.55	18	8,361	0.22%
2019/06/05	20	23.21	6	23.47	23.20	14	8,178	0.17%
2019/06/04	25	23.24	7	23.38	23.10	18	7,985	0.23%
2019/06/03	4	23.68	1	23.45	23.25	3	7,805	0.04%
2019/05/31	30	23.77	47	23.58	23.85	-17	7,586	-0.22%
2019/05/30	24	24.15	2	24.10	23.85	22	7,354	0.30%
2019/05/29	8	24.16	104	24.45	24.00	-96	7,142	-1.34%	大賣/
2019/05/28	48	24.14	7	23.96	23.55	41	6,501	0.63%
2019/05/27	28	23.65	37	23.73	23.95	-9	6,045	-0.15%
2019/05/24	0	0.00	15	21.79	21.80	-15	5,396	-0.28%
2019/05/23	6	22.05	10	22.45	21.80	-4	5,322	-0.08%
2019/05/22	2	21.90	6	22.43	22.55	-4	5,186	-0.08%
2019/05/21	10	22.00	19	22.11	22.25	-9	4,989	-0.18%
2019/05/20	25	22.59	24	22.52	22.50	1	4,829	0.02%
2019/05/17	22	22.05	22	22.08	22.15	0	4,370	0.00%
2019/05/16	7	20.73	16.1	20.59	20.50	-9.1	3,649	-0.25%
2019/05/15	15	20.00	18	20.20	20.30	-3	3,246	-0.09%
2019/05/14	31	19.75	15	19.60	20.20	16	3,131	0.51%
2019/05/13	0	0.00	30	19.45	19.60	-30	2,878	-1.04%
2019/05/08	0.1	19.25	0	0.00	19.25	0.1	2,830	0.00%
2019/05/06	2	19.20	0	0.00	19.25	2	2,864	0.07%
2019/05/02	0	0.00	55	19.62	19.60	-55	2,814	-1.95%
2019/04/23	0	0.00	4	19.88	19.95	-4	2,782	-0.14%
2019/04/19	2	19.80	0	0.00	19.85	2	2,786	0.07%
2019/04/18	0	0.00	2	19.80	19.80	-2	2,787	-0.07%
2019/04/16	5	19.45	0	0.00	19.20	5	2,716	0.18%
2019/04/15	0	0.00	1	19.90	19.30	-1	2,627	-0.04%
2019/04/12	0.4	20.00	0	0.00	20.05	0.4	2,411	0.02%
2019/04/11	1	20.55	0	0.00	20.35	1	2,304	0.04%
2019/04/10	0	0.00	2	20.70	20.70	-2	2,286	-0.09%
2019/04/09	82	20.45	36	20.33	20.60	46	2,251	2.04%
2019/04/08	1	20.45	2	20.28	20.25	-1	2,147	-0.05%
2019/04/01	1	19.70	0	0.00	19.70	1	2,102	0.05%
2019/03/29	10	19.55	3	19.45	19.45	7	2,083	0.34%
2019/03/28	17	19.99	18	20.01	19.90	-1	2,029	-0.05%
2019/03/22	0	0.00	36	18.90	18.95	-36	2,036	-1.77%
2019/03/21	0	0.00	22	18.90	18.90	-22	2,136	-1.03%
2019/03/20	0	0.00	15	18.85	18.95	-15	2,178	-0.69%
2019/03/18	1	18.85	0	0.00	18.90	1	2,282	0.04%
2019/03/15	0	0.00	1	19.00	18.90	-1	2,343	-0.04%
2019/03/13	0	0.00	1	19.15	19.05	-1	2,696	-0.04%
2019/03/12	1	19.05	10	19.10	19.10	-9	3,623	-0.25%
2019/03/08	0	0.00	4	18.65	18.65	-4	4,015	-0.10%
2019/03/07	1	18.70	17	18.80	18.65	-16	4,050	-0.39%
2019/02/26	0	0.00	36	19.00	18.95	-36	4,119	-0.87%
2019/02/25	13	19.00	2	19.00	19.00	11	4,124	0.27%
2019/02/22	33	18.91	0	0.00	18.95	33	4,106	0.80%
2019/02/19	0	0.00	22	18.70	18.70	-22	4,058	-0.54%
2019/02/13	2	18.45	0	0.00	18.50	2	4,016	0.05%
2019/01/29	0	0.00	3	18.47	18.50	-3	4,053	-0.07%
2019/01/28	0	0.00	12	18.28	18.55	-12	4,040	-0.30%
2019/01/24	0	0.00	1	18.15	18.20	-1	4,011	-0.02%
2019/01/23	1	18.15	0	0.00	18.10	1	4,029	0.02%
2019/01/22	5	18.25	0	0.00	18.20	5	4,039	0.12%
2019/01/21	3	18.00	31	18.03	18.10	-28	4,046	-0.69%
2019/01/18	0	0.00	46	18.01	18.00	-46	4,086	-1.13%
2019/01/17	0	0.00	25	18.00	18.05	-25	4,132	-0.60%
2019/01/16	0	0.00	15	18.00	18.00	-15	4,149	-0.36%
2019/01/15	0	0.00	1	18.00	18.10	-1	4,168	-0.02%
2019/01/14	0	0.00	15	17.80	17.85	-15	4,161	-0.36%
2019/01/11	2	17.85	50	17.85	17.80	-48	4,193	-1.14%
2019/01/10	1	17.80	0	0.00	17.80	1	4,192	0.02%
2019/01/07	4	17.81	2	17.93	17.90	2	4,242	0.05%
2018/12/28	0	0.00	18	18.10	18.20	-18	4,402	-0.41%
2018/12/27	4	18.28	0	0.00	18.15	4	4,436	0.09%
2018/12/26	6	18.33	1	18.45	18.25	5	4,430	0.11%
2018/12/25	0	0.00	1	18.30	18.25	-1	4,443	-0.02%
2018/12/24	0	0.00	86	18.73	18.55	-86	4,446	-1.93%
2018/12/22	1	19.00	0	0.00	18.90	1	4,408	0.02%
2018/12/21	3	19.25	0	0.00	19.25	3	4,489	0.07%
2018/12/18	3	20.05	5	19.90	19.35	-2	4,449	-0.04%
2018/12/17	0	0.00	3	20.70	20.60	-3	4,288	-0.07%
2018/12/14	0	0.00	26	20.49	20.55	-26	4,241	-0.61%
2018/12/13	0	0.00	6	20.22	20.30	-6	4,159	-0.14%
2018/12/11	0	0.00	2	19.95	19.80	-2	4,108	-0.05%
2018/12/10	1	20.20	0	0.00	20.10	1	4,107	0.02%
2018/12/07	1	19.75	0	0.00	20.05	1	4,060	0.02%
2018/12/06	2	20.30	12	20.28	20.05	-10	3,944	-0.25%
2018/12/05	43	20.69	34	20.93	21.00	9	3,702	0.24%
2018/12/04	2	19.10	2	20.00	20.00	0	2,803	0.00%
2018/11/23	2	17.78	0	0.00	17.75	2	2,388	0.08%
2018/11/20	1	18.00	0	0.00	18.00	1	2,400	0.04%
2018/11/19	1	18.20	0	0.00	18.20	1	2,398	0.04%
2018/11/15	2	18.20	2	18.20	18.20	0	2,392	0.00%
2018/11/09	1	18.05	11	18.19	18.10	-10	2,473	-0.40%
2018/11/07	1	18.05	0	0.00	18.10	1	2,495	0.04%
2018/10/31	0	0.00	3	17.97	18.05	-3	2,578	-0.12%
2018/10/25	10	18.00	0	0.00	17.95	10	2,650	0.38%
2018/10/24	0	0.00	1	18.40	18.60	-1	2,622	-0.04%
2018/10/23	3	18.60	1	18.60	18.60	2	2,618	0.08%
2018/10/18	11	19.05	0	0.00	19.05	11	2,629	0.42%
2018/10/16	3	19.40	0	0.00	19.10	3	2,604	0.12%
2018/10/12	11	19.45	0	0.00	19.60	11	2,525	0.44%
2018/10/11	0	0.00	2	19.90	19.65	-2	2,494	-0.08%
2018/10/08	3	20.78	0	0.00	20.70	3	2,408	0.12%
2018/10/04	10	21.30	2	21.35	21.25	8	2,368	0.34%
2018/10/03	15	21.48	2	21.50	21.40	13	2,363	0.55%
2018/10/02	0	0.00	67	21.55	21.55	-67	2,354	-2.85%
2018/09/28	0	0.00	2	21.55	21.70	-2	2,325	-0.09%
2018/09/27	0	0.00	2	21.20	21.20	-2	2,245	-0.09%
2018/09/26	0	0.00	2	21.15	21.15	-2	2,255	-0.09%
2018/09/19	12	21.20	0	0.00	21.15	12	2,463	0.49%
2018/09/13	1	20.75	0	0.00	20.85	1	2,604	0.04%
2018/09/12	0	0.00	2	20.40	20.50	-2	2,706	-0.07%
2018/09/11	1	20.45	0	0.00	20.45	1	2,756	0.04%
2018/09/07	51	20.74	0	0.00	20.30	51	2,917	1.75%
2018/09/05	4	20.90	0	0.00	20.85	4	2,932	0.14%
2018/08/31	1	21.05	0	0.00	21.05	1	3,042	0.03%
2018/08/30	0	0.00	4	21.04	21.05	-4	3,052	-0.13%
2018/08/29	0	0.00	3	21.05	21.05	-3	3,092	-0.10%
2018/08/28	3	20.65	0	0.00	20.75	3	3,085	0.10%
2018/08/27	0	0.00	0.2	20.60	20.60	-0.2	3,123	-0.01%
2018/08/24	10	20.60	0	0.00	20.60	10	3,156	0.32%
2018/08/22	2	20.50	0	0.00	20.45	2	3,234	0.06%
2018/08/20	1	20.25	194	20.30	20.30	-193	3,283	-5.88%	大賣/鉅額交易
2018/08/17	27	20.25	0	0.00	20.30	27	3,286	0.82%
2018/08/16	0	0.00	1	20.25	20.25	-1	3,326	-0.03%
2018/08/15	3	20.52	0	0.00	20.55	3	3,319	0.09%
2018/08/14	1	20.60	0	0.00	20.60	1	3,334	0.03%
2018/08/13	2	20.70	0	0.00	20.70	2	3,393	0.06%
2018/08/10	2	21.15	0	0.00	21.15	2	3,482	0.06%
2018/08/09	23	21.05	0	0.00	21.00	23	3,584	0.64%
2018/08/07	0	0.00	15	21.05	21.05	-15	3,681	-0.41%
2018/08/06	1	21.10	0	0.00	21.05	1	3,922	0.03%
2018/08/03	54	21.20	0	0.00	21.15	54	3,920	1.38%
2018/08/02	101	21.47	0	0.00	21.20	101	3,905	2.59%	大買/鉅額交易
2018/08/01	86	21.31	1	21.40	21.40	85	3,874	2.19%
2018/07/31	36	21.08	0	21.10	21.15	36	3,807	0.94%
2018/07/30	50	21.15	0	0.00	21.10	50	3,785	1.32%
2018/07/27	20	21.15	20	21.10	21.05	0	3,781	0.00%
2018/07/26	31	21.25	0	0.00	21.10	31	3,773	0.82%
2018/07/25	30	21.20	1	21.15	21.15	29	3,767	0.77%
2018/07/24	21	21.00	0	0.00	21.10	21	3,757	0.56%
2018/07/23	0	0.00	2	21.00	20.95	-2	3,725	-0.05%
2018/07/20	0	0.00	1	20.90	20.90	-1	3,724	-0.03%
2018/07/19	2	20.85	2	20.90	20.90	0	3,722	0.00%
2018/07/17	50	21.15	1	21.00	21.25	49	3,705	1.32%
2018/07/16	50	21.20	0	0.00	21.15	50	3,664	1.36%
2018/07/13	1	21.05	0	0.00	21.10	1	3,664	0.03%
2018/07/12	1	20.85	4	21.01	21.00	-3	3,670	-0.08%
2018/07/10	2	20.65	0	0.00	20.75	2	3,658	0.05%
2018/07/06	0	0.00	10	20.65	20.60	-10	3,646	-0.27%
2018/07/04	1	20.80	0	0.00	20.85	1	3,666	0.03%
2018/07/03	1	20.85	0	0.00	20.80	1	3,682	0.03%
2018/07/02	0	0.00	2	21.30	21.20	-2	3,655	-0.05%
2018/06/29	3	21.12	1	21.50	21.10	2	3,658	0.05%
2018/06/28	3	21.40	0	0.00	21.45	3	3,551	0.08%
2018/06/27	1	21.90	0	0.00	21.65	1	3,458	0.03%
2018/06/25	12	21.93	1	22.00	21.75	11	3,444	0.32%
2018/06/22	9	21.72	0	0.00	22.15	9	3,429	0.26%
2018/06/21	1	21.90	1	22.10	21.85	0	3,285	0.00%
2018/06/20	3	22.10	0	0.00	22.10	3	3,202	0.09%
2018/06/19	7	22.01	1	22.05	22.05	6	3,155	0.19%
2018/06/15	5	22.39	0	0.00	22.35	5	3,063	0.16%
2018/06/14	0	0.00	20	22.60	22.60	-20	2,981	-0.67%
2018/06/12	0	0.00	2	22.75	22.80	-2	3,019	-0.07%
2018/06/11	5	22.81	0	0.00	22.80	5	2,998	0.17%
2018/06/08	1	23.10	0	0.00	23.10	1	2,938	0.03%
2018/06/07	1	23.30	4	23.20	23.20	-3	2,950	-0.10%
2018/06/06	3	23.27	1	23.30	23.20	2	2,942	0.07%
2018/05/30	1.5	23.22	10	23.30	23.15	-8.5	2,890	-0.29%
2018/05/29	21	23.42	0	0.00	23.50	21	2,867	0.73%
2018/05/25	1	23.50	0	0.00	23.45	1	2,885	0.03%
2018/05/24	11	23.65	0	0.00	23.55	11	2,911	0.38%
2018/05/21	2	24.33	3	24.25	24.20	-1	2,789	-0.04%
2018/05/18	9	24.39	10	24.21	24.15	-1	2,730	-0.04%
2018/05/17	7	24.22	4	24.29	24.05	3	2,626	0.11%
2018/05/16	12	23.93	3	23.95	23.80	9	2,492	0.36%
2018/05/15	0	0.00	1	23.95	24.00	-1	2,474	-0.04%
2018/05/14	14	23.87	3	23.90	23.95	11	2,493	0.44%
2018/05/11	3	22.43	0	0.00	22.45	3	2,256	0.13%
2018/05/10	11	22.54	0	0.00	22.50	11	2,254	0.49%
2018/05/09	0	0.00	0.1	22.35	22.40	-0.1	2,256	-0.01%
2018/05/02	0	0.00	1	22.55	22.80	-1	2,300	-0.04%
2018/04/26	3	22.05	0	0.00	22.00	3	2,401	0.12%
2018/04/24	0	0.00	190	22.15	22.20	-190	2,460	-7.72%	大賣/鉅額交易
2018/04/23	0	0.00	1	22.30	22.30	-1	2,503	-0.04%
2018/04/20	25	22.35	9	22.35	22.25	16	2,535	0.63%
2018/04/12	1	22.65	0	0.00	22.75	1	2,655	0.04%
2018/04/10	7	22.90	0	0.00	22.90	7	2,719	0.26%
2018/04/09	0	0.00	3	22.45	22.65	-3	2,728	-0.11%
2018/03/28	4	22.64	0	0.00	22.60	4	2,892	0.14%
2018/03/27	10	22.65	0	0.00	22.75	10	2,883	0.35%
2018/03/26	1	22.75	0	0.00	22.75	1	2,893	0.03%
2018/03/23	1	22.90	0	0.00	22.85	1	2,909	0.03%
2018/03/22	1	23.30	0	0.00	23.15	1	2,900	0.03%
2018/03/21	3	23.25	0	0.00	23.20	3	2,937	0.10%
2018/03/19	3	23.40	0	0.00	23.35	3	3,107	0.10%
2018/03/13	10	23.65	0	0.00	23.60	10	3,206	0.31%
2018/03/08	20	23.30	1	23.30	23.25	19	3,391	0.56%
2018/03/02	0	0.00	61	23.00	23.05	-61	4,897	-1.25%
2018/03/01	221	23.41	2.3	23.49	23.35	218.7	4,957	4.41%	大買/鉅額交易
2018/02/26	1	22.90	1	22.90	23.35	0	5,011	0.00%
2018/02/23	3	22.78	1	22.80	22.80	2	4,984	0.04%
2018/02/22	2	22.50	0	0.00	22.50	2	5,019	0.04%
2018/02/12	1	22.25	0	0.00	22.25	1	5,062	0.02%
2018/02/08	0	0.00	6	22.50	22.55	-6	5,067	-0.12%
2018/02/06	1	22.50	2	22.58	22.30	-1	5,193	-0.02%
2018/02/05	1	23.10	0	0.00	23.20	1	5,110	0.02%
2018/01/31	0	0.00	10	23.53	23.75	-10	5,145	-0.19%
2018/01/30	0	0.00	4	23.60	23.50	-4	5,152	-0.08%
2018/01/25	5	23.80	0	0.00	23.75	5	5,134	0.10%
2018/01/24	5	23.77	1	23.75	23.85	4	5,115	0.08%
2018/01/23	5	24.15	5	24.00	23.90	0	5,106	0.00%
2018/01/22	3	23.65	0	0.00	23.75	3	5,034	0.06%
2018/01/18	2	23.78	10	24.05	23.70	-8	5,000	-0.16%
2018/01/17	21	23.74	0	0.00	24.00	21	4,962	0.42%
2018/01/16	3	23.40	2	23.45	23.45	1	4,939	0.02%
2018/01/12	1	23.30	0	0.00	23.30	1	5,005	0.02%
2018/01/11	1	23.25	0	0.00	23.25	1	5,002	0.02%
2018/01/10	0	0.00	1	23.40	23.55	-1	4,986	-0.02%
2018/01/09	1	23.50	0	0.00	23.60	1	4,994	0.02%
2018/01/08	3	23.63	0	0.00	23.65	3	4,977	0.06%
2018/01/04	8	23.45	1	23.45	23.40	7	4,916	0.14%
2018/01/02	2	23.90	0	0.00	23.95	2	4,859	0.04%