裕隆 (2201)-元大-虎尾券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
70.5
漲跌
▼0.4
漲幅
-0.56%
成交量
3,327張
產業
上市汽車類股
733人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

裕隆 (2201)籌碼相關－元大-虎尾券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-虎尾券商分點個股進出
元大-虎尾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
2024/05/20	2	71.70	2	71.60	71.30	0	5,829	0.00%
2024/05/15	1	72.70	6	72.37	71.40	-5	5,893	-0.08%
2024/05/13	0	0.00	1	73.40	72.50	-1	5,807	-0.02%
2024/05/10	0	0.00	3	73.20	73.10	-3	5,750	-0.05%
2024/05/09	1	75.50	0	0.00	75.00	1	5,542	0.02%
2024/05/08	1	75.40	10.3	74.18	76.30	-9.3	5,340	-0.17%
2024/05/06	1	73.50	23	73.66	73.60	-22	4,986	-0.44%
2024/05/03	22	72.04	2.1	72.50	73.70	19.9	4,803	0.41%
2024/04/30	0	0.00	0.1	69.10	68.70	-0.1	4,460	0.00%
2024/04/26	0	0.00	2.1	68.01	67.50	-2.1	4,348	-0.05%
2024/04/22	0	0.00	1	67.70	67.80	-1	4,508	-0.02%
2024/04/19	1	67.00	1	68.50	66.90	0	4,450	0.00%
2024/04/18	2	68.45	1	69.40	69.30	1	4,372	0.02%
2024/04/12	0	69.30	4	69.15	69.00	-4	4,315	-0.09%
2024/04/10	0.1	69.60	0	0.00	69.90	0.1	4,333	0.00%
2024/04/09	0	0.00	1	69.30	69.10	-1	4,375	-0.02%
2024/04/08	6	68.20	6.1	69.96	70.00	-0.1	4,361	0.00%
2024/04/01	0	0.00	3	68.47	68.30	-3	4,275	-0.07%
2024/03/27	1	67.70	0	0.00	67.30	1	4,480	0.02%
2024/03/26	0	67.50	0	0.00	67.10	0	4,634	0.00%
2024/03/21	1	67.90	0	0.00	67.80	1	4,792	0.02%
2024/03/20	1	67.61	0	0.00	67.70	1	4,949	0.02%
2024/03/19	0	68.60	0	0.00	68.30	0	4,983	0.00%
2024/03/15	0	69.30	1	69.00	68.50	-1	5,158	-0.02%
2024/03/14	1	69.60	1	69.90	69.80	0	5,161	0.00%
2024/03/13	2	71.50	3	70.33	69.70	-1	5,145	-0.02%
2024/03/12	1	72.50	2.2	71.86	71.90	-1.2	5,096	-0.02%
2024/03/11	0	66.90	0	0.00	67.60	0	4,959	0.00%
2024/03/08	0	68.30	2	68.50	67.10	-2	4,948	-0.04%
2024/03/07	0	69.43	0.5	69.20	68.90	-0.5	4,864	-0.01%
2024/03/06	1	70.80	0.3	70.60	70.10	0.7	4,820	0.01%
2024/03/05	0	0.00	1.1	70.62	70.40	-1.1	4,945	-0.02%
2024/03/04	0	0.00	3.3	70.58	70.80	-3.3	4,943	-0.07%
2024/03/01	0	0.00	3.1	71.30	70.70	-3.1	4,936	-0.06%
2024/02/29	0	0.00	0.1	70.80	70.70	-0.1	4,946	0.00%
2024/02/27	0.1	69.71	4	69.65	69.40	-3.9	4,902	-0.08%
2024/02/26	0	70.70	0	0.00	70.60	0	4,906	0.00%
2024/02/23	0	0.00	1.3	71.45	71.20	-1.3	4,978	-0.03%
2024/02/22	0	70.85	0	0.00	70.90	0	5,036	0.00%
2024/02/21	3	71.10	0	0.00	70.80	3	5,195	0.06%
2024/02/20	0.1	71.40	0.1	71.40	70.90	0	5,293	0.00%
2024/02/19	0	0.00	2.1	71.61	72.20	-2.1	5,303	-0.04%
2024/02/16	0	0.00	0.2	70.00	69.90	-0.2	5,334	0.00%
2024/02/15	0	69.00	0	0.00	68.70	0	5,342	0.00%
2024/02/02	2	69.65	0	0.00	69.10	2	5,451	0.04%
2024/01/31	0	0.00	1	69.20	69.50	-1	5,501	-0.02%
2024/01/30	0	69.90	2	70.60	69.60	-2	5,522	-0.04%
2024/01/29	5.3	69.99	0	0.00	69.80	5.3	5,541	0.09%
2024/01/25	0	0.00	1	69.60	69.70	-1	5,675	-0.02%
2024/01/18	0	0.00	1	67.60	68.50	-1	6,091	-0.02%
2024/01/17	6	68.92	0	0.00	67.70	6	6,163	0.10%
2024/01/15	2	70.90	0	0.00	70.90	2	6,215	0.03%
2024/01/11	2	70.80	0	0.00	70.70	2	6,557	0.03%
2024/01/09	3	71.30	0	0.00	70.90	3	7,154	0.04%
2024/01/08	0	0.00	1	73.10	72.30	-1	7,691	-0.01%
2024/01/05	2.1	72.64	1	72.60	72.40	1.1	8,913	0.01%
2024/01/03	0.1	74.00	1	73.90	73.10	-0.9	9,285	-0.01%
2023/12/29	0	0.00	1.1	74.64	74.80	-1.1	9,295	-0.01%
2023/12/26	1	72.80	1	73.10	72.70	0	9,545	0.00%
2023/12/25	3	73.00	0	0.00	72.80	3	9,755	0.03%
2023/12/22	1	73.40	2	73.00	72.20	-1	9,944	-0.01%
2023/12/21	3.1	72.89	1	73.30	72.70	2.1	9,849	0.02%
2023/12/20	2	74.05	0	0.00	74.10	2	9,898	0.02%
2023/12/19	1	73.70	0	0.00	74.00	1	9,935	0.01%
2023/12/18	2	74.70	0	0.00	74.40	2	9,995	0.02%
2023/12/15	5	76.00	0	0.00	75.50	5	10,188	0.05%
2023/12/14	1	76.40	5	77.16	77.30	-4	10,213	-0.04%
2023/12/13	4	76.70	11	76.40	76.00	-7	10,171	-0.07%
2023/12/12	1	78.50	0	0.00	77.80	1	10,053	0.01%
2023/12/11	16	78.09	2	78.10	78.00	14	10,108	0.14%
2023/12/07	4	77.90	9	77.49	77.60	-5	10,186	-0.05%
2023/12/06	3.1	77.50	3	77.93	77.80	0.1	10,240	0.00%
2023/12/05	1	76.30	0	0.00	77.00	1	10,270	0.01%
2023/12/04	2	76.85	0	0.00	76.50	2	10,336	0.02%
2023/12/01	1	77.00	0.3	77.50	77.10	0.7	10,458	0.01%
2023/11/30	2	76.50	0	0.00	76.90	2	10,662	0.02%
2023/11/29	0	0.00	5	78.14	77.90	-5	11,171	-0.04%
2023/11/28	6	78.07	2.2	78.34	78.40	3.9	11,565	0.03%
2023/11/27	7	77.50	0	0.00	77.10	7	11,759	0.06%
2023/11/24	0	0.00	2	78.40	78.50	-2	12,164	-0.02%
2023/11/22	4	78.03	1	77.70	77.70	3	12,453	0.02%
2023/11/21	2	78.75	2	78.75	79.00	0	12,370	0.00%
2023/11/20	4	78.45	11	78.11	78.00	-7	12,279	-0.06%
2023/11/17	8	80.28	3	79.93	80.20	5	12,116	0.04%
2023/11/16	4	78.93	3	79.10	79.10	1	12,025	0.01%
2023/11/15	2.1	79.80	2	78.60	78.50	0.1	11,968	0.00%
2023/11/13	0	0.00	4	77.45	77.60	-4	11,869	-0.03%
2023/11/10	1	78.20	0	0.00	77.10	1	11,883	0.01%
2023/11/09	1	79.30	1	79.20	79.20	0	11,857	0.00%
2023/11/08	0	0.00	1	78.60	78.60	-1	12,001	-0.01%
2023/11/01	1	75.10	0	0.00	75.00	1	12,009	0.01%
2023/10/31	1	77.60	1	74.10	74.10	0	11,946	0.00%
2023/10/30	0	0.00	9	76.91	76.90	-9	11,861	-0.08%
2023/10/27	4	77.63	1	77.50	77.30	3	11,890	0.03%
2023/10/26	2	78.75	2	78.30	78.20	0	11,957	0.00%
2023/10/25	1	80.70	2.1	80.47	80.10	-1.1	11,962	-0.01%
2023/10/24	1	78.00	1	78.50	79.00	0	12,043	0.00%
2023/10/23	0.1	78.30	0	0.00	77.80	0.1	12,066	0.00%
2023/10/20	2.1	78.92	1	79.60	79.10	1.1	12,142	0.01%
2023/10/19	2	80.25	1	81.10	81.40	1	12,052	0.01%
2023/10/18	6	80.37	10	81.81	80.10	-4	12,069	-0.03%
2023/10/17	4	82.35	11.1	81.36	81.10	-7.1	11,808	-0.06%
2023/10/16	19	84.07	3	87.43	83.00	16	11,705	0.14%
2023/10/13	28	86.90	28.1	89.66	85.10	-0.1	11,340	0.00%
2023/10/12	3	83.67	4	83.58	84.00	-1	10,331	-0.01%
2023/10/06	0	0.00	0.1	79.20	78.90	-0.1	10,709	0.00%
2023/10/05	1	78.60	0	0.00	78.40	1	10,747	0.01%
2023/10/04	3.1	78.99	3	78.87	78.40	0.1	10,777	0.00%
2023/10/03	7	81.29	5	81.70	80.50	2	10,670	0.02%
2023/10/02	6	82.07	16	82.29	82.00	-10	10,679	-0.09%
2023/09/28	24	84.39	6	84.98	83.00	18	10,776	0.17%
2023/09/27	8	85.23	1	85.20	86.00	7	10,746	0.07%
2023/09/25	6	84.75	7	84.27	84.30	-1	10,678	-0.01%
2023/09/22	1	81.70	0	0.00	82.50	1	10,638	0.01%
2023/09/21	7	81.21	6	81.63	80.60	1	10,613	0.01%
2023/09/20	17	83.82	8	82.94	82.20	9	10,624	0.08%
2023/09/19	22	84.87	68	84.72	84.60	-46	10,450	-0.44%
2023/09/18	57.1	83.27	43	83.50	83.30	14.1	10,335	0.14%
2023/09/15	60	83.30	93	83.24	82.90	-33	10,380	-0.32%
2023/09/14	71	83.80	51	83.61	83.80	20	10,412	0.19%
2023/09/13	58	83.28	47	82.64	83.90	11	10,425	0.11%
2023/09/12	45	81.32	14	81.35	81.30	31	10,631	0.29%
2023/09/11	20	83.13	15	82.40	81.20	5	10,647	0.05%
2023/09/08	11	83.35	40	82.92	82.60	-29	10,628	-0.27%
2023/09/07	40	83.97	26	83.96	84.50	14	10,632	0.13%
2023/09/06	24.1	83.59	41	83.63	83.20	-16.9	10,618	-0.16%
2023/09/05	35	85.23	32.1	85.14	85.20	3	10,593	0.03%
2023/09/04	37.1	86.81	15.2	86.73	85.70	21.9	10,510	0.21%
2023/09/01	5	84.68	6.1	84.78	85.30	-1.1	9,982	-0.01%
2023/08/31	4	84.13	4	83.55	83.40	0	9,779	0.00%
2023/08/30	11.1	82.85	15	82.93	83.70	-3.9	9,882	-0.04%
2023/08/29	2	78.20	19	79.25	79.80	-17	9,712	-0.18%
2023/08/28	0	0.00	1	76.40	75.70	-1	10,084	-0.01%
2023/08/23	21	74.99	10	74.71	74.70	11	11,529	0.10%
2023/08/21	7	75.44	0	0.00	75.40	7	11,977	0.06%
2023/08/18	1	75.30	0	0.00	74.70	1	12,263	0.01%
2023/08/17	1	73.50	0	0.00	75.60	1	12,610	0.01%
2023/08/16	2	73.45	1	73.70	73.20	1	12,960	0.01%
2023/08/15	1.7	74.35	1	74.50	74.30	0.7	13,037	0.01%
2023/08/14	1	74.71	0	0.00	73.40	1	13,253	0.01%
2023/08/11	0.6	77.95	0	0.00	77.50	0.6	13,487	0.00%
2023/08/10	0	78.20	0	0.00	77.90	0	13,636	0.00%
2023/08/09	1	82.00	3	80.10	79.20	-2	13,659	-0.01%
2023/08/08	0	0.00	8	79.85	79.70	-8	13,666	-0.06%
2023/08/07	1	80.20	1.1	80.32	80.50	-0.1	13,852	0.00%
2023/08/04	3	80.37	1	80.80	80.70	2	13,957	0.01%
2023/08/02	0.1	80.60	5	81.00	80.10	-4.9	13,997	-0.04%
2023/07/31	1	82.80	1	83.40	82.00	0	13,957	0.00%
2023/07/28	3	81.33	1	81.20	81.60	2	13,918	0.01%
2023/07/27	4	80.35	1	80.90	81.00	3	13,982	0.02%
2023/07/26	0.1	78.50	0	0.00	77.70	0.1	13,895	0.00%
2023/07/25	5	79.00	11.1	78.49	79.80	-6.1	13,936	-0.04%
2023/07/24	6.1	77.10	0	0.00	76.20	6.1	13,873	0.04%
2023/07/21	2.1	77.56	0	0.00	77.40	2.1	13,893	0.01%
2023/07/20	0	78.90	0	0.00	78.20	0	14,010	0.00%
2023/07/19	1	80.40	0	0.00	79.00	1	13,983	0.01%
2023/07/18	2	82.40	5.9	82.12	80.20	-3.9	14,165	-0.03%
2023/07/17	26	85.58	25	84.50	84.40	1	14,604	0.01%
2023/07/14	22.9	85.96	20	86.44	85.50	2.9	15,027	0.02%
2023/07/13	2.5	83.78	5	84.10	84.00	-2.5	15,484	-0.02%
2023/07/12	0	0.00	3	80.00	80.20	-3	15,701	-0.02%
2023/07/11	1	82.00	1	81.10	80.00	0	16,083	0.00%
2023/07/07	5	82.64	5	82.30	82.30	0	16,394	0.00%
2023/07/06	0	0.00	2	83.70	83.50	-2	16,360	-0.01%
2023/07/05	0	0.00	2.3	82.26	81.80	-2.3	16,184	-0.01%
2023/07/04	1	82.70	1.3	83.07	82.40	-0.3	16,023	0.00%
2023/07/03	2	82.00	0	0.00	81.80	2	16,017	0.01%
2023/06/30	7	82.76	7	82.81	82.60	0	15,975	0.00%
2023/06/29	1	81.50	0.1	81.00	80.50	0.9	15,906	0.01%
2023/06/28	4.1	80.62	1	81.20	80.80	3.1	15,888	0.02%
2023/06/27	1	80.00	1	79.80	79.40	0	15,857	0.00%
2023/06/26	2	80.50	0.5	81.40	82.00	1.5	15,917	0.01%
2023/06/21	2	83.20	0	83.20	82.00	2	16,007	0.01%
2023/06/19	3.1	83.30	3	83.90	83.40	0.1	16,067	0.00%
2023/06/16	14	86.06	1	84.00	83.70	13	16,268	0.08%
2023/06/15	1.9	87.76	0	0.00	87.70	1.9	16,050	0.01%
2023/06/14	12	88.00	2	87.35	87.40	10	16,092	0.06%
2023/06/13	0.1	88.27	0	0.00	87.10	0.1	16,261	0.00%
2023/06/12	6	87.25	1.5	87.23	86.80	4.5	16,486	0.03%
2023/06/09	1	87.60	1	87.90	87.80	0	16,587	0.00%
2023/06/08	4	87.80	1	88.10	87.10	3	16,894	0.02%
2023/06/06	0	0.00	1	89.40	88.50	-1	17,427	-0.01%
2023/06/05	1	90.70	6.4	91.68	90.60	-5.4	17,463	-0.03%
2023/06/02	9	90.42	39.7	90.88	90.60	-30.7	17,273	-0.18%
2023/06/01	9.8	90.03	10	90.78	89.60	-0.2	17,110	0.00%
2023/05/31	59	86.17	22	87.43	87.60	37	16,730	0.22%
2023/05/30	44.5	88.03	47.5	86.53	86.60	-3	16,779	-0.02%
2023/05/29	0	0.00	1.5	83.33	82.80	-1.5	16,189	-0.01%
2023/05/26	7	82.67	3	82.97	82.20	4	16,720	0.02%
2023/05/25	41.1	84.53	34	84.25	83.40	7.1	16,790	0.04%
2023/05/24	5	83.08	4	84.60	85.30	1	16,784	0.01%
2023/05/23	8	84.54	2	83.30	83.70	6	16,779	0.04%
2023/05/22	3	83.83	9	83.66	84.20	-6	16,625	-0.04%
2023/05/19	1	82.00	7	81.10	80.40	-6	16,605	-0.04%
2023/05/18	0	0.00	44	81.80	81.80	-44	17,232	-0.26%
2023/05/17	2	80.95	4	81.15	81.10	-2	17,202	-0.01%
2023/05/16	43	78.90	3	78.93	79.60	40	16,929	0.24%
2023/05/15	5	78.32	3	77.80	76.70	2	16,975	0.01%
2023/05/12	4.7	77.36	11	76.80	78.30	-6.3	17,522	-0.04%
2023/05/11	4.7	77.36	11	76.80	75.90	-6.3	17,605	-0.04%
2023/05/10	1	79.10	2	77.95	79.10	-1	17,858	-0.01%
2023/05/09	1	77.00	0	0.00	77.10	1	18,040	0.01%
2023/05/08	2	77.70	0.2	78.21	78.10	1.8	18,373	0.01%
2023/05/05	0	0.00	6	77.50	77.40	-6	19,117	-0.03%
2023/05/04	2.2	77.20	4	77.53	77.80	-1.8	20,127	-0.01%
2023/05/03	4	78.73	0	0.00	77.60	4	20,629	0.02%
2023/04/28	8	81.21	14	81.55	80.60	-6	22,329	-0.03%
2023/04/27	3	80.60	2.1	80.95	80.50	0.9	22,911	0.00%
2023/04/26	1	79.10	1	79.40	79.80	0	23,222	0.00%
2023/04/25	6	79.87	4	81.93	78.50	2	23,224	0.01%
2023/04/24	5	80.16	0	0.00	80.90	5	23,268	0.02%
2023/04/21	6	79.98	2.3	80.92	80.30	3.7	23,333	0.02%
2023/04/20	7.1	80.42	32.1	80.59	82.00	-25	23,300	-0.11%
2023/04/19	44.1	84.99	60	83.71	83.20	-16	23,430	-0.07%
2023/04/18	5	84.70	31.1	84.10	85.70	-26.1	23,376	-0.11%
2023/04/17	43.2	81.70	14	80.76	81.80	29.2	22,746	0.13%
2023/04/14	89	79.40	90	78.65	79.10	-1	22,664	0.00%
2023/04/13	16	78.33	17	78.14	77.60	-1	22,469	0.00%
2023/04/12	4	75.80	0	0.00	75.60	4	22,228	0.02%
2023/04/11	30	74.63	30	74.70	74.70	0	22,378	0.00%
2023/04/10	1	74.00	1	73.90	74.80	0	22,442	0.00%
2023/04/07	1	73.80	2	74.30	74.30	-1	22,682	0.00%
2023/04/06	1	74.80	0	0.00	73.70	1	22,946	0.00%
2023/03/31	1	74.80	0	0.00	75.20	1	23,097	0.00%
2023/03/30	2	76.70	0	0.00	76.50	2	23,290	0.01%
2023/03/27	3	76.47	0	0.00	75.50	3	24,251	0.01%
2023/03/24	2	78.50	3.4	78.76	78.80	-1.4	24,380	-0.01%
2023/03/23	0	0.00	2	76.90	77.50	-2	24,792	-0.01%
2023/03/22	4	77.80	0	0.00	76.40	4	25,520	0.02%
2023/03/21	6	78.05	8	78.30	77.30	-2	25,958	-0.01%
2023/03/20	0	0.00	2	75.60	75.80	-2	26,583	-0.01%
2023/03/17	4	75.18	2	74.70	75.70	2	26,757	0.01%
2023/03/16	13	74.65	6	75.08	73.90	7	27,143	0.03%
2023/03/15	18	77.07	18	77.28	75.90	0	27,463	0.00%
2023/03/14	21	75.38	24	75.32	75.50	-3	27,639	-0.01%
2023/03/13	25	75.10	26	74.32	76.00	-1	27,805	0.00%
2023/03/10	8.1	72.72	5.1	73.38	72.40	3.1	28,035	0.01%
2023/03/09	4.1	76.88	11	75.84	76.00	-7	28,440	-0.02%
2023/03/08	11.3	77.65	51	77.72	77.60	-39.7	29,589	-0.13%
2023/03/07	0	0.00	2.2	79.31	79.20	-2.2	31,679	-0.01%
2023/03/06	1.1	79.35	0	0.00	79.00	1.1	32,545	0.00%
2023/03/03	45.2	78.32	8	78.33	78.10	37.2	33,580	0.11%
2023/03/02	24.2	78.92	10	78.98	78.80	14.2	33,809	0.04%
2023/03/01	20	82.49	15	81.91	81.60	5	34,331	0.01%
2023/02/24	11	81.69	11.1	82.19	81.30	-0.1	34,926	0.00%
2023/02/23	6.2	79.53	8	79.70	80.00	-1.9	35,006	-0.01%
2023/02/22	5.5	78.14	1	77.74	78.10	4.5	35,078	0.01%
2023/02/21	1	81.10	3	82.03	80.90	-2	35,210	-0.01%
2023/02/20	5	79.88	3	81.00	80.60	2	35,453	0.01%
2023/02/17	1.1	81.02	6	81.08	80.00	-4.9	36,109	-0.01%
2023/02/16	13	81.84	254.6	81.15	81.50	-241.6	36,232	-0.67%	大賣/鉅額交易
2023/02/15	241	78.54	2	78.00	77.90	239	35,580	0.67%	大買/鉅額交易
2023/02/14	1	77.11	1	77.10	77.20	0	35,384	0.00%
2023/02/13	1.1	77.61	6	77.53	77.50	-4.9	35,365	-0.01%
2023/02/10	26	78.42	6	78.75	79.00	20	35,162	0.06%
2023/02/09	7	77.99	3	77.03	76.90	4	34,580	0.01%
2023/02/08	9	76.47	1	76.20	77.80	8	34,426	0.02%
2023/02/07	4	77.73	1	77.80	77.80	3	34,045	0.01%
2023/02/06	3	77.83	1.2	77.66	77.50	1.8	33,809	0.01%
2023/02/03	14.2	79.90	50	78.25	78.10	-35.8	33,486	-0.11%
2023/02/02	63.5	81.34	16.4	83.11	79.50	47.2	32,779	0.14%
2023/02/01	8.5	83.46	13.2	83.64	84.50	-4.8	31,891	-0.01%
2023/01/31	30.2	79.61	24.3	80.23	82.90	5.9	31,435	0.02%
2023/01/30	4.1	77.17	9.1	75.70	78.10	-5	30,031	-0.02%
2023/01/17	22.2	70.23	40	70.10	71.00	-17.9	29,893	-0.06%
2023/01/16	31	68.81	17	68.85	69.20	14	29,626	0.05%
2023/01/13	1	66.50	2	67.00	66.80	-1	29,718	0.00%
2023/01/12	8	66.48	8.2	66.42	66.20	-0.2	29,684	0.00%
2023/01/11	3	67.77	2	67.40	66.50	1	29,471	0.00%
2023/01/10	0	0.00	20	68.18	67.20	-20	29,388	-0.07%
2023/01/09	27	68.24	8	68.20	68.20	19	29,198	0.07%
2023/01/06	11.2	65.88	9	66.16	66.20	2.2	28,481	0.01%
2023/01/05	1	65.80	0	0.00	65.70	1	27,989	0.00%
2023/01/04	7	64.10	14	65.05	65.70	-7	27,698	-0.03%
2023/01/03	2	63.15	5	63.34	63.20	-3	27,350	-0.01%
2022/12/30	1	62.00	1	62.20	62.00	0	27,175	0.00%
2022/12/29	0	59.90	1	60.20	61.40	-1	27,061	0.00%
2022/12/28	0	0.00	0.3	62.05	61.60	-0.3	26,892	0.00%
2022/12/27	11	61.78	11	61.99	61.90	0	26,747	0.00%
2022/12/26	25.3	60.84	23	60.91	61.10	2.3	26,468	0.01%
2022/12/23	7	58.94	10	59.38	59.10	-3	26,197	-0.01%
2022/12/22	8	60.65	1	60.90	59.70	7	25,954	0.03%
2022/12/21	4	60.70	1	62.10	60.00	3	25,720	0.01%
2022/12/20	15.1	63.52	15	63.83	61.40	0.1	25,370	0.00%
2022/12/19	2	64.25	3	64.47	64.20	-1	24,857	0.00%
2022/12/16	108	64.62	1	64.89	64.10	107	24,654	0.43%	大買/鉅額交易
2022/12/15	22	67.68	29	67.40	66.50	-7	24,382	-0.03%
2022/12/14	30	67.19	105.3	67.92	66.80	-75.3	23,822	-0.32%	大賣/
2022/12/13	9	66.01	19	65.57	65.00	-10	23,062	-0.04%
2022/12/12	40.3	65.66	41	64.17	66.60	-0.7	22,467	0.00%
2022/12/09	3	62.40	3	62.57	62.30	0	21,593	0.00%
2022/12/08	20	62.72	8.2	62.87	63.00	11.8	21,338	0.06%
2022/12/07	4	63.55	8	64.70	63.40	-4	20,901	-0.02%
2022/12/06	2	65.53	0	0.00	64.90	2	20,373	0.01%
2022/12/05	3	66.80	1	66.80	66.90	2	19,893	0.01%
2022/12/02	11	67.17	24	67.83	66.70	-13	19,576	-0.07%
2022/12/01	8	66.46	10	67.18	67.90	-2	18,949	-0.01%
2022/11/30	36	65.61	28	64.71	65.20	8	18,126	0.04%
2022/11/29	59	66.89	71	67.04	63.70	-12	16,812	-0.07%
2022/11/28	30.4	63.11	26	63.72	64.80	4.4	14,714	0.03%
2022/11/25	22	60.74	24	60.20	60.60	-2	14,089	-0.01%
2022/11/24	4	57.15	2	57.40	57.70	2	12,958	0.02%
2022/11/23	37	56.51	32	56.80	57.10	5	12,521	0.04%
2022/11/22	45	54.63	42	54.66	54.90	3	11,541	0.03%
2022/11/21	19	51.29	24.1	52.31	54.10	-5.1	10,587	-0.05%
2022/11/18	2	49.30	0	0.00	49.20	2	9,933	0.02%
2022/11/17	2	51.35	2	51.10	50.20	0	9,704	0.00%
2022/11/16	9	49.94	11.3	50.22	50.90	-2.3	9,257	-0.02%
2022/11/15	13.3	50.29	13	50.76	51.10	0.3	8,791	0.00%
2022/11/14	8	48.07	8	49.23	49.50	0	7,961	0.00%
2022/11/11	0	0.00	2	45.00	45.00	-2	7,484	-0.03%
2022/11/10	0	0.00	2	44.50	44.40	-2	7,462	-0.03%
2022/11/09	0	0.00	0	45.70	44.80	0	7,416	0.00%
2022/11/07	1	45.75	0.4	45.80	45.75	0.6	7,330	0.01%
2022/11/04	1	44.90	1	44.65	45.05	0	7,310	0.00%
2022/11/03	0	0.00	2	44.63	44.45	-2	7,270	-0.03%
2022/11/02	2	45.87	0.1	45.65	45.20	1.9	7,337	0.03%
2022/10/31	2	46.00	1	45.70	45.60	1	7,566	0.01%
2022/10/28	0.1	45.65	2	46.30	45.75	-1.9	7,556	-0.03%
2022/10/27	2	45.15	2	45.65	46.55	0	7,447	0.00%
2022/10/26	3	44.66	2	44.65	44.40	1	7,331	0.01%
2022/10/25	4	44.87	1	44.50	44.30	3	7,207	0.04%
2022/10/24	35.2	45.75	38	45.88	46.00	-2.8	6,936	-0.04%
2022/10/21	4	43.94	9	44.47	45.05	-5	6,516	-0.08%
2022/10/20	1	41.45	0	0.00	41.35	1	5,996	0.02%
2022/10/19	4	43.39	1	43.35	43.00	3	5,965	0.05%
2022/10/18	0	0.00	0	43.10	42.80	0	6,023	0.00%
2022/10/17	1	43.39	0	0.00	43.45	1	6,156	0.02%
2022/10/14	1	41.60	3	42.42	42.80	-2	6,177	-0.03%
2022/10/13	1	41.85	6	41.56	41.05	-5	6,136	-0.08%
2022/10/12	6	40.96	3	41.15	41.05	3	6,071	0.05%
2022/10/11	1	41.30	0	0.00	40.80	1	6,175	0.02%
2022/10/07	1	41.25	5	42.30	42.90	-4	6,221	-0.06%
2022/10/06	2	41.50	1	41.90	41.25	1	6,295	0.02%
2022/10/05	2	41.43	2	41.95	41.20	0	6,646	0.00%
2022/10/04	1	41.50	0	0.00	41.20	1	6,824	0.01%
2022/10/03	0	0.00	1	40.85	40.75	-1	7,032	-0.01%
2022/09/30	3	40.80	1	41.05	41.05	2	7,162	0.03%
2022/09/29	0	0.00	1	42.15	41.55	-1	7,232	-0.01%
2022/09/28	1	42.85	0	0.00	41.20	1	7,355	0.01%
2022/09/27	6	42.78	6	43.16	42.65	0	7,378	0.00%
2022/09/23	0	0.00	1	42.80	42.85	-1	7,635	-0.01%
2022/09/22	1	42.15	3	43.05	43.45	-2	7,823	-0.03%
2022/09/21	1	42.60	0	0.00	42.60	1	8,031	0.01%
2022/09/20	1	43.30	3	42.58	43.30	-2	8,266	-0.02%
2022/09/19	0	0.00	1	41.90	41.95	-1	8,537	-0.01%
2022/09/16	0	0.00	1	42.25	41.95	-1	8,792	-0.01%
2022/09/15	1	42.00	0	0.00	42.05	1	9,548	0.01%
2022/09/14	0	0.00	0.3	41.95	42.20	-0.3	9,969	0.00%
2022/09/13	2	42.10	0	0.00	42.15	2	10,474	0.02%
2022/09/12	1	42.50	1	42.50	42.30	0	10,661	0.00%
2022/09/07	1	42.20	1	41.80	41.85	0	11,040	0.00%
2022/09/06	3	42.47	0	0.00	42.05	3	11,057	0.03%
2022/09/05	0	0.00	1	43.40	43.40	-1	11,033	-0.01%
2022/09/02	1	43.60	1	43.20	43.85	0	11,015	0.00%
2022/09/01	8	42.98	16	43.22	43.20	-8	10,804	-0.07%
2022/08/29	1	40.25	0	0.00	40.15	1	10,523	0.01%
2022/08/26	0	0.00	1	40.95	41.00	-1	10,537	-0.01%
2022/08/25	1	39.85	1	40.05	39.85	0	10,558	0.00%
2022/08/24	1	40.80	0	0.00	40.70	1	10,758	0.01%
2022/08/23	2	40.88	0	0.00	40.85	2	10,817	0.02%
2022/08/22	1	40.85	0	0.00	40.85	1	10,847	0.01%
2022/08/19	3.1	41.31	0	0.00	41.30	3.1	10,809	0.03%
2022/08/18	1.1	41.60	0	0.00	41.50	1.1	10,867	0.01%
2022/08/16	0	0.00	2	42.20	42.40	-2	10,886	-0.02%
2022/08/15	2	42.65	0	0.00	42.55	2	10,870	0.02%
2022/08/10	1	41.70	1	42.10	41.95	0	10,869	0.00%
2022/08/09	1	41.65	1	42.10	42.20	0	10,889	0.00%
2022/08/08	8.1	40.74	7.5	40.46	41.45	0.7	10,907	0.01%
2022/08/05	2.3	44.04	0	0.00	43.80	2.3	10,664	0.02%
2022/08/04	2	43.40	0	0.00	43.25	2	10,610	0.02%
2022/08/03	0.1	44.43	2	44.60	44.05	-1.9	10,503	-0.02%
2022/08/02	0	45.00	0	0.00	45.10	0	10,414	0.00%
2022/07/29	2	45.60	0	0.00	45.75	2	10,334	0.02%
2022/07/28	0.1	45.60	0	0.00	45.45	0.1	10,296	0.00%
2022/07/26	2.1	46.14	0	0.00	45.55	2.1	10,166	0.02%
2022/07/22	0.1	45.83	1	45.70	45.95	-1	9,867	-0.01%
2022/07/21	0	46.20	5	46.05	46.95	-5	9,614	-0.05%
2022/07/20	0	47.60	0	0.00	47.50	0	9,444	0.00%
2022/07/19	1	47.80	0	0.00	48.05	1	9,371	0.01%
2022/07/18	0	0.00	4	48.44	48.50	-4	9,321	-0.04%
2022/07/15	4	48.20	2	48.05	48.00	2	9,207	0.02%
2022/07/14	0	0.00	2	49.15	49.00	-2	9,075	-0.02%
2022/07/13	6	47.73	14	48.85	49.00	-8	8,896	-0.09%
2022/07/12	6	46.66	5	46.39	46.90	1	8,479	0.01%
2022/07/11	7	46.14	2	46.73	46.10	5	8,246	0.06%
2022/07/08	5	44.40	3	45.00	44.70	2	8,045	0.02%
2022/07/07	0	0.00	2	43.90	43.70	-2	7,907	-0.03%
2022/07/06	4	42.88	8	43.91	42.50	-4	7,786	-0.05%
2022/07/05	0	0.00	3	44.25	44.50	-3	7,651	-0.04%
2022/07/04	3	45.35	3	45.00	44.40	0	7,573	0.00%
2022/07/01	2	45.28	16	45.30	44.40	-14	7,468	-0.19%
2022/06/30	5	47.80	1	47.30	47.20	4	7,202	0.06%
2022/06/29	6	47.38	7	47.54	47.50	-1	6,978	-0.01%
2022/06/28	0	0.00	2	48.55	48.35	-2	6,707	-0.03%
2022/06/27	9	49.37	5	49.28	50.20	4	6,443	0.06%
2022/06/24	5	50.06	4.3	49.95	50.00	0.7	6,089	0.01%
2022/06/23	11.3	50.35	6	50.33	50.50	5.3	5,800	0.09%
2022/06/22	18	49.81	6	49.83	49.10	12	4,986	0.24%
2022/06/21	17	48.29	11	48.59	49.75	6	4,553	0.13%
2022/06/20	4	44.69	6	45.55	45.30	-2	3,987	-0.05%
2022/06/17	7	46.14	4	46.48	46.10	3	3,770	0.08%
2022/06/16	4	46.41	5	46.41	45.80	-1	3,557	-0.03%
2022/06/14	1	44.05	0	0.00	44.80	1	3,285	0.03%
2022/06/07	0	0.00	9	44.47	44.35	-9	3,070	-0.29%
2022/06/06	0	0.00	2	44.75	44.70	-2	3,007	-0.07%
2022/06/02	9	45.78	4	45.28	45.15	5	3,005	0.17%
2022/06/01	2	45.75	9	45.52	45.80	-7	2,937	-0.24%
2022/05/31	1	44.05	1	44.30	44.45	0	2,668	0.00%
2022/05/26	4	43.61	2	43.30	43.15	2	2,442	0.08%
2022/05/25	4	42.78	5.6	42.91	43.15	-1.6	2,352	-0.07%
2022/05/23	1	42.25	0	0.00	42.10	1	2,264	0.04%
2022/05/20	1	42.10	1	42.05	41.95	0	2,280	0.00%
2022/05/19	2	41.75	2	42.10	42.20	0	2,270	0.00%
2022/05/18	1	42.00	2	42.13	42.05	-1	2,204	-0.05%
2022/05/17	1	41.65	1	41.95	41.95	0	2,198	0.00%
2022/05/16	1	41.65	1	41.95	42.00	0	2,128	0.00%
2022/05/13	1	40.15	1	40.05	40.10	0	1,945	0.00%
2022/05/06	1	39.55	0	0.00	39.55	1	1,836	0.05%
2022/04/21	0	0.00	2	41.10	41.10	-2	2,154	-0.09%
2022/04/20	0	0.00	31	41.00	40.95	-31	2,209	-1.40%
2022/04/19	0	0.00	1	40.15	40.35	-1	2,202	-0.05%
2022/04/18	1	39.95	0	0.00	40.00	1	2,245	0.04%
2022/04/14	0	0.00	1	40.65	40.50	-1	2,350	-0.04%
2022/04/08	30	40.00	0	0.00	39.90	30	2,701	1.11%
2022/03/24	0	0.00	216	40.35	40.55	-216	2,930	-7.37%	大賣/鉅額交易
2022/03/23	0	0.00	1	40.70	40.70	-1	2,976	-0.03%
2022/03/21	16	40.00	0	0.00	39.95	16	3,002	0.53%
2022/03/15	1	38.80	0	0.00	38.85	1	3,033	0.03%
2022/03/10	1	40.00	0	0.00	40.30	1	2,959	0.03%
2022/03/03	0	0.00	1	41.45	41.25	-1	2,969	-0.03%
2022/03/02	1	41.25	0	0.00	41.25	1	3,053	0.03%
2022/03/01	1	41.30	1	41.40	41.35	0	3,084	0.00%
2022/02/16	1	41.80	0	0.00	41.70	1	3,962	0.03%
2022/02/15	1	41.35	0	0.00	41.55	1	4,040	0.02%
2022/02/14	0	0.00	1	41.55	41.20	-1	4,128	-0.02%
2022/02/08	0	0.00	5	42.00	42.05	-5	4,253	-0.12%
2022/01/26	2	40.88	0	0.00	40.80	2	4,330	0.05%
2022/01/25	1	40.90	0	0.00	40.80	1	4,417	0.02%
2022/01/20	0	0.00	2	42.10	42.00	-2	4,538	-0.04%
2022/01/19	0	0.00	1	42.05	41.80	-1	4,576	-0.02%
2022/01/13	1	43.50	25	43.50	43.45	-24	4,898	-0.49%
2022/01/11	0	0.00	2	42.60	42.75	-2	5,175	-0.04%
2022/01/10	1	43.15	0	0.00	43.30	1	5,515	0.02%
2022/01/07	0	0.00	0	43.90	43.60	0	5,730	0.00%
2022/01/06	0	0.00	2	43.20	43.60	-2	5,794	-0.03%
2022/01/05	3	43.52	0	0.00	43.55	3	5,988	0.05%
2022/01/04	0	0.00	3	42.77	43.25	-3	6,131	-0.05%
2022/01/03	1	43.00	2	42.68	42.85	-1	6,645	-0.02%
2021/12/30	15	42.02	15	41.85	41.90	0	6,725	0.00%
2021/12/29	10	42.05	10	41.95	42.05	0	6,916	0.00%
2021/12/28	19	42.11	17	41.94	41.85	2	6,959	0.03%
2021/12/27	10	41.95	10	41.95	42.00	0	7,032	0.00%
2021/12/24	15	41.98	15	41.82	42.30	0	7,180	0.00%
2021/12/23	10	41.70	11	41.89	41.95	-1	7,243	-0.01%
2021/12/22	1	42.05	0	0.00	41.60	1	7,395	0.01%
2021/12/21	0	0.00	4	41.94	41.80	-4	7,547	-0.05%
2021/12/20	6	42.15	0	0.00	41.85	6	7,868	0.08%
2021/12/10	2	41.40	2	41.45	41.35	0	10,132	0.00%
2021/12/07	1	41.70	0	0.00	41.90	1	10,150	0.01%
2021/12/06	0	0.00	1	41.50	41.55	-1	10,137	-0.01%
2021/12/03	1	41.50	0	0.00	41.45	1	10,151	0.01%
2021/12/02	2	41.35	0	0.00	41.30	2	10,165	0.02%
2021/11/30	0	0.00	0.4	41.74	41.00	-0.4	10,150	0.00%
2021/11/26	0	0.00	4	41.60	41.60	-4	10,092	-0.04%
2021/11/25	0	0.00	0.6	42.77	42.40	-0.6	10,021	-0.01%
2021/11/24	0	0.00	6.3	43.10	42.80	-6.3	10,011	-0.06%
2021/11/23	6.1	43.60	0	0.00	43.15	6.1	9,994	0.06%
2021/11/22	111.2	44.05	5	43.59	44.05	106.2	9,908	1.07%	大買/鉅額交易
2021/11/19	10	43.90	15	43.95	43.30	-5	9,740	-0.05%
2021/11/18	17	43.52	15	43.32	43.10	2	9,587	0.02%
2021/11/17	5	43.43	0	0.00	43.40	5	9,523	0.05%
2021/11/15	0	0.00	0.1	41.80	41.90	-0.1	9,147	0.00%
2021/11/12	1	41.80	7	41.67	41.85	-6	9,137	-0.07%
2021/11/11	8	41.12	1	41.15	40.80	7	9,095	0.08%
2021/11/09	1	41.65	3	41.95	42.10	-2	9,018	-0.02%
2021/11/08	1	41.65	0	0.00	41.50	1	8,969	0.01%
2021/11/04	0	0.00	7	41.86	41.50	-7	8,966	-0.08%
2021/11/03	2	41.35	0	0.00	41.40	2	8,918	0.02%
2021/11/02	3	41.50	3	42.15	41.50	0	8,965	0.00%
2021/11/01	1	41.40	1	41.30	41.35	0	8,871	0.00%
2021/10/29	4	41.13	5	41.55	41.10	-1	8,813	-0.01%
2021/10/27	2	42.50	0	0.00	42.25	2	8,705	0.02%
2021/10/26	4	42.81	5	42.40	42.40	-1	8,666	-0.01%
2021/10/25	1	42.85	0	0.00	42.70	1	8,597	0.01%
2021/10/22	1	42.80	1	42.40	42.20	0	8,522	0.00%
2021/10/21	6	42.32	11	42.77	43.10	-5	8,420	-0.06%
2021/10/20	2	42.28	13	41.30	41.40	-11	8,208	-0.13%
2021/10/19	2	42.00	1	41.95	41.90	1	8,091	0.01%
2021/10/18	12	44.26	8	43.03	42.15	4	7,879	0.05%
2021/10/15	0	0.00	1	43.70	44.25	-1	7,551	-0.01%
2021/10/14	2	42.93	0	0.00	42.95	2	7,346	0.03%
2021/10/13	1	42.90	1	43.20	43.65	0	7,244	0.00%
2021/10/12	2	43.33	1.5	43.27	42.70	0.5	7,081	0.01%
2021/10/08	7	44.67	10	44.34	44.20	-3	6,883	-0.04%
2021/10/07	6.2	42.72	0	0.00	43.05	6.2	6,326	0.10%
2021/10/06	1.4	42.29	2	41.66	42.15	-0.6	6,118	-0.01%
2021/10/04	2	40.58	1	40.60	40.60	1	5,852	0.02%
2021/10/01	0	40.80	8	40.84	40.25	-8	5,782	-0.14%
2021/09/30	5	42.12	1	42.45	42.70	4	5,642	0.07%
2021/09/29	0	0.00	3	42.20	42.00	-3	5,550	-0.05%
2021/09/28	0	0.00	1	43.05	42.80	-1	5,453	-0.02%
2021/09/27	0	0.00	14	44.44	43.10	-14	5,411	-0.26%
2021/09/24	13	43.67	3	43.83	44.00	10	5,138	0.19%
2021/09/23	2	43.48	2	43.40	43.80	0	4,989	0.00%
2021/09/22	54	43.48	52	43.95	43.70	2	4,756	0.04%
2021/09/17	128	43.10	119.1	43.96	43.95	8.9	4,291	0.21%	大買/大賣/
2021/09/16	4	41.24	3	41.05	41.15	1	3,610	0.03%
2021/09/15	5.1	39.50	1	38.85	40.30	4.1	3,399	0.12%
2021/09/07	2	37.40	0	0.00	37.50	2	3,374	0.06%
2021/08/27	5	37.95	0	0.00	38.00	5	3,369	0.15%
2021/08/25	1	37.20	0	0.00	37.30	1	3,369	0.03%
2021/08/23	0	0.00	5	36.60	36.65	-5	3,411	-0.15%
2021/08/10	4	39.63	3	39.45	39.40	1	3,646	0.03%
2021/08/06	3	41.28	1	41.40	40.90	2	3,899	0.05%
2021/08/03	1	39.60	0	0.00	39.40	1	4,282	0.02%
2021/07/29	1	39.95	0	0.00	40.25	1	4,468	0.02%
2021/07/28	1	39.95	0	0.00	39.70	1	4,571	0.02%
2021/07/27	0	0.00	1	40.65	40.40	-1	4,794	-0.02%
2021/07/26	0	0.00	1	41.25	40.85	-1	4,940	-0.02%
2021/07/20	0	0.00	7	40.70	40.60	-7	5,149	-0.14%
2021/07/19	6	41.64	0	0.00	41.35	6	5,206	0.12%
2021/07/16	1	42.65	2	42.95	42.50	-1	5,419	-0.02%
2021/07/14	2	41.48	0	0.00	41.15	2	5,798	0.03%
2021/07/13	2	42.38	3	42.23	42.00	-1	5,921	-0.02%
2021/07/12	0	0.00	2	42.00	42.50	-2	6,040	-0.03%
2021/07/08	0.1	42.15	1	42.60	42.00	-0.9	6,864	-0.01%
2021/07/07	2	42.70	2	42.90	42.60	0	7,496	0.00%
2021/07/06	4	42.76	1	43.00	42.70	3	7,871	0.04%
2021/07/05	2	43.60	2	42.80	42.80	0	8,124	0.00%
2021/07/02	2	43.28	1	43.00	43.00	1	8,189	0.01%
2021/07/01	0	0.00	5	42.65	42.15	-5	8,194	-0.06%
2021/06/29	0	0.00	14	42.33	42.30	-14	8,331	-0.17%
2021/06/28	14	42.45	6	42.40	42.50	8	8,484	0.09%
2021/06/25	1	42.85	0	0.00	42.50	1	8,515	0.01%
2021/06/24	0	0.00	1	42.15	42.75	-1	8,614	-0.01%
2021/06/23	4	41.35	1	40.50	41.60	3	8,997	0.03%
2021/06/21	8	40.56	0	0.00	39.50	8	10,778	0.07%
2021/06/18	2	40.50	1	40.60	40.50	1	10,830	0.01%
2021/06/04	0	0.00	0	40.10	40.15	0	11,526	0.00%
2021/06/02	0	40.10	1	40.20	40.10	-1	11,720	-0.01%
2021/06/01	1	39.55	16	39.60	40.10	-15	11,728	-0.13%
2021/05/28	0	0.00	1	39.15	39.70	-1	11,827	-0.01%
2021/05/27	1	38.85	0	0.00	38.80	1	11,868	0.01%
2021/05/25	1	40.00	0	0.00	39.55	1	12,015	0.01%
2021/05/24	0	0.00	1	39.45	39.50	-1	12,265	-0.01%
2021/05/17	0	0.00	0.5	36.05	36.00	-0.5	12,762	0.00%
2021/05/14	11	41.00	11	39.25	38.90	0	12,672	0.00%
2021/05/12	8	39.67	1	37.95	38.10	7	12,478	0.06%
2021/05/10	1	43.40	1	43.80	43.20	0	12,322	0.00%
2021/05/07	0	0.00	1	42.45	42.90	-1	12,358	-0.01%
2021/05/05	5	41.00	0.5	40.30	40.40	4.5	12,720	0.04%
2021/05/04	1	40.50	1	42.15	40.50	0	12,698	0.00%
2021/05/03	1	43.70	20	44.60	42.95	-19	12,571	-0.15%
2021/04/28	2	45.15	1	44.90	45.15	1	12,567	0.01%
2021/04/22	22	44.68	8	44.87	44.35	14	12,901	0.11%
2021/04/21	9	46.69	0	0.00	46.50	9	12,842	0.07%
2021/04/20	9	47.82	40	47.01	47.85	-31	12,734	-0.24%
2021/04/19	1	46.30	3	46.55	46.40	-2	12,771	-0.02%
2021/04/16	1	45.60	0	0.00	45.65	1	12,810	0.01%
2021/04/15	10	45.71	1	45.70	45.55	9	12,884	0.07%
2021/04/14	24	47.12	11	46.95	47.20	13	12,794	0.10%
2021/04/13	117	47.78	11	47.83	46.80	106	13,010	0.81%	大買/鉅額交易
2021/04/12	6	46.19	34	46.17	46.30	-28	12,787	-0.22%
2021/04/09	17	44.69	1	45.10	44.70	16	13,190	0.12%
2021/04/08	9	43.94	10	44.13	44.05	-1	13,439	-0.01%
2021/04/07	2	43.85	2	43.85	43.95	0	13,403	0.00%
2021/04/06	0	0.00	9	44.07	44.00	-9	13,536	-0.07%
2021/04/01	2	43.85	6	44.33	44.45	-4	14,220	-0.03%
2021/03/31	2	44.00	10	44.20	44.05	-8	14,437	-0.06%
2021/03/30	3	43.30	0	0.00	43.35	3	14,258	0.02%
2021/03/29	7	43.60	1	43.40	43.45	6	14,224	0.04%
2021/03/26	24	43.67	4	44.03	43.25	20	14,084	0.14%
2021/03/25	62	47.14	50	46.39	45.10	12	13,578	0.09%
2021/03/24	69	45.57	59	45.75	46.65	10	12,788	0.08%
2021/03/23	1	42.55	1	42.95	42.45	0	11,679	0.00%
2021/03/22	3	41.67	3	41.70	42.45	0	11,591	0.00%
2021/03/19	5	42.24	3	42.50	42.10	2	11,540	0.02%
2021/03/18	6	42.88	0	0.00	42.80	6	11,438	0.05%
2021/03/17	5	43.79	22	43.30	43.30	-17	11,313	-0.15%
2021/03/16	0	0.00	1	42.95	42.75	-1	11,058	-0.01%
2021/03/15	5	42.55	4	42.33	42.25	1	10,985	0.01%
2021/03/12	0	0.00	13	42.51	42.50	-13	10,965	-0.12%
2021/03/11	15	42.68	1	42.75	42.40	14	10,998	0.13%
2021/03/10	2	42.38	0	0.00	42.35	2	10,968	0.02%
2021/03/09	0	0.00	4	42.44	42.85	-4	10,911	-0.04%
2021/03/08	4	42.58	4	42.45	42.10	0	10,839	0.00%
2021/03/05	0	0.00	1	41.60	41.50	-1	10,725	-0.01%
2021/03/04	1	42.20	1	41.50	41.60	0	10,714	0.00%
2021/03/03	0	0.00	2	41.60	41.85	-2	10,655	-0.02%
2021/03/02	1	42.15	1	42.40	41.20	0	10,597	0.00%
2021/02/26	2	41.75	1	41.95	41.65	1	10,553	0.01%
2021/02/25	1	43.15	1	42.60	42.60	0	10,566	0.00%
2021/02/24	8	42.13	0	0.00	41.40	8	10,518	0.08%
2021/02/22	2	42.95	1	43.00	42.90	1	10,227	0.01%
2021/02/19	3	42.17	3	42.75	43.70	0	10,159	0.00%
2021/02/18	0	0.00	4	41.50	41.10	-4	9,965	-0.04%
2021/02/17	0	0.00	1	40.75	40.90	-1	10,053	-0.01%
2021/02/04	0	0.00	1	40.70	40.35	-1	9,982	-0.01%
2021/02/03	2	41.05	1	41.40	40.95	1	9,973	0.01%
2021/02/02	1	41.10	2	41.48	41.15	-1	9,943	-0.01%
2021/02/01	4	40.18	2	40.43	40.45	2	9,892	0.02%
2021/01/29	1	41.80	1	41.31	40.90	0	9,858	0.00%
2021/01/28	1	41.60	0	0.00	41.35	1	9,789	0.01%
2021/01/27	1	42.35	2	42.85	43.20	-1	9,589	-0.01%
2021/01/26	1	41.60	0	0.00	41.10	1	9,261	0.01%
2021/01/22	0	41.15	2	41.85	43.20	-2	9,197	-0.02%
2021/01/21	1.4	41.22	25	41.93	40.95	-23.6	9,061	-0.26%
2021/01/20	2	41.65	0	0.00	41.45	2	8,987	0.02%
2021/01/19	6	43.87	10	43.35	43.05	-4	8,845	-0.05%
2021/01/18	28	43.43	3	43.08	43.55	25	8,730	0.29%
2021/01/15	4	43.80	2	43.45	42.75	2	8,578	0.02%
2021/01/14	3	44.73	1	45.40	44.30	2	8,366	0.02%
2021/01/13	5	44.67	5	44.85	44.45	0	8,162	0.00%
2021/01/12	6	44.44	20	44.31	43.95	-14	8,071	-0.17%
2021/01/11	5	47.10	5	46.81	46.80	0	7,913	0.00%
2021/01/08	15	47.08	5.6	46.89	46.55	9.4	7,853	0.12%
2021/01/07	6	48.18	6	48.48	48.00	0	7,662	0.00%
2021/01/06	30.1	50.81	13	50.15	49.00	17.1	7,415	0.23%
2021/01/05	2	49.50	0	0.00	48.85	2	6,700	0.03%
2021/01/04	50	49.05	36	49.17	50.90	14	6,279	0.22%
2020/12/31	19	45.52	17.5	44.83	46.90	1.5	5,551	0.03%
2020/12/30	3	41.90	5	42.49	42.85	-2	5,130	-0.04%
2020/12/29	19	41.86	19	42.11	42.20	0	5,130	0.00%
2020/12/28	40	43.60	50	43.26	43.50	-10	4,966	-0.20%
2020/12/25	11	39.60	4	39.70	41.05	7	4,236	0.17%
2020/12/23	10	37.60	0	0.00	37.20	10	3,965	0.25%
2020/12/15	3	37.10	0	0.00	36.50	3	4,114	0.07%
2020/12/02	0	0.00	3.2	38.22	38.55	-3.2	5,096	-0.06%
2020/12/01	2	38.70	0	0.00	38.80	2	5,203	0.04%
2020/11/27	1	39.35	0	0.00	39.35	1	5,360	0.02%
2020/11/24	3	39.30	3	40.10	38.75	0	6,017	0.00%
2020/11/23	4	40.80	5	39.97	40.10	-1	6,060	-0.02%
2020/11/20	0.4	39.70	0	0.00	40.05	0.4	6,286	0.01%
2020/11/19	1	39.25	0	0.00	38.90	1	6,314	0.02%
2020/11/18	1	38.80	4	39.00	39.00	-3	6,319	-0.05%
2020/11/11	0	0.00	1	35.85	35.90	-1	6,804	-0.01%
2020/11/09	0	0.00	0.6	34.10	34.50	-0.6	6,897	-0.01%
2020/11/05	1	35.20	0	0.00	34.90	1	7,399	0.01%
2020/10/29	1	37.60	0	0.00	37.55	1	7,849	0.01%
2020/10/26	1	38.35	0	0.00	38.30	1	8,080	0.01%
2020/10/21	0	0.00	21.3	38.20	38.20	-21.3	8,288	-0.26%
2020/10/20	0	0.00	9	38.15	38.30	-9	8,430	-0.11%
2020/10/19	31	39.74	1	38.40	38.00	30	8,490	0.35%
2020/09/29	2	23.30	0	0.00	23.30	2	8,629	0.02%
2020/09/24	3	22.37	2	22.35	22.55	1	8,931	0.01%
2020/09/23	0	0.00	1	22.75	22.80	-1	8,866	-0.01%
2020/09/22	2	23.50	0	0.00	23.40	2	8,809	0.02%
2020/09/09	20	24.30	20	24.30	24.45	0	9,265	0.00%
2020/09/04	1	25.40	1	25.70	25.45	0	9,415	0.00%
2020/09/03	0	0.00	0.1	25.30	25.30	-0.1	9,458	0.00%
2020/09/02	1	25.55	0	0.00	25.70	1	9,787	0.01%
2020/08/26	0	0.00	1	25.00	25.10	-1	10,706	-0.01%
2020/08/21	5	25.26	30	25.05	25.10	-25	10,745	-0.23%
2020/08/20	0	0.00	2	23.40	23.30	-2	10,541	-0.02%
2020/08/19	2	25.00	0	0.00	24.75	2	10,319	0.02%
2020/08/18	2	25.33	20	25.00	25.35	-18	10,271	-0.18%
2020/08/17	1	25.20	6	24.53	25.15	-5	10,263	-0.05%
2020/08/14	6	23.94	11	23.92	23.85	-5	10,253	-0.05%
2020/08/12	8	24.25	10	24.25	24.40	-2	11,160	-0.02%
2020/08/11	2	24.25	5	24.15	24.55	-3	11,315	-0.03%
2020/08/07	27	24.13	8	24.43	24.00	19	11,141	0.17%
2020/08/06	50	24.00	55	23.91	23.90	-5	10,896	-0.05%
2020/08/04	0	0.00	3	23.50	23.50	-3	10,813	-0.03%
2020/08/03	0	0.00	3	23.70	23.45	-3	10,766	-0.03%
2020/07/31	0	0.00	5	23.35	23.70	-5	10,628	-0.05%
2020/07/30	0	0.00	5	22.53	23.00	-5	10,275	-0.05%
2020/07/29	3	22.10	0	0.00	21.80	3	10,056	0.03%
2020/07/27	1	20.80	0	0.00	20.70	1	10,058	0.01%
2020/07/20	5	21.55	5	21.45	21.40	0	10,001	0.00%
2020/07/16	0	0.00	10	21.80	21.80	-10	10,100	-0.10%
2020/07/15	0	0.00	2	21.93	21.65	-2	10,074	-0.02%
2020/07/09	0	0.00	2	21.23	21.10	-2	10,131	-0.02%
2020/07/08	1	21.40	0	0.00	21.40	1	10,172	0.01%
2020/07/07	1	21.55	6	22.40	22.25	-5	10,259	-0.05%
2020/07/06	2	21.15	100	21.00	21.25	-98	10,679	-0.92%
2020/07/01	0	0.00	19	21.25	21.35	-19	11,619	-0.16%
2020/06/29	3	21.00	7	21.11	21.15	-4	12,611	-0.03%
2020/06/24	4	21.75	1	21.90	21.90	3	12,541	0.02%
2020/06/23	6	22.07	0	0.00	22.15	6	12,518	0.05%
2020/06/22	1	22.45	0	0.00	22.55	1	12,531	0.01%
2020/06/19	0	0.00	5	22.54	22.50	-5	12,547	-0.04%
2020/06/18	0	0.00	1	22.45	22.50	-1	12,504	-0.01%
2020/06/16	4	22.80	1	22.75	22.80	3	12,489	0.02%
2020/06/15	2	22.25	6	22.25	22.10	-4	12,420	-0.03%
2020/06/12	1	22.30	0	0.00	22.25	1	12,415	0.01%
2020/06/11	11	23.41	2	22.70	22.70	9	12,296	0.07%
2020/06/10	5	23.69	7	23.66	23.85	-2	12,240	-0.02%
2020/06/09	27	23.96	6	23.91	23.85	21	12,160	0.17%
2020/06/08	130	23.71	32	23.58	23.20	98	11,764	0.83%	大買/
2020/06/05	2	22.33	1	22.45	22.30	1	11,237	0.01%
2020/06/04	20	20.63	31	22.02	22.35	-11	11,126	-0.10%
2020/06/03	0	0.00	1	20.20	20.35	-1	10,578	-0.01%
2020/05/28	3	20.30	3	20.20	19.80	0	10,651	0.00%
2020/05/27	0	0.00	2	19.95	19.90	-2	10,612	-0.02%
2020/05/26	1	20.00	0	0.00	19.90	1	10,745	0.01%
2020/05/22	2	20.23	0	0.00	20.05	2	10,719	0.02%
2020/05/21	8	20.61	10	20.62	20.60	-2	10,663	-0.02%
2020/05/20	56.1	19.68	62	20.07	20.35	-5.9	10,541	-0.06%
2020/05/19	1	18.70	3	19.23	19.70	-2	10,116	-0.02%
2020/05/18	1	18.10	0	0.00	17.95	1	9,692	0.01%
2020/05/15	5	16.95	7	17.10	16.90	-2	9,511	-0.02%
2020/05/14	2	16.80	2	16.75	16.70	0	9,458	0.00%
2020/05/13	10	17.03	0	0.00	16.95	10	9,527	0.10%
2020/05/11	2	16.95	0	0.00	16.90	2	9,800	0.02%
2020/04/29	30	17.05	30	17.20	17.55	0	9,996	0.00%
2020/04/27	1	16.85	1	17.00	17.10	0	9,904	0.00%
2020/04/23	1	17.05	0	0.00	17.00	1	9,776	0.01%
2020/04/21	1	16.75	0	0.00	16.75	1	9,616	0.01%
2020/04/17	0	0.00	7	18.10	17.80	-7	9,427	-0.07%
2020/04/16	0	0.00	72	18.10	18.20	-72	9,317	-0.77%
2020/04/15	30	18.50	2	18.58	18.35	28	9,244	0.30%
2020/04/14	8	18.62	6	18.67	18.45	2	9,153	0.02%
2020/04/13	0	0.00	2	18.75	18.70	-2	9,024	-0.02%
2020/04/10	1	19.00	2	18.95	18.75	-1	8,882	-0.01%
2020/04/09	28	18.72	9	18.69	18.50	19	8,637	0.22%
2020/04/08	0	0.00	2	18.15	18.15	-2	7,968	-0.03%
2020/04/07	6	16.56	0	0.00	16.50	6	7,539	0.08%
2020/04/01	0	0.00	11	14.71	14.85	-11	6,853	-0.16%
2020/03/31	14	14.76	4	14.75	14.70	10	6,443	0.16%
2020/03/27	1	16.90	0	0.00	16.30	1	5,786	0.02%
2020/03/26	32	15.77	32	16.41	16.65	0	5,713	0.00%
2020/03/25	20	15.35	11	15.44	15.50	9	5,625	0.16%
2020/03/24	3	14.78	3	15.02	14.65	0	5,551	0.00%
2020/03/20	1	15.15	2	15.23	15.15	-1	5,562	-0.02%
2020/03/19	0	0.00	1	14.60	14.50	-1	5,495	-0.02%
2020/03/17	3	16.33	9	16.46	16.40	-6	5,310	-0.11%
2020/03/16	1	17.75	0	0.00	17.00	1	5,212	0.02%
2020/03/13	6	17.20	5	17.43	17.60	1	5,173	0.02%
2020/03/12	28	18.73	3	19.05	18.60	25	5,023	0.50%
2020/03/10	2	20.00	8	19.97	20.35	-6	4,867	-0.12%
2020/03/09	5	20.43	14	20.41	20.10	-9	4,794	-0.19%
2020/03/06	10	20.43	0	0.00	20.35	10	4,655	0.21%
2020/03/05	5	21.07	0	0.00	21.00	5	4,563	0.11%
2020/03/03	15	20.80	15	20.95	20.85	0	4,407	0.00%
2020/02/25	0	0.00	1	20.95	20.80	-1	3,835	-0.03%
2020/02/24	1	20.80	0	0.00	20.95	1	3,775	0.03%
2020/02/20	0	0.00	18	20.98	21.05	-18	3,614	-0.50%
2020/02/18	15	20.40	1	20.40	20.15	14	3,365	0.42%
2020/02/17	0	0.00	2	20.03	20.05	-2	3,311	-0.06%
2020/02/14	0	0.00	1	19.80	19.80	-1	3,248	-0.03%
2020/02/13	0	0.00	1	20.00	20.00	-1	3,221	-0.03%
2020/02/12	0	0.00	7	20.00	20.05	-7	3,161	-0.22%
2020/02/11	5	19.50	0	0.00	19.65	5	3,040	0.16%
2020/02/10	3	19.32	26	19.97	19.90	-23	2,847	-0.81%
2020/02/07	5	18.80	3	19.02	19.25	2	2,539	0.08%
2020/02/06	1	17.70	1	17.70	18.75	0	2,407	0.00%
2020/02/03	0	0.00	2	17.15	17.15	-2	2,303	-0.09%
2020/01/31	4	18.10	3	18.00	17.90	1	2,244	0.04%
2020/01/30	1	18.45	0	0.00	17.95	1	2,238	0.04%
2020/01/20	3	19.20	0	0.00	19.20	3	2,140	0.14%
2020/01/16	2	19.10	0	0.00	19.10	2	2,143	0.09%
2020/01/08	0	0.00	1	18.65	18.70	-1	2,348	-0.04%
2020/01/07	0	0.00	1	19.05	19.00	-1	2,321	-0.04%
2019/12/31	0	0.00	1	19.55	19.55	-1	2,389	-0.04%
2019/12/30	0	0.00	2	19.40	19.50	-2	2,418	-0.08%
2019/12/27	1	19.45	3	19.50	19.35	-2	2,450	-0.08%
2019/12/26	1	19.45	0	0.00	19.50	1	2,460	0.04%
2019/12/25	0	0.00	1	19.45	19.40	-1	2,468	-0.04%
2019/12/20	3	19.48	0	0.00	19.40	3	2,563	0.12%
2019/12/19	1	19.65	0	0.00	19.45	1	2,550	0.04%
2019/12/18	1	19.65	1	19.70	19.65	0	2,554	0.00%
2019/12/17	2	19.60	4	19.66	19.75	-2	2,559	-0.08%
2019/12/09	1	18.80	0	0.00	18.85	1	2,849	0.04%
2019/12/05	2	18.90	0	0.00	18.80	2	3,019	0.07%
2019/12/04	0	0.00	2	19.00	18.95	-2	3,010	-0.07%
2019/12/03	1	19.00	0	0.00	18.90	1	3,028	0.03%
2019/11/22	2	18.80	0	0.00	18.80	2	3,102	0.06%
2019/11/13	0	0.00	1	19.10	19.05	-1	3,257	-0.03%
2019/11/06	7	19.57	0	0.00	19.50	7	3,789	0.18%
2019/10/30	10	19.45	0	0.00	19.45	10	4,090	0.24%
2019/10/23	1	19.80	0	0.00	19.65	1	4,951	0.02%
2019/10/21	2	19.85	0	0.00	19.85	2	5,024	0.04%
2019/10/18	12	19.48	0	0.00	19.50	12	5,082	0.24%
2019/10/17	1	19.55	0	0.00	19.70	1	5,096	0.02%
2019/10/16	2	19.60	0	0.00	19.55	2	5,099	0.04%
2019/10/15	1	19.15	0	0.00	19.25	1	5,062	0.02%
2019/10/14	1	19.40	0	0.00	19.40	1	5,142	0.02%
2019/10/09	1	19.10	0	0.00	18.95	1	5,240	0.02%
2019/10/07	1	19.25	0	0.00	19.40	1	5,512	0.02%
2019/10/01	2	19.85	1	19.80	19.80	1	5,725	0.02%
2019/09/27	0	0.00	1	19.80	19.65	-1	5,854	-0.02%
2019/09/24	1	20.25	0	0.00	20.25	1	6,196	0.02%
2019/09/23	2	20.25	0	0.00	20.30	2	6,249	0.03%
2019/09/17	1	20.20	0	0.00	20.10	1	6,676	0.01%
2019/09/09	0	0.00	1	21.70	21.35	-1	6,974	-0.01%
2019/08/28	0	0.00	2	21.00	21.15	-2	8,083	-0.02%
2019/08/26	2	20.70	0	0.00	20.70	2	8,468	0.02%
2019/08/23	2	21.00	0	0.00	20.95	2	8,667	0.02%
2019/08/22	1	21.05	0	0.00	21.00	1	9,296	0.01%
2019/08/20	1	20.60	0	0.00	20.60	1	10,331	0.01%
2019/08/19	4	21.18	0	0.00	21.15	4	10,315	0.04%
2019/08/15	1	21.20	0	0.00	21.10	1	10,583	0.01%
2019/08/13	2	22.30	0	0.00	22.25	2	10,900	0.02%
2019/08/12	5	22.45	10	22.55	23.15	-5	11,551	-0.04%
2019/08/06	2	22.40	10	22.38	22.70	-8	12,036	-0.07%
2019/08/05	2	23.10	0	0.00	22.90	2	12,002	0.02%
2019/08/01	2	23.70	0	0.00	23.60	2	11,864	0.02%
2019/07/30	5	24.20	6	24.10	24.30	-1	11,699	-0.01%
2019/07/29	0	0.00	2	24.18	24.45	-2	11,611	-0.02%
2019/07/26	0	0.00	3	24.00	23.90	-3	11,344	-0.03%
2019/07/25	0	0.00	2	22.70	22.65	-2	10,970	-0.02%
2019/07/24	1	22.45	0	0.00	22.35	1	10,959	0.01%
2019/07/23	6	22.73	0	0.00	22.55	6	10,920	0.05%
2019/07/22	8	23.24	0	0.00	23.20	8	10,850	0.07%
2019/07/09	0	0.00	2	23.80	23.80	-2	10,487	-0.02%
2019/07/02	0	0.00	4	23.65	23.45	-4	10,383	-0.04%
2019/07/01	0	0.00	6	23.28	23.25	-6	10,231	-0.06%
2019/06/28	0	0.00	1	22.65	22.80	-1	10,096	-0.01%
2019/06/25	1	22.65	5	22.54	22.60	-4	10,079	-0.04%
2019/06/20	0	0.00	1	21.75	22.15	-1	9,569	-0.01%
2019/06/17	1	21.50	0	0.00	21.45	1	9,199	0.01%
2019/06/13	1	21.50	0	0.00	21.60	1	9,022	0.01%
2019/06/12	1	22.00	0	0.00	22.00	1	8,821	0.01%
2019/06/11	2	22.53	0	0.00	22.60	2	8,623	0.02%
2019/06/10	1	22.55	0	0.00	22.50	1	8,484	0.01%
2019/06/06	3	22.80	0	0.00	22.55	3	8,361	0.04%
2019/06/05	0	0.00	1	23.05	23.20	-1	8,178	-0.01%
2019/06/04	2	23.55	2	23.25	23.10	0	7,985	0.00%
2019/06/03	2	23.35	0	0.00	23.25	2	7,805	0.03%
2019/05/31	16	23.98	22	23.63	23.85	-6	7,586	-0.08%
2019/05/30	0	0.00	8	23.90	23.85	-8	7,354	-0.11%
2019/05/29	25	24.51	6	24.30	24.00	19	7,142	0.27%
2019/05/28	21	23.87	21	23.56	23.55	0	6,501	0.00%
2019/05/27	5	23.40	18	23.77	23.95	-13	6,045	-0.22%
2019/05/23	0	0.00	10	22.20	21.80	-10	5,322	-0.19%
2019/05/21	10	22.20	30	22.10	22.25	-20	4,989	-0.40%
2019/05/20	70	22.66	34	22.43	22.50	36	4,829	0.75%
2019/05/17	26	22.24	37	22.14	22.15	-11	4,370	-0.25%
2019/05/16	2	20.73	0	0.00	20.50	2	3,649	0.05%
2019/05/06	1	19.20	0	0.00	19.25	1	2,864	0.03%
2019/04/22	0	0.00	0	19.90	19.90	0	2,783	0.00%
2019/04/02	0	0.00	2	19.75	19.70	-2	2,053	-0.10%
2019/03/29	0	0.00	1	19.50	19.45	-1	2,083	-0.05%
2019/03/28	2	20.00	1	19.95	19.90	1	2,029	0.05%
2019/03/26	0	0.00	10	18.90	18.80	-10	1,808	-0.55%
2019/03/12	0	0.00	6	19.10	19.10	-6	3,623	-0.17%
2019/03/07	1	18.80	0	0.00	18.65	1	4,050	0.02%
2019/02/15	0	0.00	2	18.75	18.65	-2	4,083	-0.05%
2019/01/30	2	18.35	0	0.00	18.35	2	4,044	0.05%
2019/01/08	1	17.80	0	0.00	17.80	1	4,224	0.02%
2019/01/07	2	17.80	0	0.00	17.90	2	4,242	0.05%
2019/01/04	1	17.70	2	17.60	17.70	-1	4,275	-0.02%
2018/12/27	6	18.30	0	0.00	18.15	6	4,436	0.14%
2018/12/24	0	0.00	1	18.80	18.55	-1	4,446	-0.02%
2018/12/22	2	18.90	0	0.00	18.90	2	4,408	0.05%
2018/12/14	0	0.00	2	20.20	20.55	-2	4,241	-0.05%
2018/12/13	0	0.00	1	20.15	20.30	-1	4,159	-0.02%
2018/12/12	3	20.03	1	20.10	20.10	2	4,143	0.05%
2018/12/11	8	20.03	8	20.02	19.80	0	4,108	0.00%
2018/12/10	0	0.00	4	20.05	20.10	-4	4,107	-0.10%
2018/12/07	3	20.00	3	20.45	20.05	0	4,060	0.00%
2018/12/06	134	20.40	136	20.74	20.05	-2	3,944	-0.05%	大買/大賣/
2018/12/05	18	20.59	14	20.90	21.00	4	3,702	0.11%
2018/12/04	0	0.00	5	20.00	20.00	-5	2,803	-0.18%
2018/11/05	1	17.95	0	0.00	17.95	1	2,551	0.04%
2018/10/25	1	17.90	0	0.00	17.95	1	2,650	0.04%
2018/10/17	5	19.15	0	0.00	19.05	5	2,641	0.19%
2018/10/15	1.1	19.42	0	0.00	19.50	1.1	2,559	0.04%
2018/10/12	0	0.00	1	19.55	19.60	-1	2,525	-0.04%
2018/10/11	1	19.80	0	0.00	19.65	1	2,494	0.04%
2018/10/03	0	0.00	18	21.50	21.40	-18	2,363	-0.76%
2018/09/28	1	21.65	4	21.71	21.70	-3	2,325	-0.13%
2018/09/27	0	0.00	40	21.23	21.20	-40	2,245	-1.78%
2018/09/26	0	0.00	20	21.20	21.15	-20	2,255	-0.89%
2018/08/15	1	20.55	0	0.00	20.55	1	3,319	0.03%
2018/08/09	4	21.05	0	0.00	21.00	4	3,584	0.11%
2018/08/08	10	21.05	1	21.05	21.00	9	3,629	0.25%
2018/08/03	2	21.18	1	21.20	21.15	1	3,920	0.03%
2018/07/23	43	20.90	0	0.00	20.95	43	3,725	1.15%
2018/07/20	25	20.85	0	0.00	20.90	25	3,724	0.67%
2018/07/19	0	0.00	5	20.90	20.90	-5	3,722	-0.13%
2018/07/11	1	20.70	0	0.00	20.85	1	3,667	0.03%
2018/07/06	2	20.60	0	0.00	20.60	2	3,646	0.05%
2018/07/05	5	20.85	0	0.00	20.85	5	3,629	0.14%
2018/07/03	1	20.90	0	0.00	20.80	1	3,682	0.03%
2018/06/29	4	21.38	0	0.00	21.10	4	3,658	0.11%
2018/06/26	0	0.00	3	21.80	21.85	-3	3,441	-0.09%
2018/06/22	2	21.65	0	0.00	22.15	2	3,429	0.06%
2018/06/21	7	21.98	0	0.00	21.85	7	3,285	0.21%
2018/06/19	2	22.05	0	0.00	22.05	2	3,155	0.06%
2018/06/15	6	22.37	0	0.00	22.35	6	3,063	0.20%
2018/06/14	0	0.00	2	22.65	22.60	-2	2,981	-0.07%
2018/06/08	0	0.00	3	23.27	23.10	-3	2,938	-0.10%
2018/06/06	10	23.25	0	0.00	23.20	10	2,942	0.34%
2018/05/21	20	24.30	1	24.25	24.20	19	2,789	0.68%
2018/05/18	2	24.15	0	0.00	24.15	2	2,730	0.07%
2018/05/14	2	24.25	16	23.56	23.95	-14	2,493	-0.56%
2018/05/11	0	0.00	5	22.44	22.45	-5	2,256	-0.22%
2018/05/07	1	22.35	0	0.00	22.35	1	2,271	0.04%
2018/05/02	1	22.85	4	22.80	22.80	-3	2,300	-0.13%
2018/04/18	1	22.20	1	22.25	22.25	0	2,556	0.00%
2018/04/17	7	22.22	0	0.00	22.25	7	2,569	0.27%
2018/04/03	2	22.45	0	0.00	22.50	2	2,728	0.07%
2018/03/29	0	0.00	1	22.55	22.55	-1	2,892	-0.03%
2018/03/28	5	22.57	0	0.00	22.60	5	2,892	0.17%
2018/03/26	0	0.00	2	22.70	22.75	-2	2,893	-0.07%
2018/03/21	1	23.25	0	0.00	23.20	1	2,937	0.03%
2018/03/16	2	23.20	0	0.00	23.30	2	3,209	0.06%
2018/03/05	1	23.50	0	0.00	23.25	1	4,854	0.02%
2018/03/02	2	23.05	10	23.05	23.05	-8	4,897	-0.16%
2018/03/01	1	23.45	0	0.00	23.35	1	4,957	0.02%
2018/02/27	3	23.20	0	0.00	23.35	3	5,029	0.06%
2018/02/23	10	22.75	0	0.00	22.80	10	4,984	0.20%
2018/02/22	1	22.30	0	0.00	22.50	1	5,019	0.02%
2018/02/21	3	22.25	0	0.00	22.35	3	5,061	0.06%
2018/02/09	0	0.00	12	22.00	22.30	-12	5,082	-0.24%
2018/02/08	12	22.50	0	0.00	22.55	12	5,067	0.24%
2018/01/26	10	23.70	0	0.00	23.75	10	5,135	0.19%
2018/01/23	3	23.93	0	0.00	23.90	3	5,106	0.06%
2018/01/22	4	23.64	0	0.00	23.75	4	5,034	0.08%
2018/01/18	5	23.79	5	23.85	23.70	0	5,000	0.00%
2018/01/12	1	23.30	0	0.00	23.30	1	5,005	0.02%
2018/01/11	5	23.20	0	0.00	23.25	5	5,002	0.10%
2018/01/10	2	23.48	1	23.50	23.55	1	4,986	0.02%
2018/01/09	0	0.00	5	23.64	23.60	-5	4,994	-0.10%
2018/01/08	0	0.00	5	23.60	23.65	-5	4,977	-0.10%
2018/01/05	5	23.70	0	0.00	23.50	5	4,942	0.10%
2018/01/03	1	23.80	0	0.00	23.65	1	4,899	0.02%