安集 (6477)-元大-斗信券商分點個股進出

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

安集

(6477)

可現股當沖

股價
38.65
漲跌
▲0.65
漲幅
+1.71%
成交量
4,153張
產業
上市光電類股
401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

安集 (6477)籌碼相關－元大-斗信券商分點個股進出

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-斗信券商分點個股進出
元大-斗信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
2024/05/17	1	39.20	0	0.00	38.65	1	1,041	0.10%
2024/05/15	0	0.00	1	37.35	37.10	-1	963	-0.10%
2024/05/13	1	36.90	1	37.15	36.80	0	962	0.00%
2024/05/10	2	37.13	1	37.50	36.85	1	962	0.10%
2024/05/07	15	36.38	5	36.30	36.40	10	936	1.07%
2024/05/02	4	37.20	0	0.00	37.10	4	928	0.43%
2024/04/25	0	0.00	0	38.10	37.90	0	928	0.00%
2024/04/23	3	37.38	6	37.43	37.70	-3	928	-0.32%
2024/04/22	1	38.64	0	0.00	37.70	1	930	0.11%
2024/04/18	3	38.30	0	0.00	38.20	3	929	0.32%
2024/04/16	10	37.35	1	36.95	37.20	9	918	0.98%
2024/04/11	2	40.28	1	39.80	39.70	1	884	0.11%
2024/04/10	2	39.55	0	0.00	39.60	2	871	0.23%
2024/04/03	0	39.25	0	0.00	39.05	0	831	0.00%
2024/04/02	2	39.80	0	0.00	39.90	2	822	0.24%
2024/03/26	5	41.61	4	41.45	41.35	1	781	0.13%
2024/03/25	5	40.97	0	0.00	40.85	5	798	0.63%
2024/03/22	2	41.65	0	0.00	40.85	2	790	0.25%
2024/03/21	1	42.35	4	42.13	42.35	-3	732	-0.41%
2024/03/19	1	39.55	0	0.00	38.85	1	652	0.15%
2024/03/13	2.1	39.15	0	0.00	38.85	2.1	633	0.33%
2024/03/11	6	40.37	6	40.20	40.15	0	614	0.00%
2024/03/08	0	0.00	6	38.18	38.00	-6	577	-1.04%
2024/03/07	1	39.10	0.1	39.05	38.95	1	571	0.17%
2024/03/06	0	39.45	0	0.00	39.45	0	572	0.00%
2024/03/05	1	38.85	0	0.00	38.35	1	565	0.18%
2024/03/01	18.2	39.31	9	39.26	39.75	9.2	547	1.69%
2024/02/29	0	0.00	1	37.60	39.45	-1	521	-0.19%
2024/02/27	3	37.55	0	0.00	37.60	3	499	0.60%
2024/02/26	0	0.00	46.9	38.18	38.55	-46.9	497	-9.43%
2024/02/22	1	37.65	0	0.00	37.65	1	489	0.20%
2024/02/21	2	38.38	0	0.00	38.65	2	490	0.41%
2024/02/20	1	37.85	0.1	37.90	37.80	0.9	480	0.19%
2024/02/19	0	37.80	0	0.00	37.65	0	475	0.01%
2024/02/15	0	36.10	0	0.00	36.70	0	476	0.00%
2024/02/02	2	36.55	12	36.55	36.50	-10	473	-2.11%
2024/01/31	4	36.68	0	0.00	36.90	4	477	0.84%
2024/01/30	5	37.21	0	37.40	37.10	5	473	1.05%
2024/01/29	2	37.53	0	0.00	37.50	2	479	0.42%
2024/01/26	5	37.66	0	0.00	37.65	5	483	1.03%
2024/01/25	6	37.98	1	38.05	37.95	5	483	1.03%
2024/01/24	5	38.15	0	0.00	38.15	5	489	1.02%
2024/01/23	2	38.28	0	0.00	38.55	2	501	0.40%
2024/01/18	0	0.00	30	37.46	37.15	-30	539	-5.56%
2024/01/17	1	38.35	1	37.90	37.65	0	541	0.00%
2024/01/16	0.1	38.30	1	38.15	37.90	-0.9	540	-0.17%
2024/01/15	31.1	39.17	0	0.00	38.65	31.1	543	5.72%
2024/01/10	1	37.00	0	0.00	37.00	1	540	0.18%
2024/01/09	3	37.67	0	0.00	37.35	3	543	0.55%
2023/12/29	0	0.00	3	38.15	38.20	-3	582	-0.52%
2023/12/20	2	39.30	2	39.90	39.20	0	574	0.00%
2023/12/19	0	0.00	2	38.05	37.90	-2	529	-0.38%
2023/12/15	8	38.95	8	39.33	38.95	0	524	0.00%
2023/12/14	1	38.05	1	37.60	37.50	0	507	0.00%
2023/12/06	1	38.50	1	38.45	38.30	0	520	0.00%
2023/12/04	1	38.00	0	0.00	38.20	1	520	0.19%
2023/11/28	0	0.00	5	38.00	37.80	-5	505	-0.99%
2023/11/27	0	0.00	5	37.95	37.95	-5	504	-0.99%
2023/11/23	0	0.00	0	38.45	38.05	0	502	0.00%
2023/11/22	1	37.70	0	0.00	37.75	1	505	0.20%
2023/11/21	0	0.00	0	37.95	37.60	0	504	0.00%
2023/11/20	1	38.05	0	0.00	37.60	1	504	0.20%
2023/11/07	4	37.61	0	0.00	37.50	4	511	0.78%
2023/11/06	14	37.79	10	37.45	37.50	4	519	0.77%
2023/11/03	10	36.69	1	36.70	36.70	9	514	1.75%
2023/11/01	0	0.00	1	35.90	36.15	-1	548	-0.18%
2023/10/30	6	38.05	5	37.95	38.05	1	539	0.19%
2023/10/27	1	36.00	1	35.90	35.95	0	502	0.00%
2023/10/26	0	0.00	2	35.60	35.60	-2	505	-0.40%
2023/10/23	1	36.40	1	36.00	36.25	0	516	0.00%
2023/10/19	0	36.00	0	0.00	36.00	0	516	0.00%
2023/10/11	0	37.40	0	0.00	36.80	0	581	0.00%
2023/10/05	4	39.60	4	39.70	39.65	0	593	0.00%
2023/10/04	3	39.10	0	0.00	39.00	3	601	0.50%
2023/10/03	0.3	40.50	2	40.25	40.05	-1.7	603	-0.28%
2023/10/02	0	40.65	3	40.65	40.70	-3	617	-0.48%
2023/09/28	1	40.05	0	0.00	40.05	1	626	0.16%
2023/09/27	1	39.95	0	0.00	39.95	1	644	0.16%
2023/09/26	2	40.30	7	40.26	40.25	-5	654	-0.76%
2023/09/25	3	40.60	5	40.38	40.30	-2	662	-0.30%
2023/09/22	0.1	40.35	0	0.00	40.30	0.1	670	0.01%
2023/09/21	0.2	40.10	0	0.00	40.15	0.2	678	0.02%
2023/09/20	6	40.28	6	40.28	40.20	0	684	0.00%
2023/09/19	1	41.45	5	41.13	40.30	-4	692	-0.58%
2023/09/18	14	41.98	10	41.50	41.65	4	692	0.58%
2023/09/15	8	42.03	0.1	41.95	42.00	7.9	704	1.12%
2023/09/13	0.1	40.80	0	0.00	40.80	0.1	759	0.01%
2023/09/12	0.4	40.35	1	40.30	40.30	-0.6	781	-0.07%
2023/09/07	4	42.15	0	0.00	42.05	4	802	0.50%
2023/09/04	0.6	42.80	0	0.00	42.60	0.6	887	0.06%
2023/08/17	0	41.80	0	0.00	41.95	0	1,044	0.00%
2023/08/09	0	0.00	0.6	42.56	42.40	-0.6	1,156	-0.05%
2023/08/07	2	42.00	0	0.00	43.05	2	1,263	0.16%
2023/08/02	10	44.78	0	0.00	44.60	10	1,368	0.73%
2023/07/24	1	44.80	0	0.00	44.75	1	1,823	0.05%
2023/07/21	0	0.00	0.6	45.90	45.60	-0.6	1,916	-0.03%
2023/07/19	0.1	48.00	0	0.00	47.50	0.1	2,005	0.00%
2023/07/17	1	49.90	1	49.75	49.65	0	2,266	0.00%
2023/07/13	0	0.00	1	48.80	48.60	-1	3,028	-0.03%
2023/07/11	0	50.60	0	0.00	50.40	0	3,136	0.00%
2023/07/07	0.2	49.50	0	0.00	49.35	0.2	3,521	0.01%
2023/07/06	0	0.00	1	50.10	49.90	-1	3,557	-0.03%
2023/07/05	6	50.97	5	50.32	50.20	1	3,661	0.03%
2023/07/04	1	50.50	1	50.30	50.10	0	3,911	0.00%
2023/07/03	0	0.00	20	50.70	51.00	-20	3,977	-0.50%
2023/06/29	0	0.00	2	50.80	51.00	-2	4,015	-0.05%
2023/06/28	1	51.10	1	50.20	50.00	0	4,016	0.00%
2023/06/27	3	50.28	2	50.03	49.80	1	4,028	0.02%
2023/06/26	6	50.80	0	0.00	50.70	6	4,067	0.15%
2023/06/21	2	50.70	0	0.00	50.60	2	4,080	0.05%
2023/06/20	1	50.70	1	50.90	50.80	0	4,090	0.00%
2023/06/16	2	49.80	1	50.30	49.70	1	4,119	0.02%
2023/06/15	0	0.00	2	48.95	48.95	-2	4,244	-0.05%
2023/06/09	3	50.07	20	50.10	50.20	-17	4,477	-0.38%
2023/06/08	0	0.00	2	52.10	51.60	-2	4,456	-0.04%
2023/06/07	1	51.60	0	0.00	51.60	1	4,466	0.02%
2023/06/06	0	0.00	7	51.57	51.50	-7	4,488	-0.16%
2023/06/05	7	52.10	0	0.00	52.20	7	4,500	0.16%
2023/06/02	15	52.03	0	0.00	51.60	15	4,496	0.33%
2023/06/01	0	0.00	2	51.25	51.30	-2	4,507	-0.04%
2023/05/31	6	51.78	0	0.00	51.90	6	4,513	0.13%
2023/05/29	1	51.60	0	0.00	51.40	1	4,508	0.02%
2023/05/24	0	0.00	10	51.50	51.50	-10	4,524	-0.22%
2023/05/22	4	51.60	0	0.00	51.40	4	4,537	0.09%
2023/05/18	10	51.00	0	0.00	51.30	10	4,626	0.22%
2023/05/17	4	51.05	4	51.50	51.40	0	4,653	0.00%
2023/05/16	2	50.50	3	51.00	51.20	-1	4,642	-0.02%
2023/05/15	6	50.00	6.5	50.21	50.10	-0.5	4,632	-0.01%
2023/05/12	1.3	49.10	0	0.00	49.50	1.3	4,619	0.03%
2023/05/11	0.5	49.10	0	0.00	48.70	0.5	4,590	0.01%
2023/05/10	8	51.05	8	51.18	51.40	0	4,522	0.00%
2023/05/09	19	51.57	16	51.54	51.40	3	4,495	0.07%
2023/05/08	2	55.30	0	0.00	55.30	2	4,395	0.05%
2023/05/05	3.1	56.65	0	0.00	55.20	3.1	4,376	0.07%
2023/05/04	2	56.60	2	56.90	57.20	0	4,337	0.00%
2023/05/03	2	55.25	2	56.00	56.70	0	4,267	0.00%
2023/05/02	5	56.04	2.4	56.27	56.70	2.6	4,232	0.06%
2023/04/28	3	53.77	3	54.13	54.30	0	4,102	0.00%
2023/04/27	13	53.50	3	53.93	53.40	10	4,082	0.24%
2023/04/25	0.2	53.50	0	0.00	53.80	0.2	3,945	0.01%
2023/04/24	4	53.30	2	53.20	53.50	2	3,891	0.05%
2023/04/21	4	55.30	5	54.68	52.40	-1	3,905	-0.03%
2023/04/20	8.6	55.74	9	55.46	54.90	-0.4	3,803	-0.01%
2023/04/19	16	57.30	14.1	57.38	57.00	1.9	3,637	0.05%
2023/04/18	7	55.66	4	55.98	54.80	3	3,121	0.10%
2023/04/17	3	54.77	1.1	54.62	54.60	1.9	2,928	0.07%
2023/04/14	4.1	54.85	1	55.00	54.90	3.1	2,932	0.11%
2023/04/13	4	54.75	4.2	55.09	55.40	-0.2	2,855	-0.01%
2023/04/12	4.2	54.03	24	53.96	54.70	-19.8	2,680	-0.74%
2023/04/11	0	0.00	0.1	53.50	52.40	-0.1	2,461	0.00%
2023/04/10	3	52.03	3.6	52.44	51.80	-0.6	2,433	-0.02%
2023/04/07	6.1	53.34	60.6	52.94	53.40	-54.5	2,341	-2.33%
2023/04/06	3	50.32	13	49.98	50.80	-10	2,132	-0.47%
2023/03/31	11	48.80	2	48.45	48.80	9	2,063	0.44%
2023/03/30	3	49.20	22	49.29	48.95	-19	2,061	-0.92%
2023/03/29	1	47.50	0	0.00	47.90	1	2,037	0.05%
2023/03/28	17	47.94	0	0.00	47.60	17	2,058	0.83%
2023/03/27	30	49.30	29	49.73	48.55	1	2,054	0.05%
2023/03/24	0	0.00	1	48.45	48.75	-1	2,021	-0.05%
2023/03/22	1	48.90	0	0.00	48.85	1	2,042	0.05%
2023/03/21	0	0.00	1	49.55	49.35	-1	2,072	-0.05%
2023/03/20	1	49.70	52	49.99	50.10	-51	2,157	-2.36%
2023/03/17	3	48.77	35	48.95	49.00	-32	2,376	-1.35%
2023/03/16	7	47.76	4	48.36	46.95	3	2,416	0.12%
2023/03/15	5	47.92	22	48.60	48.15	-17	2,400	-0.71%
2023/03/14	1	47.45	1	47.05	47.45	0	2,369	0.00%
2023/03/10	2	46.45	0	0.00	46.30	2	2,495	0.08%
2023/03/08	0	0.00	2	48.70	48.70	-2	2,497	-0.08%
2023/03/07	1	48.60	0	0.00	48.50	1	2,485	0.04%
2023/03/06	0	0.00	10	48.32	48.40	-10	2,475	-0.40%
2023/03/03	1	47.20	0	0.00	47.00	1	2,466	0.04%
2023/02/24	0	47.95	1	48.05	47.50	-1	2,494	-0.04%
2023/02/23	1	48.50	2	48.50	48.50	-1	2,504	-0.04%
2023/02/22	12	47.65	2	47.68	47.45	10	2,554	0.39%
2023/02/20	14	47.81	0	0.00	48.40	14	2,713	0.52%
2023/02/17	0	0.00	5	48.40	48.20	-5	2,936	-0.17%
2023/02/16	7	49.02	35	48.30	48.05	-28	2,955	-0.95%
2023/02/15	5	47.25	2	46.85	48.05	3	2,918	0.10%
2023/02/14	0	0.00	0	46.10	45.85	0	2,899	0.00%
2023/02/13	0	45.85	0	0.00	45.60	0	2,932	0.00%
2023/02/10	0	46.90	0	46.30	46.05	0	2,950	0.00%
2023/02/09	22	46.56	0	0.00	46.15	22	2,949	0.75%
2023/02/08	8	47.18	0	0.00	47.15	8	2,978	0.27%
2023/02/07	2	47.15	2	47.40	47.20	0	2,985	0.00%
2023/02/06	0.1	47.90	0.1	47.90	47.10	0	2,999	0.00%
2023/02/03	4	47.19	0	0.00	47.05	4	3,009	0.13%
2023/02/02	7	47.46	0	0.00	47.35	7	3,022	0.23%
2023/02/01	3	46.86	0	47.90	47.40	3	3,024	0.10%
2023/01/30	10	45.80	0	0.00	45.80	10	3,020	0.33%
2023/01/17	0	45.20	0	0.00	44.75	0	3,034	0.00%
2023/01/16	30	44.35	0	0.00	44.20	30	3,039	0.99%
2023/01/13	29	44.88	0	0.00	44.70	29	3,045	0.95%
2023/01/12	33	45.54	0	0.00	45.20	33	3,078	1.07%
2023/01/11	14	45.74	6	46.30	46.30	8	3,100	0.26%
2023/01/10	0	0.00	21	47.11	47.10	-21	3,063	-0.69%
2023/01/06	0	47.54	0	0.00	47.70	0	3,093	0.00%
2023/01/05	9	48.89	8	48.07	47.65	1	3,123	0.03%
2023/01/04	0	0.00	3	46.80	48.10	-3	3,098	-0.10%
2022/12/29	0	0.00	2	45.85	45.35	-2	3,110	-0.06%
2022/12/28	1	46.70	4	46.81	46.30	-3	3,171	-0.09%
2022/12/27	5	46.40	2	46.73	46.85	3	3,176	0.09%
2022/12/26	2.1	47.18	5	46.85	46.85	-2.9	3,175	-0.09%
2022/12/22	2	45.00	2	44.95	45.05	0	3,189	0.00%
2022/12/21	5	44.86	1	45.10	44.30	4	3,228	0.12%
2022/12/20	7	45.16	15	45.41	44.50	-8	3,250	-0.25%
2022/12/19	36	46.78	7	46.77	46.20	29	3,286	0.88%
2022/12/16	17	47.99	4	47.85	47.70	13	3,309	0.39%
2022/12/15	1	49.00	0	0.00	48.80	1	3,304	0.03%
2022/12/14	2	47.90	2	48.38	48.70	0	3,301	0.00%
2022/12/13	2	48.45	4	48.05	47.80	-2	3,281	-0.06%
2022/12/12	19	50.20	14	49.93	49.15	5	3,254	0.15%
2022/12/09	19	50.82	42	51.23	49.70	-23	3,136	-0.73%
2022/12/08	5	48.93	15	48.87	48.20	-10	2,828	-0.35%
2022/12/07	2.1	47.61	1	47.20	47.45	1.1	2,731	0.04%
2022/12/06	1	48.85	23	47.65	47.30	-22	2,718	-0.81%
2022/12/05	3	48.35	0	0.00	48.25	3	2,758	0.11%
2022/12/02	3	48.63	4	48.35	48.55	-1	2,755	-0.04%
2022/11/30	6	46.51	15	47.00	46.65	-9	2,665	-0.34%
2022/11/28	2	45.53	2	45.48	45.45	0	2,770	0.00%
2022/11/25	4	46.60	0	0.00	45.60	4	2,853	0.14%
2022/11/24	3	46.20	0	0.00	46.40	3	2,899	0.10%
2022/11/23	2	45.70	1	45.20	45.25	1	3,180	0.03%
2022/11/22	14	45.77	4	45.60	45.20	10	3,321	0.30%
2022/11/21	3	45.58	1	46.20	45.95	2	3,409	0.06%
2022/11/18	7	47.16	8	47.01	45.95	-1	3,457	-0.03%
2022/11/17	1	46.75	1	46.80	47.10	0	3,427	0.00%
2022/11/16	21.1	47.66	5	46.79	47.20	16.1	3,435	0.47%
2022/11/15	7	47.06	6	46.48	47.95	1	3,462	0.03%
2022/11/14	2	42.85	3	43.58	43.70	-1	3,487	-0.03%
2022/11/11	1	42.70	0	0.00	42.45	1	3,660	0.03%
2022/11/10	1	43.59	2	42.35	42.65	-1	3,812	-0.03%
2022/11/09	4	43.43	2	43.20	43.25	2	3,903	0.05%
2022/11/08	4	43.90	5	44.80	43.75	-1	3,919	-0.03%
2022/11/07	2	44.80	17	44.54	44.35	-15	3,933	-0.38%
2022/11/04	8	43.91	1	44.45	44.65	7	4,022	0.17%
2022/11/03	6	42.68	2	42.80	43.45	4	4,069	0.10%
2022/11/02	2	42.65	1	42.75	43.05	1	4,303	0.02%
2022/11/01	2	42.50	1	42.60	42.80	1	4,405	0.02%
2022/10/31	1	42.70	0	0.00	41.95	1	4,427	0.02%
2022/10/28	10	42.66	0	0.00	42.65	10	4,475	0.22%
2022/10/27	0	0.00	1	41.60	42.25	-1	4,502	-0.02%
2022/10/25	1	41.25	0	0.00	40.95	1	4,623	0.02%
2022/10/20	3	43.73	2	43.45	43.25	1	4,944	0.02%
2022/10/19	2	43.90	0	0.00	43.80	2	4,975	0.04%
2022/10/18	1	42.55	1	42.85	43.40	0	5,146	0.00%
2022/10/17	1	41.07	1	41.50	42.50	0	5,238	0.00%
2022/10/12	0	0.00	1	44.05	44.60	-1	5,333	-0.02%
2022/10/07	1	45.70	2	45.35	45.55	-1	5,376	-0.02%
2022/10/06	3	45.85	2	45.90	45.70	1	5,453	0.02%
2022/10/05	2	46.40	0	0.00	45.95	2	5,471	0.04%
2022/10/04	1	44.15	0	0.00	45.40	1	5,536	0.02%
2022/10/03	0	43.60	0	0.00	43.20	0	5,586	0.00%
2022/09/30	0	43.40	0	0.00	44.00	0	5,654	0.00%
2022/09/29	0	44.16	0	0.00	43.70	0	5,784	0.00%
2022/09/28	5	45.59	0	0.00	44.20	5	5,996	0.08%
2022/09/27	5	47.03	1	47.60	47.30	4	6,633	0.06%
2022/09/26	17	47.56	0	0.00	47.40	17	6,909	0.25%
2022/09/23	0	50.80	0	0.00	50.60	0	7,174	0.00%
2022/09/22	0	53.08	0	0.00	53.10	0	7,381	0.00%
2022/09/21	0	53.26	0	0.00	53.00	0	7,651	0.00%
2022/09/15	2.1	56.04	2	55.80	54.50	0.1	8,572	0.00%
2022/09/14	2	56.25	1	56.10	56.00	1	8,637	0.01%
2022/09/13	3	57.23	3	57.10	57.60	0	8,595	0.00%
2022/09/12	3	56.70	2	56.90	57.50	1	8,605	0.01%
2022/09/05	0	0.00	2	55.95	55.70	-2	8,573	-0.02%
2022/09/02	5	57.56	7	57.16	57.10	-2	8,538	-0.02%
2022/09/01	2	58.15	6	57.87	57.50	-4	8,466	-0.05%
2022/08/31	7	58.04	1	58.10	57.90	6	8,385	0.07%
2022/08/30	47	58.57	50	59.49	57.80	-3	8,364	-0.04%
2022/08/29	22	58.39	19	58.09	57.30	3	8,096	0.04%
2022/08/26	13	57.52	27.1	57.86	58.30	-14.1	8,035	-0.18%
2022/08/25	2.1	56.22	47	56.39	57.40	-44.9	7,976	-0.56%
2022/08/24	1	55.80	2	55.90	55.20	-1	7,938	-0.01%
2022/08/23	51	56.28	1.1	55.92	56.30	50	7,911	0.63%
2022/08/22	25.1	57.19	25	57.22	56.10	0.1	7,900	0.00%
2022/08/19	52	57.32	46.3	57.56	57.60	5.7	7,749	0.07%
2022/08/18	27.1	57.09	60	57.25	58.90	-33	7,514	-0.44%
2022/08/17	25	55.81	47	56.46	55.80	-22	7,316	-0.30%
2022/08/16	15	55.36	7	54.93	54.80	8	7,145	0.11%
2022/08/15	1	54.70	4	54.58	54.80	-3	7,037	-0.04%
2022/08/12	1	53.60	3	53.70	54.20	-2	7,014	-0.03%
2022/08/11	9	55.08	13	55.72	54.40	-4	7,033	-0.06%
2022/08/10	13	54.72	9	54.73	54.30	4	6,994	0.06%
2022/08/09	19	55.07	19	55.00	54.40	0	7,076	0.00%
2022/08/08	16	53.01	14	53.54	54.00	2	6,895	0.03%
2022/08/05	4	50.65	0	0.00	51.50	4	6,853	0.06%
2022/08/04	0	0.00	1	51.50	49.40	-1	6,865	-0.01%
2022/08/03	15	52.39	12.1	51.63	50.90	2.9	6,874	0.04%
2022/08/02	41	53.81	24	53.74	53.30	17	6,852	0.25%
2022/08/01	3	55.63	2	55.15	55.60	1	6,840	0.01%
2022/07/29	13.4	55.23	44	55.30	55.00	-30.6	6,769	-0.45%
2022/07/28	12	54.08	17	54.39	53.80	-5	6,613	-0.08%
2022/07/27	6	53.90	12	53.62	54.00	-6	6,560	-0.09%
2022/07/26	12	54.78	6	54.57	53.60	6	6,546	0.09%
2022/07/25	39	55.37	23	54.96	54.10	16	6,606	0.24%
2022/07/22	7	53.37	13	53.46	53.50	-6	6,607	-0.09%
2022/07/21	8	52.33	0	0.00	52.30	8	6,589	0.12%
2022/07/20	1	52.00	0	52.00	52.00	1	6,665	0.01%
2022/07/19	25	52.00	5	51.70	51.70	20	6,737	0.30%
2022/07/18	6	51.27	0	0.00	51.20	6	6,766	0.09%
2022/07/15	1	49.55	1	51.10	51.00	0	6,901	0.00%
2022/07/14	0	0.00	10	49.15	49.95	-10	7,064	-0.14%
2022/07/13	20	49.15	13	49.48	48.40	7	7,220	0.10%
2022/07/12	0	49.90	1	49.15	48.30	-1	7,380	-0.01%
2022/07/11	7	51.76	12	51.89	53.10	-5	7,515	-0.07%
2022/07/08	7	52.94	2	52.60	53.30	5	7,695	0.06%
2022/07/07	22	51.54	23	52.22	52.40	-1	8,006	-0.01%
2022/07/06	38	54.94	12.5	53.61	53.00	25.5	8,458	0.30%
2022/07/05	52	58.22	64	58.41	57.00	-12	8,739	-0.14%
2022/07/04	9	53.93	15	55.25	55.30	-6	8,229	-0.07%
2022/07/01	43.5	54.50	21	55.01	52.90	22.5	8,150	0.28%
2022/06/30	43	53.83	46	54.10	54.20	-3	8,182	-0.04%
2022/06/29	13	54.21	10	54.02	54.00	3	8,032	0.04%
2022/06/28	44	54.27	41	54.42	55.00	3	7,956	0.04%
2022/06/27	25	51.67	33	51.19	52.80	-8	7,575	-0.11%
2022/06/24	9	46.19	3	46.04	48.00	6	7,364	0.08%
2022/06/23	1	44.75	1	43.35	43.65	0	7,410	0.00%
2022/06/22	6	46.08	7	45.75	44.50	-1	7,594	-0.01%
2022/06/20	4	44.91	3.1	43.94	42.95	0.9	7,980	0.01%
2022/06/17	3.1	45.02	3.1	44.96	44.90	0	8,193	0.00%
2022/06/16	1	47.44	1	46.40	45.65	0	8,489	0.00%
2022/06/15	2	47.31	1	48.50	47.05	1	8,820	0.01%
2022/06/14	0	0.00	4	47.76	48.15	-4	9,858	-0.04%
2022/06/10	0	0.00	1	51.30	51.30	-1	11,246	-0.01%
2022/06/09	1	51.60	1.1	51.22	51.60	-0.1	11,682	0.00%
2022/06/08	0	51.40	1	50.90	51.20	-1	12,280	-0.01%
2022/06/06	3	54.13	8	54.93	53.40	-5	13,536	-0.04%
2022/06/02	3	53.77	3	53.43	53.10	0	13,631	0.00%
2022/06/01	7	53.46	10	53.93	53.60	-3	13,792	-0.02%
2022/05/31	2	52.60	3	52.77	52.70	-1	14,139	-0.01%
2022/05/30	0	0.00	3	52.37	52.60	-3	14,536	-0.02%
2022/05/27	0	50.70	3	50.50	50.50	-3	14,718	-0.02%
2022/05/26	3	50.50	4	50.05	49.20	-1	14,744	-0.01%
2022/05/25	0	0.00	1	50.10	50.50	-1	14,748	-0.01%
2022/05/24	3	50.70	3	50.20	50.30	0	14,858	0.00%
2022/05/23	1	51.70	0	0.00	51.30	1	14,837	0.01%
2022/05/20	24	51.60	24	51.89	51.30	0	14,847	0.00%
2022/05/19	5	51.36	3	51.27	51.40	2	14,838	0.01%
2022/05/18	4	53.30	2	53.40	53.20	2	14,793	0.01%
2022/05/17	13	53.92	11	54.15	52.90	2	14,753	0.01%
2022/05/16	7.1	53.34	3	53.17	52.50	4.1	14,596	0.03%
2022/05/13	3	53.23	4	52.53	53.80	-1	14,551	-0.01%
2022/05/12	4	54.23	3	53.87	52.00	1	14,510	0.01%
2022/05/11	4	56.10	1	56.10	54.80	3	14,555	0.02%
2022/05/10	2	55.45	2	55.40	55.00	0	14,508	0.00%
2022/05/09	12	57.34	7	55.60	55.60	5	14,522	0.03%
2022/05/06	1	59.20	1	59.50	59.60	0	14,529	0.00%
2022/05/05	2	60.40	6	60.28	59.90	-4	14,584	-0.03%
2022/05/04	0	0.00	4	59.68	59.20	-4	14,581	-0.03%
2022/05/03	22	60.90	24	60.72	60.40	-2	14,614	-0.01%
2022/04/29	13	62.15	4.2	61.93	61.30	8.8	14,653	0.06%
2022/04/28	55.1	58.19	57	60.26	61.60	-1.9	14,737	-0.01%
2022/04/27	24.1	56.98	21.2	57.42	58.90	2.9	14,573	0.02%
2022/04/26	1	59.20	3	59.43	59.10	-2	14,544	-0.01%
2022/04/25	6.2	59.46	6	59.35	58.10	0.2	14,483	0.00%
2022/04/22	49	62.71	19	61.28	61.10	30	14,501	0.21%
2022/04/21	21	64.65	8	63.93	63.40	13	14,805	0.09%
2022/04/20	138	64.98	163	64.65	64.50	-25	14,920	-0.17%	大買/大賣/
2022/04/19	46	63.29	52	64.01	64.60	-6	15,211	-0.04%
2022/04/18	54	64.04	46	64.00	64.10	8	15,472	0.05%
2022/04/15	34.1	64.47	30	64.36	63.00	4.1	15,402	0.03%
2022/04/14	60	65.05	51	64.31	63.90	9	15,222	0.06%
2022/04/13	84	65.34	85	65.41	65.90	-1	15,091	-0.01%
2022/04/12	98	64.44	104.2	64.54	66.50	-6.2	15,142	-0.04%	大賣/
2022/04/11	49.1	63.03	43.1	63.67	63.20	6	14,737	0.04%
2022/04/08	12.1	60.80	9	61.08	61.60	3.1	14,279	0.02%
2022/04/07	12	62.33	9	61.29	59.40	3	14,143	0.02%
2022/04/06	26	63.22	24	63.37	63.80	2	13,976	0.01%
2022/04/01	2	61.70	2	61.55	61.50	0	13,647	0.00%
2022/03/31	4	62.10	11	61.50	61.50	-7	13,578	-0.05%
2022/03/30	31	62.07	121	61.39	60.50	-90	13,426	-0.67%	大賣/
2022/03/29	1.1	59.90	3	59.57	60.50	-2	13,402	-0.01%
2022/03/28	22	59.73	20	60.07	60.60	2	13,408	0.01%
2022/03/25	6	61.60	10	61.40	59.80	-4	13,358	-0.03%
2022/03/24	130.1	65.13	127	63.62	63.30	3.1	13,456	0.02%	大買/大賣/
2022/03/23	19	63.45	22	63.44	63.00	-3	13,215	-0.02%
2022/03/22	34	63.82	71	63.75	62.90	-37	13,155	-0.28%
2022/03/21	20	64.70	34	64.10	62.30	-14	13,130	-0.11%
2022/03/18	104	62.63	95	62.35	61.70	9	13,246	0.07%	大買/
2022/03/17	78	63.45	64	63.04	63.20	14	13,103	0.11%
2022/03/16	97	59.07	101.1	60.27	62.50	-4.1	12,201	-0.03%	大賣/
2022/03/15	45.1	60.15	65	58.94	56.90	-19.9	11,699	-0.17%
2022/03/14	144	58.23	141	58.47	58.90	3	10,877	0.03%	大買/大賣/
2022/03/11	59	57.68	60	58.08	59.90	-1	10,458	-0.01%
2022/03/10	99	58.11	82.1	58.59	56.70	17	9,968	0.17%
2022/03/09	60.1	55.26	41	54.16	56.80	19	9,155	0.21%
2022/03/08	10	52.92	9	53.16	51.70	1	8,889	0.01%
2022/03/07	37	53.65	22	53.41	51.80	15	8,706	0.17%
2022/03/04	40	54.25	53.1	54.34	54.20	-13.1	8,506	-0.15%
2022/03/03	58.1	53.29	36	53.33	54.20	22.1	8,153	0.27%
2022/03/02	36	51.00	30	51.21	50.60	6	7,751	0.08%
2022/03/01	1	49.80	2	49.25	49.15	-1	7,552	-0.01%
2022/02/25	4	48.08	3	48.43	48.35	1	7,561	0.01%
2022/02/24	5	49.08	17.1	47.97	47.35	-12.1	7,595	-0.16%
2022/02/22	1.1	46.78	1	46.85	46.85	0.1	7,496	0.00%
2022/02/21	2	48.03	2	48.28	48.50	0	7,516	0.00%
2022/02/18	0	48.50	1	48.05	48.10	-1	7,515	-0.01%
2022/02/17	2	48.33	3	48.82	48.50	-1	7,532	-0.01%
2022/02/16	3	48.65	3	48.45	48.65	0	7,569	0.00%
2022/02/15	1	48.05	0	0.00	47.50	1	7,729	0.01%
2022/02/14	0	0.00	6	48.53	47.65	-6	7,855	-0.08%
2022/02/11	77	49.75	25	50.43	49.80	52	7,857	0.66%
2022/02/10	2	49.38	7	49.06	48.95	-5	7,867	-0.06%
2022/02/09	4	49.03	6	49.25	49.50	-2	7,888	-0.03%
2022/02/08	7	48.41	1	47.40	49.10	6	7,908	0.08%
2022/02/07	4.1	47.31	1	46.25	46.40	3.1	7,978	0.04%
2022/01/26	0	47.85	1	47.50	47.45	-1	8,030	-0.01%
2022/01/25	6	49.27	11	48.42	47.60	-5	8,424	-0.06%
2022/01/24	3	50.18	12.1	49.35	49.70	-9.1	8,670	-0.11%
2022/01/21	55.1	53.27	21	53.66	52.00	34.1	8,955	0.38%
2022/01/20	3	52.33	5	52.58	52.30	-2	9,032	-0.02%
2022/01/19	2	52.30	1	52.10	51.90	1	9,076	0.01%
2022/01/18	5	53.06	2	53.10	52.10	3	9,076	0.03%
2022/01/17	17	53.21	9	53.86	53.40	8	9,151	0.09%
2022/01/14	74	54.90	47.1	54.59	53.20	27	9,109	0.30%
2022/01/13	10.1	55.55	72	54.10	53.80	-61.9	8,806	-0.70%
2022/01/12	14	53.64	8	53.73	56.90	6	8,657	0.07%
2022/01/11	16	54.03	13	54.59	55.80	3	8,421	0.04%
2022/01/10	8	50.85	7	50.73	50.80	1	8,387	0.01%
2022/01/07	14	49.42	6	50.14	48.75	8	8,596	0.09%
2022/01/06	19	51.58	23.4	50.68	50.60	-4.4	8,989	-0.05%
2022/01/05	73	53.76	48	53.90	52.90	25	9,010	0.28%
2022/01/04	22	51.22	20	51.00	52.30	2	8,630	0.02%
2022/01/03	25	49.86	10	49.25	50.00	15	8,443	0.18%
2021/12/30	0.1	48.85	0	0.00	49.50	0.1	8,383	0.00%
2021/12/29	2	49.68	5	48.82	49.65	-3	8,401	-0.04%
2021/12/28	1	49.00	11	48.27	48.00	-10	8,393	-0.12%
2021/12/27	3	49.25	0	0.00	49.00	3	8,667	0.03%
2021/12/24	1	49.95	9	48.88	48.85	-8	8,932	-0.09%
2021/12/23	16	50.60	2	51.20	50.20	14	8,908	0.16%
2021/12/22	0	48.00	2	48.10	49.30	-2	8,773	-0.02%
2021/12/21	4	47.35	2	47.78	48.00	2	8,735	0.02%
2021/12/20	36.3	50.34	21	49.65	48.30	15.3	8,667	0.18%
2021/12/17	4	48.90	4	48.70	48.00	0	8,355	0.00%
2021/12/16	0	0.00	6	48.32	48.35	-6	8,261	-0.07%
2021/12/15	7	48.17	10	47.83	47.50	-3	8,230	-0.04%
2021/12/14	81	48.03	79	48.31	47.55	2	8,123	0.02%
2021/12/13	41	46.10	39	45.89	46.50	2	7,652	0.03%
2021/12/10	3	45.38	3	44.93	45.00	0	7,443	0.00%
2021/12/09	1	44.05	10	44.75	44.05	-9	7,265	-0.12%
2021/12/08	1	43.10	1	43.50	43.20	0	7,182	0.00%
2021/12/06	3	44.00	3	43.55	43.40	0	7,134	0.00%
2021/12/03	10	43.35	26	45.10	42.95	-16	7,016	-0.23%
2021/11/30	1	41.65	1	42.10	41.80	0	6,762	0.00%
2021/11/29	0	40.77	2.1	40.36	40.85	-2	6,756	-0.03%
2021/11/26	2	41.63	0	0.00	41.10	2	6,732	0.03%
2021/11/25	2	42.60	7	42.54	42.50	-5	6,735	-0.07%
2021/11/24	0	0.00	3	43.42	43.20	-3	6,774	-0.04%
2021/11/22	3	42.30	1	42.05	42.40	2	6,683	0.03%
2021/11/19	2.1	41.57	2	42.05	41.15	0.1	6,672	0.00%
2021/11/18	2	41.35	5	41.55	41.45	-3	6,657	-0.05%
2021/11/17	1	42.75	3	42.55	42.40	-2	6,618	-0.03%
2021/11/16	3	42.90	0	0.00	42.10	3	6,619	0.05%
2021/11/15	2	42.33	2	42.73	42.10	0	6,597	0.00%
2021/11/12	22.1	42.68	5	42.85	42.00	17.1	6,545	0.26%
2021/11/11	2	46.20	4	47.00	45.90	-2	6,384	-0.03%
2021/11/10	8	45.65	0	0.00	45.45	8	6,263	0.13%
2021/11/09	1	46.90	2	46.60	46.45	-1	6,229	-0.02%
2021/11/08	3	46.27	7	46.29	45.40	-4	6,130	-0.07%
2021/11/05	6	46.23	4	46.11	45.65	2	6,108	0.03%
2021/11/04	3	47.00	1	47.90	46.85	2	6,054	0.03%
2021/11/03	1.1	48.01	2	46.35	46.35	-0.9	5,922	-0.02%
2021/11/02	10	48.86	1.1	49.49	48.35	8.9	5,792	0.15%
2021/11/01	4.1	48.60	13.4	49.56	49.70	-9.3	5,363	-0.17%
2021/10/29	17.1	47.22	11	47.46	45.20	6.1	5,080	0.12%
2021/10/28	17	45.32	21.2	46.30	48.40	-4.2	4,708	-0.09%
2021/10/27	0	0.00	3	43.08	44.00	-3	4,418	-0.07%
2021/10/26	1	42.50	1	42.40	41.80	0	4,331	0.00%
2021/10/25	57	44.54	56	43.58	43.60	1	4,267	0.02%
2021/10/22	5	42.83	4	43.30	43.20	1	4,148	0.02%
2021/10/21	2	42.50	5	42.89	42.50	-3	4,098	-0.07%
2021/10/20	17	44.51	16	44.51	43.25	1	4,007	0.03%
2021/10/19	78	43.41	78	43.54	44.70	0	3,860	0.00%
2021/10/18	34	43.79	40.2	44.23	44.60	-6.2	3,596	-0.17%
2021/10/15	25.3	41.56	25.4	42.01	42.90	-0.2	3,142	-0.01%
2021/10/14	83	37.80	80	39.39	39.00	3	2,825	0.11%
2021/10/13	5	36.05	29	36.24	37.60	-24	2,452	-0.98%
2021/10/12	7	34.69	0	0.00	34.20	7	2,351	0.30%
2021/10/08	3	33.72	1	33.35	34.00	2	2,293	0.09%
2021/10/07	2	33.75	2	33.53	33.55	0	2,287	0.00%
2021/10/06	8	33.80	8	33.34	33.20	0	2,277	0.00%
2021/10/05	1	32.60	1	32.90	33.80	0	2,233	0.00%
2021/10/04	8	36.66	8	34.94	34.40	0	2,200	0.00%
2021/10/01	16	35.61	11	36.03	36.50	5	1,906	0.26%
2021/09/30	0	0.00	1	33.85	33.60	-1	1,626	-0.06%
2021/09/29	3	33.27	4	33.04	32.40	-1	1,612	-0.06%
2021/09/28	8	33.30	6	33.55	33.30	2	1,599	0.13%
2021/09/27	1	32.20	2	32.10	32.20	-1	1,559	-0.06%
2021/09/24	2	31.03	1	31.25	31.15	1	1,554	0.06%
2021/09/23	6	31.37	0	0.00	30.60	6	1,641	0.37%
2021/09/22	2.1	30.80	0	0.00	30.30	2.1	1,637	0.13%
2021/09/17	0.2	33.15	1	36.05	33.15	-0.9	1,595	-0.05%
2021/09/16	1	35.75	0	0.00	35.80	1	1,524	0.07%
2021/09/14	0	0.00	1	36.35	36.15	-1	1,669	-0.06%
2021/09/13	1	38.80	0	0.00	37.05	1	1,712	0.06%
2021/09/09	0	0.00	2	36.05	35.90	-2	1,792	-0.11%
2021/09/07	0	0.00	1	36.05	36.35	-1	2,240	-0.04%
2021/09/06	4	37.00	0	0.00	36.80	4	2,289	0.17%
2021/09/03	2	38.95	0	0.00	38.45	2	2,358	0.08%
2021/09/02	0	0.00	1	38.35	38.35	-1	2,431	-0.04%
2021/08/31	0.1	39.85	1	39.15	39.40	-1	2,439	-0.04%
2021/08/30	3.1	40.51	2	40.25	40.05	1.1	2,433	0.05%
2021/08/27	1	38.40	2	39.15	38.05	-1	2,383	-0.04%
2021/08/26	2	37.63	0	0.00	37.50	2	2,371	0.08%
2021/08/25	2	36.70	4	37.81	38.20	-2	2,411	-0.08%
2021/08/24	1	37.50	0	0.00	36.65	1	2,438	0.04%
2021/08/23	0.1	37.40	0	0.00	37.80	0.1	2,467	0.00%
2021/08/20	0	0.00	1	37.00	36.05	-1	2,490	-0.04%
2021/08/12	0.1	39.78	0	0.00	40.35	0.1	2,952	0.00%
2021/08/11	12	39.58	0.2	39.60	39.50	11.8	3,038	0.39%
2021/08/06	1	45.00	0	0.00	45.00	1	3,326	0.03%
2021/08/05	0	0.00	3	45.75	45.55	-3	3,476	-0.09%
2021/07/30	0	0.00	2	44.98	44.80	-2	3,539	-0.06%
2021/07/29	1	45.25	0	0.00	45.40	1	3,617	0.03%
2021/07/28	2	45.75	2	45.10	45.10	0	3,641	0.00%
2021/07/27	3	47.75	17	48.22	46.25	-14	3,679	-0.38%
2021/07/26	15	48.01	3	47.73	47.10	12	3,679	0.33%
2021/07/23	0	0.00	1	45.90	45.90	-1	3,655	-0.03%
2021/07/22	0.1	45.60	4	45.91	45.80	-3.9	3,655	-0.11%
2021/07/21	1	47.80	7	46.51	45.85	-6	3,660	-0.16%
2021/07/20	0	0.00	0	47.65	47.50	0	3,657	0.00%
2021/07/19	0	49.80	3	48.65	48.85	-3	3,653	-0.08%
2021/07/16	5	46.32	12	47.02	46.00	-7	3,612	-0.19%
2021/07/15	3.1	45.47	2	45.35	45.30	1.1	3,631	0.03%
2021/07/14	1	44.71	0	0.00	44.25	1	3,647	0.03%
2021/07/13	0	0.00	6	46.32	45.05	-6	3,670	-0.16%
2021/07/12	0	0.00	1	47.25	47.05	-1	3,707	-0.03%
2021/07/09	4	46.80	2	47.38	46.50	2	3,729	0.05%
2021/07/08	0.1	46.20	0	0.00	46.60	0.1	3,871	0.00%
2021/07/07	4	46.71	1	46.00	46.00	3	4,406	0.07%
2021/07/06	1	47.40	15	47.05	47.05	-14	4,432	-0.32%
2021/07/05	1	47.60	0	0.00	48.00	1	4,455	0.02%
2021/06/30	12	50.00	10	51.98	49.45	2	4,572	0.04%
2021/06/28	1	49.35	0	0.00	48.30	1	4,516	0.02%
2021/06/25	2	49.90	1	49.25	49.30	1	4,538	0.02%
2021/06/24	3	50.30	1	50.10	50.10	2	4,600	0.04%
2021/06/23	4	50.28	24	50.87	50.50	-20	4,600	-0.43%
2021/06/22	7	48.94	1	48.95	48.15	6	4,534	0.13%
2021/06/21	10	50.07	0	0.00	49.50	10	4,525	0.22%
2021/06/18	10	49.11	8	50.86	51.80	2	4,572	0.04%
2021/06/17	32	50.34	8	50.45	50.40	24	4,853	0.49%
2021/06/16	0	0.00	17	48.44	50.10	-17	4,630	-0.37%
2021/06/15	21	45.40	5	45.62	45.55	16	4,610	0.35%
2021/06/11	8	44.85	2	44.23	44.15	6	4,610	0.13%
2021/06/10	2	45.58	10.1	46.81	46.80	-8.1	4,593	-0.18%
2021/06/08	1	44.75	2	44.75	44.75	-1	4,846	-0.02%
2021/06/04	3	45.43	0	0.00	44.70	3	5,116	0.06%
2021/06/03	3	45.80	7	46.03	45.90	-4	5,128	-0.08%
2021/06/02	2.1	47.09	2	47.43	45.50	0.1	5,146	0.00%
2021/06/01	0	0.00	4	46.94	47.20	-4	5,136	-0.08%
2021/05/31	5	46.12	3	44.90	45.70	2	5,150	0.04%
2021/05/28	0	0.00	4	45.14	45.00	-4	5,263	-0.08%
2021/05/27	3	44.37	0	0.00	45.10	3	5,266	0.06%
2021/05/26	0.1	44.10	0	0.00	43.75	0.1	5,269	0.00%
2021/05/25	2	44.90	2	43.75	43.80	0	5,298	0.00%
2021/05/21	9.2	42.15	138	42.05	41.95	-128.8	5,356	-2.40%	大賣/鉅額交易
2021/05/20	152	46.68	16	45.67	42.20	136	5,331	2.55%	大買/鉅額交易
2021/05/19	4	43.26	2	44.03	45.40	2	5,201	0.04%
2021/05/18	2	41.15	6	40.72	41.30	-4	5,140	-0.08%
2021/05/17	3	38.75	3	37.90	37.55	0	5,103	0.00%
2021/05/14	7	43.74	7	44.68	41.70	0	5,068	0.00%
2021/05/13	9	42.69	2	43.08	42.15	7	4,928	0.14%
2021/05/12	1.1	50.96	2	50.00	46.80	-0.9	4,954	-0.02%
2021/05/11	8.1	53.21	1	54.90	52.00	7.1	4,956	0.14%
2021/05/10	1	58.50	1	58.00	57.70	0	4,977	0.00%
2021/05/07	1	56.80	2	57.40	57.60	-1	5,010	-0.02%
2021/05/06	7.2	56.65	4	57.08	56.40	3.2	5,038	0.06%
2021/05/05	10	57.70	14	57.82	55.80	-4	4,987	-0.08%
2021/05/04	9	57.73	2	59.05	57.80	7	5,010	0.14%
2021/05/03	7	63.30	5	64.00	61.20	2	5,033	0.04%
2021/04/29	0.1	62.50	2	61.90	63.00	-1.9	5,197	-0.04%
2021/04/28	0	0.00	2	63.15	62.50	-2	5,278	-0.04%
2021/04/27	6.1	63.34	4	63.80	63.40	2.1	5,366	0.04%
2021/04/26	7	62.83	11	62.85	63.20	-4	5,481	-0.07%
2021/04/23	9	62.46	7	63.20	62.90	2	5,517	0.04%
2021/04/22	14	63.40	5	63.50	62.30	9	5,531	0.16%
2021/04/21	7	65.77	7	65.09	65.00	0	5,540	0.00%
2021/04/20	1	67.50	2	66.40	66.10	-1	5,547	-0.02%
2021/04/19	2	66.80	4	66.58	66.30	-2	5,629	-0.04%
2021/04/16	4	68.70	4	67.65	67.90	0	5,773	0.00%
2021/04/15	3	67.10	3	67.30	67.30	0	6,029	0.00%
2021/04/14	34	68.40	31	65.82	66.40	3	6,342	0.05%
2021/04/13	103	69.69	116	68.68	68.50	-13	6,342	-0.21%	大買/大賣/
2021/04/12	21	65.68	23	66.03	66.00	-2	5,884	-0.03%
2021/04/09	13	65.72	12	65.10	65.10	1	5,958	0.02%
2021/04/08	20	66.20	18	67.29	66.00	2	6,017	0.03%
2021/04/07	37	66.73	36.1	66.91	66.50	0.9	6,149	0.02%
2021/04/06	3	65.70	4	65.33	65.30	-1	6,526	-0.02%
2021/04/01	8	66.61	10	65.26	65.30	-2	6,743	-0.03%
2021/03/31	34	66.19	36	67.24	66.10	-2	7,352	-0.03%
2021/03/30	19	66.52	14.1	67.14	66.30	4.9	8,696	0.06%
2021/03/29	9	66.16	10	67.43	67.00	-1	9,031	-0.01%
2021/03/26	7.2	64.78	7	64.76	64.80	0.2	9,044	0.00%
2021/03/25	6	66.90	6	66.90	64.90	0	9,088	0.00%
2021/03/24	5.1	66.72	4	65.87	65.70	1.1	9,087	0.01%
2021/03/23	11	70.51	17	68.12	66.60	-6	9,079	-0.07%
2021/03/22	29	71.79	26	71.60	69.90	3	9,084	0.03%
2021/03/19	18	63.73	12	63.75	68.50	6	8,935	0.07%
2021/03/18	39	64.46	32	64.58	64.10	7	8,914	0.08%
2021/03/17	5	64.82	8	64.61	64.10	-3	8,931	-0.03%
2021/03/16	9	65.30	10	65.56	64.90	-1	8,962	-0.01%
2021/03/15	18	66.16	19	65.80	65.20	-1	9,010	-0.01%
2021/03/12	33	65.09	29	65.44	64.20	4	8,927	0.04%
2021/03/11	13	63.82	8	64.38	63.80	5	8,889	0.06%
2021/03/10	55	64.25	70	64.32	63.70	-15	8,864	-0.17%
2021/03/09	6	61.55	6	61.00	61.00	0	8,844	0.00%
2021/03/08	6	62.10	6	62.32	61.30	0	8,950	0.00%
2021/03/05	9	61.64	6	62.07	61.40	3	9,089	0.03%
2021/03/04	5	64.56	4	64.10	62.80	1	9,315	0.01%
2021/03/03	8	64.33	8	64.68	64.50	0	9,523	0.00%
2021/03/02	5	63.70	5	62.82	63.00	0	9,964	0.00%
2021/02/26	2	62.45	1	62.60	62.60	1	10,758	0.01%
2021/02/25	9	63.61	7	63.10	62.70	2	11,037	0.02%
2021/02/24	15	64.30	16	64.17	62.80	-1	11,232	-0.01%
2021/02/23	8	62.70	9	62.78	62.10	-1	11,626	-0.01%
2021/02/22	9	63.02	8	63.10	63.00	1	12,275	0.01%
2021/02/19	9	61.09	15	61.78	61.90	-6	12,431	-0.05%
2021/02/18	2	59.60	2	59.85	60.30	0	12,871	0.00%
2021/02/17	8	58.15	6	58.93	59.70	2	12,989	0.02%
2021/02/05	6	57.90	6	58.00	58.00	0	13,254	0.00%
2021/02/04	6	57.10	6	56.80	57.20	0	13,747	0.00%
2021/02/03	11	57.21	10	58.21	57.20	1	14,188	0.01%
2021/02/02	7	57.43	5	56.00	56.00	2	14,354	0.01%
2021/02/01	7	56.94	8	57.48	57.30	-1	14,885	-0.01%
2021/01/29	5	60.70	5	58.00	58.00	0	15,826	0.00%
2021/01/28	4	59.25	2	59.80	59.80	2	16,479	0.01%
2021/01/27	6	60.95	6	60.25	60.30	0	16,931	0.00%
2021/01/26	5	62.20	13	61.47	60.60	-8	17,105	-0.05%
2021/01/25	12	62.97	8	62.95	63.00	4	17,394	0.02%
2021/01/22	40	63.26	36	63.06	62.50	4	17,744	0.02%
2021/01/21	15	61.79	13	60.68	60.60	2	18,173	0.01%
2021/01/20	14	63.46	16	60.54	60.00	-2	18,259	-0.01%
2021/01/19	32	62.88	31	63.52	63.50	1	18,379	0.01%
2021/01/18	17	61.86	18	61.01	60.60	-1	18,467	-0.01%
2021/01/15	10	64.40	15	62.50	62.10	-5	18,509	-0.03%
2021/01/14	34	63.82	60	64.41	63.70	-26	18,562	-0.14%
2021/01/13	18	63.79	9	63.92	63.00	9	18,616	0.05%
2021/01/12	70	64.16	34	63.41	63.70	36	18,692	0.19%
2021/01/11	21	65.03	16	66.28	65.50	5	18,784	0.03%
2021/01/08	70	68.62	65	67.06	66.30	5	18,730	0.03%
2021/01/07	38	68.42	37.1	68.69	70.10	0.9	18,616	0.00%
2021/01/06	43	67.35	50	65.29	63.80	-7	19,991	-0.04%
2021/01/05	18	69.26	33.1	69.01	68.50	-15.1	21,261	-0.07%
2021/01/04	15	70.65	8	69.55	69.00	7	21,267	0.03%
2020/12/31	26	69.55	59	69.28	70.10	-33	21,437	-0.15%
2020/12/30	24	71.56	26	70.30	69.20	-2	21,684	-0.01%
2020/12/29	14	71.81	19	71.75	71.00	-5	21,788	-0.02%
2020/12/28	35	71.45	29	70.58	69.70	6	21,406	0.03%
2020/12/25	29.2	73.38	20	74.56	70.30	9.2	21,490	0.04%
2020/12/24	74	69.77	96	70.22	72.60	-22	20,907	-0.11%
2020/12/23	46	65.66	22	64.88	67.40	24	19,635	0.12%
2020/12/22	24	63.33	18	62.97	61.30	6	19,452	0.03%
2020/12/21	12	62.74	12	63.06	64.30	0	19,598	0.00%
2020/12/18	8	62.29	11	62.85	62.60	-3	19,786	-0.02%
2020/12/17	3	62.00	3	62.10	62.10	0	19,778	0.00%
2020/12/16	6	62.57	5	61.98	62.10	1	19,790	0.01%
2020/12/15	21	62.99	22	62.90	61.40	-1	19,793	-0.01%
2020/12/14	7	60.44	7	61.39	62.60	0	19,720	0.00%
2020/12/11	24	59.74	10	59.76	59.80	14	19,753	0.07%
2020/12/10	6	61.90	28	61.09	60.50	-22	19,838	-0.11%
2020/12/09	21	63.45	18	63.31	62.40	3	19,890	0.02%
2020/12/08	3	62.40	2	62.50	62.50	1	19,954	0.01%
2020/12/07	12	61.48	23	62.66	62.90	-11	20,155	-0.05%
2020/12/04	17	62.37	3	61.83	61.80	14	20,524	0.07%
2020/12/03	25	63.20	27	63.53	62.10	-2	20,781	-0.01%
2020/12/02	11	63.02	31	62.54	62.30	-20	21,149	-0.09%
2020/12/01	25	64.08	18	64.52	63.60	7	22,532	0.03%
2020/11/30	31	66.93	29	66.28	65.50	2	22,888	0.01%
2020/11/27	32	65.93	40	65.68	65.70	-8	22,916	-0.03%
2020/11/26	68	66.91	71	66.18	64.60	-3	22,788	-0.01%
2020/11/25	118	64.99	113	64.98	65.50	5	22,333	0.02%	大買/大賣/
2020/11/24	36	62.66	23	62.50	63.30	13	21,546	0.06%
2020/11/23	15	61.69	6	61.33	60.80	9	21,285	0.04%
2020/11/20	36	62.72	31	62.10	61.60	5	21,093	0.02%
2020/11/19	65	60.49	84	61.26	60.60	-19	20,626	-0.09%
2020/11/18	12	58.51	4	58.10	58.40	8	20,001	0.04%
2020/11/17	63	59.90	40	60.19	58.10	23	19,821	0.12%
2020/11/16	11	57.45	12	57.08	57.00	-1	19,490	-0.01%
2020/11/13	5	57.48	6	58.02	58.20	-1	19,528	-0.01%
2020/11/12	19	56.38	17	55.64	58.70	2	19,415	0.01%
2020/11/11	61	59.41	64	57.91	57.50	-3	19,038	-0.02%
2020/11/10	25	64.83	50	65.07	63.60	-25	18,794	-0.13%
2020/11/09	57	64.60	34	64.91	65.20	23	18,547	0.12%
2020/11/06	74	64.61	75	64.20	61.80	-1	18,159	-0.01%
2020/11/05	43	62.51	47	63.37	63.50	-4	17,342	-0.02%
2020/11/04	12	58.17	32	58.28	57.80	-20	16,906	-0.12%
2020/11/03	13	58.35	10	57.80	57.00	3	16,565	0.02%
2020/11/02	5	56.68	4	56.88	57.90	1	16,671	0.01%
2020/10/30	34	61.74	35	61.54	57.20	-1	16,486	-0.01%
2020/10/29	46	63.30	31	63.12	62.00	15	16,236	0.09%
2020/10/28	12	65.88	5	64.96	62.30	7	15,834	0.04%
2020/10/27	7	65.34	4	65.08	64.90	3	15,895	0.02%
2020/10/26	17	60.99	16	62.86	63.80	1	15,799	0.01%
2020/10/23	1	57.00	0	0.00	58.00	1	15,662	0.01%
2020/10/22	2	56.10	1	55.50	55.60	1	15,608	0.01%
2020/10/21	1	56.80	4	56.80	56.10	-3	15,547	-0.02%
2020/10/20	1	58.60	18	58.91	58.30	-17	15,478	-0.11%
2020/10/19	16	57.73	20	56.63	59.50	-4	15,380	-0.03%
2020/10/16	4	55.98	8	56.36	55.10	-4	15,211	-0.03%
2020/10/15	7	56.09	28	53.79	56.00	-21	15,133	-0.14%
2020/10/14	102	56.52	168	56.64	57.00	-66	15,022	-0.44%	大買/大賣/
2020/10/13	94	50.86	399	50.79	54.00	-305	13,391	-2.28%	大賣/鉅額交易
2020/10/12	5	49.10	8	49.10	49.10	-3	12,395	-0.02%
2020/10/08	2	44.08	79	44.20	44.65	-77	12,583	-0.61%
2020/10/07	41	39.30	185	39.64	40.60	-144	12,553	-1.15%	大賣/鉅額交易
2020/10/06	45	38.76	101	39.35	38.50	-56	12,343	-0.45%	大賣/
2020/10/05	3	36.97	3	36.82	37.00	0	12,131	0.00%
2020/09/30	21	37.12	20	36.90	36.60	1	12,296	0.01%
2020/09/29	5	36.11	2	35.63	35.75	3	12,084	0.02%
2020/09/28	26	36.24	26	35.65	35.70	0	12,033	0.00%
2020/09/25	166	35.68	85	34.59	35.10	81	11,931	0.68%	大買/
2020/09/24	15	38.70	54	38.28	37.50	-39	11,731	-0.33%
2020/09/23	34	38.57	104	39.26	40.00	-70	11,468	-0.61%	大賣/
2020/09/22	54	37.24	46	37.24	37.30	8	11,208	0.07%
2020/09/21	22	37.86	4	37.88	37.90	18	11,156	0.16%
2020/09/18	26	38.35	10	38.20	37.90	16	11,110	0.14%
2020/09/17	13	38.70	19	38.81	38.50	-6	11,008	-0.05%
2020/09/16	77	37.62	40	38.48	38.45	37	10,878	0.34%
2020/09/15	36	38.17	39	37.77	37.45	-3	10,737	-0.03%
2020/09/14	26	36.20	9	36.65	36.65	17	10,560	0.16%
2020/09/11	8	38.34	8	37.64	37.50	0	10,417	0.00%
2020/09/10	104	38.98	41	39.22	39.05	63	10,243	0.62%	大買/
2020/09/09	53	38.83	38	39.24	38.65	15	9,950	0.15%
2020/09/08	164	38.99	85	38.82	37.30	79	9,448	0.84%	大買/
2020/09/07	96	41.75	45	42.33	39.30	51	9,115	0.56%
2020/09/04	244	44.33	319	44.25	43.10	-75	8,572	-0.87%	大買/大賣/
2020/09/03	21	42.53	111	42.12	43.00	-90	7,056	-1.28%	大賣/
2020/09/02	17	38.87	21	39.15	39.10	-4	6,524	-0.06%
2020/09/01	3	37.63	22	37.76	36.75	-19	6,229	-0.30%
2020/08/31	19	36.53	33	37.23	36.90	-14	6,088	-0.23%
2020/08/28	12	34.96	0	0.00	34.85	12	5,950	0.20%
2020/08/27	174	35.58	10	35.74	35.25	164	5,908	2.78%	大買/鉅額交易
2020/08/26	31	36.63	12	37.09	36.25	19	5,849	0.32%
2020/08/25	22	37.20	30	37.54	36.90	-8	5,790	-0.14%
2020/08/24	58	35.88	27	36.99	36.50	31	5,684	0.55%
2020/08/21	0	0.00	10	36.16	35.95	-10	5,622	-0.18%
2020/08/20	43	36.03	32	35.22	35.45	11	5,564	0.20%
2020/08/19	41	37.82	14	38.41	36.80	27	5,364	0.50%
2020/08/18	18	40.23	11	40.56	39.80	7	5,178	0.14%
2020/08/17	22	39.46	9	40.05	39.70	13	4,976	0.26%
2020/08/14	13	39.00	15	39.62	39.50	-2	4,826	-0.04%
2020/08/13	71	38.47	10	38.89	38.10	61	4,577	1.33%
2020/08/12	11	38.07	29	37.40	38.85	-18	4,472	-0.40%
2020/08/11	27	36.46	36	35.80	36.75	-9	4,272	-0.21%
2020/08/10	7	39.00	6	38.78	38.70	1	4,077	0.02%
2020/08/07	46	37.42	8	37.56	37.25	38	3,817	1.00%
2020/08/06	51	37.66	27	37.22	36.70	24	3,659	0.66%
2020/08/05	21	40.51	6	40.85	40.45	15	3,343	0.45%
2020/08/04	4	41.13	5	40.66	41.50	-1	3,188	-0.03%
2020/08/03	16	40.25	17	40.46	39.80	-1	3,011	-0.03%
2020/07/31	15	40.11	17	39.89	40.60	-2	2,780	-0.07%
2020/07/30	2	40.88	5	39.49	40.90	-3	2,530	-0.12%
2020/07/29	2	36.90	4.1	37.10	37.25	-2.1	2,414	-0.09%
2020/07/27	7	34.31	2	33.90	33.60	5	2,287	0.22%
2020/07/24	2	35.00	5	36.03	35.00	-3	2,246	-0.13%
2020/07/23	3	34.83	5	34.46	36.30	-2	2,184	-0.09%
2020/07/22	3	35.70	1	35.40	35.25	2	2,137	0.09%
2020/07/21	5	36.56	4	35.79	35.60	1	2,096	0.05%
2020/07/20	29	35.73	1	33.00	35.80	28	2,049	1.37%
2020/07/17	13	35.52	5	34.62	33.30	8	1,966	0.41%
2020/07/16	27	36.61	21	37.58	35.95	6	1,876	0.32%
2020/07/15	30	36.14	163	35.80	37.15	-133	1,433	-9.28%	大賣/鉅額交易
2020/07/14	12	33.13	170	33.31	33.80	-158	1,150	-13.73%	大賣/鉅額交易
2020/07/13	13	31.11	32	31.55	31.55	-19	895	-2.12%
2020/07/10	77	28.06	53	28.62	28.70	24	759	3.16%
2020/07/09	84	27.88	282	27.66	28.75	-198	650	-30.46%	大賣/鉅額交易
2020/07/08	41	26.41	144	25.91	26.50	-103	413	-24.91%	大賣/鉅額交易
2020/07/06	8	24.24	36	24.20	24.30	-28	291	-9.61%
2020/07/03	0	0.00	4	23.76	23.70	-4	277	-1.44%
2020/07/02	0	0.00	4	23.68	23.60	-4	274	-1.46%
2020/07/01	1	23.30	8	23.43	23.45	-7	267	-2.61%
2020/06/29	0	0.00	5	23.40	23.35	-5	264	-1.89%
2020/06/24	0	0.00	3	23.20	23.20	-3	261	-1.15%
2020/06/19	0	0.00	18	23.25	22.95	-18	281	-6.40%
2020/06/18	6	22.57	0	0.00	22.65	6	275	2.18%
2020/06/16	0	0.00	1	22.75	22.75	-1	284	-0.35%
2020/06/15	0	0.00	5	22.61	22.55	-5	307	-1.63%
2020/06/12	1	21.70	0	0.00	22.10	1	308	0.32%
2020/06/11	3	22.55	6	23.05	22.50	-3	315	-0.95%
2020/06/10	0	0.00	4	22.56	22.60	-4	314	-1.27%
2020/06/02	4	22.43	15	22.36	22.35	-11	354	-3.10%
2020/06/01	0	0.00	2	21.50	21.50	-2	347	-0.58%
2020/05/29	0	0.00	5	21.47	21.35	-5	352	-1.42%
2020/05/22	0	0.00	2	20.90	20.60	-2	355	-0.56%
2020/05/20	10	19.95	0	0.00	20.00	10	345	2.89%
2020/05/15	2	19.85	0	0.00	19.90	2	348	0.57%
2020/05/14	4	19.90	0	0.00	19.90	4	356	1.12%
2020/05/08	43	20.37	8	20.31	20.40	35	365	9.57%
2020/05/06	2	20.00	0	0.00	20.05	2	366	0.55%
2020/05/05	1	19.60	0	0.00	20.20	1	368	0.27%
2020/04/20	3	19.27	0	0.00	19.20	3	381	0.79%
2020/04/17	2	19.05	0	0.00	19.05	2	392	0.51%
2020/04/13	6	18.53	0	0.00	18.55	6	400	1.50%
2020/04/10	0	0.00	6	18.57	18.70	-6	405	-1.48%
2020/04/09	0	0.00	3	18.38	18.40	-3	409	-0.73%
2020/04/07	0	0.00	2	18.00	17.95	-2	421	-0.47%
2020/03/25	1	17.40	0	0.00	17.40	1	582	0.17%
2020/03/24	5	16.96	0	0.00	17.20	5	570	0.88%
2020/03/23	2	15.93	0	0.00	16.30	2	569	0.35%
2020/03/20	5	16.02	0	0.00	16.40	5	568	0.88%
2020/03/16	1	17.70	0	0.00	17.70	1	543	0.18%
2020/03/12	1	19.00	1	19.30	19.00	0	520	0.00%
2020/03/09	12	21.05	0	0.00	20.70	12	511	2.35%
2020/03/05	2	21.58	0	0.00	21.60	2	509	0.39%
2020/03/04	3	21.48	0	0.00	21.45	3	515	0.58%
2020/03/03	6	21.83	1	21.85	21.70	5	518	0.96%
2020/03/02	1	21.50	1	21.75	21.75	0	541	0.00%
2020/02/26	8	22.30	2	22.40	22.25	6	568	1.06%
2020/02/25	6	22.43	0	0.00	22.45	6	566	1.06%
2020/02/24	16	22.63	0	0.00	22.55	16	565	2.83%
2020/02/18	5	22.72	0	0.00	22.80	5	564	0.89%
2020/02/17	0	0.00	16	22.98	23.00	-16	562	-2.84%
2020/02/14	0	0.00	7	22.71	22.65	-7	553	-1.27%
2020/02/13	0	0.00	17	22.67	22.70	-17	553	-3.07%
2020/02/12	0	0.00	8	22.61	22.55	-8	554	-1.44%
2020/02/11	2	22.25	2	22.45	22.45	0	550	0.00%
2020/02/10	15	22.20	9	22.41	22.45	6	548	1.09%
2020/02/07	51	22.37	0	0.00	22.25	51	550	9.27%
2020/02/06	0	0.00	5	22.85	22.80	-5	605	-0.83%
2020/02/05	12	22.63	1	22.80	22.75	11	628	1.75%
2020/02/04	0	0.00	5	22.80	22.80	-5	627	-0.80%
2020/02/03	19	22.35	0	0.00	22.60	19	623	3.05%
2020/01/31	10	22.34	0	0.00	23.00	10	618	1.62%
2020/01/30	8	22.34	0	0.00	22.25	8	613	1.30%
2020/01/17	5	23.50	0	0.00	23.60	5	603	0.83%
2020/01/15	5	23.50	0	0.00	23.45	5	599	0.83%
2020/01/14	32	23.66	0	0.00	23.55	32	597	5.35%
2020/01/13	0	0.00	30	23.86	23.90	-30	595	-5.04%
2020/01/10	0	0.00	9	23.43	23.35	-9	579	-1.55%
2020/01/09	0	0.00	7	23.20	23.20	-7	576	-1.21%
2020/01/08	36	22.98	11	22.91	22.95	25	576	4.34%
2020/01/07	5	23.35	0	0.00	23.35	5	563	0.89%
2020/01/06	7	23.39	0	0.00	23.35	7	563	1.24%
2020/01/03	5	23.55	0	0.00	23.65	5	556	0.90%
2020/01/02	3	23.65	0	0.00	23.65	3	549	0.55%
2019/12/31	9	23.76	4	24.33	23.90	5	547	0.91%
2019/12/30	4	24.13	16	24.33	24.00	-12	536	-2.24%
2019/12/27	52	23.53	35	23.70	23.70	17	507	3.35%
2019/12/26	44	23.74	87	23.82	24.05	-43	468	-9.18%
2019/12/25	0	0.00	13	22.55	22.55	-13	387	-3.36%
2019/12/24	1	22.15	9	22.53	22.55	-8	386	-2.07%
2019/12/23	20	22.03	2	22.40	22.00	18	379	4.74%
2019/12/20	3	22.60	3	23.00	22.35	0	375	0.00%
2019/12/19	2	22.50	0	0.00	22.70	2	367	0.54%
2019/12/18	1	22.55	16	22.53	22.60	-15	366	-4.09%
2019/12/17	0	0.00	5	22.21	22.20	-5	366	-1.36%
2019/12/16	16	22.00	0	0.00	22.05	16	367	4.35%
2019/12/13	17	22.00	0	0.00	22.00	17	369	4.60%
2019/12/11	34	22.07	3	22.13	22.05	31	367	8.43%
2019/12/10	0	0.00	2	22.70	22.55	-2	355	-0.56%
2019/12/09	20	22.48	9	22.62	22.65	11	353	3.11%
2019/12/06	0	0.00	3	22.60	22.50	-3	348	-0.86%
2019/12/04	2	22.45	3	22.58	22.55	-1	344	-0.29%
2019/12/02	4	22.43	1	22.75	22.60	3	342	0.88%
2019/11/29	7	22.61	0	0.00	22.65	7	338	2.07%
2019/11/28	2	22.75	0	0.00	22.75	2	339	0.59%
2019/11/27	33	22.84	93	22.82	22.90	-60	331	-18.09%
2019/11/26	0	0.00	50	22.51	22.40	-50	306	-16.32%
2019/11/25	32	22.06	69	21.98	22.00	-37	285	-12.97%
2019/11/22	9	21.60	20	21.62	21.60	-11	273	-4.02%
2019/11/21	5	21.34	3	21.53	21.35	2	271	0.74%
2019/11/20	2	21.38	0	0.00	21.45	2	271	0.74%
2019/11/18	6	21.40	0	0.00	21.35	6	275	2.18%
2019/11/15	5	21.54	0	0.00	21.50	5	275	1.82%
2019/11/12	1	21.85	20	21.96	21.85	-19	278	-6.82%
2019/11/11	9	21.47	16	21.75	21.45	-7	274	-2.55%
2019/11/08	26	21.66	0	0.00	21.60	26	273	9.49%
2019/11/07	18	21.70	0	0.00	21.70	18	277	6.50%
2019/11/06	35	21.80	0	0.00	21.75	35	276	12.67%
2019/11/05	5	22.25	103	22.49	22.25	-98	269	-36.37%	大賣/
2019/11/04	0	0.00	42	22.08	21.95	-42	204	-20.52%
2019/10/31	1	21.10	1	21.10	21.00	0	182	0.00%
2019/10/29	5	21.02	0	0.00	21.05	5	185	2.69%
2019/10/18	3	21.43	1	21.45	21.40	2	218	0.91%
2019/10/16	1	21.75	0	0.00	21.60	1	221	0.45%
2019/10/15	9	21.32	0	0.00	21.30	9	219	4.10%
2019/10/14	10	21.45	0	0.00	21.35	10	220	4.53%
2019/10/08	8	21.65	0	0.00	21.65	8	229	3.48%
2019/10/07	2	21.95	4	21.68	21.60	-2	277	-0.72%
2019/10/04	9	21.71	0	0.00	21.75	9	281	3.20%
2019/10/02	2	21.50	6	21.57	21.65	-4	293	-1.36%
2019/10/01	24	21.69	4	21.80	21.80	20	307	6.51%
2019/09/27	0	0.00	12	21.57	21.65	-12	313	-3.83%
2019/09/26	2	21.78	0	0.00	21.70	2	319	0.63%
2019/09/25	12	21.72	0	0.00	21.75	12	324	3.70%
2019/09/23	10	21.95	0	0.00	21.85	10	324	3.08%
2019/09/20	0	0.00	2	22.00	22.00	-2	322	-0.62%
2019/09/19	0	0.00	24	21.91	21.95	-24	319	-7.52%
2019/09/18	0	0.00	28	21.82	21.95	-28	318	-8.80%
2019/09/17	0	0.00	31	21.71	21.65	-31	314	-9.87%
2019/09/16	0	0.00	12	21.84	21.75	-12	316	-3.79%
2019/09/12	0	0.00	4	21.83	21.70	-4	319	-1.25%
2019/09/11	2	21.58	0	0.00	21.65	2	320	0.62%
2019/09/10	9	21.62	0	0.00	21.65	9	320	2.81%
2019/09/06	18	21.74	0	0.00	21.75	18	323	5.56%
2019/09/05	23	21.75	3	21.70	21.70	20	324	6.16%
2019/09/04	4	21.81	0	0.00	21.80	4	327	1.22%
2019/09/03	4	21.85	2	22.20	21.85	2	331	0.60%
2019/09/02	0	0.00	40	21.85	21.85	-40	336	-11.90%
2019/08/30	28	21.41	10	21.44	21.35	18	328	5.49%
2019/08/29	0	0.00	5	21.40	21.40	-5	330	-1.51%
2019/08/22	0	0.00	12	21.33	21.10	-12	340	-3.52%
2019/08/21	12	21.18	11	21.35	21.15	1	341	0.29%
2019/08/20	0	0.00	21	21.38	21.10	-21	342	-6.14%
2019/08/19	52	21.19	2	21.40	21.20	50	348	14.33%
2019/08/16	25	20.76	0	0.00	20.80	25	353	7.07%
2019/08/15	2	20.70	0	0.00	20.60	2	359	0.56%
2019/08/14	5	21.10	6	20.86	20.85	-1	375	-0.27%
2019/08/13	0	0.00	22	20.80	20.80	-22	385	-5.70%
2019/08/12	0	0.00	13	21.27	21.25	-13	421	-3.08%
2019/08/08	5	21.20	0	0.00	21.20	5	462	1.08%
2019/08/07	4	20.70	0	0.00	20.80	4	469	0.85%
2019/08/05	12	20.80	13	20.72	20.65	-1	509	-0.20%
2019/07/31	2	21.80	28	21.69	21.60	-26	575	-4.52%
2019/07/30	33	22.10	15	21.76	21.75	18	658	2.73%
2019/07/29	18	22.12	88	22.14	21.90	-70	687	-10.18%
2019/07/19	11	21.18	4	21.10	21.10	7	784	0.89%
2019/07/17	10	21.30	0	0.00	21.20	10	796	1.26%
2019/07/15	1	21.05	60	21.10	21.10	-59	807	-7.30%
2019/07/12	0	0.00	5	21.25	21.15	-5	819	-0.61%
2019/07/11	100	21.65	9	21.47	21.25	91	834	10.90%
2019/07/10	9	23.75	0	0.00	23.80	9	844	1.07%
2019/07/09	8	24.07	24	23.73	23.65	-16	892	-1.79%
2019/07/08	27	24.16	5	24.23	23.95	22	904	2.43%
2019/07/05	72	24.14	78	24.29	23.85	-6	953	-0.63%
2019/07/04	0	0.00	25	23.86	23.85	-25	939	-2.66%
2019/07/03	43	23.61	93	23.55	23.70	-50	935	-5.35%
2019/07/02	0	0.00	53	23.46	23.50	-53	931	-5.69%
2019/07/01	13	23.18	0	0.00	23.20	13	927	1.40%
2019/06/28	10	23.11	26	23.08	23.00	-16	931	-1.72%
2019/06/27	28	23.14	0	0.00	23.10	28	951	2.94%
2019/06/26	15	23.18	0	0.00	23.15	15	960	1.56%
2019/06/25	10	23.29	10	23.45	23.25	0	962	0.00%
2019/06/24	9	23.35	13	23.41	23.35	-4	964	-0.41%
2019/06/21	0	0.00	38	23.37	23.30	-38	968	-3.93%
2019/06/20	2	23.25	8	23.35	23.30	-6	995	-0.60%
2019/06/19	33	23.20	15	23.25	23.25	18	1,004	1.79%
2019/06/17	15	22.99	18	23.04	22.95	-3	1,008	-0.30%
2019/06/14	26	23.18	9	23.18	23.05	17	1,009	1.68%
2019/06/13	29	23.02	13	23.01	23.00	16	1,011	1.58%
2019/06/12	43	23.07	16	23.05	23.05	27	1,014	2.66%
2019/06/11	17	23.25	0	0.00	23.25	17	1,015	1.67%
2019/06/10	0	0.00	26	23.39	23.55	-26	1,015	-2.56%
2019/06/06	22	22.99	0	0.00	22.95	22	1,028	2.14%
2019/06/03	11	22.85	4	22.95	22.85	7	1,067	0.66%
2019/05/31	28	23.25	12	23.25	23.25	16	1,096	1.46%
2019/05/30	28	23.11	12	23.19	23.15	16	1,132	1.41%
2019/05/27	3	22.90	0	0.00	23.00	3	1,261	0.24%
2019/05/21	1	24.30	1	24.15	23.90	0	1,244	0.00%
2019/05/17	6	24.80	6	23.93	24.00	0	1,225	0.00%
2019/05/16	0	0.00	2	24.80	24.55	-2	1,231	-0.16%
2019/05/13	0	0.00	1	22.85	23.00	-1	1,179	-0.08%
2019/05/10	26	23.90	25	24.08	24.10	1	1,148	0.09%
2019/05/08	50	24.71	17	24.99	24.75	33	1,102	2.99%
2019/05/07	178	26.17	165	26.49	25.15	13	1,090	1.19%	大買/大賣/
2019/05/06	83	25.50	22	26.12	25.35	61	1,015	6.01%
2019/05/03	160	25.39	230	26.02	25.90	-70	998	-7.01%	大買/大賣/
2019/05/02	64	25.17	67	25.08	25.45	-3	910	-0.33%
2019/04/30	0	0.00	3	24.30	24.30	-3	901	-0.33%
2019/04/29	25	23.96	0	0.00	24.00	25	903	2.77%
2019/04/26	66	24.39	16	24.39	24.35	50	908	5.50%
2019/04/25	8	25.03	3	25.17	24.75	5	903	0.55%
2019/04/24	0	0.00	4	25.05	24.90	-4	913	-0.44%
2019/04/23	2	24.60	0	0.00	24.70	2	903	0.22%
2019/04/22	11	24.79	2	25.45	24.65	9	900	1.00%
2019/04/18	3	24.73	0	0.00	24.65	3	895	0.33%
2019/04/17	23	25.43	0	0.00	25.30	23	880	2.61%
2019/04/16	32	25.62	59	25.95	25.70	-27	857	-3.15%
2019/04/15	0	0.00	137	25.38	25.55	-137	800	-17.11%	大賣/鉅額交易
2019/04/12	8	24.07	0	0.00	24.10	8	747	1.07%
2019/04/11	0	0.00	143	25.04	24.65	-143	732	-19.54%	大賣/鉅額交易
2019/04/10	0	0.00	22	23.58	23.65	-22	670	-3.28%
2019/04/09	0	0.00	11	23.50	23.40	-11	672	-1.64%
2019/04/08	0	0.00	27	23.40	23.40	-27	695	-3.88%
2019/04/03	1	23.40	5	23.40	23.40	-4	693	-0.58%
2019/04/02	2	23.40	15	23.62	23.40	-13	693	-1.88%
2019/04/01	71	23.63	9	23.89	23.45	62	688	9.00%
2019/03/29	0	0.00	95	23.54	23.70	-95	668	-14.21%
2019/03/28	27	22.94	15	23.13	23.10	12	660	1.82%
2019/03/27	49	23.01	18	23.08	23.05	31	660	4.69%
2019/03/25	53	23.39	0	0.00	23.15	53	655	8.09%
2019/03/22	0	0.00	57	24.30	24.40	-57	624	-9.12%
2019/03/18	11	23.80	0	0.00	23.75	11	614	1.79%
2019/03/12	113	24.15	22	23.99	23.90	91	608	14.95%	大買/
2019/03/11	17	24.54	50	25.03	24.50	-33	599	-5.51%
2019/03/08	12	24.02	12	24.24	24.55	0	609	0.00%
2019/03/07	41	24.47	3	24.78	24.10	38	601	6.32%
2019/03/06	122	24.70	72	25.06	24.50	50	607	8.23%	大買/
2019/03/05	32	24.68	91	24.81	24.70	-59	591	-9.97%
2019/03/04	1	24.15	100	24.32	24.45	-99	568	-17.41%
2019/02/27	24	23.20	17	23.97	24.00	7	544	1.29%
2019/02/26	5	23.59	153	23.64	23.50	-148	549	-26.92%	大賣/鉅額交易
2019/02/20	52	22.35	0	0.00	22.30	52	496	10.48%
2019/02/19	4	22.43	0	0.00	22.40	4	500	0.80%
2019/02/18	102	22.50	0	0.00	22.35	102	509	20.02%	大買/鉅額交易
2019/02/15	42	22.49	153	22.69	22.70	-111	537	-20.67%	大賣/鉅額交易
2019/02/14	10	21.79	61	21.90	22.05	-51	501	-10.17%
2019/02/11	20	21.03	0	0.00	21.00	20	502	3.98%
2019/01/30	32	21.00	0	0.00	21.05	32	507	6.31%
2019/01/29	0	0.00	5	20.96	21.00	-5	517	-0.97%
2019/01/28	57	21.70	0	0.00	21.00	57	521	10.93%
2019/01/25	16	22.02	0	0.00	22.05	16	512	3.12%
2019/01/24	37	22.46	52	22.56	22.50	-15	505	-2.97%
2019/01/23	30	22.09	0	0.00	22.00	30	492	6.09%
2019/01/22	12	21.77	8	22.25	22.25	4	486	0.82%
2019/01/21	50	22.04	0	0.00	21.80	50	487	10.26%
2019/01/18	2	22.00	26	22.11	22.25	-24	494	-4.85%
2019/01/17	16	21.33	7	21.60	21.30	9	487	1.84%
2019/01/16	26	21.84	66	22.00	21.50	-40	485	-8.23%
2019/01/15	4	21.14	13	21.34	21.15	-9	472	-1.90%
2019/01/14	6	21.04	0	0.00	21.00	6	472	1.27%
2019/01/11	3	21.05	7	21.28	21.20	-4	475	-0.84%
2019/01/10	7	20.98	10	21.20	21.10	-3	473	-0.63%
2019/01/04	2	19.90	2	20.10	19.95	0	481	0.00%
2018/12/28	2	20.20	0	0.00	20.10	2	504	0.40%
2018/12/14	3	20.35	0	0.00	20.30	3	545	0.55%
2018/12/13	36	20.83	15	20.50	20.50	21	588	3.57%
2018/12/12	4	20.68	4	20.83	20.75	0	634	0.00%
2018/12/11	40	20.83	17	20.48	20.40	23	635	3.62%
2018/12/10	11	20.98	3	21.28	21.00	8	636	1.26%
2018/12/07	0	0.00	8	21.29	21.15	-8	649	-1.23%
2018/12/06	33	21.19	14	20.90	20.90	19	654	2.90%
2018/12/05	43	21.86	0	0.00	21.75	43	660	6.51%
2018/12/04	37	22.66	0	0.00	22.65	37	663	5.58%
2018/12/03	35	22.48	152	22.52	23.00	-117	667	-17.53%	大賣/鉅額交易
2018/11/29	58	21.75	32	22.40	21.50	26	658	3.95%
2018/11/28	10	21.93	23	22.15	21.85	-13	698	-1.86%
2018/11/26	30	21.11	20	21.32	21.60	10	772	1.29%
2018/11/23	51	21.65	81	21.88	21.60	-30	810	-3.70%
2018/11/22	10	20.48	0	0.00	20.50	10	774	1.29%
2018/11/21	14	20.43	20	20.71	20.50	-6	784	-0.76%
2018/11/20	4	20.23	0	0.00	20.25	4	818	0.49%
2018/11/16	10	20.39	14	20.62	20.30	-4	846	-0.47%
2018/11/15	105	20.74	14	20.40	20.40	91	841	10.82%	大買/
2018/11/14	19	20.94	57	20.59	20.75	-38	832	-4.57%
2018/11/13	112	19.47	141	19.02	19.70	-29	804	-3.61%	大買/大賣/
2018/11/12	0	0.00	5	19.32	19.00	-5	798	-0.63%
2018/11/09	15	18.04	0	0.00	18.30	15	792	1.89%
2018/11/06	3	18.60	0	0.00	18.25	3	796	0.38%
2018/11/05	14	18.32	4	19.10	19.10	10	789	1.27%
2018/10/30	1	16.60	0	0.00	16.70	1	798	0.13%
2018/10/29	16	16.47	186	16.53	16.40	-170	797	-21.31%	大賣/鉅額交易
2018/10/25	22	18.21	0	0.00	18.00	22	784	2.80%
2018/10/19	2	18.78	2	18.75	18.85	0	808	0.00%
2018/10/17	56	19.48	26	19.83	19.30	30	805	3.73%
2018/10/16	10	19.75	8	20.02	19.70	2	802	0.25%
2018/10/15	0	0.00	16	19.81	19.75	-16	801	-2.00%
2018/10/12	3	19.00	16	19.77	19.65	-13	801	-1.62%
2018/10/11	40	19.63	0	0.00	19.50	40	794	5.03%
2018/10/09	13	21.69	5	22.01	21.65	8	774	1.03%
2018/10/08	5	21.65	5	21.90	21.80	0	775	0.00%
2018/10/05	32	22.02	13	21.85	21.75	19	775	2.45%
2018/10/04	8	22.90	2	23.15	22.80	6	764	0.79%
2018/10/03	0	0.00	6	23.14	23.00	-6	767	-0.78%
2018/10/02	19	22.97	0	0.00	22.95	19	769	2.47%
2018/10/01	25	23.10	15	23.23	23.10	10	770	1.30%
2018/09/28	88	23.38	34	23.25	23.25	54	768	7.03%
2018/09/27	90	23.90	30	23.80	23.80	60	767	7.82%
2018/09/26	4	23.88	5	24.05	23.95	-1	767	-0.13%
2018/09/25	2	23.90	6	24.13	23.90	-4	767	-0.52%
2018/09/21	29	23.80	1	24.00	23.80	28	765	3.66%
2018/09/20	21	23.97	25	24.64	23.90	-4	764	-0.52%
2018/09/19	0	0.00	70	24.43	24.30	-70	758	-9.23%
2018/09/18	14	23.71	17	24.39	23.70	-3	721	-0.42%
2018/09/17	12	23.89	2	23.85	23.85	10	694	1.44%
2018/09/14	29	24.01	0	0.00	24.15	29	700	4.14%
2018/09/13	4	24.05	42	24.16	24.05	-38	700	-5.42%
2018/09/12	17	23.55	0	0.00	23.55	17	690	2.46%
2018/09/11	25	23.71	40	23.82	23.70	-15	690	-2.17%
2018/09/10	25	23.11	5	23.38	23.00	20	688	2.91%
2018/09/07	114	23.88	1	24.10	23.55	113	681	16.58%	大買/鉅額交易
2018/09/06	21	24.07	0	0.00	24.00	21	672	3.12%
2018/09/05	32	24.20	12	24.55	24.20	20	678	2.95%
2018/09/04	20	24.59	37	24.84	24.60	-17	679	-2.50%
2018/09/03	51	23.97	1	24.45	23.85	50	620	8.06%
2018/08/31	9	24.31	19	24.65	24.25	-10	602	-1.66%
2018/08/30	4	23.55	60	24.03	24.50	-56	540	-10.37%
2018/08/29	20	23.00	1	22.95	22.95	19	495	3.83%
2018/08/28	10	23.09	24	23.23	23.10	-14	515	-2.72%
2018/08/27	5	23.65	45	23.94	23.60	-40	514	-7.77%
2018/08/24	0	0.00	6	22.50	22.75	-6	479	-1.25%
2018/08/23	6	22.83	30	22.98	22.85	-24	494	-4.85%
2018/08/22	5	21.90	0	0.00	21.90	5	496	1.01%
2018/08/20	0	0.00	10	22.39	22.25	-10	540	-1.85%
2018/08/17	0	0.00	19	22.38	22.20	-19	560	-3.39%
2018/08/16	30	21.36	20	21.91	21.90	10	574	1.74%
2018/08/15	24	21.74	0	0.00	21.70	24	584	4.10%
2018/08/13	11	22.19	10	23.10	22.25	1	649	0.15%
2018/08/10	5	22.35	0	0.00	22.35	5	678	0.74%
2018/08/09	5	22.40	0	0.00	22.40	5	790	0.63%
2018/08/08	30	22.22	1	22.60	22.45	29	862	3.36%
2018/08/07	4	22.25	0	0.00	22.50	4	931	0.43%
2018/08/06	0	0.00	6	22.42	22.45	-6	979	-0.61%
2018/08/03	2	22.05	0	0.00	22.05	2	1,040	0.19%
2018/08/02	1	21.90	0	0.00	21.90	1	1,176	0.08%
2018/07/31	0	0.00	10	21.70	21.75	-10	1,235	-0.81%
2018/07/30	8	21.52	0	0.00	21.40	8	1,256	0.64%
2018/07/27	4	21.73	12	21.99	22.00	-8	1,314	-0.61%
2018/07/26	0	0.00	26	22.08	22.20	-26	1,492	-1.74%
2018/07/25	0	0.00	5	20.67	20.90	-5	1,533	-0.33%
2018/07/23	10	20.38	0	0.00	20.40	10	1,731	0.58%
2018/07/20	6	20.90	0	0.00	20.65	6	1,819	0.33%
2018/07/19	4	21.10	0	0.00	21.00	4	1,876	0.21%
2018/07/18	1	20.95	0	0.00	21.00	1	1,981	0.05%
2018/07/17	7	21.02	0	0.00	21.20	7	2,116	0.33%
2018/07/16	0	0.00	6	21.17	21.15	-6	2,240	-0.27%
2018/07/13	0	0.00	15	20.84	20.85	-15	2,374	-0.63%
2018/07/12	19	20.69	0	0.00	20.75	19	2,384	0.80%
2018/07/11	1	21.15	0	0.00	21.00	1	2,392	0.04%
2018/07/10	27	21.09	7	21.05	21.05	20	2,401	0.83%
2018/07/09	29	21.28	0	0.00	21.20	29	2,422	1.20%
2018/07/06	1	21.25	19	21.25	21.25	-18	2,436	-0.74%
2018/07/05	11	21.01	13	21.39	20.90	-2	2,505	-0.08%
2018/07/04	9	20.66	9	20.81	20.80	0	2,499	0.00%
2018/07/03	5	20.90	0	0.00	20.80	5	2,501	0.20%
2018/07/02	18	21.08	0	0.00	21.05	18	2,505	0.72%
2018/06/29	10	21.48	0	0.00	21.40	10	2,505	0.40%
2018/06/28	0	0.00	32	21.79	21.60	-32	2,504	-1.28%
2018/06/27	30	21.46	2	21.25	21.15	28	2,496	1.12%
2018/06/26	48	21.10	28	21.95	21.95	20	2,497	0.80%
2018/06/25	15	22.32	0	0.00	22.20	15	2,491	0.60%
2018/06/19	9	23.08	0	0.00	23.10	9	2,513	0.36%
2018/06/15	3	23.65	2	23.65	23.65	1	2,516	0.04%
2018/06/14	24	23.79	0	0.00	23.70	24	2,522	0.95%
2018/06/13	0	0.00	7	24.10	24.00	-7	2,524	-0.28%
2018/06/12	15	23.84	15	24.21	23.70	0	2,529	0.00%
2018/06/11	12	23.70	1	23.65	23.70	11	2,540	0.43%
2018/06/08	51	23.84	0	0.00	23.80	51	2,550	2.00%
2018/06/07	0	0.00	15	24.13	24.10	-15	2,563	-0.59%
2018/06/06	1	23.80	20	23.89	23.90	-19	2,583	-0.74%
2018/06/05	40	23.81	0	0.00	23.70	40	2,574	1.55%
2018/06/04	5	24.31	0	0.00	24.30	5	2,553	0.20%
2018/06/01	0	0.00	10	24.60	24.65	-10	2,541	-0.39%
2018/05/31	16	24.62	3	25.32	24.40	13	2,534	0.51%
2018/05/30	16	24.92	0	0.00	24.80	16	2,513	0.64%
2018/05/29	0	0.00	11	25.30	25.30	-11	2,487	-0.44%
2018/05/28	1	24.25	0	0.00	24.25	1	2,461	0.04%
2018/05/25	144	23.89	0	0.00	23.80	144	2,447	5.88%	大買/鉅額交易
2018/05/24	0	0.00	22	24.60	24.15	-22	2,424	-0.91%
2018/05/22	112	24.64	0	0.00	24.10	112	2,395	4.68%	大買/鉅額交易
2018/05/21	14	25.04	1	25.20	25.00	13	2,344	0.55%
2018/05/18	66	25.04	2	24.95	25.20	64	2,332	2.74%
2018/05/17	111	25.77	53	26.73	25.30	58	2,302	2.52%	大買/
2018/05/16	174	26.40	3	27.05	26.10	171	2,188	7.81%	大買/鉅額交易
2018/05/15	6	26.00	37	26.45	26.85	-31	2,117	-1.46%
2018/05/14	2	25.93	44	26.03	25.85	-42	2,062	-2.04%
2018/05/11	2	25.10	29	25.44	25.45	-27	2,012	-1.34%
2018/05/10	56	25.40	13	27.22	24.85	43	1,940	2.22%
2018/05/09	75	25.18	0	0.00	25.50	75	1,802	4.16%
2018/05/08	20	25.25	9	25.60	25.50	11	1,779	0.62%
2018/05/04	43	24.91	39	24.75	24.70	4	1,724	0.23%
2018/05/03	6	26.02	65	26.90	25.40	-59	1,667	-3.54%
2018/05/02	28	25.68	14	26.00	26.45	14	1,487	0.94%
2018/04/30	15	26.37	77	25.98	25.75	-62	1,428	-4.34%
2018/04/27	37	24.15	33	25.13	25.20	4	1,301	0.31%
2018/04/26	17	25.01	13	25.79	24.80	4	1,241	0.32%
2018/04/25	13	25.48	1	25.50	25.45	12	1,154	1.04%
2018/04/24	27	24.57	2	25.75	25.75	25	1,100	2.27%
2018/04/23	22	25.40	39	25.53	25.30	-17	996	-1.71%
2018/04/20	34	23.46	10	24.13	24.95	24	862	2.78%
2018/04/19	1	23.15	59	23.35	23.70	-58	739	-7.85%
2018/04/18	0	0.00	51	21.31	21.55	-51	606	-8.41%
2018/04/17	43	20.83	0	0.00	20.75	43	598	7.19%
2018/04/16	1	21.10	5	21.10	21.10	-4	590	-0.68%
2018/04/13	77	21.92	15	21.50	21.50	62	580	10.69%
2018/04/12	0	0.00	70	22.49	22.50	-70	558	-12.54%
2018/04/11	2	22.85	53	22.90	22.85	-51	543	-9.38%
2018/04/10	0	0.00	2	21.45	21.45	-2	480	-0.42%
2018/04/09	51	21.31	0	0.00	21.30	51	486	10.49%
2018/04/03	0	0.00	31	21.52	21.60	-31	482	-6.42%
2018/04/02	10	20.54	0	0.00	20.70	10	476	2.10%
2018/03/31	17	20.55	0	0.00	20.55	17	478	3.55%
2018/03/30	10	20.65	0	0.00	20.65	10	478	2.09%
2018/03/29	0	0.00	64	20.96	21.00	-64	488	-13.09%
2018/03/28	182	20.86	0	0.00	20.50	182	494	36.78%	大買/鉅額交易
2018/03/27	25	21.21	13	21.62	21.15	12	518	2.31%
2018/03/26	43	21.29	0	0.00	21.20	43	551	7.80%
2018/03/23	105	21.44	0	0.00	21.45	105	548	19.16%	大買/鉅額交易
2018/03/22	22	22.34	7	22.71	22.30	15	536	2.79%
2018/03/19	0	0.00	35	22.60	22.55	-35	522	-6.69%
2018/03/16	12	23.24	12	23.55	23.05	0	523	0.00%
2018/03/15	14	22.93	14	23.23	23.30	0	509	0.00%
2018/03/14	6	22.83	6	22.67	22.40	0	489	0.00%
2018/03/12	1	22.65	19	22.28	22.65	-18	477	-3.77%
2018/03/09	0	0.00	3	20.55	20.60	-3	450	-0.67%
2018/03/02	2	20.00	0	0.00	20.10	2	519	0.38%
2018/03/01	0	0.00	5	20.35	20.30	-5	531	-0.94%
2018/02/27	12	20.10	5	20.55	20.20	7	552	1.27%
2018/02/26	0	0.00	5	20.85	20.80	-5	624	-0.80%
2018/02/23	0	0.00	44	20.91	21.25	-44	697	-6.30%
2018/02/22	0	0.00	12	20.82	20.80	-12	765	-1.57%
2018/02/21	0	0.00	1	20.55	20.55	-1	832	-0.12%
2018/02/12	0	0.00	24	20.04	20.05	-24	894	-2.68%
2018/02/09	34	19.34	13	19.59	19.60	21	942	2.23%
2018/02/08	45	19.95	0	0.00	20.00	45	1,041	4.32%
2018/02/07	45	20.31	0	0.00	20.20	45	1,236	3.64%
2018/02/06	60	20.16	3	20.55	20.05	57	1,292	4.41%
2018/02/05	9	21.42	0	0.00	21.50	9	1,407	0.64%
2018/01/30	0	0.00	4	22.19	22.25	-4	1,456	-0.27%
2018/01/11	2	23.05	0	0.00	23.10	2	1,747	0.11%
2018/01/08	2	23.65	0	0.00	23.60	2	1,950	0.10%
2018/01/04	22	24.50	2	23.90	24.50	20	1,960	1.02%
2018/01/03	4	24.00	8	23.87	24.00	-4	1,970	-0.20%
2018/01/02	1	23.45	5	23.45	23.45	-4	1,970	-0.20%