裕隆 (2201)-玉山-台南券商分點個股進出

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
71.4
漲跌
▼0.3
漲幅
-0.42%
成交量
5,860張
產業
上市汽車類股
734人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

裕隆 (2201)籌碼相關－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/05/28	5.1	71.71	0	0.00	71.40	5.1	5,829	0.09%
2024/05/27	1	72.40	1	72.30	71.70	0	5,833	0.00%
2024/05/24	0.2	70.01	0	0.00	70.90	0.2	5,813	0.00%
2024/05/22	1	70.80	0	0.00	70.90	1	5,831	0.02%
2024/05/21	7	70.53	0	0.00	70.50	7	5,838	0.12%
2024/05/20	2	71.56	0.1	72.00	71.30	1.9	5,829	0.03%
2024/05/17	0	71.60	0	0.00	71.00	0	5,858	0.00%
2024/05/16	1	70.90	1	70.90	71.80	0	5,938	0.00%
2024/05/15	3.5	72.28	3.7	71.54	71.40	-0.2	5,893	0.00%
2024/05/14	2	72.10	17.2	72.14	71.60	-15.1	5,851	-0.26%
2024/05/13	10	73.55	5.3	72.86	72.50	4.7	5,807	0.08%
2024/05/10	4	72.33	4.4	73.40	73.10	-0.4	5,750	-0.01%
2024/05/09	2.2	75.05	22	75.80	75.00	-19.9	5,542	-0.36%
2024/05/08	17.5	75.17	3.6	75.42	76.30	13.9	5,340	0.26%
2024/05/07	2	73.60	6	72.23	73.80	-4	5,104	-0.08%
2024/05/06	14.4	74.13	14	73.91	73.60	0.4	4,986	0.01%
2024/05/03	10.1	72.37	14.4	72.83	73.70	-4.3	4,803	-0.09%
2024/05/02	11	70.64	6	69.98	70.50	5	4,522	0.11%
2024/04/30	2.1	69.05	2	69.00	68.70	0.1	4,460	0.00%
2024/04/29	4	69.35	3	68.60	69.30	1	4,426	0.02%
2024/04/25	2.1	67.60	0	0.00	67.40	2.1	4,353	0.05%
2024/04/24	0	0.00	1	68.20	68.00	-1	4,375	-0.02%
2024/04/23	1	67.60	4	67.70	67.50	-3	4,493	-0.07%
2024/04/22	0	68.20	4.1	68.35	67.80	-4.1	4,508	-0.09%
2024/04/19	5.1	67.12	0	0.00	66.90	5.1	4,450	0.11%
2024/04/18	4.1	69.56	3	69.20	69.30	1.1	4,372	0.02%
2024/04/17	4.1	67.85	0	0.00	67.40	4.1	4,297	0.09%
2024/04/16	3.3	67.51	1	67.90	67.40	2.3	4,327	0.05%
2024/04/15	2	68.86	5	68.62	69.30	-3	4,331	-0.07%
2024/04/12	7.1	69.13	1	69.60	69.00	6.1	4,315	0.14%
2024/04/11	1	69.10	2	69.20	69.30	-1	4,321	-0.02%
2024/04/10	0.2	69.46	6	69.87	69.90	-5.8	4,333	-0.13%
2024/04/09	1.1	69.13	4	69.72	69.10	-2.9	4,375	-0.07%
2024/04/08	14	69.60	7	69.80	70.00	7	4,361	0.16%
2024/04/03	4.1	66.63	3.1	66.50	66.70	1	4,271	0.02%
2024/04/02	3.1	67.84	0	0.00	67.80	3.1	4,291	0.07%
2024/04/01	0.1	68.70	0	0.00	68.30	0.1	4,275	0.00%
2024/03/29	0	68.20	1.1	68.11	68.10	-1	4,301	-0.02%
2024/03/28	0	0.00	4	68.30	68.20	-4	4,347	-0.09%
2024/03/27	0	67.60	0	0.00	67.30	0	4,480	0.00%
2024/03/26	0	67.80	1	67.20	67.10	-1	4,634	-0.02%
2024/03/25	6.2	68.98	0	0.00	68.10	6.2	4,637	0.13%
2024/03/22	0.3	68.30	14	68.19	68.30	-13.7	4,690	-0.29%
2024/03/21	3	68.10	3	67.90	67.80	0	4,792	0.00%
2024/03/20	3.1	67.85	0	0.00	67.70	3.1	4,949	0.06%
2024/03/19	5	68.60	0.4	68.60	68.30	4.6	4,983	0.09%
2024/03/18	1	69.50	8	68.30	69.50	-7	5,136	-0.14%
2024/03/15	5	68.84	3	69.40	68.50	2	5,158	0.04%
2024/03/14	0	0.00	1	69.90	69.80	-1	5,161	-0.02%
2024/03/13	7.1	70.40	0	0.00	69.70	7.1	5,145	0.14%
2024/03/12	3.1	70.31	14	71.04	71.90	-11	5,096	-0.22%
2024/03/11	0	67.00	1	68.00	67.60	-1	4,959	-0.02%
2024/03/08	7	67.77	2	68.10	67.10	5	4,948	0.10%
2024/03/07	1.8	69.14	5.1	69.16	68.90	-3.2	4,864	-0.07%
2024/03/06	2	70.55	1	71.10	70.10	1	4,820	0.02%
2024/03/05	1	70.60	5	70.60	70.40	-4	4,945	-0.08%
2024/03/04	0	70.67	1.1	70.70	70.80	-1.1	4,943	-0.02%
2024/03/01	5.4	71.20	1	71.30	70.70	4.4	4,936	0.09%
2024/02/29	3	69.00	3.1	70.86	70.70	-0.1	4,946	0.00%
2024/02/27	2	69.81	2	70.20	69.40	0	4,902	0.00%
2024/02/26	0	71.01	1	70.60	70.60	-1	4,906	-0.02%
2024/02/23	3	71.67	5	71.64	71.20	-2	4,978	-0.04%
2024/02/22	4	70.87	3	70.73	70.90	1	5,036	0.02%
2024/02/21	1	71.60	4	71.18	70.80	-3	5,195	-0.06%
2024/02/20	3.1	71.29	10	71.00	70.90	-6.9	5,293	-0.13%
2024/02/19	12.2	71.77	7	72.10	72.20	5.2	5,303	0.10%
2024/02/16	9	69.87	1	70.10	69.90	8	5,334	0.15%
2024/02/15	0	69.00	2	69.00	68.70	-2	5,342	-0.04%
2024/02/02	2.7	69.80	1	69.90	69.10	1.7	5,451	0.03%
2024/02/01	10	70.48	1	70.10	70.70	9	5,480	0.16%
2024/01/31	0	0.00	1	69.50	69.50	-1	5,501	-0.02%
2024/01/30	0	69.80	0	0.00	69.60	0	5,522	0.00%
2024/01/29	3	70.47	0	0.00	69.80	3	5,541	0.05%
2024/01/26	9.2	69.72	21	69.66	69.80	-11.8	5,599	-0.21%
2024/01/25	20	70.00	18	69.80	69.70	2	5,675	0.04%
2024/01/24	0	0.00	6	70.22	70.80	-6	5,723	-0.10%
2024/01/23	5	69.20	1	69.30	69.60	4	5,865	0.07%
2024/01/22	3.2	68.70	3	68.83	68.60	0.2	5,904	0.00%
2024/01/19	23	68.95	2	69.00	69.10	21	6,009	0.35%
2024/01/18	13.1	67.83	1	68.00	68.50	12.1	6,091	0.20%
2024/01/17	4	68.36	0	0.00	67.70	4	6,163	0.07%
2024/01/16	5.1	70.00	7	70.07	69.80	-1.9	6,113	-0.03%
2024/01/15	2	70.80	2	71.00	70.90	0	6,215	0.00%
2024/01/12	4	70.50	3	70.80	70.70	1	6,435	0.02%
2024/01/11	3	70.67	1	71.60	70.70	2	6,557	0.03%
2024/01/10	4.1	70.00	6.2	70.00	70.20	-2.1	6,941	-0.03%
2024/01/09	6	71.48	7	70.97	70.90	-1	7,154	-0.01%
2024/01/08	0	0.00	1	73.30	72.30	-1	7,691	-0.01%
2024/01/05	1	72.30	0	0.00	72.40	1	8,913	0.01%
2024/01/04	5.2	72.75	1	73.50	72.60	4.2	9,230	0.05%
2024/01/03	1	73.51	11.9	73.81	73.10	-10.9	9,285	-0.12%
2024/01/02	75	75.32	75	74.87	74.80	0	9,265	0.00%
2023/12/29	14.9	74.96	4	75.03	74.80	10.9	9,295	0.12%
2023/12/28	1	74.30	11	74.47	74.60	-10	9,415	-0.11%
2023/12/27	1	73.10	0	0.00	73.30	1	9,442	0.01%
2023/12/26	1	72.70	0.5	72.96	72.70	0.5	9,545	0.01%
2023/12/25	1	72.80	2	73.20	72.80	-1	9,755	-0.01%
2023/12/22	12.3	72.44	2	73.20	72.20	10.3	9,944	0.10%
2023/12/21	14.2	72.78	11	72.75	72.70	3.2	9,849	0.03%
2023/12/20	2.1	74.59	1	74.30	74.10	1.1	9,898	0.01%
2023/12/19	8	74.09	0	0.00	74.00	8	9,935	0.08%
2023/12/18	9.6	74.59	5.9	74.61	74.40	3.7	9,995	0.04%
2023/12/15	17.6	76.08	6	76.05	75.50	11.6	10,188	0.11%
2023/12/14	2.4	76.50	5	77.04	77.30	-2.6	10,213	-0.03%
2023/12/13	11.1	76.34	6.1	76.90	76.00	5.1	10,171	0.05%
2023/12/12	8	78.14	1	78.30	77.80	7	10,053	0.07%
2023/12/11	3.1	77.57	6	78.08	78.00	-2.9	10,108	-0.03%
2023/12/08	0	0.00	1	77.80	77.20	-1	10,156	-0.01%
2023/12/07	71.2	78.00	76	77.61	77.60	-4.9	10,186	-0.05%
2023/12/06	7	77.64	9	77.79	77.80	-2	10,240	-0.02%
2023/12/05	1.1	76.80	0	0.00	77.00	1.1	10,270	0.01%
2023/12/04	2.1	76.90	1.1	76.95	76.50	1	10,336	0.01%
2023/12/01	1	77.20	0	0.00	77.10	1	10,458	0.01%
2023/11/30	7.4	76.65	0	0.00	76.90	7.4	10,662	0.07%
2023/11/29	0	78.00	3	78.00	77.90	-3	11,171	-0.03%
2023/11/28	1	77.80	1.5	78.27	78.40	-0.5	11,565	0.00%
2023/11/27	2.4	77.44	1	77.30	77.10	1.4	11,759	0.01%
2023/11/24	0	0.00	0.1	78.10	78.50	-0.1	12,164	0.00%
2023/11/22	2.2	77.80	2	78.00	77.70	0.1	12,453	0.00%
2023/11/21	3	79.00	3	79.17	79.00	0	12,370	0.00%
2023/11/20	10.7	78.19	3.1	78.39	78.00	7.6	12,279	0.06%
2023/11/17	64	79.93	79	80.14	80.20	-15	12,116	-0.12%
2023/11/16	1	78.80	1	79.30	79.10	0	12,025	0.00%
2023/11/15	9.1	79.27	9	79.42	78.50	0.1	11,968	0.00%
2023/11/14	1	77.00	2	76.85	77.90	-1	11,858	-0.01%
2023/11/13	1	77.80	19	77.14	77.60	-18	11,869	-0.15%
2023/11/10	4.1	77.48	7	77.47	77.10	-2.9	11,883	-0.02%
2023/11/09	14	79.06	5	78.98	79.20	9	11,857	0.08%
2023/11/08	7	79.20	0	0.00	78.60	7	12,001	0.06%
2023/11/07	2	79.20	1	78.70	79.10	1	12,008	0.01%
2023/11/06	5	78.76	0	0.00	78.80	5	12,036	0.04%
2023/11/03	7	78.37	4	78.35	78.20	3	12,143	0.02%
2023/11/02	3.3	76.13	2	76.85	77.40	1.3	12,086	0.01%
2023/11/01	6	74.18	2	74.85	75.00	4	12,009	0.03%
2023/10/31	18.3	76.04	10	74.49	74.10	8.3	11,946	0.07%
2023/10/30	4	77.08	3	76.93	76.90	1	11,861	0.01%
2023/10/27	9.4	77.99	2	78.00	77.30	7.4	11,890	0.06%
2023/10/26	14.1	78.72	9	78.33	78.20	5.1	11,957	0.04%
2023/10/25	2	80.55	2	80.55	80.10	0	11,962	0.00%
2023/10/24	4	78.38	2	78.45	79.00	2	12,043	0.02%
2023/10/23	9.2	78.24	7	78.50	77.80	2.2	12,066	0.02%
2023/10/20	38.5	79.53	30	79.57	79.10	8.5	12,142	0.07%
2023/10/19	39	79.99	35	80.63	81.40	4	12,052	0.03%
2023/10/18	30.2	81.58	20	81.49	80.10	10.2	12,069	0.08%
2023/10/17	16.4	82.61	9.4	82.31	81.10	7	11,808	0.06%
2023/10/16	45.7	85.03	34.5	83.89	83.00	11.2	11,705	0.10%
2023/10/13	52.4	87.76	61.2	87.04	85.10	-8.9	11,340	-0.08%
2023/10/12	10	83.61	13	82.73	84.00	-3	10,331	-0.03%
2023/10/11	25	79.96	26	78.57	78.80	-1	10,484	-0.01%
2023/10/06	20	78.81	18	79.27	78.90	2	10,709	0.02%
2023/10/05	6.1	78.60	2.1	78.65	78.40	4.1	10,747	0.04%
2023/10/04	32.3	79.15	37	78.34	78.40	-4.7	10,777	-0.04%
2023/10/03	22.4	82.21	20.5	80.81	80.50	1.9	10,670	0.02%
2023/10/02	5.1	83.18	4.4	82.11	82.00	0.7	10,679	0.01%
2023/09/28	14.1	84.03	10.3	84.17	83.00	3.8	10,776	0.03%
2023/09/27	23.7	84.40	29	84.72	86.00	-5.3	10,746	-0.05%
2023/09/26	6.2	84.42	6.1	83.93	83.70	0.1	10,621	0.00%
2023/09/25	18.3	84.49	17.6	84.41	84.30	0.7	10,678	0.01%
2023/09/22	4.2	79.74	3	82.50	82.50	1.2	10,638	0.01%
2023/09/21	11	82.00	8.5	80.75	80.60	2.5	10,613	0.02%
2023/09/20	17.3	84.64	6	82.20	82.20	11.3	10,624	0.11%
2023/09/19	24	85.14	7	84.70	84.60	17	10,450	0.16%
2023/09/18	18	83.73	21	83.22	83.30	-3	10,335	-0.03%
2023/09/15	0	0.00	0.3	83.00	82.90	-0.3	10,380	0.00%
2023/09/14	3	84.00	4	83.58	83.80	-1	10,412	-0.01%
2023/09/13	1	83.10	1	82.40	83.90	0	10,425	0.00%
2023/09/12	3	81.60	3	81.47	81.30	0	10,631	0.00%
2023/09/11	5.4	82.92	8	81.35	81.20	-2.6	10,647	-0.02%
2023/09/08	11	83.45	3	82.60	82.60	8	10,628	0.08%
2023/09/07	7	83.69	7	84.43	84.50	0	10,632	0.00%
2023/09/06	10	84.20	7	83.50	83.20	3	10,618	0.03%
2023/09/05	10	85.29	21.3	84.99	85.20	-11.3	10,593	-0.11%
2023/09/04	20.3	86.76	17.2	87.39	85.70	3.1	10,510	0.03%
2023/09/01	45.3	84.41	56.6	84.93	85.30	-11.4	9,982	-0.11%
2023/08/31	5	83.98	14.4	83.58	83.40	-9.4	9,779	-0.10%
2023/08/30	36.4	81.48	47.8	82.16	83.70	-11.4	9,882	-0.12%
2023/08/29	31	78.33	29	78.91	79.80	2	9,712	0.02%
2023/08/28	13.2	76.83	13	77.15	75.70	0.2	10,084	0.00%
2023/08/25	1.1	74.96	1	75.10	75.00	0.1	10,409	0.00%
2023/08/24	4	74.50	5	74.48	74.50	-1	11,432	-0.01%
2023/08/23	20	75.38	20	74.83	74.70	0	11,529	0.00%
2023/08/22	2	76.00	2	74.30	74.30	0	11,663	0.00%
2023/08/21	0.1	75.20	1.1	75.02	75.40	-1	11,977	-0.01%
2023/08/18	4	75.48	5	74.66	74.70	-1	12,263	-0.01%
2023/08/17	5.1	73.47	6	75.48	75.60	-0.9	12,610	-0.01%
2023/08/16	1.3	73.16	3	73.80	73.20	-1.7	12,960	-0.01%
2023/08/14	20	74.54	6	74.68	73.40	14	13,253	0.11%
2023/08/11	6	77.73	3	77.50	77.50	3	13,487	0.02%
2023/08/10	6	78.04	0.3	78.24	77.90	5.8	13,636	0.04%
2023/08/09	30.1	81.39	29.2	80.13	79.20	0.9	13,659	0.01%
2023/08/08	0	79.80	0	0.00	79.70	0	13,666	0.00%
2023/08/07	9	80.40	4	80.43	80.50	5	13,852	0.04%
2023/08/04	4	80.10	8.1	80.65	80.70	-4.1	13,957	-0.03%
2023/08/02	5	81.20	5	80.90	80.10	0	13,997	0.00%
2023/08/01	13	81.27	13	81.05	81.00	0	13,969	0.00%
2023/07/31	25.1	82.94	27	82.96	82.00	-2	13,957	-0.01%
2023/07/28	7	80.87	7	81.39	81.60	0	13,918	0.00%
2023/07/27	10.1	79.91	18	80.44	81.00	-8	13,982	-0.06%
2023/07/26	9	78.11	2	78.15	77.70	7	13,895	0.05%
2023/07/25	23	78.41	12	77.98	79.80	11	13,936	0.08%
2023/07/24	4.1	76.51	1	77.00	76.20	3.1	13,873	0.02%
2023/07/21	6.8	77.63	2	77.55	77.40	4.8	13,893	0.03%
2023/07/20	12.2	78.50	2	79.55	78.20	10.2	14,010	0.07%
2023/07/19	7.1	79.77	1	80.80	79.00	6.1	13,983	0.04%
2023/07/18	3	82.13	8	80.51	80.20	-5	14,165	-0.04%
2023/07/17	10.3	84.88	30.3	85.14	84.40	-20	14,604	-0.14%
2023/07/14	49.9	86.48	53.1	86.29	85.50	-3.2	15,027	-0.02%
2023/07/13	27.1	82.95	24	83.07	84.00	3.1	15,484	0.02%
2023/07/12	2	80.10	1	80.00	80.20	1	15,701	0.01%
2023/07/11	4.5	81.32	25.6	80.48	80.00	-21.1	16,083	-0.13%
2023/07/10	9	82.06	5.3	81.50	81.30	3.7	16,401	0.02%
2023/07/07	4.2	82.65	14.3	82.71	82.30	-10.1	16,394	-0.06%
2023/07/06	4	83.33	6.1	83.54	83.50	-2.1	16,360	-0.01%
2023/07/05	20.3	82.03	15	82.15	81.80	5.3	16,184	0.03%
2023/07/04	11	82.69	10	82.86	82.40	1	16,023	0.01%
2023/07/03	12	82.67	11	81.99	81.80	1	16,017	0.01%
2023/06/30	12	81.94	7	82.53	82.60	5	15,975	0.03%
2023/06/29	7	80.93	3	80.50	80.50	4	15,906	0.03%
2023/06/28	20	81.02	14	80.74	80.80	6	15,888	0.04%
2023/06/27	10	80.41	4	80.20	79.40	6	15,857	0.04%
2023/06/26	14.1	81.70	0	0.00	82.00	14.1	15,917	0.09%
2023/06/21	1	82.60	0.1	83.00	82.00	0.9	16,007	0.01%
2023/06/20	9.5	83.78	5	83.08	83.10	4.5	16,009	0.03%
2023/06/19	3.1	83.50	3	83.50	83.40	0.1	16,067	0.00%
2023/06/16	14	85.68	2.1	86.28	83.70	11.9	16,268	0.07%
2023/06/15	9.1	87.85	5.1	87.58	87.70	4	16,050	0.02%
2023/06/14	7	87.67	3	87.10	87.40	4	16,092	0.03%
2023/06/13	4	88.12	4	87.25	87.10	0	16,261	0.00%
2023/06/12	10.1	87.80	7.1	86.81	86.80	3	16,486	0.02%
2023/06/09	4	86.70	3	87.80	87.80	1	16,587	0.01%
2023/06/08	20	88.30	8	87.10	87.10	12	16,894	0.07%
2023/06/07	6	89.68	5	89.94	89.70	1	17,277	0.01%
2023/06/06	10	89.08	11.5	89.38	88.50	-1.5	17,427	-0.01%
2023/06/05	23	93.20	60	92.79	90.60	-37	17,463	-0.21%
2023/06/02	33	90.94	18	90.31	90.60	15	17,273	0.09%
2023/06/01	48	90.83	62	91.04	89.60	-14	17,110	-0.08%
2023/05/31	23	86.43	24.1	86.79	87.60	-1.1	16,730	-0.01%
2023/05/30	42.5	86.43	34.7	87.08	86.60	7.8	16,779	0.05%
2023/05/29	1	83.00	1	83.50	82.80	0	16,189	0.00%
2023/05/26	1.1	82.98	1	83.00	82.20	0.1	16,720	0.00%
2023/05/25	31.1	84.39	4	84.23	83.40	27.1	16,790	0.16%
2023/05/24	12.1	84.08	18.6	84.64	85.30	-6.5	16,784	-0.04%
2023/05/23	61	85.12	65	83.74	83.70	-4	16,779	-0.02%
2023/05/22	68.1	83.53	65.1	84.13	84.20	3.1	16,625	0.02%
2023/05/19	1.1	81.50	3	81.37	80.40	-1.9	16,605	-0.01%
2023/05/18	7.2	80.84	58.7	81.77	81.80	-51.5	17,232	-0.30%
2023/05/17	2.4	80.80	3	80.77	81.10	-0.6	17,202	0.00%
2023/05/16	14.7	79.00	17	79.09	79.60	-2.3	16,929	-0.01%
2023/05/15	1	78.40	2	77.70	76.70	-1	16,975	-0.01%
2023/05/12	6.5	76.70	1.5	76.87	78.30	5	17,522	0.03%
2023/05/11	6.5	76.70	1.5	76.87	75.90	5	17,605	0.03%
2023/05/10	2	78.05	2	78.45	79.10	0	17,858	0.00%
2023/05/09	0	77.40	1	77.20	77.10	-1	18,040	-0.01%
2023/05/08	1.5	77.91	0	0.00	78.10	1.5	18,373	0.01%
2023/05/05	3	77.80	3	77.40	77.40	0	19,117	0.00%
2023/05/04	0.1	77.00	0	0.00	77.80	0.1	20,127	0.00%
2023/05/03	4	78.38	1.3	77.88	77.60	2.8	20,629	0.01%
2023/05/02	4.3	80.18	3.6	80.23	80.00	0.7	21,995	0.00%
2023/04/28	27.8	81.08	30.1	80.73	80.60	-2.4	22,329	-0.01%
2023/04/27	14	80.03	14	80.46	80.50	0	22,911	0.00%
2023/04/26	11.2	79.05	9.1	78.98	79.80	2.2	23,222	0.01%
2023/04/25	95.2	81.66	124	78.93	78.50	-28.8	23,224	-0.12%	大賣/
2023/04/24	117	80.13	106.2	80.81	80.90	10.8	23,268	0.05%	大買/大賣/
2023/04/21	21.4	80.87	14	80.08	80.30	7.4	23,333	0.03%
2023/04/20	54	80.78	108.1	81.46	82.00	-54	23,300	-0.23%	大賣/
2023/04/19	59.1	85.21	44.4	84.44	83.20	14.7	23,430	0.06%
2023/04/18	91	84.52	113.7	84.75	85.70	-22.7	23,376	-0.10%	大賣/
2023/04/17	74	81.10	51.1	81.30	81.80	23	22,746	0.10%
2023/04/14	68.1	78.04	50.3	78.17	79.10	17.8	22,664	0.08%
2023/04/13	96.3	77.62	58	78.09	77.60	38.3	22,469	0.17%
2023/04/12	3	75.27	4	75.40	75.60	-1	22,228	0.00%
2023/04/11	10	75.58	6	75.83	74.70	4	22,378	0.02%
2023/04/10	5	74.70	20	74.25	74.80	-15	22,442	-0.07%
2023/04/07	0	73.90	1	73.90	74.30	-1	22,682	0.00%
2023/04/06	2.3	74.20	0	0.00	73.70	2.3	22,946	0.01%
2023/03/31	2	75.50	2.2	76.06	75.20	-0.2	23,097	0.00%
2023/03/30	1	76.70	3	76.63	76.50	-2	23,290	-0.01%
2023/03/29	6	75.55	5	75.52	75.60	1	23,597	0.00%
2023/03/28	10.2	75.14	1	74.50	74.50	9.2	24,135	0.04%
2023/03/27	23.3	76.85	0.2	78.00	75.50	23.1	24,251	0.10%
2023/03/24	8	78.29	19.1	78.24	78.80	-11.1	24,380	-0.05%
2023/03/23	3.2	76.44	34	76.63	77.50	-30.8	24,792	-0.12%
2023/03/22	40.5	78.02	42.2	76.81	76.40	-1.7	25,520	-0.01%
2023/03/21	40	77.87	32.4	77.70	77.30	7.6	25,958	0.03%
2023/03/20	0.2	75.60	0	0.00	75.80	0.2	26,583	0.00%
2023/03/17	16.3	74.93	0.1	75.00	75.70	16.2	26,757	0.06%
2023/03/16	6.2	75.28	3	75.00	73.90	3.2	27,143	0.01%
2023/03/15	20.3	76.68	16.1	77.06	75.90	4.2	27,463	0.02%
2023/03/14	13	75.00	10	75.32	75.50	3	27,639	0.01%
2023/03/13	79.2	74.35	75	73.70	76.00	4.2	27,805	0.02%
2023/03/10	19.2	73.24	22.2	72.91	72.40	-3	28,035	-0.01%
2023/03/09	16.4	76.60	24	76.51	76.00	-7.7	28,440	-0.03%
2023/03/08	6.8	77.80	34	77.89	77.60	-27.2	29,589	-0.09%
2023/03/07	2	79.30	2	79.17	79.20	0	31,679	0.00%
2023/03/06	3.1	78.83	0	0.00	79.00	3.1	32,545	0.01%
2023/03/03	12.3	78.77	1	79.40	78.10	11.3	33,580	0.03%
2023/03/02	34.7	79.48	34	80.22	78.80	0.6	33,809	0.00%
2023/03/01	34.2	81.83	38	82.66	81.60	-3.8	34,331	-0.01%
2023/02/24	101.1	81.64	98	81.31	81.30	3.1	34,926	0.01%	大買/
2023/02/23	5.1	79.89	25.1	78.03	80.00	-20	35,006	-0.06%
2023/02/22	8.6	78.39	2	78.50	78.10	6.5	35,078	0.02%
2023/02/21	19.2	80.94	12.4	81.83	80.90	6.8	35,210	0.02%
2023/02/20	12.7	79.98	9	80.17	80.60	3.7	35,453	0.01%
2023/02/17	27.2	80.70	29.1	80.90	80.00	-1.9	36,109	-0.01%
2023/02/16	48.1	81.22	80.1	81.30	81.50	-32.1	36,232	-0.09%
2023/02/15	83	78.07	97.5	78.46	77.90	-14.5	35,580	-0.04%
2023/02/14	47.1	77.30	65	77.55	77.20	-17.9	35,384	-0.05%
2023/02/13	23.3	78.12	13	77.55	77.50	10.3	35,365	0.03%
2023/02/10	110.1	78.87	108	78.56	79.00	2	35,162	0.01%	大買/大賣/
2023/02/09	58.2	77.46	6.6	77.48	76.90	51.6	34,580	0.15%
2023/02/08	8.5	77.42	13	76.49	77.80	-4.5	34,426	-0.01%
2023/02/07	18.6	77.59	6	77.50	77.80	12.6	34,045	0.04%
2023/02/06	49.5	78.40	12	77.70	77.50	37.5	33,809	0.11%
2023/02/03	114.2	78.76	124.5	80.10	78.10	-10.3	33,486	-0.03%	大買/大賣/
2023/02/02	70	81.95	43.2	80.87	79.50	26.8	32,779	0.08%
2023/02/01	83.2	84.17	92.4	83.68	84.50	-9.2	31,891	-0.03%
2023/01/31	61	79.60	63.5	80.24	82.90	-2.5	31,435	-0.01%
2023/01/30	39	75.12	79.3	77.99	78.10	-40.3	30,031	-0.13%
2023/01/17	158.1	70.35	152.1	70.71	71.00	6	29,893	0.02%	大買/大賣/
2023/01/16	144.1	68.10	114.1	68.51	69.20	30	29,626	0.10%	大買/大賣/
2023/01/13	51.2	66.74	54	66.87	66.80	-2.8	29,718	-0.01%
2023/01/12	17.1	66.01	27	66.54	66.20	-9.9	29,684	-0.03%
2023/01/11	44	67.46	7	67.21	66.50	37	29,471	0.13%
2023/01/10	11.1	67.41	13.2	68.30	67.20	-2.2	29,388	-0.01%
2023/01/09	97.1	68.10	126.4	68.22	68.20	-29.3	29,198	-0.10%	大賣/
2023/01/06	92.1	66.24	113.1	66.55	66.20	-21	28,481	-0.07%	大賣/
2023/01/05	8	65.64	3.1	65.89	65.70	5	27,989	0.02%
2023/01/04	38	64.80	20.3	65.00	65.70	17.7	27,698	0.06%
2023/01/03	34	63.38	25.2	62.76	63.20	8.8	27,350	0.03%
2022/12/30	3	61.67	5.1	62.08	62.00	-2	27,175	-0.01%
2022/12/29	46.1	60.64	43	61.24	61.40	3.1	27,061	0.01%
2022/12/28	17	61.86	14	61.61	61.60	3	26,892	0.01%
2022/12/27	38.2	61.20	42.1	61.86	61.90	-3.9	26,747	-0.01%
2022/12/26	49.1	60.12	47	60.41	61.10	2	26,468	0.01%
2022/12/23	6	59.23	8	59.26	59.10	-2	26,197	-0.01%
2022/12/22	60.2	60.49	49.1	59.72	59.70	11.1	25,954	0.04%
2022/12/21	69.1	61.74	63.5	60.05	60.00	5.6	25,720	0.02%
2022/12/20	41.4	63.59	50.1	61.97	61.40	-8.7	25,370	-0.03%
2022/12/19	18.2	64.28	29	64.21	64.20	-10.8	24,857	-0.04%
2022/12/16	42.5	64.69	19.5	64.36	64.10	23	24,654	0.09%
2022/12/15	53	67.50	34.6	67.02	66.50	18.5	24,382	0.08%
2022/12/14	50.1	67.03	85	66.96	66.80	-34.9	23,822	-0.15%
2022/12/13	61	65.69	50	65.26	65.00	11	23,062	0.05%
2022/12/12	61.1	65.44	43	65.63	66.60	18	22,467	0.08%
2022/12/09	23	62.43	15.3	62.33	62.30	7.7	21,593	0.04%
2022/12/08	33.3	62.86	54	62.62	63.00	-20.7	21,338	-0.10%
2022/12/07	52	64.72	43.1	63.96	63.40	9	20,901	0.04%
2022/12/06	70.1	64.99	95	64.86	64.90	-25	20,373	-0.12%
2022/12/05	37	66.77	39	66.87	66.90	-2	19,893	-0.01%
2022/12/02	91.1	67.50	63.1	67.35	66.70	28	19,576	0.14%
2022/12/01	74.5	66.96	71.1	67.60	67.90	3.4	18,949	0.02%
2022/11/30	80.2	65.18	88.4	65.04	65.20	-8.2	18,126	-0.05%
2022/11/29	153.3	65.11	159.4	65.14	63.70	-6.2	16,812	-0.04%	大買/大賣/
2022/11/28	74.2	62.02	106	63.02	64.80	-31.8	14,714	-0.22%	大賣/
2022/11/25	52.5	60.03	58	60.20	60.60	-5.5	14,089	-0.04%
2022/11/24	49	57.08	89.1	57.39	57.70	-40.1	12,958	-0.31%
2022/11/23	117.2	56.08	102.1	56.96	57.10	15	12,521	0.12%	大買/大賣/
2022/11/22	187	54.48	166	54.53	54.90	21	11,541	0.18%	大買/大賣/
2022/11/21	47.1	50.33	65.3	53.53	54.10	-18.3	10,587	-0.17%
2022/11/18	5	49.33	1	49.65	49.20	4	9,933	0.04%
2022/11/17	26	50.79	22	50.75	50.20	4	9,704	0.04%
2022/11/16	43	50.39	35.4	50.58	50.90	7.6	9,257	0.08%
2022/11/15	32	50.26	68	50.41	51.10	-36	8,791	-0.41%
2022/11/14	16	47.20	37	47.98	49.50	-21	7,961	-0.26%
2022/11/11	0	0.00	50.3	45.09	45.00	-50.3	7,484	-0.67%
2022/11/10	2.1	45.23	1	45.45	44.40	1.1	7,462	0.01%
2022/11/09	7.9	44.99	26	45.73	44.80	-18.2	7,416	-0.24%
2022/11/08	3	45.62	20.1	45.40	45.35	-17.1	7,303	-0.23%
2022/11/07	0	0.00	3	45.55	45.75	-3	7,330	-0.04%
2022/11/04	3	44.94	18	44.11	45.05	-15	7,310	-0.20%
2022/11/03	3	44.55	0	44.50	44.45	3	7,270	0.04%
2022/11/02	1	45.60	0.1	45.65	45.20	1	7,337	0.01%
2022/11/01	3	45.65	3	45.59	45.60	0	7,586	0.00%
2022/10/31	8.3	46.02	9	45.76	45.60	-0.8	7,566	-0.01%
2022/10/28	25	45.83	13	45.77	45.75	12	7,556	0.16%
2022/10/27	16	45.40	29.3	45.86	46.55	-13.3	7,447	-0.18%
2022/10/26	19	44.64	10	44.53	44.40	9	7,331	0.12%
2022/10/25	37	44.66	25.1	44.38	44.30	11.9	7,207	0.17%
2022/10/24	52	46.02	29.3	45.82	46.00	22.7	6,936	0.33%
2022/10/21	25	43.80	53.7	44.87	45.05	-28.6	6,516	-0.44%
2022/10/20	4.1	41.32	0.1	41.40	41.35	4	5,996	0.07%
2022/10/19	11	43.34	8	43.35	43.00	3	5,965	0.05%
2022/10/18	13.3	43.50	9.3	43.35	42.80	4	6,023	0.07%
2022/10/17	12	42.90	17	43.19	43.45	-5	6,156	-0.08%
2022/10/14	12	42.09	23	42.47	42.80	-11	6,177	-0.18%
2022/10/13	16	42.14	9.9	42.07	41.05	6.1	6,136	0.10%
2022/10/12	8	40.95	5	40.98	41.05	3	6,071	0.05%
2022/10/11	6.8	41.35	0	0.00	40.80	6.8	6,175	0.11%
2022/10/07	5	42.29	8.2	42.70	42.90	-3.2	6,221	-0.05%
2022/10/06	1	41.38	0	0.00	41.25	1	6,295	0.02%
2022/10/05	5	41.68	2	41.83	41.20	3	6,646	0.05%
2022/10/04	1	41.10	1	41.45	41.20	0	6,824	0.00%
2022/10/03	1	40.70	0	0.00	40.75	1	7,032	0.01%
2022/09/30	1	41.00	0	0.00	41.05	1	7,162	0.01%
2022/09/29	1	41.80	0	0.00	41.55	1	7,232	0.01%
2022/09/27	0	43.05	31	42.67	42.65	-31	7,378	-0.42%
2022/09/26	2.1	41.78	0	0.00	41.85	2.1	7,436	0.03%
2022/09/23	0	0.00	2	42.98	42.85	-2	7,635	-0.03%
2022/09/22	3	43.60	1	42.15	43.45	2	7,823	0.03%
2022/09/21	1	42.80	5	43.05	42.60	-4	8,031	-0.05%
2022/09/20	1	42.98	3	42.82	43.30	-2	8,266	-0.02%
2022/09/19	0	0.00	0.1	42.10	41.95	-0.1	8,537	0.00%
2022/09/15	0	0.00	1	42.11	42.05	-1	9,548	-0.01%
2022/09/14	5	42.20	2	42.20	42.20	3	9,969	0.03%
2022/09/13	0.1	42.10	0	42.20	42.15	0	10,474	0.00%
2022/09/12	0	42.25	0.2	42.35	42.30	-0.2	10,661	0.00%
2022/09/07	2	41.98	8.4	42.09	41.85	-6.4	11,040	-0.06%
2022/09/06	0.4	43.08	7.4	42.21	42.05	-7	11,057	-0.06%
2022/09/05	3	43.92	0.9	43.52	43.40	2.1	11,033	0.02%
2022/09/02	13.1	43.00	21.8	43.61	43.85	-8.7	11,015	-0.08%
2022/09/01	20.9	43.03	17.4	43.32	43.20	3.6	10,804	0.03%
2022/08/31	3.2	40.85	6.1	40.92	41.25	-2.8	10,484	-0.03%
2022/08/29	6.4	40.13	15	40.27	40.15	-8.6	10,523	-0.08%
2022/08/26	16.6	40.30	0.1	41.00	41.00	16.5	10,537	0.16%
2022/08/25	1.6	39.94	5	39.76	39.85	-3.4	10,558	-0.03%
2022/08/24	1.2	40.92	0	0.00	40.70	1.2	10,758	0.01%
2022/08/22	0.2	41.00	1	41.00	40.85	-0.8	10,847	-0.01%
2022/08/19	3.5	41.30	1	41.35	41.30	2.5	10,809	0.02%
2022/08/18	0.2	41.62	2	41.45	41.50	-1.9	10,867	-0.02%
2022/08/17	0	0.00	2.1	42.29	41.95	-2.1	10,930	-0.02%
2022/08/16	1.2	42.22	16	42.27	42.40	-14.8	10,886	-0.14%
2022/08/15	1	42.55	2.2	42.51	42.55	-1.2	10,870	-0.01%
2022/08/12	2.1	41.87	11.1	41.75	42.40	-9	10,881	-0.08%
2022/08/11	1.3	41.95	0	0.00	41.80	1.3	10,866	0.01%
2022/08/10	4.3	42.11	2	42.18	41.95	2.3	10,869	0.02%
2022/08/09	6.5	42.01	1	41.70	42.20	5.5	10,889	0.05%
2022/08/08	31.9	40.13	12	40.73	41.45	19.9	10,907	0.18%
2022/08/05	5	43.88	8.1	43.99	43.80	-3.1	10,664	-0.03%
2022/08/04	9.5	43.60	2.1	43.10	43.25	7.5	10,610	0.07%
2022/08/03	5.3	44.50	15	44.75	44.05	-9.7	10,503	-0.09%
2022/08/02	3.4	45.11	0	0.00	45.10	3.4	10,414	0.03%
2022/08/01	16	45.52	0	0.00	45.55	16	10,361	0.15%
2022/07/29	2	45.35	2	45.80	45.75	0	10,334	0.00%
2022/07/28	11.3	45.75	11	45.55	45.45	0.3	10,296	0.00%
2022/07/27	4.3	45.79	0	0.00	46.20	4.3	10,234	0.04%
2022/07/26	1	45.93	1	46.10	45.55	0	10,166	0.00%
2022/07/25	3.1	44.80	4	44.99	45.80	-1	10,061	-0.01%
2022/07/22	9.6	45.72	24	45.65	45.95	-14.4	9,867	-0.15%
2022/07/21	14	46.84	3	45.95	46.95	11	9,614	0.11%
2022/07/20	10	48.00	6	47.76	47.50	4	9,444	0.04%
2022/07/19	3	48.13	1	47.80	48.05	2	9,371	0.02%
2022/07/18	3	48.23	1	47.56	48.50	2	9,321	0.02%
2022/07/15	19.3	48.21	0.2	47.99	48.00	19	9,207	0.21%
2022/07/14	37	48.91	12.1	49.00	49.00	24.9	9,075	0.27%
2022/07/13	23	48.35	32.3	48.62	49.00	-9.3	8,896	-0.10%
2022/07/12	10.2	46.35	10	46.86	46.90	0.2	8,479	0.00%
2022/07/11	0.4	46.45	3.2	46.34	46.10	-2.8	8,246	-0.03%
2022/07/08	10.1	44.00	12	44.63	44.70	-1.9	8,045	-0.02%
2022/07/07	1	43.70	8.6	42.96	43.70	-7.6	7,907	-0.10%
2022/07/06	6.1	43.25	3	43.40	42.50	3.1	7,786	0.04%
2022/07/05	2	44.28	2	44.68	44.50	0	7,651	0.00%
2022/07/04	7	44.44	1	44.95	44.40	6	7,573	0.08%
2022/07/01	13.1	45.56	13	44.83	44.40	0.1	7,468	0.00%
2022/06/30	23	47.38	13	46.75	47.20	10	7,202	0.14%
2022/06/29	12	47.86	24	47.43	47.50	-12	6,978	-0.17%
2022/06/28	42.5	49.07	24	48.41	48.35	18.5	6,707	0.28%
2022/06/27	25.1	49.24	28	49.79	50.20	-2.9	6,443	-0.04%
2022/06/24	45	49.84	32	49.91	50.00	13	6,089	0.21%
2022/06/23	80	50.09	41.2	50.54	50.50	38.8	5,800	0.67%
2022/06/22	27	49.26	24.1	49.45	49.10	2.9	4,986	0.06%
2022/06/21	8	47.34	76.2	47.90	49.75	-68.2	4,553	-1.50%
2022/06/20	17.1	45.25	21.1	45.24	45.30	-3.9	3,987	-0.10%
2022/06/17	1	45.80	8	46.20	46.10	-7	3,770	-0.19%
2022/06/16	19.1	46.48	10.7	46.48	45.80	8.4	3,557	0.24%
2022/06/15	0.1	45.70	7	45.71	45.40	-6.9	3,336	-0.21%
2022/06/14	6.1	44.58	1	44.35	44.80	5.1	3,285	0.16%
2022/06/13	6.6	45.26	4	45.70	45.40	2.6	3,201	0.08%
2022/06/10	2	44.70	40	45.05	45.40	-38	3,116	-1.22%
2022/06/09	0	0.00	5	45.02	45.20	-5	3,089	-0.16%
2022/06/08	0	0.00	2	44.30	44.35	-2	3,099	-0.06%
2022/06/07	12	44.53	4	44.62	44.35	8	3,070	0.26%
2022/06/06	1	44.65	6	44.75	44.70	-5	3,007	-0.17%
2022/06/02	8.6	45.50	14	45.44	45.15	-5.4	3,005	-0.18%
2022/06/01	24	45.95	18.5	45.91	45.80	5.5	2,937	0.19%
2022/05/31	20	43.85	19.9	44.06	44.45	0.1	2,668	0.00%
2022/05/30	30	43.40	53.1	43.41	43.70	-23.1	2,530	-0.91%
2022/05/27	0	0.00	1	43.50	43.30	-1	2,472	-0.04%
2022/05/26	50	43.80	2.2	43.38	43.15	47.8	2,442	1.96%
2022/05/25	0	0.00	7.7	42.84	43.15	-7.7	2,352	-0.33%
2022/05/24	0	42.00	0	0.00	42.15	0	2,309	0.00%
2022/05/23	0	0.00	100.1	42.00	42.10	-100.1	2,264	-4.42%
2022/05/20	0	0.00	2	41.95	41.95	-2	2,280	-0.09%
2022/05/19	4	41.38	3	41.85	42.20	1	2,270	0.04%
2022/05/18	1	42.05	16	42.17	42.05	-15	2,204	-0.68%
2022/05/17	19	41.81	15	41.67	41.95	4	2,198	0.18%
2022/05/16	0.3	41.71	10.6	41.75	42.00	-10.3	2,128	-0.48%
2022/05/13	1.1	39.82	29	40.24	40.10	-27.9	1,945	-1.44%
2022/05/12	1	38.50	0	0.00	38.10	1	1,868	0.05%
2022/05/11	0	38.45	0	0.00	38.65	0	1,865	0.00%
2022/05/10	0.1	38.46	0	38.45	38.65	0.1	1,859	0.00%
2022/05/09	0.2	39.12	1	38.80	38.70	-0.8	1,865	-0.05%
2022/05/06	0.1	39.50	0	0.00	39.55	0.1	1,836	0.00%
2022/05/05	0	0.00	0.1	40.28	40.05	-0.1	1,837	0.00%
2022/05/03	1	39.65	0	0.00	39.65	1	1,885	0.05%
2022/04/29	0	0.00	0.1	40.00	39.60	-0.1	1,908	-0.01%
2022/04/28	0	39.75	0	0.00	39.60	0	1,960	0.00%
2022/04/27	2.2	39.50	5	39.25	39.60	-2.8	1,972	-0.14%
2022/04/25	0	40.40	3	40.20	40.10	-3	2,081	-0.14%
2022/04/21	0	41.45	4	41.54	41.10	-4	2,154	-0.18%
2022/04/20	10	40.62	15	40.50	40.95	-5	2,209	-0.22%
2022/04/18	0	0.00	0	40.00	40.00	0	2,245	0.00%
2022/04/14	0	40.50	0	0.00	40.50	0	2,350	0.00%
2022/04/12	0.3	39.30	0	0.00	39.10	0.3	2,472	0.01%
2022/04/11	0.3	39.60	0	0.00	39.10	0.3	2,555	0.01%
2022/04/08	4	40.10	0	0.00	39.90	4	2,701	0.15%
2022/04/07	4.2	40.22	0	0.00	39.90	4.2	2,754	0.15%
2022/04/06	0	40.75	0	0.00	40.55	0	2,779	0.00%
2022/03/30	5	40.50	163	40.56	40.65	-158	2,877	-5.49%	大賣/鉅額交易
2022/03/29	0	0.00	3	40.50	40.50	-3	2,871	-0.10%
2022/03/25	60.1	40.57	145	40.53	40.40	-85	2,888	-2.94%	大賣/
2022/03/24	0	0.00	0	40.45	40.55	0	2,930	0.00%
2022/03/22	23	40.03	0	0.00	40.30	23	2,996	0.77%
2022/03/21	178	39.98	3	40.00	39.95	175	3,002	5.83%	大買/鉅額交易
2022/03/18	107	39.66	0	0.00	39.80	107	3,030	3.53%	大買/鉅額交易
2022/03/16	4	39.12	0	0.00	39.00	4	3,028	0.13%
2022/03/15	4.1	38.85	0	0.00	38.85	4.1	3,033	0.14%
2022/03/14	62	39.12	0	0.00	39.10	62	3,026	2.05%
2022/03/11	2.6	39.32	1	39.16	39.05	1.6	3,025	0.05%
2022/03/10	0	40.20	3	40.33	40.30	-3	2,959	-0.10%
2022/03/09	4	39.13	0	0.00	39.30	4	2,948	0.14%
2022/03/08	1.4	39.03	0	0.00	38.90	1.4	2,973	0.05%
2022/03/07	7.1	39.93	0	0.00	39.70	7.1	2,936	0.24%
2022/03/03	2	41.33	8	41.35	41.25	-6	2,969	-0.20%
2022/03/01	0.2	41.39	2	41.45	41.35	-1.8	3,084	-0.06%
2022/02/25	2.2	40.72	23	40.88	40.85	-20.8	3,128	-0.66%
2022/02/24	2.2	40.91	578	41.14	40.70	-575.8	3,250	-17.71%	大賣/鉅額交易
2022/02/23	31	41.85	0	0.00	41.85	31	3,355	0.92%
2022/02/22	15	42.41	14	41.76	41.75	1	3,515	0.03%
2022/02/21	1	42.90	2	42.88	42.75	-1	3,568	-0.03%
2022/02/18	1	42.10	52	42.30	42.40	-51	3,706	-1.38%
2022/02/17	0	42.15	0	0.00	42.25	0	3,963	0.00%
2022/02/16	0	0.00	1.6	41.78	41.70	-1.6	3,962	-0.04%
2022/02/14	3	41.25	4	41.24	41.20	-1	4,128	-0.02%
2022/02/11	51.3	41.85	0	0.00	41.80	51.3	4,152	1.23%
2022/02/10	51	41.90	2	41.70	41.85	49	4,201	1.17%
2022/02/08	0	0.00	2	42.05	42.05	-2	4,253	-0.05%
2022/02/07	3	41.43	0	0.00	41.75	3	4,312	0.07%
2022/01/26	2.3	40.82	0	0.00	40.80	2.3	4,330	0.05%
2022/01/25	1	40.85	0	0.00	40.80	1	4,417	0.02%
2022/01/24	1	41.00	0	0.00	41.35	1	4,453	0.02%
2022/01/21	2	41.40	0	0.00	41.35	2	4,537	0.04%
2022/01/20	1	42.00	0	0.00	42.00	1	4,538	0.02%
2022/01/19	2.1	41.87	0	42.45	41.80	2.1	4,576	0.05%
2022/01/18	0.1	42.80	0	42.95	42.75	0.1	4,557	0.00%
2022/01/17	3	43.05	0	43.05	43.10	3	4,644	0.06%
2022/01/14	1	43.31	11	43.55	43.55	-10	4,736	-0.21%
2022/01/13	0	43.05	7	43.59	43.45	-7	4,898	-0.14%
2022/01/11	0	0.00	1	42.65	42.75	-1	5,175	-0.02%
2022/01/10	0	0.00	0	43.05	43.30	0	5,515	0.00%
2022/01/07	4	43.61	7	43.67	43.60	-3	5,730	-0.05%
2022/01/06	0	43.05	1	43.50	43.60	-1	5,794	-0.02%
2022/01/05	10.1	42.81	16.2	43.45	43.55	-6.1	5,988	-0.10%
2022/01/04	16	43.20	22	42.92	43.25	-6	6,131	-0.10%
2022/01/03	3.1	42.94	555	42.59	42.85	-551.9	6,645	-8.31%	大賣/鉅額交易
2021/12/30	0	0.00	2	42.18	41.90	-2	6,725	-0.03%
2021/12/29	0	0.00	14	41.97	42.05	-14	6,916	-0.20%
2021/12/28	100	41.88	8	41.91	41.85	92	6,959	1.32%
2021/12/27	6	41.95	0	0.00	42.00	6	7,032	0.09%
2021/12/24	4	42.03	7	41.82	42.30	-3	7,180	-0.04%
2021/12/23	2	41.98	12	41.81	41.95	-10	7,243	-0.14%
2021/12/22	5	41.68	0	0.00	41.60	5	7,395	0.07%
2021/12/21	5	41.87	1	41.70	41.80	4	7,547	0.05%
2021/12/20	2	42.33	8	42.03	41.85	-6	7,868	-0.08%
2021/12/17	5	41.91	3	41.65	41.85	2	8,019	0.02%
2021/12/16	45	41.22	2	41.20	41.25	43	8,246	0.52%
2021/12/15	0	0.00	2	41.13	41.15	-2	8,731	-0.02%
2021/12/14	2	41.23	9	41.16	41.10	-7	9,503	-0.07%
2021/12/13	5	41.66	11	41.60	41.55	-6	9,818	-0.06%
2021/12/10	243	41.44	2	41.38	41.35	241	10,132	2.38%	大買/鉅額交易
2021/12/08	4	41.76	0	0.00	41.70	4	10,165	0.04%
2021/12/07	0	0.00	5	41.66	41.90	-5	10,150	-0.05%
2021/12/06	3	41.58	1	41.20	41.55	2	10,137	0.02%
2021/12/03	4	41.48	0	41.60	41.45	4	10,151	0.04%
2021/12/02	73	41.28	4	41.23	41.30	69	10,165	0.68%
2021/12/01	1	41.45	5	41.20	41.55	-4	10,150	-0.04%
2021/11/30	214	41.65	2	41.45	41.00	212	10,150	2.09%	大買/鉅額交易
2021/11/29	161	41.25	11	41.18	41.10	150	10,145	1.48%	大買/鉅額交易
2021/11/26	2	41.85	9	42.23	41.60	-7	10,092	-0.07%
2021/11/25	0	0.00	2	43.00	42.40	-2	10,021	-0.02%
2021/11/24	10	43.19	7	42.95	42.80	3	10,011	0.03%
2021/11/23	4	43.98	4	43.59	43.15	0	9,994	0.00%
2021/11/22	4	44.08	2.3	44.18	44.05	1.8	9,908	0.02%
2021/11/19	0	43.95	631	43.98	43.30	-631	9,740	-6.48%	大賣/鉅額交易
2021/11/18	10	43.40	409	43.06	43.10	-399	9,587	-4.16%	大賣/鉅額交易
2021/11/17	3	42.87	161	43.53	43.40	-158	9,523	-1.66%	大賣/鉅額交易
2021/11/16	8	42.99	100	43.20	43.35	-92	9,379	-0.98%
2021/11/15	0	0.00	200	41.90	41.90	-200	9,147	-2.19%	大賣/鉅額交易
2021/11/12	1	41.60	30	41.53	41.85	-29	9,137	-0.32%
2021/11/11	329.1	41.18	0.5	40.95	40.80	328.6	9,095	3.61%	大買/鉅額交易
2021/11/10	1	41.70	0	0.00	41.55	1	9,033	0.01%
2021/11/09	0	0.00	19	41.97	42.10	-19	9,018	-0.21%
2021/11/08	111	41.58	0	0.00	41.50	111	8,969	1.24%	大買/鉅額交易
2021/11/05	11	41.67	7	41.74	41.85	4	8,947	0.04%
2021/11/04	7	41.49	11	41.99	41.50	-4	8,966	-0.04%
2021/11/03	9.1	41.43	0	0.00	41.40	9.1	8,918	0.10%
2021/11/02	6	41.46	6	41.92	41.50	0	8,965	0.00%
2021/11/01	56	41.36	4	41.33	41.35	52	8,871	0.59%
2021/10/29	13	41.42	4	41.29	41.10	9	8,813	0.10%
2021/10/28	103	41.95	9	42.38	41.90	94	8,730	1.08%	大買/
2021/10/27	3	42.27	7	42.31	42.25	-4	8,705	-0.05%
2021/10/26	2	42.45	1	42.70	42.40	1	8,666	0.01%
2021/10/25	4.2	42.53	6	42.62	42.70	-1.8	8,597	-0.02%
2021/10/22	9	42.40	5	42.58	42.20	4	8,522	0.05%
2021/10/21	2	42.95	27.5	42.41	43.10	-25.5	8,420	-0.30%
2021/10/20	5	41.92	1	41.40	41.40	4	8,208	0.05%
2021/10/19	427.1	42.29	9	42.62	41.90	418.1	8,091	5.17%	大買/鉅額交易
2021/10/18	21.5	43.29	10	43.68	42.15	11.5	7,879	0.15%
2021/10/15	7.3	43.26	221.1	43.82	44.25	-213.9	7,551	-2.83%	大賣/鉅額交易
2021/10/14	24	43.32	11	43.24	42.95	13	7,346	0.18%
2021/10/13	21.3	42.93	10	43.31	43.65	11.3	7,244	0.16%
2021/10/12	17	43.55	9	43.86	42.70	8	7,081	0.11%
2021/10/08	43.2	43.87	331	44.36	44.20	-287.8	6,883	-4.18%	大賣/鉅額交易
2021/10/07	7	42.70	449.3	42.71	43.05	-442.3	6,326	-6.99%	大賣/鉅額交易
2021/10/06	13.3	41.61	11	41.64	42.15	2.3	6,118	0.04%
2021/10/05	3	40.18	8	40.09	40.30	-5	5,905	-0.08%
2021/10/04	12.4	40.45	13	40.97	40.60	-0.6	5,852	-0.01%
2021/10/01	25.4	41.50	20	40.65	40.25	5.3	5,782	0.09%
2021/09/30	21	42.09	22	42.50	42.70	-1	5,642	-0.02%
2021/09/29	9	42.09	2	41.93	42.00	7	5,550	0.13%
2021/09/28	12	42.46	8	42.52	42.80	4	5,453	0.07%
2021/09/27	15.2	44.21	15	44.42	43.10	0.2	5,411	0.00%
2021/09/24	13	43.72	31.3	43.78	44.00	-18.3	5,138	-0.36%
2021/09/23	13.2	43.43	15.1	43.48	43.80	-1.9	4,989	-0.04%
2021/09/22	52.1	44.21	72	43.96	43.70	-19.9	4,756	-0.42%
2021/09/17	48	43.20	37	43.49	43.95	11	4,291	0.26%
2021/09/16	22	40.95	21.4	41.52	41.15	0.7	3,610	0.02%
2021/09/15	39.1	39.76	12	39.54	40.30	27.1	3,399	0.80%
2021/09/14	11	37.93	10	38.30	38.25	1	3,195	0.03%
2021/09/13	10	38.10	1	38.05	38.05	9	3,189	0.28%
2021/09/09	1	36.80	0	0.00	36.85	1	3,326	0.03%
2021/09/08	1	37.00	2	37.20	36.90	-1	3,339	-0.03%
2021/09/07	0.2	37.60	0	0.00	37.50	0.2	3,374	0.01%
2021/09/02	0.4	37.85	2	37.80	37.85	-1.6	3,378	-0.05%
2021/08/31	6	37.73	0	0.00	37.85	6	3,366	0.18%
2021/08/26	5	37.58	0	0.00	37.45	5	3,367	0.15%
2021/08/25	3	37.30	0	0.00	37.30	3	3,369	0.09%
2021/08/23	2	36.60	0	0.00	36.65	2	3,411	0.06%
2021/08/20	2	36.30	3	36.50	36.35	-1	3,439	-0.03%
2021/08/19	3.3	37.01	3	37.08	36.70	0.3	3,468	0.01%
2021/08/18	4	36.48	0	0.00	37.55	4	3,469	0.12%
2021/08/17	1	37.10	0	0.00	37.00	1	3,480	0.03%
2021/08/16	1.3	38.27	26	38.24	37.80	-24.8	3,481	-0.71%
2021/08/13	1	38.65	2	38.80	38.50	-1	3,483	-0.03%
2021/08/12	0	39.15	0	0.00	39.05	0	3,491	0.00%
2021/08/11	1	39.10	1	39.15	39.15	0	3,558	0.00%
2021/08/10	3	39.70	2	39.35	39.40	1	3,646	0.03%
2021/08/09	2.2	40.70	2	40.40	40.35	0.2	3,746	0.01%
2021/08/06	2	41.00	10	41.60	40.90	-8	3,899	-0.21%
2021/08/05	1	40.25	0	0.00	40.10	1	3,965	0.03%
2021/08/04	0	39.90	0	0.00	40.00	0	4,156	0.00%
2021/08/03	2.4	39.42	0	0.00	39.40	2.4	4,282	0.06%
2021/08/02	20.3	39.85	0	0.00	40.30	20.3	4,323	0.47%
2021/07/30	0.1	40.00	0	0.00	39.90	0.1	4,420	0.00%
2021/07/29	10	40.10	0	0.00	40.25	10	4,468	0.22%
2021/07/28	2.3	39.76	5	39.80	39.70	-2.8	4,571	-0.06%
2021/07/27	3	40.57	0	0.00	40.40	3	4,794	0.06%
2021/07/26	2	40.80	0.3	40.95	40.85	1.8	4,940	0.04%
2021/07/23	2	41.00	0	0.00	41.00	2	5,029	0.04%
2021/07/22	0	0.00	10	40.70	40.70	-10	5,087	-0.20%
2021/07/21	7.3	40.43	0	0.00	40.00	7.3	5,135	0.14%
2021/07/20	3	40.75	2	41.15	40.60	1	5,149	0.02%
2021/07/19	6	41.50	0	0.00	41.35	6	5,206	0.12%
2021/07/16	22	42.88	23	42.46	42.50	-1	5,419	-0.02%
2021/07/15	1	41.75	0	0.00	41.75	1	5,568	0.02%
2021/07/14	1	41.50	0	0.00	41.15	1	5,798	0.02%
2021/07/13	52	42.49	0	0.00	42.00	52	5,921	0.88%
2021/07/12	1	41.95	1	42.35	42.50	0	6,040	0.00%
2021/07/09	2	41.85	0.1	41.95	41.95	1.9	6,373	0.03%
2021/07/08	23	42.32	0	0.00	42.00	23	6,864	0.34%
2021/07/07	4	42.60	34	42.75	42.60	-30	7,496	-0.40%
2021/07/06	0	0.00	7	43.04	42.70	-7	7,871	-0.09%
2021/07/05	16	42.90	8	43.34	42.80	8	8,124	0.10%
2021/07/02	15	42.30	4	43.08	43.00	11	8,189	0.13%
2021/07/01	4	42.45	0	0.00	42.15	4	8,194	0.05%
2021/06/30	215	42.53	0.1	42.45	42.60	214.9	8,237	2.61%	大買/鉅額交易
2021/06/29	96	42.32	12	42.43	42.30	84	8,331	1.01%
2021/06/28	121	42.21	0	0.00	42.50	121	8,484	1.43%	大買/鉅額交易
2021/06/25	30	42.54	148	42.76	42.50	-118	8,515	-1.39%	大賣/鉅額交易
2021/06/24	13	42.00	17	42.34	42.75	-4	8,614	-0.05%
2021/06/23	130	41.08	1	41.00	41.60	129	8,997	1.43%	大買/鉅額交易
2021/06/22	140	39.91	0	0.00	40.00	140	9,683	1.45%	大買/鉅額交易
2021/06/21	9	39.93	2	40.45	39.50	7	10,778	0.06%
2021/06/18	254	40.60	1.1	40.49	40.50	252.9	10,830	2.34%	大買/鉅額交易
2021/06/16	0	0.00	6	40.00	40.05	-6	10,903	-0.06%
2021/06/15	6	39.40	5	39.35	39.40	1	11,015	0.01%
2021/06/11	10	39.95	0	0.00	39.65	10	11,273	0.09%
2021/06/09	1	39.55	99	39.81	39.35	-98	11,374	-0.86%
2021/06/07	1	39.70	1	39.10	39.80	0	11,473	0.00%
2021/06/04	1	40.15	4	40.18	40.15	-3	11,526	-0.03%
2021/06/03	88	40.13	0	0.00	40.10	88	11,617	0.76%
2021/06/02	2	40.00	0	0.00	40.10	2	11,720	0.02%
2021/05/31	216	39.83	6	39.79	39.45	210	11,793	1.78%	大買/鉅額交易
2021/05/28	438	39.35	9	39.43	39.70	429	11,827	3.63%	大買/鉅額交易
2021/05/27	172	38.99	0	0.00	38.80	172	11,868	1.45%	大買/鉅額交易
2021/05/26	5	39.50	6	39.44	39.80	-1	11,895	-0.01%
2021/05/25	10	39.88	1	39.85	39.55	9	12,015	0.07%
2021/05/21	2	39.35	1	38.90	39.20	1	12,377	0.01%
2021/05/20	1	39.00	4	38.70	38.60	-3	12,562	-0.02%
2021/05/18	2	37.25	13	38.80	38.85	-11	12,797	-0.09%
2021/05/17	28.2	36.87	32	37.15	36.00	-3.8	12,762	-0.03%
2021/05/14	4	39.86	3	39.20	38.90	1	12,672	0.01%
2021/05/13	12	37.35	48.1	36.48	38.40	-36.1	12,556	-0.29%
2021/05/12	4.1	37.63	2.1	39.55	38.10	2	12,478	0.02%
2021/05/11	10	41.25	10	40.20	40.60	0	12,357	0.00%
2021/05/10	5	42.99	11	43.28	43.20	-6	12,322	-0.05%
2021/05/07	7.2	42.84	17	41.75	42.90	-9.8	12,358	-0.08%
2021/05/06	8	40.77	0	0.00	40.55	8	12,440	0.06%
2021/05/05	1	40.40	222	40.41	40.40	-221	12,720	-1.74%	大賣/鉅額交易
2021/05/04	19	40.59	14	39.93	40.50	5	12,698	0.04%
2021/05/03	6.1	44.08	324	43.07	42.95	-318	12,571	-2.53%	大賣/鉅額交易
2021/04/29	14.3	45.16	2.2	45.80	45.40	12.1	12,565	0.10%
2021/04/28	156	45.27	0.1	45.55	45.15	155.9	12,567	1.24%	大買/鉅額交易
2021/04/27	17.3	45.57	3	45.53	45.60	14.3	12,645	0.11%
2021/04/26	165.1	44.90	3	45.07	44.75	162.1	12,694	1.28%	大買/鉅額交易
2021/04/23	229.1	45.12	3	44.80	44.60	226.1	12,780	1.77%	大買/鉅額交易
2021/04/22	14.9	45.83	6.1	45.85	44.35	8.8	12,901	0.07%
2021/04/21	25	46.76	6	46.45	46.50	19	12,842	0.15%
2021/04/20	23.2	47.34	31.2	47.31	47.85	-8.1	12,734	-0.06%
2021/04/19	19	46.51	9	46.44	46.40	10	12,771	0.08%
2021/04/16	60	45.87	17	45.75	45.65	43	12,810	0.34%
2021/04/15	33.5	46.41	31	45.78	45.55	2.5	12,884	0.02%
2021/04/14	49.2	47.21	81.6	46.72	47.20	-32.4	12,794	-0.25%
2021/04/13	51	47.14	81.4	46.93	46.80	-30.4	13,010	-0.23%
2021/04/12	34.4	45.99	21	46.26	46.30	13.4	12,787	0.10%
2021/04/09	121.1	44.94	533	44.53	44.70	-411.9	13,190	-3.12%	大買/大賣/鉅額交易
2021/04/08	1	43.95	19	43.95	44.05	-18	13,439	-0.13%
2021/04/07	5	43.89	0	0.00	43.95	5	13,403	0.04%
2021/04/06	120	44.09	20	44.12	44.00	100	13,536	0.74%	大買/
2021/04/01	21	43.94	25	44.34	44.45	-4	14,220	-0.03%
2021/03/31	18	43.96	23	43.91	44.05	-5	14,437	-0.03%
2021/03/30	22	43.16	6	43.37	43.35	16	14,258	0.11%
2021/03/29	46	42.94	9	43.63	43.45	37	14,224	0.26%
2021/03/26	370.8	43.41	87	43.44	43.25	283.8	14,084	2.01%	大買/鉅額交易
2021/03/25	57	46.55	460	45.68	45.10	-403	13,578	-2.97%	大賣/鉅額交易
2021/03/24	146	44.90	57	44.56	46.65	89	12,788	0.70%	大買/
2021/03/23	325	42.57	103	42.33	42.45	222	11,679	1.90%	大買/大賣/鉅額交易
2021/03/22	34	41.64	42	42.09	42.45	-8	11,591	-0.07%
2021/03/19	16	42.26	67	42.19	42.10	-51	11,540	-0.44%
2021/03/18	107	43.82	356	43.34	42.80	-249	11,438	-2.18%	大買/大賣/鉅額交易
2021/03/17	109.5	43.54	80	43.82	43.30	29.5	11,313	0.26%	大買/
2021/03/16	184	42.82	1	42.85	42.75	183	11,058	1.65%	大買/鉅額交易
2021/03/15	192	42.25	3	42.30	42.25	189	10,985	1.72%	大買/鉅額交易
2021/03/12	51	42.55	52	42.46	42.50	-1	10,965	-0.01%
2021/03/11	24	42.43	4	42.61	42.40	20	10,998	0.18%
2021/03/10	12	42.67	8	42.39	42.35	4	10,968	0.04%
2021/03/09	13	42.63	2	42.63	42.85	11	10,911	0.10%
2021/03/08	50	42.29	6	42.21	42.10	44	10,839	0.41%
2021/03/05	6	41.51	1	41.50	41.50	5	10,725	0.05%
2021/03/04	8	42.06	1	41.75	41.60	7	10,714	0.07%
2021/03/03	0	0.00	1	42.00	41.85	-1	10,655	-0.01%
2021/03/02	23	41.63	3	42.20	41.20	20	10,597	0.19%
2021/02/26	9	41.78	1	42.00	41.65	8	10,553	0.08%
2021/02/25	1	42.40	61	42.52	42.60	-60	10,566	-0.57%
2021/02/24	66	42.49	376	41.42	41.40	-310	10,518	-2.95%	大賣/鉅額交易
2021/02/23	3	42.97	6.5	42.73	43.55	-3.5	10,325	-0.03%
2021/02/22	26	43.32	8	43.13	42.90	18	10,227	0.18%
2021/02/19	17	42.17	17	43.32	43.70	0	10,159	0.00%
2021/02/18	0	0.00	9.3	40.91	41.10	-9.3	9,965	-0.09%
2021/02/17	352	40.76	3	40.82	40.90	349	10,053	3.47%	大買/鉅額交易
2021/02/05	1	40.10	1	40.10	40.00	0	10,018	0.00%
2021/02/04	7	40.59	8	40.91	40.35	-1	9,982	-0.01%
2021/02/03	1	41.05	0	0.00	40.95	1	9,973	0.01%
2021/02/02	7	41.07	4.6	41.17	41.15	2.4	9,943	0.02%
2021/02/01	9	40.58	5	40.49	40.45	4	9,892	0.04%
2021/01/29	2	41.50	2.6	41.54	40.90	-0.6	9,858	-0.01%
2021/01/28	5	41.67	0	0.00	41.35	5	9,789	0.05%
2021/01/27	12	42.40	3	42.55	43.20	9	9,589	0.09%
2021/01/25	12	42.01	10	41.80	41.95	2	9,225	0.02%
2021/01/22	13	42.97	5	41.90	43.20	8	9,197	0.09%
2021/01/21	80.2	41.75	8	41.79	40.95	72.2	9,061	0.80%
2021/01/20	1	42.50	2.6	41.92	41.45	-1.6	8,987	-0.02%
2021/01/19	5	43.39	0	0.00	43.05	5	8,845	0.06%
2021/01/18	1	43.50	1	43.70	43.55	0	8,730	0.00%
2021/01/15	5	43.69	5	43.47	42.75	0	8,578	0.00%
2021/01/14	4	44.74	4	45.18	44.30	0	8,366	0.00%
2021/01/13	6	44.74	0	0.00	44.45	6	8,162	0.07%
2021/01/12	2.8	44.96	21	44.63	43.95	-18.2	8,071	-0.23%
2021/01/11	10	47.11	5	46.83	46.80	5	7,913	0.06%
2021/01/08	7	46.80	4	47.93	46.55	3	7,853	0.04%
2021/01/07	18	48.71	12.1	48.36	48.00	5.9	7,662	0.08%
2021/01/06	22.3	51.51	11.4	49.37	49.00	10.9	7,415	0.15%
2021/01/05	30.1	49.52	282	49.32	48.85	-251.9	6,700	-3.76%	大賣/鉅額交易
2021/01/04	34	49.38	70.7	49.93	50.90	-36.7	6,279	-0.58%
2020/12/31	23	45.39	26.1	45.63	46.90	-3.1	5,551	-0.06%
2020/12/30	8	42.43	0	0.00	42.85	8	5,130	0.16%
2020/12/29	4	42.31	28	42.47	42.20	-24	5,130	-0.47%
2020/12/28	54	43.82	53.2	43.49	43.50	0.8	4,966	0.02%
2020/12/25	63	40.07	27	39.42	41.05	36	4,236	0.85%
2020/12/23	2	36.75	2	37.15	37.20	0	3,965	0.00%
2020/12/22	1	37.55	0	0.00	37.00	1	3,990	0.03%
2020/12/17	1	36.95	3	37.05	36.90	-2	4,034	-0.05%
2020/12/16	0	0.00	0.2	37.25	37.50	-0.2	4,059	0.00%
2020/12/15	3	36.92	0	0.00	36.50	3	4,114	0.07%
2020/12/14	4.1	36.70	0	0.00	36.70	4.1	4,295	0.10%
2020/12/10	3	37.52	0	0.00	37.65	3	4,463	0.07%
2020/12/09	5	37.75	0	0.00	37.85	5	4,563	0.11%
2020/12/08	0.1	37.65	1	37.85	37.65	-0.9	4,692	-0.02%
2020/12/07	2.5	37.87	1	37.70	37.65	1.5	4,911	0.03%
2020/12/04	10	38.43	1	38.35	38.45	9	5,046	0.18%
2020/12/02	1	38.30	0	0.00	38.55	1	5,096	0.02%
2020/12/01	0.4	38.75	0	0.00	38.80	0.4	5,203	0.01%
2020/11/30	0	0.00	1	39.00	39.00	-1	5,256	-0.02%
2020/11/23	1	40.20	0	0.00	40.10	1	6,060	0.02%
2020/11/20	0	0.00	20.9	39.73	40.05	-20.9	6,286	-0.33%
2020/11/19	0	0.00	7	39.11	38.90	-7	6,314	-0.11%
2020/11/18	1.4	38.67	4.2	38.63	39.00	-2.7	6,319	-0.04%
2020/11/17	0.3	37.85	7	38.04	38.10	-6.7	6,289	-0.11%
2020/11/16	11	37.41	6	36.98	37.70	5	6,399	0.08%
2020/11/13	1	36.35	5	36.55	36.25	-4	6,375	-0.06%
2020/11/12	8	35.56	7	35.54	36.00	1	6,632	0.02%
2020/11/11	10	35.70	0	0.00	35.90	10	6,804	0.15%
2020/11/09	1	34.15	0	0.00	34.50	1	6,897	0.01%
2020/11/06	0	0.00	2	33.95	34.00	-2	7,052	-0.03%
2020/11/05	0	0.00	101	35.37	34.90	-101	7,399	-1.37%	大賣/鉅額交易
2020/11/03	0.4	35.10	1	35.05	35.05	-0.6	7,742	-0.01%
2020/11/02	0	0.00	1	34.75	34.90	-1	7,806	-0.01%
2020/10/30	1	36.45	0.6	36.15	35.60	0.4	7,864	0.00%
2020/10/29	2	37.60	0	0.00	37.55	2	7,849	0.03%
2020/10/27	0.6	38.20	0	0.00	38.20	0.6	7,957	0.01%
2020/10/26	0	0.00	2	38.50	38.30	-2	8,080	-0.02%
2020/10/22	0	0.00	9	38.10	38.20	-9	8,212	-0.11%
2020/10/21	7.4	38.14	2	38.38	38.20	5.4	8,288	0.06%
2020/10/20	1.4	38.00	3.3	38.00	38.30	-2	8,430	-0.02%
2020/10/19	7.1	38.78	2	38.13	38.00	5.1	8,490	0.06%
2020/10/06	0	0.00	7	23.75	23.95	-7	8,403	-0.08%
2020/09/30	2	23.00	6	23.00	22.95	-4	8,477	-0.05%
2020/09/29	0	0.00	3	23.35	23.30	-3	8,629	-0.03%
2020/09/28	2	23.00	3	23.05	23.00	-1	8,866	-0.01%
2020/09/25	2	22.50	0	0.00	22.60	2	8,961	0.02%
2020/09/24	1	22.60	4	22.44	22.55	-3	8,931	-0.03%
2020/09/23	0	0.00	1	23.35	22.80	-1	8,866	-0.01%
2020/09/22	6	23.59	6	23.56	23.40	0	8,809	0.00%
2020/09/21	1	24.45	0	0.00	24.30	1	8,759	0.01%
2020/09/18	1	24.25	1	24.10	24.30	0	8,856	0.00%
2020/09/17	4	23.86	0	0.00	23.75	4	8,918	0.04%
2020/09/16	80	23.55	10	23.65	23.50	70	8,958	0.78%
2020/09/15	1	23.75	0	0.00	23.75	1	8,950	0.01%
2020/09/11	11	23.95	1	23.85	23.70	10	9,128	0.11%
2020/09/10	0	0.00	2	24.28	24.35	-2	9,194	-0.02%
2020/09/09	0	0.00	2	24.18	24.45	-2	9,265	-0.02%
2020/09/08	5	24.45	0	0.00	24.25	5	9,286	0.05%
2020/09/07	2	25.55	2	25.75	25.20	0	9,275	0.00%
2020/09/04	15	25.31	0	0.00	25.45	15	9,415	0.16%
2020/09/03	0	0.00	2	25.83	25.30	-2	9,458	-0.02%
2020/09/02	96	25.58	11	25.62	25.70	85	9,787	0.87%
2020/09/01	10	25.00	13	25.47	25.90	-3	10,242	-0.03%
2020/08/31	403	25.19	10	25.10	25.30	393	10,258	3.83%	大買/鉅額交易
2020/08/28	2	24.80	1	24.70	24.65	1	10,694	0.01%
2020/08/27	20	24.73	11	24.93	24.75	9	10,730	0.08%
2020/08/26	0	0.00	20.1	25.09	25.10	-20.1	10,706	-0.19%
2020/08/25	6	24.45	0	0.00	24.40	6	10,706	0.06%
2020/08/24	11	24.62	1	24.45	24.85	10	10,717	0.09%
2020/08/21	2	25.15	4	25.05	25.10	-2	10,745	-0.02%
2020/08/20	0	0.00	2	23.25	23.30	-2	10,541	-0.02%
2020/08/19	22	25.14	24	24.76	24.75	-2	10,319	-0.02%
2020/08/18	12	25.05	2	25.15	25.35	10	10,271	0.10%
2020/08/17	35	25.06	57	25.11	25.15	-22	10,263	-0.21%
2020/08/14	1	23.85	12	23.89	23.85	-11	10,253	-0.11%
2020/08/13	11	24.40	2	24.45	24.40	9	10,722	0.08%
2020/08/12	15	24.47	1	24.25	24.40	14	11,160	0.13%
2020/08/11	8	24.44	12	24.73	24.55	-4	11,315	-0.04%
2020/08/10	2	23.95	6	24.17	24.20	-4	11,238	-0.04%
2020/08/07	30	24.39	25	24.04	24.00	5	11,141	0.04%
2020/08/06	6	23.60	8	23.99	23.90	-2	10,896	-0.02%
2020/08/04	0	0.00	6	23.48	23.50	-6	10,813	-0.06%
2020/08/03	6	23.49	5	23.46	23.45	1	10,766	0.01%
2020/07/31	19	22.68	17	23.24	23.70	2	10,628	0.02%
2020/07/30	20	22.64	28	22.85	23.00	-8	10,275	-0.08%
2020/07/28	0	0.00	2	21.00	20.85	-2	10,052	-0.02%
2020/07/27	1	21.10	1	20.80	20.70	0	10,058	0.00%
2020/07/24	1	21.60	25	21.22	21.10	-24	10,072	-0.24%
2020/07/23	0	0.00	19	21.91	21.85	-19	10,053	-0.19%
2020/07/22	20	21.71	1	21.70	21.65	19	10,037	0.19%
2020/07/21	1	21.80	1	21.85	21.90	0	10,042	0.00%
2020/07/20	0	0.00	2	21.45	21.40	-2	10,001	-0.02%
2020/07/17	3	21.60	3	21.60	21.45	0	10,058	0.00%
2020/07/16	2	21.70	3	21.73	21.80	-1	10,100	-0.01%
2020/07/15	0	0.00	15	21.79	21.65	-15	10,074	-0.15%
2020/07/14	23	21.45	0	0.00	21.55	23	10,050	0.23%
2020/07/13	0	0.00	2	21.20	21.45	-2	10,089	-0.02%
2020/07/10	2	21.10	6	20.94	21.10	-4	10,118	-0.04%
2020/07/09	2	21.13	2	21.05	21.10	0	10,131	0.00%
2020/07/08	17	21.47	2	21.45	21.40	15	10,172	0.15%
2020/07/07	18	22.04	12	21.63	22.25	6	10,259	0.06%
2020/07/06	6	21.13	0	0.00	21.25	6	10,679	0.06%
2020/07/03	2	21.23	2	21.45	21.20	0	11,003	0.00%
2020/07/02	3	21.22	1	21.50	21.25	2	11,299	0.02%
2020/07/01	2	21.25	6	21.25	21.35	-4	11,619	-0.03%
2020/06/30	0	0.00	1	21.50	21.55	-1	11,996	-0.01%
2020/06/29	3	21.35	2	21.00	21.15	1	12,611	0.01%
2020/06/24	1	22.05	3	21.88	21.90	-2	12,541	-0.02%
2020/06/23	1	22.10	1.3	22.10	22.15	-0.3	12,518	0.00%
2020/06/22	0	0.00	3.1	22.55	22.55	-3.1	12,531	-0.02%
2020/06/19	1	22.80	0	0.00	22.50	1	12,547	0.01%
2020/06/18	1	22.80	3	22.53	22.50	-2	12,504	-0.02%
2020/06/17	0	0.00	2	23.00	22.90	-2	12,471	-0.02%
2020/06/16	0	0.00	3	22.75	22.80	-3	12,489	-0.02%
2020/06/15	1	22.30	0	0.00	22.10	1	12,420	0.01%
2020/06/12	2	22.13	3	22.23	22.25	-1	12,415	-0.01%
2020/06/11	1	22.80	10	23.00	22.70	-9	12,296	-0.07%
2020/06/10	3	23.77	1.4	23.64	23.85	1.6	12,240	0.01%
2020/06/09	35	23.85	38	23.75	23.85	-3	12,160	-0.02%
2020/06/08	12	23.39	22	23.34	23.20	-10	11,764	-0.09%
2020/06/05	20	22.24	10	22.32	22.30	10	11,237	0.09%
2020/06/04	2	21.70	7	22.07	22.35	-5	11,126	-0.04%
2020/06/03	0	0.00	1	20.25	20.35	-1	10,578	-0.01%
2020/06/02	1	20.20	0	0.00	20.10	1	10,602	0.01%
2020/06/01	0	0.00	2	20.33	20.30	-2	10,650	-0.02%
2020/05/28	10	20.01	40	20.35	19.80	-30	10,651	-0.28%
2020/05/27	15	20.05	3	19.97	19.90	12	10,612	0.11%
2020/05/26	12	20.26	6	20.03	19.90	6	10,745	0.06%
2020/05/25	1	20.30	10	20.08	20.25	-9	10,725	-0.08%
2020/05/22	9	20.25	8	20.13	20.05	1	10,719	0.01%
2020/05/21	15	20.52	19	20.54	20.60	-4	10,663	-0.04%
2020/05/20	54	19.81	67	20.15	20.35	-13	10,541	-0.12%
2020/05/19	5	19.47	51	19.24	19.70	-46	10,116	-0.45%
2020/05/18	10	18.05	7	17.84	17.95	3	9,692	0.03%
2020/05/15	5	17.15	1	16.85	16.90	4	9,511	0.04%
2020/05/14	1	16.70	0	0.00	16.70	1	9,458	0.01%
2020/05/13	2	17.00	1	16.95	16.95	1	9,527	0.01%
2020/05/12	15	16.77	0	0.00	16.75	15	9,612	0.16%
2020/05/08	2	16.45	21	16.40	16.35	-19	10,006	-0.19%
2020/05/07	3	16.47	0	0.00	16.45	3	10,091	0.03%
2020/05/06	3.1	16.42	17	16.55	16.40	-13.9	10,143	-0.14%
2020/05/05	11	16.56	0	0.00	16.65	11	10,113	0.11%
2020/04/30	1	17.45	0	0.00	17.40	1	10,060	0.01%
2020/04/29	21	17.21	10	17.55	17.55	11	9,996	0.11%
2020/04/24	0	0.00	5	16.85	16.70	-5	9,845	-0.05%
2020/04/23	0	0.00	11	17.00	17.00	-11	9,776	-0.11%
2020/04/22	5	16.55	3	16.30	16.55	2	9,690	0.02%
2020/04/21	12	17.01	6	17.04	16.75	6	9,616	0.06%
2020/04/20	5	17.75	17	17.72	17.70	-12	9,464	-0.13%
2020/04/17	1	18.45	30	18.53	17.80	-29	9,427	-0.31%
2020/04/16	10	18.10	1	18.00	18.20	9	9,317	0.10%
2020/04/15	21	18.48	1	18.75	18.35	20	9,244	0.22%
2020/04/14	41.2	18.58	10	18.55	18.45	31.2	9,153	0.34%
2020/04/13	21	18.76	10	18.70	18.70	11	9,024	0.12%
2020/04/10	26	18.89	36	18.77	18.75	-10	8,882	-0.11%
2020/04/09	96	18.82	36	18.70	18.50	60	8,637	0.69%
2020/04/08	12	17.40	63	18.04	18.15	-51	7,968	-0.64%
2020/04/07	13	16.37	7	16.28	16.50	6	7,539	0.08%
2020/04/06	9	15.63	13	15.48	15.55	-4	7,210	-0.06%
2020/04/01	67	14.70	53	14.71	14.85	14	6,853	0.20%
2020/03/31	18	14.78	6	14.70	14.70	12	6,443	0.19%
2020/03/27	7	16.82	0	0.00	16.30	7	5,786	0.12%
2020/03/26	0	0.00	6	15.76	16.65	-6	5,713	-0.11%
2020/03/25	2	15.35	18	15.75	15.50	-16	5,625	-0.28%
2020/03/24	2	14.78	2	15.05	14.65	0	5,551	0.00%
2020/03/20	0	0.00	1	15.10	15.15	-1	5,562	-0.02%
2020/03/19	3	15.02	0	0.00	14.50	3	5,495	0.05%
2020/03/18	1	16.65	0	0.00	16.10	1	5,345	0.02%
2020/03/17	19	16.39	1	16.50	16.40	18	5,310	0.34%
2020/03/16	0	0.00	8	17.40	17.00	-8	5,212	-0.15%
2020/03/13	3	17.35	34	17.33	17.60	-31	5,173	-0.60%
2020/03/12	1	18.65	17	19.34	18.60	-16	5,023	-0.32%
2020/03/11	35	19.99	10	20.25	19.65	25	4,910	0.51%
2020/03/10	0	0.00	24	20.29	20.35	-24	4,867	-0.49%
2020/03/09	6	20.51	6	20.08	20.10	0	4,794	0.00%
2020/03/06	28	20.51	1	20.80	20.35	27	4,655	0.58%
2020/03/05	0	0.00	1	21.05	21.00	-1	4,563	-0.02%
2020/03/04	0	0.00	2	20.90	21.15	-2	4,486	-0.04%
2020/03/03	0	0.00	31	20.80	20.85	-31	4,407	-0.70%
2020/03/02	33	20.43	22	20.87	20.30	11	4,305	0.26%
2020/02/27	30	20.84	25	20.50	20.40	5	4,172	0.12%
2020/02/26	17	21.56	26	21.07	21.55	-9	4,034	-0.22%
2020/02/25	13	20.85	0	0.00	20.80	13	3,835	0.34%
2020/02/24	9	20.92	3	20.93	20.95	6	3,775	0.16%
2020/02/21	5	20.95	17	20.90	20.95	-12	3,682	-0.33%
2020/02/20	7	21.06	18	20.90	21.05	-11	3,614	-0.30%
2020/02/19	12	20.43	14	20.46	20.90	-2	3,444	-0.06%
2020/02/18	9	20.17	0	0.00	20.15	9	3,365	0.27%
2020/02/17	26	20.00	15	20.02	20.05	11	3,311	0.33%
2020/02/14	3	19.83	0	0.00	19.80	3	3,248	0.09%
2020/02/13	7	20.13	19	20.02	20.00	-12	3,221	-0.37%
2020/02/12	7	19.96	2	20.00	20.05	5	3,161	0.16%
2020/02/11	0	0.00	5	19.50	19.65	-5	3,040	-0.16%
2020/02/07	0	0.00	6	19.34	19.25	-6	2,539	-0.24%
2020/02/06	18	18.24	4	18.58	18.75	14	2,407	0.58%
2020/02/04	0	0.00	2	17.30	17.35	-2	2,323	-0.09%
2020/01/30	2	18.33	0	0.00	17.95	2	2,238	0.09%
2020/01/20	3	19.27	0	0.00	19.20	3	2,140	0.14%
2020/01/10	0	0.00	4	18.95	19.00	-4	2,303	-0.17%
2020/01/09	1	18.80	2	18.95	18.95	-1	2,306	-0.04%
2020/01/08	5	18.74	15	18.65	18.70	-10	2,348	-0.43%
2020/01/06	3	19.25	0	0.00	19.20	3	2,347	0.13%
2020/01/03	2	19.70	12	19.65	19.50	-10	2,391	-0.42%
2019/12/31	0	0.00	1	19.60	19.55	-1	2,389	-0.04%
2019/12/27	6	19.45	0	0.00	19.35	6	2,450	0.24%
2019/12/24	1	19.40	6	19.40	19.40	-5	2,544	-0.20%
2019/12/23	2	19.55	0	0.00	19.35	2	2,563	0.08%
2019/12/19	3	19.60	0	0.00	19.45	3	2,550	0.12%
2019/12/18	3	19.73	0	0.00	19.65	3	2,554	0.12%
2019/12/16	6	19.20	0	0.00	19.20	6	2,516	0.24%
2019/12/11	2	19.15	0	0.00	19.15	2	2,851	0.07%
2019/12/09	0	0.00	1	18.85	18.85	-1	2,849	-0.04%
2019/12/05	0	0.00	2	18.85	18.80	-2	3,019	-0.07%
2019/12/04	1	18.95	15	19.05	18.95	-14	3,010	-0.47%
2019/12/03	5	18.95	0	0.00	18.90	5	3,028	0.17%
2019/12/02	5	19.05	0	0.00	19.00	5	3,035	0.16%
2019/11/29	5	19.20	0	0.00	19.15	5	3,035	0.16%
2019/11/28	6	19.05	0	0.00	19.15	6	3,038	0.20%
2019/11/25	1	18.75	0	0.00	18.75	1	3,082	0.03%
2019/11/22	2	18.85	0	0.00	18.80	2	3,102	0.06%
2019/11/18	3	18.90	0	0.00	18.80	3	3,179	0.09%
2019/11/15	3	18.55	20	18.55	18.70	-17	3,276	-0.52%
2019/11/14	0	0.00	2	19.00	19.00	-2	3,218	-0.06%
2019/11/11	2	19.25	0	0.00	19.20	2	3,510	0.06%
2019/11/08	1	19.65	0	0.00	19.65	1	3,598	0.03%
2019/11/07	4	19.75	0	0.00	19.60	4	3,789	0.11%
2019/11/06	1	19.60	0	0.00	19.50	1	3,789	0.03%
2019/11/04	3	19.75	1	19.70	19.60	2	3,884	0.05%
2019/10/29	0.1	19.50	0	0.00	19.50	0.1	4,174	0.00%
2019/10/23	2	19.80	0	0.00	19.65	2	4,951	0.04%
2019/10/22	1	19.70	0	0.00	19.80	1	4,970	0.02%
2019/10/21	0	0.00	11	20.00	19.85	-11	5,024	-0.22%
2019/10/18	10	19.60	2	19.40	19.50	8	5,082	0.16%
2019/10/17	3	19.60	1	19.70	19.70	2	5,096	0.04%
2019/10/15	5	19.27	2	19.35	19.25	3	5,062	0.06%
2019/10/14	1	19.40	0	0.00	19.40	1	5,142	0.02%
2019/10/09	4	19.00	0	0.00	18.95	4	5,240	0.08%
2019/10/08	2	19.35	0	0.00	19.25	2	5,411	0.04%
2019/10/03	0	0.00	7	19.35	19.35	-7	5,561	-0.13%
2019/10/02	2	19.60	3	19.57	19.60	-1	5,636	-0.02%
2019/10/01	8	19.83	0	0.00	19.80	8	5,725	0.14%
2019/09/27	1	19.70	5	19.65	19.65	-4	5,854	-0.07%
2019/09/25	0.1	20.25	1	20.20	20.25	-0.9	6,043	-0.01%
2019/09/23	7	20.31	0	0.00	20.30	7	6,249	0.11%
2019/09/20	1	20.30	0	0.00	20.35	1	6,345	0.02%
2019/09/19	3	20.70	0	0.00	20.60	3	6,527	0.05%
2019/09/18	5	20.36	0	0.00	20.40	5	6,707	0.07%
2019/09/17	9	20.39	3	20.50	20.10	6	6,676	0.09%
2019/09/12	0	0.00	3	21.10	21.10	-3	6,819	-0.04%
2019/09/11	1	21.10	0	0.00	20.95	1	6,892	0.01%
2019/09/10	2	21.15	0	0.00	21.10	2	6,912	0.03%
2019/09/09	21	21.51	8	21.73	21.35	13	6,974	0.19%
2019/09/06	1	20.80	0	0.00	20.85	1	6,919	0.01%
2019/09/05	1	20.80	0	0.00	20.85	1	7,119	0.01%
2019/08/29	20	21.00	10	20.90	20.90	10	7,911	0.13%
2019/08/27	5	20.67	0	0.00	20.60	5	8,269	0.06%
2019/08/22	15	21.00	0	0.00	21.00	15	9,296	0.16%
2019/08/20	1	20.60	0	0.00	20.60	1	10,331	0.01%
2019/08/19	0	0.00	4	21.15	21.15	-4	10,315	-0.04%
2019/08/15	7	21.19	0	0.00	21.10	7	10,583	0.07%
2019/08/14	23	21.75	40	21.63	21.90	-17	10,655	-0.16%
2019/08/13	13	22.70	0	0.00	22.25	13	10,900	0.12%
2019/08/07	0	0.00	4	22.95	23.00	-4	11,837	-0.03%
2019/08/06	6	22.38	3	22.50	22.70	3	12,036	0.02%
2019/08/02	13	23.08	0	0.00	23.05	13	11,956	0.11%
2019/08/01	12	23.83	0	0.00	23.60	12	11,864	0.10%
2019/07/31	10	24.45	3	24.13	24.00	7	11,789	0.06%
2019/07/30	3	24.05	38	24.19	24.30	-35	11,699	-0.30%
2019/07/29	7	24.61	12	24.25	24.45	-5	11,611	-0.04%
2019/07/26	23	23.86	8	23.86	23.90	15	11,344	0.13%
2019/07/24	2	22.45	1	22.35	22.35	1	10,959	0.01%
2019/07/23	1	22.65	1	22.55	22.55	0	10,920	0.00%
2019/07/19	1	23.40	0	0.00	23.35	1	10,746	0.01%
2019/07/18	0	0.00	1	23.50	23.45	-1	10,663	-0.01%
2019/07/16	10	23.53	7	23.49	23.45	3	10,642	0.03%
2019/07/15	1	23.90	1	23.75	23.90	0	10,573	0.00%
2019/07/12	30	23.57	2	23.50	23.15	28	10,479	0.27%
2019/07/11	10	23.78	10	23.90	23.95	0	10,325	0.00%
2019/07/10	0	0.00	1	23.90	23.85	-1	10,321	-0.01%
2019/07/09	0	0.00	4	23.60	23.80	-4	10,487	-0.04%
2019/07/08	10	23.50	10	23.70	23.60	0	10,552	0.00%
2019/07/05	0	0.00	7	23.80	23.60	-7	10,474	-0.07%
2019/07/04	0	0.00	17	23.49	23.50	-17	10,403	-0.16%
2019/07/03	0	0.00	9	23.10	23.00	-9	10,384	-0.09%
2019/07/02	0	0.00	1	23.60	23.45	-1	10,383	-0.01%
2019/07/01	13	23.13	3	23.28	23.25	10	10,231	0.10%
2019/06/27	10	22.92	0	0.00	22.80	10	10,070	0.10%
2019/06/26	1	22.95	2	22.95	22.95	-1	10,027	-0.01%
2019/06/25	2	22.60	12	22.54	22.60	-10	10,079	-0.10%
2019/06/24	2	22.00	1	22.05	22.10	1	9,829	0.01%
2019/06/21	4	22.15	2	22.30	22.05	2	9,757	0.02%
2019/06/20	9	21.99	0.3	22.10	22.15	8.7	9,569	0.09%
2019/06/19	1	21.65	0	0.00	21.80	1	9,332	0.01%
2019/06/17	0	0.00	4	21.65	21.45	-4	9,199	-0.04%
2019/06/14	6	21.69	3	21.65	21.80	3	9,094	0.03%
2019/06/13	11	21.50	5	21.90	21.60	6	9,022	0.07%
2019/06/12	0	0.00	6	22.17	22.00	-6	8,821	-0.07%
2019/06/11	14	22.59	4	22.75	22.60	10	8,623	0.12%
2019/06/10	1	22.55	0	0.00	22.50	1	8,484	0.01%
2019/06/06	2	22.73	0	0.00	22.55	2	8,361	0.02%
2019/06/05	4	23.34	0	0.00	23.20	4	8,178	0.05%
2019/06/04	1	23.30	1	23.10	23.10	0	7,985	0.00%
2019/06/03	15	23.70	8	23.53	23.25	7	7,805	0.09%
2019/05/31	16	23.78	16	23.65	23.85	0	7,586	0.00%
2019/05/30	1	23.95	12	23.98	23.85	-11	7,354	-0.15%
2019/05/29	28	24.48	21	24.55	24.00	7	7,142	0.10%
2019/05/28	32	24.13	20	23.76	23.55	12	6,501	0.18%
2019/05/27	13	23.76	80	23.20	23.95	-67	6,045	-1.11%
2019/05/24	0	0.00	1	21.80	21.80	-1	5,396	-0.02%
2019/05/23	27	22.09	2	22.30	21.80	25	5,322	0.47%
2019/05/22	0	0.00	21	22.38	22.55	-21	5,186	-0.40%
2019/05/21	1	22.00	10	21.85	22.25	-9	4,989	-0.18%
2019/05/20	43	22.56	62	22.57	22.50	-19	4,829	-0.39%
2019/05/17	55	21.98	19	22.06	22.15	36	4,370	0.82%
2019/05/16	10	20.67	20	20.77	20.50	-10	3,649	-0.27%
2019/05/14	19	19.76	14	20.01	20.20	5	3,131	0.16%
2019/05/03	0	0.00	1	19.60	19.65	-1	2,819	-0.04%
2019/04/30	2	19.70	0	0.00	19.50	2	2,831	0.07%
2019/04/29	2	19.45	0	0.00	19.45	2	2,802	0.07%
2019/04/24	0	0.00	1	19.90	19.95	-1	2,776	-0.04%
2019/04/22	0	0.00	1.2	19.94	19.90	-1.2	2,783	-0.04%
2019/04/18	0	0.00	5	19.80	19.80	-5	2,787	-0.18%
2019/04/16	3	19.30	0	0.00	19.20	3	2,716	0.11%
2019/04/12	2	19.95	22	20.15	20.05	-20	2,411	-0.83%
2019/04/11	1	20.40	41	20.40	20.35	-40	2,304	-1.74%
2019/04/10	0	0.00	2	20.65	20.70	-2	2,286	-0.09%
2019/04/09	2	20.53	2	20.70	20.60	0	2,251	0.00%
2019/04/08	0	0.00	15	20.23	20.25	-15	2,147	-0.70%
2019/04/03	1	19.70	0	0.00	19.70	1	2,034	0.05%
2019/04/02	2	19.75	0	0.00	19.70	2	2,053	0.10%
2019/04/01	2	19.70	0	0.00	19.70	2	2,102	0.10%
2019/03/28	32	19.68	52	19.97	19.90	-20	2,029	-0.99%
2019/03/27	0	0.00	11	18.80	18.85	-11	1,773	-0.62%
2019/03/21	0	0.00	2	18.90	18.90	-2	2,136	-0.09%
2019/03/12	0	0.00	10	19.10	19.10	-10	3,623	-0.28%
2019/03/07	1	18.65	0	0.00	18.65	1	4,050	0.02%
2019/03/05	3	18.90	1	18.95	18.90	2	4,104	0.05%
2019/03/04	1	19.00	2	19.05	18.95	-1	4,115	-0.02%
2019/02/26	15	18.97	0	0.00	18.95	15	4,119	0.36%
2019/02/25	0	0.00	4	19.00	19.00	-4	4,124	-0.10%
2019/02/22	0	0.00	5	18.95	18.95	-5	4,106	-0.12%
2019/02/21	0	0.00	1	18.70	18.70	-1	4,074	-0.02%
2019/02/20	3	18.68	0	0.00	18.65	3	4,062	0.07%
2019/02/18	0	0.00	2	18.75	18.75	-2	4,075	-0.05%
2019/02/15	14	18.71	0	0.00	18.65	14	4,083	0.34%
2019/02/13	1	18.50	0	0.00	18.50	1	4,016	0.02%
2019/02/11	0	0.00	1	18.50	18.40	-1	4,049	-0.02%
2019/01/25	0	0.00	10	18.10	18.20	-10	4,018	-0.25%
2019/01/24	0	0.00	2	18.20	18.20	-2	4,011	-0.05%
2019/01/17	1	18.00	0	0.00	18.05	1	4,132	0.02%
2019/01/15	5	17.95	0	0.00	18.10	5	4,168	0.12%
2019/01/14	5	17.85	0	0.00	17.85	5	4,161	0.12%
2019/01/10	0	0.00	1	18.00	17.80	-1	4,192	-0.02%
2019/01/08	1	17.90	1	17.80	17.80	0	4,224	0.00%
2019/01/07	0	0.00	1	17.90	17.90	-1	4,242	-0.02%
2019/01/04	2	17.63	0	0.00	17.70	2	4,275	0.05%
2019/01/03	2	17.85	0	0.00	17.80	2	4,397	0.05%
2019/01/02	4	18.08	12	17.98	17.95	-8	4,399	-0.18%
2018/12/28	4	18.08	2	18.20	18.20	2	4,402	0.05%
2018/12/27	3.2	18.20	0	0.00	18.15	3.2	4,436	0.07%
2018/12/25	3	18.20	5	18.25	18.25	-2	4,443	-0.05%
2018/12/24	5	18.69	0	0.00	18.55	5	4,446	0.11%
2018/12/22	4	19.13	25	19.02	18.90	-21	4,408	-0.48%
2018/12/21	2	19.35	0	0.00	19.25	2	4,489	0.04%
2018/12/20	0	0.00	2	19.50	19.35	-2	4,486	-0.04%
2018/12/18	10	19.80	1	20.05	19.35	9	4,449	0.20%
2018/12/14	3	20.45	17	20.30	20.55	-14	4,241	-0.33%
2018/12/13	0	0.00	3	20.10	20.30	-3	4,159	-0.07%
2018/12/12	18	20.09	1	20.05	20.10	17	4,143	0.41%
2018/12/11	0	0.00	22	20.05	19.80	-22	4,108	-0.54%
2018/12/07	0	0.00	25	20.10	20.05	-25	4,060	-0.62%
2018/12/06	27	20.20	22	20.35	20.05	5	3,944	0.13%
2018/12/05	70	20.80	40	20.84	21.00	30	3,702	0.81%
2018/12/04	1	18.95	23	19.26	20.00	-22	2,803	-0.78%
2018/12/03	1	18.30	0	0.00	18.20	1	2,479	0.04%
2018/11/27	7	18.00	0	0.00	18.00	7	2,341	0.30%
2018/11/16	0	0.00	10	18.25	18.25	-10	2,397	-0.42%
2018/11/08	0	0.00	0.2	18.25	18.25	-0.2	2,505	-0.01%
2018/11/07	2	18.05	0	0.00	18.10	2	2,495	0.08%
2018/11/06	0	0.00	10	18.10	18.15	-10	2,532	-0.39%
2018/11/01	1	17.90	0	0.00	18.00	1	2,568	0.04%
2018/10/31	3	17.85	0	0.00	18.05	3	2,578	0.12%
2018/10/30	2	17.68	0	0.00	17.60	2	2,575	0.08%
2018/10/25	1	18.10	0	0.00	17.95	1	2,650	0.04%
2018/10/24	0	0.00	4	18.48	18.60	-4	2,622	-0.15%
2018/10/23	1	18.65	1	18.65	18.60	0	2,618	0.00%
2018/10/19	0	0.00	1	18.60	18.55	-1	2,641	-0.04%
2018/10/16	4	19.35	0	0.00	19.10	4	2,604	0.15%
2018/10/15	0	0.00	5	19.55	19.50	-5	2,559	-0.20%
2018/10/12	5	19.50	25	19.30	19.60	-20	2,525	-0.79%
2018/10/11	8	19.83	3	19.60	19.65	5	2,494	0.20%
2018/10/08	10	20.79	0	0.00	20.70	10	2,408	0.42%
2018/10/05	10	20.80	0	0.00	20.75	10	2,396	0.42%
2018/10/01	0	0.00	2	21.60	21.60	-2	2,336	-0.09%
2018/09/28	0	0.00	6	21.70	21.70	-6	2,325	-0.26%
2018/09/26	1	20.95	1	21.00	21.15	0	2,255	0.00%
2018/09/25	5	20.90	0	0.00	20.90	5	2,271	0.22%
2018/09/21	0	0.00	1	21.00	20.90	-1	2,281	-0.04%
2018/09/20	1	21.00	0	0.00	20.90	1	2,376	0.04%
2018/09/19	0	0.00	4	21.18	21.15	-4	2,463	-0.16%
2018/09/17	0.9	21.00	0	0.00	21.05	0.9	2,472	0.04%
2018/09/13	0.1	20.70	0	0.00	20.85	0.1	2,604	0.00%
2018/09/12	4	20.45	0	0.00	20.50	4	2,706	0.15%
2018/09/11	1	20.30	0	0.00	20.45	1	2,756	0.04%
2018/09/07	1	20.50	0	0.00	20.30	1	2,917	0.03%
2018/09/03	0	0.00	6	21.26	21.20	-6	3,020	-0.20%
2018/08/30	0	0.00	8	21.15	21.05	-8	3,052	-0.26%
2018/08/29	0	0.00	2	21.05	21.05	-2	3,092	-0.06%
2018/08/27	0.1	20.60	0	0.00	20.60	0.1	3,123	0.00%
2018/08/24	1	20.65	0	0.00	20.60	1	3,156	0.03%
2018/08/23	2	20.53	0	0.00	20.60	2	3,189	0.06%
2018/08/20	1	20.30	0	0.00	20.30	1	3,283	0.03%
2018/08/16	6	20.32	10	20.23	20.25	-4	3,326	-0.12%
2018/08/10	0	0.00	5	21.05	21.15	-5	3,482	-0.14%
2018/08/09	1	21.10	0	0.00	21.00	1	3,584	0.03%
2018/08/07	4	21.05	0	0.00	21.05	4	3,681	0.11%
2018/08/03	10	21.20	0	0.00	21.15	10	3,920	0.26%
2018/08/02	5	21.35	0	0.00	21.20	5	3,905	0.13%
2018/08/01	2	21.40	0	0.00	21.40	2	3,874	0.05%
2018/07/27	1	21.05	0	0.00	21.05	1	3,781	0.03%
2018/07/26	0.1	21.10	0	0.00	21.10	0.1	3,773	0.00%
2018/07/25	1	21.15	0	0.00	21.15	1	3,767	0.03%
2018/07/23	0.1	21.00	0	0.00	20.95	0.1	3,725	0.00%
2018/07/20	0	0.00	5	20.85	20.90	-5	3,724	-0.13%
2018/07/19	0	0.00	2	20.90	20.90	-2	3,722	-0.05%
2018/07/16	5	21.20	0	0.00	21.15	5	3,664	0.14%
2018/07/13	3	21.05	2	21.05	21.10	1	3,664	0.03%
2018/07/11	1	20.65	2	20.80	20.85	-1	3,667	-0.03%
2018/07/10	1	20.75	0	0.00	20.75	1	3,658	0.03%
2018/07/09	0	0.00	2	20.75	20.70	-2	3,649	-0.05%
2018/07/05	1	20.80	1	20.90	20.85	0	3,629	0.00%
2018/07/03	0	0.00	1	21.05	20.80	-1	3,682	-0.03%
2018/07/02	1	21.25	9	21.25	21.20	-8	3,655	-0.22%
2018/06/29	10	21.21	0	0.00	21.10	10	3,658	0.27%
2018/06/27	2	21.75	0	0.00	21.65	2	3,458	0.06%
2018/06/25	13	21.98	0	0.00	21.75	13	3,444	0.38%
2018/06/22	8	21.89	0	0.00	22.15	8	3,429	0.23%
2018/06/21	4	21.89	0	0.00	21.85	4	3,285	0.12%
2018/06/20	2	22.10	1	22.25	22.10	1	3,202	0.03%
2018/06/19	4	22.18	0	0.00	22.05	4	3,155	0.13%
2018/06/15	3	22.38	5	22.55	22.35	-2	3,063	-0.07%
2018/06/13	3	22.70	0	0.00	22.75	3	2,950	0.10%
2018/06/12	0	0.00	5	22.71	22.80	-5	3,019	-0.17%
2018/06/11	8	22.96	0	0.00	22.80	8	2,998	0.27%
2018/06/07	0	0.00	3	23.15	23.20	-3	2,950	-0.10%
2018/06/06	1	23.20	0	0.00	23.20	1	2,942	0.03%
2018/06/05	1	23.30	0	0.00	23.30	1	2,888	0.03%
2018/05/31	5	23.20	1	23.20	23.70	4	2,870	0.14%
2018/05/24	0	0.00	30	23.65	23.55	-30	2,911	-1.03%
2018/05/21	0	0.00	16	24.48	24.20	-16	2,789	-0.57%
2018/05/18	22	24.15	2	24.43	24.15	20	2,730	0.73%
2018/05/17	1	24.15	3	24.28	24.05	-2	2,626	-0.08%
2018/05/16	1	23.95	0	0.00	23.80	1	2,492	0.04%
2018/05/15	1	23.95	2	24.00	24.00	-1	2,474	-0.04%
2018/05/14	4	24.09	6	23.80	23.95	-2	2,493	-0.08%
2018/05/09	1	22.50	0	0.00	22.40	1	2,256	0.04%
2018/05/07	1	22.40	0	0.00	22.35	1	2,271	0.04%
2018/05/04	1	22.35	0	0.00	22.35	1	2,276	0.04%
2018/05/02	0	0.00	5	22.75	22.80	-5	2,300	-0.22%
2018/04/27	5	22.12	0	0.00	22.00	5	2,378	0.21%
2018/04/26	10	22.00	0	0.00	22.00	10	2,401	0.42%
2018/04/25	1	22.05	0	0.00	22.00	1	2,420	0.04%
2018/04/24	5	22.12	0	0.00	22.20	5	2,460	0.20%
2018/04/13	0	0.00	0.3	22.65	22.60	-0.3	2,611	-0.01%
2018/04/11	1	23.00	0	0.00	22.80	1	2,683	0.04%
2018/04/10	0	0.00	1	22.85	22.90	-1	2,719	-0.04%
2018/04/09	3	22.50	0	0.00	22.65	3	2,728	0.11%
2018/04/03	2	22.45	0	0.00	22.50	2	2,728	0.07%
2018/03/28	1	22.60	0	0.00	22.60	1	2,892	0.03%
2018/03/27	1	22.80	0	0.00	22.75	1	2,883	0.03%
2018/03/26	2	22.80	0	0.00	22.75	2	2,893	0.07%
2018/03/23	4	22.76	0	0.00	22.85	4	2,909	0.14%
2018/03/22	3	23.27	0	0.00	23.15	3	2,900	0.10%
2018/03/21	1	23.25	1	23.30	23.20	0	2,937	0.00%
2018/03/20	3	23.25	0	0.00	23.25	3	3,079	0.10%
2018/03/19	2	23.35	1	23.35	23.35	1	3,107	0.03%
2018/03/16	5	23.18	0	0.00	23.30	5	3,209	0.16%
2018/03/14	3	23.50	0	0.00	23.55	3	3,189	0.09%
2018/03/08	0	0.00	2	23.30	23.25	-2	3,391	-0.06%
2018/03/07	1	23.20	3	23.25	23.20	-2	3,493	-0.06%
2018/03/06	1	23.35	0	0.00	23.30	1	3,597	0.03%
2018/03/05	1	23.40	8	23.30	23.25	-7	4,854	-0.14%
2018/03/02	5	23.09	0	0.00	23.05	5	4,897	0.10%
2018/03/01	4	23.46	0	0.00	23.35	4	4,957	0.08%
2018/02/26	3	23.20	1	23.35	23.35	2	5,011	0.04%
2018/02/23	0	0.00	1	22.80	22.80	-1	4,984	-0.02%
2018/02/22	3	22.35	0	0.00	22.50	3	5,019	0.06%
2018/02/21	2	22.33	1	22.40	22.35	1	5,061	0.02%
2018/02/09	0	0.00	2	22.25	22.30	-2	5,082	-0.04%
2018/02/07	1	22.65	0	0.00	22.45	1	5,162	0.02%
2018/02/06	2	22.45	14	22.44	22.30	-12	5,193	-0.23%
2018/02/05	0	0.00	129.1	23.10	23.20	-129.1	5,110	-2.53%	大賣/鉅額交易
2018/01/31	0	0.00	1	23.40	23.75	-1	5,145	-0.02%
2018/01/26	5	23.80	0	0.00	23.75	5	5,135	0.10%
2018/01/25	2	23.70	0	0.00	23.75	2	5,134	0.04%
2018/01/24	2	23.75	0	0.00	23.85	2	5,115	0.04%
2018/01/23	12	24.01	0	0.00	23.90	12	5,106	0.24%
2018/01/19	9	23.65	0	0.00	23.55	9	5,022	0.18%
2018/01/18	14	23.95	1	23.75	23.70	13	5,000	0.26%
2018/01/17	5	23.68	2	23.70	24.00	3	4,962	0.06%
2018/01/16	6	23.40	0	0.00	23.45	6	4,939	0.12%
2018/01/10	6	23.40	3	23.43	23.55	3	4,986	0.06%
2018/01/09	5	23.50	0	0.00	23.60	5	4,994	0.10%
2018/01/08	1	23.70	0	0.00	23.65	1	4,977	0.02%
2018/01/05	1	23.50	0	0.00	23.50	1	4,942	0.02%
2018/01/03	2	23.85	0	0.00	23.65	2	4,899	0.04%
2018/01/02	10	23.95	11	23.89	23.95	-1	4,859	-0.02%