裕隆 (2201)-第一金-華江券商分點個股進出

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
57.2
漲跌
▲0.5
漲幅
+0.88%
成交量
2,249張
產業
上市汽車類股
735人加入追蹤

立即追蹤
本地時間:14:30

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

裕隆 (2201)籌碼相關－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江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
2024/11/22	0	57.60	0	57.40	57.20	0	3,275	0.00%
2024/11/21	0	0.00	0	57.10	56.70	0	3,269	0.00%
2024/11/20	0	0.00	0.8	57.00	57.40	-0.8	3,235	-0.02%
2024/11/18	0	55.00	0	0.00	55.00	0	3,225	0.00%
2024/11/15	0	0.00	2.3	55.26	55.50	-2.3	3,257	-0.07%
2024/11/14	2	54.40	0	0.00	54.10	2	3,254	0.06%
2024/11/13	0	0.00	16	54.64	55.80	-16	3,218	-0.50%
2024/11/12	4	54.38	1	55.10	53.30	3	3,188	0.09%
2024/11/11	1	55.20	1	56.40	56.30	0	3,138	0.00%
2024/11/08	7	56.63	0	0.00	56.20	7	3,129	0.22%
2024/11/07	5	57.38	1	57.30	57.10	4	3,137	0.13%
2024/11/06	1	57.00	0	0.00	56.80	1	3,155	0.03%
2024/11/05	4	57.20	0	0.00	57.30	4	3,211	0.12%
2024/11/04	1	57.20	0	0.00	57.20	1	3,331	0.03%
2024/11/01	0.2	58.00	0	0.00	58.30	0.2	3,490	0.01%
2024/10/30	0.9	57.30	0.7	57.45	57.30	0.3	3,536	0.01%
2024/10/29	0	0.00	1	58.20	58.30	-1	3,546	-0.03%
2024/10/28	1	58.70	7	59.13	59.00	-6	3,540	-0.17%
2024/10/25	1	57.50	18	58.04	58.30	-17	3,532	-0.48%
2024/10/24	0.3	57.50	0	0.00	57.70	0.3	3,515	0.01%
2024/10/22	7	56.71	2	57.45	57.90	5	3,487	0.14%
2024/10/21	1	56.70	0	0.00	56.80	1	3,529	0.03%
2024/10/18	28	56.84	3	56.60	56.50	25	3,567	0.70%
2024/10/17	6	57.18	0	0.00	56.90	6	3,604	0.17%
2024/10/15	1	57.00	2	56.45	56.40	-1	3,606	-0.03%
2024/10/14	30	56.88	0	0.00	57.00	30	3,600	0.83%
2024/10/11	50	58.00	0	0.00	57.50	50	3,593	1.39%
2024/10/09	1	58.50	0	0.00	57.70	1	3,634	0.03%
2024/10/08	2	59.45	1	59.10	59.00	1	3,624	0.03%
2024/10/07	1	60.00	0	0.00	60.40	1	3,705	0.03%
2024/10/04	3	59.70	1	59.70	59.60	2	3,720	0.05%
2024/10/01	1	60.00	1	59.80	59.80	0	3,695	0.00%
2024/09/30	1	59.50	1	59.60	60.00	0	3,694	0.00%
2024/09/27	0	0.00	2	59.45	60.10	-2	3,731	-0.05%
2024/09/26	1.5	58.20	3	58.17	58.00	-1.5	3,740	-0.04%
2024/09/25	0	0.00	5	58.12	58.40	-5	3,743	-0.13%
2024/09/24	3	57.27	1	56.30	56.40	2	3,780	0.05%
2024/09/23	1	57.50	2	57.55	57.50	-1	3,837	-0.03%
2024/09/20	0.5	56.39	1	56.10	56.50	-0.5	3,765	-0.01%
2024/09/19	3	56.10	2	55.70	56.20	1	3,754	0.03%
2024/09/18	0.1	55.90	0	0.00	55.90	0.1	3,740	0.00%
2024/09/16	1	56.50	23	55.97	56.60	-22	3,667	-0.60%
2024/09/13	1	52.80	0	0.00	52.60	1	3,582	0.03%
2024/09/10	0	50.40	1	51.80	50.60	-1	3,670	-0.03%
2024/09/05	1.3	50.14	12	50.98	50.10	-10.8	3,813	-0.28%
2024/09/04	3	51.13	1	51.10	50.60	2	3,869	0.05%
2024/09/03	2	53.60	0	0.00	53.20	2	3,887	0.05%
2024/09/02	1	54.30	0	0.00	54.00	1	3,957	0.03%
2024/08/30	1	54.30	0	0.00	54.50	1	4,059	0.02%
2024/08/29	1	54.10	2	54.30	54.10	-1	4,143	-0.02%
2024/08/28	2	54.20	2	54.30	54.80	0	4,174	0.00%
2024/08/27	5	54.24	0	0.00	54.30	5	4,243	0.12%
2024/08/26	1	55.10	3	55.03	55.00	-2	4,290	-0.05%
2024/08/21	1	54.80	1	54.90	55.00	0	4,450	0.00%
2024/08/19	0.4	55.20	1	55.00	55.00	-0.6	4,439	-0.01%
2024/08/16	0.1	55.10	2.4	55.00	54.80	-2.3	4,429	-0.05%
2024/08/15	1.5	54.60	0	0.00	54.40	1.5	4,446	0.03%
2024/08/14	0	0.00	4	54.45	54.90	-4	4,462	-0.09%
2024/08/13	3	53.90	0	0.00	53.80	3	4,467	0.07%
2024/08/12	0	0.00	15	54.50	54.30	-15	4,559	-0.33%
2024/08/09	0	54.60	20	54.53	54.30	-20	4,612	-0.43%
2024/08/08	2.1	53.90	2	53.40	53.40	0.1	4,644	0.00%
2024/08/07	1.1	55.29	0	0.00	55.20	1.1	4,706	0.02%
2024/08/06	2	54.45	0.1	51.40	53.10	1.9	4,893	0.04%
2024/08/05	6	54.13	3	54.00	53.30	3	5,009	0.06%
2024/08/02	6	59.57	3	60.07	59.20	3	5,105	0.06%
2024/08/01	3	61.10	1.2	60.89	61.30	1.8	5,191	0.03%
2024/07/31	2	61.45	0	0.00	61.00	2	5,380	0.04%
2024/07/30	0	0.00	1.3	61.01	61.60	-1.3	5,687	-0.02%
2024/07/29	0	0.00	1	61.60	61.40	-1	5,783	-0.02%
2024/07/26	0.1	61.00	5	61.20	61.60	-4.9	5,817	-0.08%
2024/07/23	0	0.00	2	61.85	62.40	-2	5,886	-0.03%
2024/07/22	3.8	60.86	11	60.90	60.50	-7.2	5,880	-0.12%
2024/07/19	13.1	62.45	50	62.16	62.90	-36.9	5,809	-0.64%
2024/07/18	0	0.00	1	64.30	64.20	-1	5,750	-0.02%
2024/07/17	8	65.44	1	65.50	64.80	7	5,758	0.12%
2024/07/16	0	0.00	5	64.92	65.40	-5	5,796	-0.09%
2024/07/15	0.8	64.60	0	0.00	64.60	0.8	5,902	0.01%
2024/07/12	1	64.90	5	64.80	64.80	-4	6,021	-0.07%
2024/07/11	3	65.23	21	63.88	64.60	-18	6,057	-0.30%
2024/07/10	3.1	64.00	0	0.00	63.90	3.1	6,099	0.05%
2024/07/09	8.4	63.71	9	63.71	63.20	-0.6	6,113	-0.01%
2024/07/08	7.8	65.28	3	65.40	65.20	4.8	6,010	0.08%
2024/07/05	8	66.16	4	66.23	66.30	4	5,979	0.07%
2024/07/04	0.1	66.30	2.6	66.17	65.80	-2.5	5,989	-0.04%
2024/07/03	8.1	65.23	10	65.55	65.20	-1.9	6,025	-0.03%
2024/07/02	8	66.38	0.1	66.30	65.50	8	6,111	0.13%
2024/07/01	2	66.85	1	67.00	66.70	1	6,084	0.02%
2024/06/28	4	66.80	0	0.00	66.80	4	6,082	0.07%
2024/06/27	2.2	67.67	0	0.00	67.40	2.2	5,989	0.04%
2024/06/26	54	68.60	2	69.30	68.50	52	5,902	0.88%
2024/06/25	4	69.58	1	69.60	68.80	3	5,900	0.05%
2024/06/24	10	69.15	0	0.00	68.80	10	5,879	0.17%
2024/06/21	1	69.80	3	70.30	69.70	-2	5,907	-0.03%
2024/06/20	8.1	69.97	13	69.41	70.30	-4.9	5,896	-0.08%
2024/06/19	8.1	69.49	0	0.00	68.70	8.1	5,857	0.14%
2024/06/18	23	68.74	2	68.85	69.30	21	5,833	0.36%
2024/06/17	2	68.55	0.1	69.30	68.50	1.9	5,873	0.03%
2024/06/14	1.2	68.65	0	0.00	68.50	1.2	5,888	0.02%
2024/06/13	10.4	69.32	0	0.00	68.60	10.4	5,877	0.18%
2024/06/12	4.4	69.84	4.5	69.57	69.40	-0.1	5,854	0.00%
2024/06/11	3.1	71.20	5	72.10	70.70	-1.9	5,791	-0.03%
2024/06/07	1	71.70	15.3	71.30	71.20	-14.3	5,799	-0.25%
2024/06/05	1	70.90	12	70.83	70.40	-11	5,912	-0.19%
2024/06/04	1.5	70.77	5	70.60	70.50	-3.5	5,942	-0.06%
2024/06/03	2	70.60	1	70.50	70.40	1	5,936	0.02%
2024/05/31	0	0.00	5	70.90	70.50	-5	5,926	-0.08%
2024/05/30	6	70.97	21	71.00	70.10	-15	5,896	-0.25%
2024/05/29	5	72.20	4.6	72.24	71.50	0.4	5,871	0.01%
2024/05/28	5	71.28	0	0.00	71.40	5	5,829	0.09%
2024/05/27	4	71.63	6	71.98	71.70	-2	5,833	-0.03%
2024/05/24	1	71.10	7	70.87	70.90	-6	5,813	-0.10%
2024/05/23	3	70.47	8	70.81	70.50	-5	5,814	-0.09%
2024/05/22	21	70.99	1	71.00	70.90	20	5,831	0.34%
2024/05/21	2	71.00	1	70.50	70.50	1	5,838	0.02%
2024/05/20	0	0.00	3	71.83	71.30	-3	5,829	-0.05%
2024/05/17	3.1	71.27	1.3	71.67	71.00	1.8	5,858	0.03%
2024/05/16	8	71.66	2	72.20	71.80	6	5,938	0.10%
2024/05/15	5	72.08	1	72.40	71.40	4	5,893	0.07%
2024/05/14	5	71.92	1	72.80	71.60	4	5,851	0.07%
2024/05/13	1	73.60	1.1	73.78	72.50	-0.1	5,807	0.00%
2024/05/10	11	72.05	29	73.30	73.10	-18	5,750	-0.31%
2024/05/09	4	75.28	55	75.63	75.00	-51	5,542	-0.92%
2024/05/08	27	75.03	56	76.22	76.30	-29	5,340	-0.54%
2024/05/07	25.5	72.98	13	72.66	73.80	12.5	5,104	0.24%
2024/05/06	7	73.93	2.8	74.15	73.60	4.3	4,986	0.09%
2024/05/03	15.3	73.54	55	73.38	73.70	-39.7	4,803	-0.83%
2024/05/02	5	69.36	21.7	70.67	70.50	-16.7	4,522	-0.37%
2024/04/29	1	67.90	6	69.49	69.30	-5	4,426	-0.11%
2024/04/26	0	67.60	4	67.70	67.50	-4	4,348	-0.09%
2024/04/25	10	67.34	0	0.00	67.40	10	4,353	0.23%
2024/04/23	6.5	67.55	0	0.00	67.50	6.5	4,493	0.14%
2024/04/22	1	68.50	13	68.10	67.80	-12	4,508	-0.27%
2024/04/19	20	67.23	1	68.40	66.90	19	4,450	0.43%
2024/04/18	0.1	67.30	1.2	69.72	69.30	-1.1	4,372	-0.03%
2024/04/17	1	68.10	0	0.00	67.40	1	4,297	0.02%
2024/04/16	20.2	67.41	14	67.66	67.40	6.2	4,327	0.14%
2024/04/15	1	69.21	17	69.59	69.30	-16	4,331	-0.37%
2024/04/12	7	69.30	2	69.10	69.00	5	4,315	0.12%
2024/04/11	1	69.10	0	0.00	69.30	1	4,321	0.02%
2024/04/10	0.2	69.00	1	69.90	69.90	-0.9	4,333	-0.02%
2024/04/09	2	69.20	1	69.50	69.10	1	4,375	0.02%
2024/04/08	7	69.03	20	69.88	70.00	-13	4,361	-0.30%
2024/04/03	14	66.67	0	0.00	66.70	14	4,271	0.33%
2024/04/02	8	68.06	2	67.75	67.80	6	4,291	0.14%
2024/04/01	0.6	68.33	0	0.00	68.30	0.6	4,275	0.01%
2024/03/29	1.1	67.90	1	68.20	68.10	0.1	4,301	0.00%
2024/03/28	2	68.25	0	0.00	68.20	2	4,347	0.05%
2024/03/27	21.6	67.39	1	67.40	67.30	20.5	4,480	0.46%
2024/03/26	16.2	67.29	3	68.43	67.10	13.2	4,634	0.28%
2024/03/25	2	68.70	1	68.80	68.10	1	4,637	0.02%
2024/03/22	1.1	68.01	2	68.20	68.30	-1	4,690	-0.02%
2024/03/21	26.4	67.85	0	0.00	67.80	26.4	4,792	0.55%
2024/03/20	4.1	67.99	1	67.70	67.70	3.1	4,949	0.06%
2024/03/19	16.2	68.67	2	68.95	68.30	14.2	4,983	0.28%
2024/03/18	0	0.00	1	69.30	69.50	-1	5,136	-0.02%
2024/03/15	8.1	69.18	0	0.00	68.50	8.1	5,158	0.16%
2024/03/14	2	70.10	0	0.00	69.80	2	5,161	0.04%
2024/03/13	7	70.11	2	70.20	69.70	5	5,145	0.10%
2024/03/12	2	71.05	26	71.40	71.90	-24	5,096	-0.47%
2024/03/11	9.1	67.44	0	0.00	67.60	9.1	4,959	0.18%
2024/03/08	14.5	67.75	0	0.00	67.10	14.5	4,948	0.29%
2024/03/07	5.5	69.26	0.4	69.00	68.90	5.1	4,864	0.11%
2024/03/06	6	70.27	0	0.00	70.10	6	4,820	0.12%
2024/03/05	2	70.60	6	70.53	70.40	-4	4,945	-0.08%
2024/03/04	4	70.88	3	70.90	70.80	1	4,943	0.02%
2024/03/01	3.5	71.13	2	71.40	70.70	1.5	4,936	0.03%
2024/02/29	0	68.90	0	0.00	70.70	0	4,946	0.00%
2024/02/27	6.3	69.56	0	0.00	69.40	6.3	4,902	0.13%
2024/02/26	1.5	70.47	0	0.00	70.60	1.5	4,906	0.03%
2024/02/23	1	71.40	1	72.20	71.20	0	4,978	0.00%
2024/02/22	1	70.60	0	0.00	70.90	1	5,036	0.02%
2024/02/21	0	0.00	36	71.05	70.80	-36	5,195	-0.69%
2024/02/20	3	71.00	0	0.00	70.90	3	5,293	0.06%
2024/02/19	2.5	72.06	4	71.93	72.20	-1.5	5,303	-0.03%
2024/02/16	11	69.90	2	69.90	69.90	9	5,334	0.17%
2024/02/15	0.1	68.80	0	0.00	68.70	0.1	5,342	0.00%
2024/02/05	40	68.40	0	0.00	69.30	40	5,354	0.75%
2024/02/02	5.3	70.06	11	69.90	69.10	-5.8	5,451	-0.11%
2024/02/01	0	0.00	10	70.10	70.70	-10	5,480	-0.18%
2024/01/30	15.1	70.27	0	0.00	69.60	15.1	5,522	0.27%
2024/01/29	25.3	70.39	13	69.77	69.80	12.3	5,541	0.22%
2024/01/26	10.3	69.90	5	70.00	69.80	5.3	5,599	0.09%
2024/01/25	2	70.40	12	70.46	69.70	-10	5,675	-0.18%
2024/01/24	3.2	70.99	10	70.30	70.80	-6.8	5,723	-0.12%
2024/01/23	1.5	69.07	1	69.30	69.60	0.5	5,865	0.01%
2024/01/22	1	68.90	1	68.70	68.60	0	5,904	0.00%
2024/01/19	4	68.63	1	69.10	69.10	3	6,009	0.05%
2024/01/18	3.2	68.06	5.1	67.97	68.50	-1.9	6,091	-0.03%
2024/01/17	40.5	68.92	12	68.23	67.70	28.5	6,163	0.46%
2024/01/16	66.8	69.86	2	69.85	69.80	64.8	6,113	1.06%
2024/01/15	2.1	70.81	1	70.90	70.90	1.1	6,215	0.02%
2024/01/12	0.1	71.20	22	70.46	70.70	-22	6,435	-0.34%
2024/01/11	25.2	70.82	1.1	70.81	70.70	24.1	6,557	0.37%
2024/01/10	7	70.01	4	70.35	70.20	3	6,941	0.04%
2024/01/09	138.3	71.45	4	71.30	70.90	134.3	7,154	1.88%	大買/鉅額交易
2024/01/08	56	72.49	11	72.52	72.30	45	7,691	0.59%
2024/01/05	12	72.58	0	0.00	72.40	12	8,913	0.13%
2024/01/04	21.2	72.86	15	72.90	72.60	6.2	9,230	0.07%
2024/01/03	9.2	73.13	1	73.10	73.10	8.2	9,285	0.09%
2024/01/02	3	74.97	1	74.80	74.80	2	9,265	0.02%
2023/12/29	52	74.80	2	75.00	74.80	50	9,295	0.54%
2023/12/28	3.3	74.21	1	74.30	74.60	2.3	9,415	0.02%
2023/12/27	1.4	73.40	6	73.25	73.30	-4.6	9,442	-0.05%
2023/12/26	1.1	72.80	0	0.00	72.70	1.1	9,545	0.01%
2023/12/25	51	72.50	5	72.90	72.80	46	9,755	0.47%
2023/12/22	8.2	72.64	7	73.21	72.20	1.2	9,944	0.01%
2023/12/21	17.1	72.76	0	0.00	72.70	17.1	9,849	0.17%
2023/12/20	9.1	74.08	1	74.50	74.10	8.1	9,898	0.08%
2023/12/19	6.2	74.00	0	0.00	74.00	6.2	9,935	0.06%
2023/12/18	57	74.60	0	0.00	74.40	57	9,995	0.57%
2023/12/15	35.2	76.34	0	0.00	75.50	35.2	10,188	0.35%
2023/12/14	2.1	76.81	9	77.01	77.30	-6.9	10,213	-0.07%
2023/12/13	75.1	76.21	1	78.00	76.00	74.1	10,171	0.73%
2023/12/12	3	78.13	3	78.07	77.80	0	10,053	0.00%
2023/12/11	1	78.00	4.1	77.98	78.00	-3.1	10,108	-0.03%
2023/12/08	2.1	77.61	2	77.30	77.20	0.1	10,156	0.00%
2023/12/07	2	77.65	2	77.80	77.60	0	10,186	0.00%
2023/12/06	23.1	77.18	7	78.09	77.80	16.1	10,240	0.16%
2023/12/05	8.3	76.65	11	76.75	77.00	-2.7	10,270	-0.03%
2023/12/04	3	77.00	1.3	77.04	76.50	1.8	10,336	0.02%
2023/12/01	2	77.05	0	0.00	77.10	2	10,458	0.02%
2023/11/30	11.6	76.88	0	0.00	76.90	11.6	10,662	0.11%
2023/11/29	6.3	78.02	2	78.20	77.90	4.3	11,171	0.04%
2023/11/28	0.7	78.09	3	78.40	78.40	-2.3	11,565	-0.02%
2023/11/27	6.1	77.50	0	0.00	77.10	6.1	11,759	0.05%
2023/11/24	0.4	78.44	5	78.44	78.50	-4.6	12,164	-0.04%
2023/11/22	27	77.87	6	78.12	77.70	21	12,453	0.17%
2023/11/21	19.3	78.94	10	79.04	79.00	9.3	12,370	0.08%
2023/11/20	34.2	78.24	1	78.00	78.00	33.2	12,279	0.27%
2023/11/17	8	79.93	45	80.05	80.20	-37	12,116	-0.31%
2023/11/16	2	78.75	11.2	79.07	79.10	-9.2	12,025	-0.08%
2023/11/15	2	78.55	13	79.12	78.50	-11	11,968	-0.09%
2023/11/14	4	77.38	8	78.03	77.90	-4	11,858	-0.03%
2023/11/13	1	77.20	1	77.70	77.60	0	11,869	0.00%
2023/11/10	11	77.44	0	0.00	77.10	11	11,883	0.09%
2023/11/09	1.2	78.98	20.1	79.20	79.20	-18.9	11,857	-0.16%
2023/11/08	1.1	78.65	3	79.00	78.60	-1.9	12,001	-0.02%
2023/11/07	1.3	78.15	10	78.90	79.10	-8.7	12,008	-0.07%
2023/11/06	0.4	78.70	4.3	78.87	78.80	-3.9	12,036	-0.03%
2023/11/03	20	78.20	3.3	78.55	78.20	16.7	12,143	0.14%
2023/11/02	0	0.00	13	76.46	77.40	-13	12,086	-0.11%
2023/11/01	22.1	74.87	3	74.67	75.00	19.1	12,009	0.16%
2023/10/31	17.3	75.33	21	76.37	74.10	-3.7	11,946	-0.03%
2023/10/30	34.2	77.05	7	76.97	76.90	27.2	11,861	0.23%
2023/10/27	17.1	77.71	4	77.85	77.30	13.1	11,890	0.11%
2023/10/26	23.1	78.34	9	78.76	78.20	14.1	11,957	0.12%
2023/10/25	9	81.03	10	80.50	80.10	-1	11,962	-0.01%
2023/10/24	27.1	78.31	24	78.56	79.00	3.1	12,043	0.03%
2023/10/23	12.1	78.29	6	77.95	77.80	6.1	12,066	0.05%
2023/10/20	16	79.07	7	79.67	79.10	9	12,142	0.07%
2023/10/19	9	79.99	6	80.27	81.40	3	12,052	0.02%
2023/10/18	21.2	81.64	10.1	81.89	80.10	11.1	12,069	0.09%
2023/10/17	21.1	82.06	13	82.21	81.10	8.1	11,808	0.07%
2023/10/16	30.1	84.66	11	84.55	83.00	19.1	11,705	0.16%
2023/10/13	39	87.60	113.7	88.79	85.10	-74.7	11,340	-0.66%	大賣/
2023/10/12	27	83.07	17.2	82.25	84.00	9.8	10,331	0.09%
2023/10/11	0	0.00	0.1	78.60	78.80	-0.1	10,484	0.00%
2023/10/06	0.1	79.28	0.5	79.00	78.90	-0.4	10,709	0.00%
2023/10/05	2.2	79.06	0	0.00	78.40	2.2	10,747	0.02%
2023/10/04	28.5	78.70	0	0.00	78.40	28.5	10,777	0.26%
2023/10/03	8	81.15	0	0.00	80.50	8	10,670	0.08%
2023/10/02	0.1	82.20	0	0.00	82.00	0.1	10,679	0.00%
2023/09/28	12.2	84.09	9.1	85.07	83.00	3.1	10,776	0.03%
2023/09/27	6.2	85.81	14.9	85.23	86.00	-8.6	10,746	-0.08%
2023/09/26	0.1	84.00	1.4	83.81	83.70	-1.3	10,621	-0.01%
2023/09/25	10	84.77	9.4	84.81	84.30	0.7	10,678	0.01%
2023/09/22	5.2	80.25	7.8	81.67	82.50	-2.6	10,638	-0.02%
2023/09/21	21.2	81.68	17.2	81.32	80.60	4	10,613	0.04%
2023/09/20	11.1	84.16	16	84.64	82.20	-4.9	10,624	-0.05%
2023/09/19	13.1	84.97	39.1	85.05	84.60	-26	10,450	-0.25%
2023/09/18	4.2	83.65	7	83.21	83.30	-2.8	10,335	-0.03%
2023/09/15	16.2	82.99	1	83.70	82.90	15.2	10,380	0.15%
2023/09/14	1	83.89	1.1	83.72	83.80	0	10,412	0.00%
2023/09/13	3.2	83.21	10	83.18	83.90	-6.9	10,425	-0.07%
2023/09/12	16	81.63	3	81.67	81.30	13	10,631	0.12%
2023/09/11	5	81.76	7.1	81.81	81.20	-2.1	10,647	-0.02%
2023/09/08	12.1	83.53	5	83.60	82.60	7.1	10,628	0.07%
2023/09/07	1	82.71	10	84.00	84.50	-9	10,632	-0.08%
2023/09/06	14.1	84.14	9.2	83.30	83.20	4.9	10,618	0.05%
2023/09/05	17.1	84.83	1.2	84.73	85.20	15.9	10,593	0.15%
2023/09/04	48	87.46	27.1	86.34	85.70	20.9	10,510	0.20%
2023/09/01	12.2	85.14	11.7	85.64	85.30	0.6	9,982	0.01%
2023/08/31	1.1	83.68	5.4	83.57	83.40	-4.3	9,779	-0.04%
2023/08/30	29.8	83.24	33.1	83.35	83.70	-3.4	9,882	-0.03%
2023/08/29	15	78.27	20.7	78.88	79.80	-5.7	9,712	-0.06%
2023/08/28	7.3	75.86	12.6	77.13	75.70	-5.4	10,084	-0.05%
2023/08/25	19.2	74.07	2	75.00	75.00	17.2	10,409	0.17%
2023/08/24	1.7	74.51	3	74.67	74.50	-1.3	11,432	-0.01%
2023/08/23	10.7	74.77	1	74.80	74.70	9.7	11,529	0.08%
2023/08/22	28.1	74.80	7	74.33	74.30	21.1	11,663	0.18%
2023/08/21	7.1	75.14	7	75.44	75.40	0.1	11,977	0.00%
2023/08/18	5.1	75.02	12	74.55	74.70	-6.9	12,263	-0.06%
2023/08/17	3.1	73.02	4	74.88	75.60	-0.9	12,610	-0.01%
2023/08/16	13.2	73.62	4	74.03	73.20	9.2	12,960	0.07%
2023/08/15	31.1	74.56	2	75.05	74.30	29.1	13,037	0.22%
2023/08/14	24.5	75.30	8	74.61	73.40	16.5	13,253	0.12%
2023/08/11	4.9	78.53	2	79.05	77.50	2.9	13,487	0.02%
2023/08/10	21.3	78.35	9	78.12	77.90	12.3	13,636	0.09%
2023/08/09	9	79.81	2	79.20	79.20	7	13,659	0.05%
2023/08/08	3	79.80	0	0.00	79.70	3	13,666	0.02%
2023/08/07	0.5	80.50	0	0.00	80.50	0.5	13,852	0.00%
2023/08/04	5	80.38	1	80.60	80.70	4	13,957	0.03%
2023/08/02	1.1	80.45	2	80.60	80.10	-0.9	13,997	-0.01%
2023/08/01	4	81.18	3.3	81.48	81.00	0.7	13,969	0.01%
2023/07/31	9	82.68	10.2	82.88	82.00	-1.2	13,957	-0.01%
2023/07/28	17.1	80.80	17	81.12	81.60	0.1	13,918	0.00%
2023/07/27	24	80.25	39.3	80.73	81.00	-15.3	13,982	-0.11%
2023/07/26	28.3	78.87	15	78.02	77.70	13.3	13,895	0.10%
2023/07/25	6.2	78.82	14	79.52	79.80	-7.9	13,936	-0.06%
2023/07/24	9.1	76.72	0	0.00	76.20	9.1	13,873	0.07%
2023/07/21	15.1	77.62	7	77.40	77.40	8.1	13,893	0.06%
2023/07/20	14.2	78.67	20	78.66	78.20	-5.8	14,010	-0.04%
2023/07/19	10.2	79.50	7	79.46	79.00	3.2	13,983	0.02%
2023/07/18	14.9	80.82	4.3	82.13	80.20	10.6	14,165	0.08%
2023/07/17	27.2	85.12	24.3	84.52	84.40	2.9	14,604	0.02%
2023/07/14	27	85.93	37.3	86.44	85.50	-10.3	15,027	-0.07%
2023/07/13	19	82.54	27.4	83.05	84.00	-8.4	15,484	-0.05%
2023/07/12	10	80.53	8	80.75	80.20	2	15,701	0.01%
2023/07/11	27.3	80.77	30	80.37	80.00	-2.7	16,083	-0.02%
2023/07/10	13	81.88	53	81.83	81.30	-40	16,401	-0.24%
2023/07/07	12	82.87	11	82.77	82.30	1	16,394	0.01%
2023/07/06	10	82.77	13.2	83.63	83.50	-3.2	16,360	-0.02%
2023/07/05	206.5	82.02	14.3	82.19	81.80	192.2	16,184	1.19%	大買/鉅額交易
2023/07/04	60	82.56	45	82.97	82.40	15	16,023	0.09%
2023/07/03	92	82.36	64	83.65	81.80	28	16,017	0.17%
2023/06/30	26	82.75	85.3	81.96	82.60	-59.3	15,975	-0.37%
2023/06/29	5	81.10	2	80.90	80.50	3	15,906	0.02%
2023/06/28	14.7	81.13	80.1	80.46	80.80	-65.4	15,888	-0.41%
2023/06/27	19	80.45	90	79.86	79.40	-71	15,857	-0.45%
2023/06/26	9	80.99	17	81.37	82.00	-8	15,917	-0.05%
2023/06/21	10.2	82.92	1	82.00	82.00	9.2	16,007	0.06%
2023/06/20	6	82.95	1	83.30	83.10	5	16,009	0.03%
2023/06/19	7	83.63	4.4	83.45	83.40	2.6	16,067	0.02%
2023/06/16	33.2	84.98	13.2	86.08	83.70	20	16,268	0.12%
2023/06/15	10	87.60	25.3	87.55	87.70	-15.3	16,050	-0.10%
2023/06/14	0	87.20	10	87.40	87.40	-10	16,092	-0.06%
2023/06/13	12	88.42	11	87.51	87.10	1	16,261	0.01%
2023/06/12	3	87.77	17.2	87.52	86.80	-14.2	16,486	-0.09%
2023/06/09	16	86.72	10	87.59	87.80	6	16,587	0.04%
2023/06/08	12.6	88.45	11.3	87.27	87.10	1.2	16,894	0.01%
2023/06/07	2.2	89.41	40	89.86	89.70	-37.8	17,277	-0.22%
2023/06/06	8	88.97	7.2	89.18	88.50	0.8	17,427	0.00%
2023/06/05	46	91.50	5	91.34	90.60	41	17,463	0.23%
2023/06/02	37	90.99	13	91.05	90.60	24	17,273	0.14%
2023/06/01	27.2	90.98	31.5	91.11	89.60	-4.3	17,110	-0.03%
2023/05/31	19	86.19	31	86.69	87.60	-12	16,730	-0.07%
2023/05/30	54	86.16	215	86.33	86.60	-161	16,779	-0.96%	大賣/鉅額交易
2023/05/29	7	83.04	9.1	83.38	82.80	-2.1	16,189	-0.01%
2023/05/26	12	82.85	13	83.12	82.20	-1	16,720	-0.01%
2023/05/25	144.1	84.46	21.2	84.08	83.40	122.9	16,790	0.73%	大買/鉅額交易
2023/05/24	9.1	83.98	8	83.86	85.30	1.1	16,784	0.01%
2023/05/23	54.1	84.56	29	84.34	83.70	25.1	16,779	0.15%
2023/05/22	7	83.31	49	82.07	84.20	-42	16,625	-0.25%
2023/05/19	38.5	80.94	9	80.77	80.40	29.5	16,605	0.18%
2023/05/18	15	81.15	27.4	81.61	81.80	-12.4	17,232	-0.07%
2023/05/17	23	80.76	28	81.10	81.10	-5	17,202	-0.03%
2023/05/16	3	79.33	6	79.10	79.60	-3	16,929	-0.02%
2023/05/15	3	78.07	3	77.07	76.70	0	16,975	0.00%
2023/05/12	18	76.92	8	76.50	78.30	10	17,522	0.06%
2023/05/11	18	76.92	8	76.50	75.90	10	17,605	0.06%
2023/05/10	2.4	78.16	43	77.58	79.10	-40.6	17,858	-0.23%
2023/05/09	3	77.30	3	77.33	77.10	0	18,040	0.00%
2023/05/08	0	0.00	34	77.01	78.10	-34	18,373	-0.19%
2023/05/05	1	78.10	1	77.60	77.40	0	19,117	0.00%
2023/05/04	6	76.95	2	77.40	77.80	4	20,127	0.02%
2023/05/03	16	78.52	5	78.16	77.60	11	20,629	0.05%
2023/05/02	9	80.24	5	80.12	80.00	4	21,995	0.02%
2023/04/28	4.1	81.24	41	81.00	80.60	-36.9	22,329	-0.17%
2023/04/27	14.2	80.36	14.3	80.16	80.50	-0.1	22,911	0.00%
2023/04/26	5.4	79.35	18	78.97	79.80	-12.6	23,222	-0.05%
2023/04/25	29.1	80.89	19.4	80.40	78.50	9.7	23,224	0.04%
2023/04/24	48	80.25	10.1	80.26	80.90	37.9	23,268	0.16%
2023/04/21	21.1	80.19	51.3	80.56	80.30	-30.3	23,333	-0.13%
2023/04/20	27.1	80.16	32.3	80.73	82.00	-5.2	23,300	-0.02%
2023/04/19	44.1	85.05	55.2	83.51	83.20	-11.1	23,430	-0.05%
2023/04/18	141	84.78	158	84.86	85.70	-17	23,376	-0.07%	大買/大賣/
2023/04/17	34	80.96	33	81.65	81.80	1	22,746	0.00%
2023/04/14	26.1	77.92	40	79.07	79.10	-13.9	22,664	-0.06%
2023/04/13	27	77.97	34.2	77.79	77.60	-7.2	22,469	-0.03%
2023/04/12	2.1	75.35	9	75.29	75.60	-6.9	22,228	-0.03%
2023/04/11	3.1	75.32	12	75.69	74.70	-8.9	22,378	-0.04%
2023/04/10	1.1	74.44	32	74.59	74.80	-30.9	22,442	-0.14%
2023/04/07	3	74.04	2	74.50	74.30	1	22,682	0.00%
2023/04/06	9	73.36	1.1	73.08	73.70	7.9	22,946	0.03%
2023/03/31	9	76.14	9	76.03	75.20	0	23,097	0.00%
2023/03/30	12.1	76.79	59	76.86	76.50	-46.9	23,290	-0.20%
2023/03/29	1	75.60	17	75.18	75.60	-16	23,597	-0.07%
2023/03/28	43	75.00	8	74.86	74.50	35	24,135	0.15%
2023/03/27	55.1	76.58	15	77.45	75.50	40.1	24,251	0.17%
2023/03/24	6.1	78.61	6	78.10	78.80	0.1	24,380	0.00%
2023/03/23	13	76.86	5	77.10	77.50	8	24,792	0.03%
2023/03/22	6.1	77.36	7	77.66	76.40	-0.9	25,520	0.00%
2023/03/21	13	77.55	20	77.86	77.30	-7	25,958	-0.03%
2023/03/20	5	75.88	5	75.84	75.80	0	26,583	0.00%
2023/03/17	7	75.00	4	75.00	75.70	3	26,757	0.01%
2023/03/16	4.1	74.64	11	74.20	73.90	-6.9	27,143	-0.03%
2023/03/15	4	76.75	19	76.57	75.90	-15	27,463	-0.05%
2023/03/14	4	74.80	9	75.16	75.50	-5	27,639	-0.02%
2023/03/13	21.1	73.40	21.6	73.10	76.00	-0.5	27,805	0.00%
2023/03/10	19.4	73.21	7	72.79	72.40	12.4	28,035	0.04%
2023/03/09	30.1	76.85	42.2	76.54	76.00	-12.1	28,440	-0.04%
2023/03/08	27	77.64	7	77.53	77.60	20	29,589	0.07%
2023/03/07	10	79.23	27	79.27	79.20	-17	31,679	-0.05%
2023/03/06	4.1	78.90	10	78.57	79.00	-5.9	32,545	-0.02%
2023/03/03	28	78.33	7	78.36	78.10	21	33,580	0.06%
2023/03/02	33.2	79.00	6	78.95	78.80	27.2	33,809	0.08%
2023/03/01	28	81.87	26	82.38	81.60	2	34,331	0.01%
2023/02/24	44	81.62	42	81.78	81.30	2	34,926	0.01%
2023/02/23	7	78.16	9	79.31	80.00	-2	35,006	-0.01%
2023/02/22	33.1	78.22	17	78.04	78.10	16.1	35,078	0.05%
2023/02/21	16	81.41	23	81.87	80.90	-7	35,210	-0.02%
2023/02/20	31.1	80.16	14	80.10	80.60	17.1	35,453	0.05%
2023/02/17	15.1	80.39	7	80.40	80.00	8.1	36,109	0.02%
2023/02/16	28.1	81.82	49.3	81.19	81.50	-21.2	36,232	-0.06%
2023/02/15	24	78.29	11	78.30	77.90	13	35,580	0.04%
2023/02/14	11	77.53	11	77.19	77.20	0	35,384	0.00%
2023/02/13	21	77.73	27	77.74	77.50	-6	35,365	-0.02%
2023/02/10	26	78.99	24	78.50	79.00	2	35,162	0.01%
2023/02/09	16	77.38	12	77.18	76.90	4	34,580	0.01%
2023/02/08	32	77.11	23	76.75	77.80	9	34,426	0.03%
2023/02/07	13.3	77.54	7	77.43	77.80	6.3	34,045	0.02%
2023/02/06	26.1	77.81	21.1	78.00	77.50	5	33,809	0.01%
2023/02/03	40.2	79.38	35	79.23	78.10	5.2	33,486	0.02%
2023/02/02	54.9	81.49	36	80.19	79.50	18.9	32,779	0.06%
2023/02/01	35.5	83.80	66.1	83.35	84.50	-30.6	31,891	-0.10%
2023/01/31	141	79.95	56.4	79.72	82.90	84.7	31,435	0.27%	大買/
2023/01/30	5	74.76	17.4	77.55	78.10	-12.4	30,031	-0.04%
2023/01/17	26	70.31	36	70.56	71.00	-10	29,893	-0.03%
2023/01/16	23	68.46	53.1	68.30	69.20	-30.1	29,626	-0.10%
2023/01/13	26	66.71	6	66.70	66.80	20	29,718	0.07%
2023/01/12	14	66.11	14.5	66.43	66.20	-0.5	29,684	0.00%
2023/01/11	1.1	67.29	17.4	66.54	66.50	-16.3	29,471	-0.06%
2023/01/10	27	68.02	24.1	67.43	67.20	2.9	29,388	0.01%
2023/01/09	26	68.10	25	68.34	68.20	1	29,198	0.00%
2023/01/06	51	66.29	59	66.19	66.20	-8	28,481	-0.03%
2023/01/05	12	65.65	10	65.66	65.70	2	27,989	0.01%
2023/01/04	15	64.65	14	65.16	65.70	1	27,698	0.00%
2023/01/03	28	63.13	26	63.29	63.20	2	27,350	0.01%
2022/12/30	4	61.93	4	61.90	62.00	0	27,175	0.00%
2022/12/29	6	59.80	12	60.25	61.40	-6	27,061	-0.02%
2022/12/28	5.1	61.59	36	61.77	61.60	-30.9	26,892	-0.11%
2022/12/27	11.1	61.91	26	61.83	61.90	-14.9	26,747	-0.06%
2022/12/26	19	59.79	21	60.43	61.10	-2	26,468	-0.01%
2022/12/23	11	59.42	8	59.15	59.10	3	26,197	0.01%
2022/12/22	24	60.59	17	60.26	59.70	7	25,954	0.03%
2022/12/21	19.2	61.15	6	60.60	60.00	13.2	25,720	0.05%
2022/12/20	32	62.76	29	62.03	61.40	3	25,370	0.01%
2022/12/19	7	64.13	5	64.36	64.20	2	24,857	0.01%
2022/12/16	18	64.64	23	64.42	64.10	-5	24,654	-0.02%
2022/12/15	17.2	67.72	10	67.37	66.50	7.2	24,382	0.03%
2022/12/14	36.3	67.03	48	67.44	66.80	-11.7	23,822	-0.05%
2022/12/13	25.1	65.66	31	65.48	65.00	-5.9	23,062	-0.03%
2022/12/12	27	64.95	30	65.56	66.60	-3	22,467	-0.01%
2022/12/09	18	62.62	27	62.21	62.30	-9	21,593	-0.04%
2022/12/08	22	62.52	13	62.89	63.00	9	21,338	0.04%
2022/12/07	11	63.93	12	64.50	63.40	-1	20,901	0.00%
2022/12/06	14	65.29	8	64.56	64.90	6	20,373	0.03%
2022/12/05	10	66.77	13	66.88	66.90	-3	19,893	-0.02%
2022/12/02	13	67.59	16	67.76	66.70	-3	19,576	-0.02%
2022/12/01	75	67.37	43	67.26	67.90	32	18,949	0.17%
2022/11/30	31	64.86	50	64.71	65.20	-19	18,126	-0.10%
2022/11/29	102.1	65.92	89.3	66.76	63.70	12.9	16,812	0.08%	大買/
2022/11/28	53	62.94	17.9	63.02	64.80	35.1	14,714	0.24%
2022/11/25	30	59.13	68	59.81	60.60	-38	14,089	-0.27%
2022/11/24	14	57.14	17	57.14	57.70	-3	12,958	-0.02%
2022/11/23	82.2	57.43	77	56.65	57.10	5.2	12,521	0.04%
2022/11/22	30	54.52	19	54.65	54.90	11	11,541	0.10%
2022/11/21	6	53.07	11.2	52.93	54.10	-5.2	10,587	-0.05%
2022/11/18	15.1	49.54	18.2	49.11	49.20	-3.1	9,933	-0.03%
2022/11/17	10.1	50.64	25.2	51.13	50.20	-15.1	9,704	-0.16%
2022/11/16	34.2	49.95	23.1	50.71	50.90	11.1	9,257	0.12%
2022/11/15	64.1	50.39	43.1	50.75	51.10	21	8,791	0.24%
2022/11/14	10	48.48	30.5	48.89	49.50	-20.5	7,961	-0.26%
2022/11/11	1	45.00	15	44.81	45.00	-14	7,484	-0.19%
2022/11/10	8	44.53	7.2	44.51	44.40	0.8	7,462	0.01%
2022/11/09	5	45.50	6	44.85	44.80	-1	7,416	-0.01%
2022/11/08	3.1	45.60	3	45.60	45.35	0.1	7,303	0.00%
2022/11/07	1	45.15	0.2	45.40	45.75	0.8	7,330	0.01%
2022/11/04	0	0.00	1	44.30	45.05	-1	7,310	-0.01%
2022/11/03	5.1	44.35	6	44.48	44.45	-1	7,270	-0.01%
2022/11/02	8	45.65	9.2	45.72	45.20	-1.2	7,337	-0.02%
2022/11/01	9.3	45.02	9.2	45.52	45.60	0.1	7,586	0.00%
2022/10/31	12	45.94	11.8	45.73	45.60	0.2	7,566	0.00%
2022/10/28	16	45.89	12	45.98	45.75	4	7,556	0.05%
2022/10/27	2	45.65	6.1	45.17	46.55	-4.1	7,447	-0.06%
2022/10/26	17	44.44	15	44.62	44.40	2	7,331	0.03%
2022/10/25	30.1	44.52	20	44.34	44.30	10.1	7,207	0.14%
2022/10/24	22	45.70	23	46.01	46.00	-1	6,936	-0.01%
2022/10/21	14.1	43.76	31	44.93	45.05	-16.9	6,516	-0.26%
2022/10/20	17	41.70	22	41.17	41.35	-5	5,996	-0.08%
2022/10/19	7	43.31	25	42.77	43.00	-18	5,965	-0.30%
2022/10/18	28	43.45	6	43.22	42.80	22	6,023	0.37%
2022/10/17	17	42.94	8	43.04	43.45	9	6,156	0.15%
2022/10/14	15	41.97	15	42.42	42.80	0	6,177	0.00%
2022/10/13	14	41.31	2	41.75	41.05	12	6,136	0.20%
2022/10/12	18	40.85	5	41.00	41.05	13	6,071	0.21%
2022/10/11	15	41.33	0	0.00	40.80	15	6,175	0.24%
2022/10/07	1	42.80	0	0.00	42.90	1	6,221	0.02%
2022/09/30	10	40.65	10	40.85	41.05	0	7,162	0.00%
2022/09/28	2	41.25	0	0.00	41.20	2	7,355	0.03%
2022/09/27	2	42.53	4	42.54	42.65	-2	7,378	-0.03%
2022/09/26	1	42.45	2	42.50	41.85	-1	7,436	-0.01%
2022/09/23	1	43.40	1	43.20	42.85	0	7,635	0.00%
2022/09/22	1	42.20	2	42.45	43.45	-1	7,823	-0.01%
2022/09/21	3	43.03	3	42.65	42.60	0	8,031	0.00%
2022/09/20	1	42.90	16	42.53	43.30	-15	8,266	-0.18%
2022/09/19	0	0.00	5	42.05	41.95	-5	8,537	-0.06%
2022/09/15	1	42.05	41	42.19	42.05	-40	9,548	-0.42%
2022/09/14	12	41.88	0	0.00	42.20	12	9,969	0.12%
2022/09/13	14	42.23	1	42.25	42.15	13	10,474	0.12%
2022/09/12	0	42.40	10	42.35	42.30	-10	10,661	-0.09%
2022/09/08	31	41.97	0	0.00	42.35	31	10,844	0.29%
2022/09/07	10	41.75	0	0.00	41.85	10	11,040	0.09%
2022/09/06	16	42.81	5.1	42.11	42.05	11	11,057	0.10%
2022/09/05	12	43.67	6	43.76	43.40	6	11,033	0.05%
2022/09/02	30.1	42.99	25	42.81	43.85	5.1	11,015	0.05%
2022/09/01	22	43.06	16.2	43.07	43.20	5.8	10,804	0.05%
2022/08/31	5	41.15	1	40.40	41.25	4	10,484	0.04%
2022/08/30	0	0.00	1	40.50	40.60	-1	10,489	-0.01%
2022/08/26	0	0.00	1	40.50	41.00	-1	10,537	-0.01%
2022/08/25	3.1	40.01	0	0.00	39.85	3.1	10,558	0.03%
2022/08/24	3	40.83	1	40.85	40.70	2	10,758	0.02%
2022/08/23	1.1	40.90	0	0.00	40.85	1.1	10,817	0.01%
2022/08/22	1.2	40.88	7	40.88	40.85	-5.8	10,847	-0.05%
2022/08/19	5	41.30	2	41.30	41.30	3	10,809	0.03%
2022/08/18	2	41.53	0.4	41.65	41.50	1.7	10,867	0.02%
2022/08/17	0	0.00	1	42.25	41.95	-1	10,930	-0.01%
2022/08/16	2	42.30	1	42.25	42.40	1	10,886	0.01%
2022/08/12	6	42.57	1	41.85	42.40	5	10,881	0.05%
2022/08/11	0.3	42.05	1	41.95	41.80	-0.7	10,866	-0.01%
2022/08/10	0.3	42.10	0	0.00	41.95	0.3	10,869	0.00%
2022/08/09	2	41.55	6	41.57	42.20	-4	10,889	-0.04%
2022/08/08	9	39.94	0	0.00	41.45	9	10,907	0.08%
2022/08/05	1	43.75	0	0.00	43.80	1	10,664	0.01%
2022/08/04	1	43.40	1	43.00	43.25	0	10,610	0.00%
2022/08/03	1	44.05	1	44.35	44.05	0	10,503	0.00%
2022/08/02	3	45.30	9	45.13	45.10	-6	10,414	-0.06%
2022/08/01	5.4	45.37	0	0.00	45.55	5.4	10,361	0.05%
2022/07/29	4	45.28	6	45.68	45.75	-2	10,334	-0.02%
2022/07/28	13	45.86	10	45.61	45.45	3	10,296	0.03%
2022/07/27	0	0.00	3	46.05	46.20	-3	10,234	-0.03%
2022/07/26	4	45.54	3	45.72	45.55	1	10,166	0.01%
2022/07/25	4	44.93	5.1	44.98	45.80	-1.1	10,061	-0.01%
2022/07/22	6.1	45.86	6	45.58	45.95	0.1	9,867	0.00%
2022/07/21	7.1	46.74	12	46.71	46.95	-4.9	9,614	-0.05%
2022/07/20	2	48.25	0	0.00	47.50	2	9,444	0.02%
2022/07/19	2.2	47.94	3	48.12	48.05	-0.8	9,371	-0.01%
2022/07/18	4	47.93	3	48.22	48.50	1	9,321	0.01%
2022/07/15	4.6	48.31	9	47.94	48.00	-4.4	9,207	-0.05%
2022/07/14	3.4	48.89	7	48.96	49.00	-3.7	9,075	-0.04%
2022/07/13	19	49.10	13	48.88	49.00	6	8,896	0.07%
2022/07/12	5	46.24	7	46.50	46.90	-2	8,479	-0.02%
2022/07/11	6	46.28	2	46.53	46.10	4	8,246	0.05%
2022/07/08	3	44.20	3	44.75	44.70	0	8,045	0.00%
2022/07/07	6	42.78	12	43.70	43.70	-6	7,907	-0.08%
2022/07/06	7	43.12	5	43.20	42.50	2	7,786	0.03%
2022/07/05	1	44.40	0	0.00	44.50	1	7,651	0.01%
2022/07/04	3	44.77	3	45.22	44.40	0	7,573	0.00%
2022/07/01	7.1	45.59	0	0.00	44.40	7.1	7,468	0.10%
2022/06/30	3.7	47.18	1	47.10	47.20	2.7	7,202	0.04%
2022/06/29	6.3	48.08	4	48.54	47.50	2.3	6,978	0.03%
2022/06/28	4.2	48.83	17	48.53	48.35	-12.8	6,707	-0.19%
2022/06/27	18	50.01	12	48.93	50.20	6	6,443	0.09%
2022/06/24	6.1	49.82	7	49.91	50.00	-0.9	6,089	-0.01%
2022/06/23	24	50.25	20	50.69	50.50	4	5,800	0.07%
2022/06/22	36.3	49.51	39	48.76	49.10	-2.8	4,986	-0.06%
2022/06/21	5	47.69	33	48.00	49.75	-28	4,553	-0.61%
2022/06/20	10.1	44.96	12	45.98	45.30	-1.9	3,987	-0.05%
2022/06/17	2.1	45.58	5	46.10	46.10	-2.9	3,770	-0.08%
2022/06/16	2.1	46.40	8	46.46	45.80	-5.9	3,557	-0.17%
2022/06/15	1	45.90	2	45.58	45.40	-1	3,336	-0.03%
2022/06/14	2	44.08	1	44.60	44.80	1	3,285	0.03%
2022/06/13	0	0.00	2	44.90	45.40	-2	3,201	-0.06%
2022/06/10	0	0.00	4.2	45.18	45.40	-4.2	3,116	-0.14%
2022/06/08	2	44.60	3	44.52	44.35	-1	3,099	-0.03%
2022/06/06	2	44.63	2	44.95	44.70	0	3,007	0.00%
2022/06/02	7	45.25	0	0.00	45.15	7	3,005	0.23%
2022/06/01	1	45.00	9.5	45.74	45.80	-8.5	2,937	-0.29%
2022/05/31	6	44.17	1	44.30	44.45	5	2,668	0.19%
2022/05/27	0	0.00	2	43.40	43.30	-2	2,472	-0.08%
2022/05/26	5	43.54	9	43.54	43.15	-4	2,442	-0.16%
2022/05/25	1	43.20	13.6	43.20	43.15	-12.6	2,352	-0.54%
2022/05/24	1	42.00	0	0.00	42.15	1	2,309	0.04%
2022/05/19	0	0.00	7.1	41.96	42.20	-7.1	2,270	-0.31%
2022/05/18	1	42.30	18	42.04	42.05	-17	2,204	-0.77%
2022/05/16	0	0.00	26	41.24	42.00	-26	2,128	-1.22%
2022/05/13	1	39.95	0	0.00	40.10	1	1,945	0.05%
2022/05/12	10	38.10	0	0.00	38.10	10	1,868	0.54%
2022/05/11	2	38.33	0	0.00	38.65	2	1,865	0.11%
2022/05/10	2	38.60	0	0.00	38.65	2	1,859	0.11%
2022/05/09	6	39.13	2.9	39.12	38.70	3.2	1,865	0.17%
2022/05/06	12	39.44	0	0.00	39.55	12	1,836	0.65%
2022/05/04	0	0.00	5	40.30	40.10	-5	1,849	-0.27%
2022/04/29	1	39.80	0	0.00	39.60	1	1,908	0.05%
2022/04/27	6	39.41	0	0.00	39.60	6	1,972	0.30%
2022/04/26	0	0.00	10	40.11	40.15	-10	2,049	-0.49%
2022/04/25	0	0.00	1	40.50	40.10	-1	2,081	-0.05%
2022/04/22	1	41.15	7	41.21	41.20	-6	2,099	-0.29%
2022/04/21	0	0.00	3	41.18	41.10	-3	2,154	-0.14%
2022/04/20	2	40.40	0	0.00	40.95	2	2,209	0.09%
2022/04/18	0	0.00	1	40.05	40.00	-1	2,245	-0.04%
2022/04/13	0	0.00	1	40.25	39.95	-1	2,372	-0.04%
2022/04/11	1	39.35	0	0.00	39.10	1	2,555	0.04%
2022/04/07	1	39.95	0	0.00	39.90	1	2,754	0.04%
2022/04/01	2	40.30	1	40.50	40.35	1	2,797	0.04%
2022/03/31	0	0.00	3	40.83	40.70	-3	2,820	-0.11%
2022/03/29	0	0.00	0.2	40.35	40.50	-0.2	2,871	-0.01%
2022/03/28	5	40.00	0	0.00	40.10	5	2,875	0.17%
2022/03/25	0	0.00	2	40.55	40.40	-2	2,888	-0.07%
2022/03/23	2	40.50	0	0.00	40.70	2	2,976	0.07%
2022/03/22	1	40.10	0	0.00	40.30	1	2,996	0.03%
2022/03/21	5	40.05	11	39.96	39.95	-6	3,002	-0.20%
2022/03/18	0	0.00	13	39.69	39.80	-13	3,030	-0.43%
2022/03/17	3	39.43	12	39.59	39.60	-9	3,024	-0.30%
2022/03/16	0	0.00	54	39.03	39.00	-54	3,028	-1.78%
2022/03/15	1	38.80	13	38.75	38.85	-12	3,033	-0.40%
2022/03/14	10	39.20	0	0.00	39.10	10	3,026	0.33%
2022/03/11	66.2	39.53	13	39.12	39.05	53.2	3,025	1.76%
2022/03/10	3	40.33	3	40.10	40.30	0	2,959	0.00%
2022/03/08	0	0.00	4	38.95	38.90	-4	2,973	-0.13%
2022/03/07	1	40.00	10	40.70	39.70	-9	2,936	-0.31%
2022/03/04	10	40.85	0	0.00	40.90	10	2,906	0.34%
2022/03/03	6	41.29	0	0.00	41.25	6	2,969	0.20%
2022/03/02	0	0.00	2	41.35	41.25	-2	3,053	-0.07%
2022/03/01	4	41.35	19	41.43	41.35	-15	3,084	-0.49%
2022/02/25	10	40.70	0	0.00	40.85	10	3,128	0.32%
2022/02/24	2	40.75	0	0.00	40.70	2	3,250	0.06%
2022/02/22	1	41.70	0	0.00	41.75	1	3,515	0.03%
2022/02/21	0	0.00	1	43.00	42.75	-1	3,568	-0.03%
2022/02/18	0	0.00	1	42.40	42.40	-1	3,706	-0.03%
2022/02/17	0	0.00	1	42.45	42.25	-1	3,963	-0.03%
2022/02/15	1	41.40	0	0.00	41.55	1	4,040	0.02%
2022/02/11	7	41.89	0	0.00	41.80	7	4,152	0.17%
2022/02/08	0	0.00	3	41.95	42.05	-3	4,253	-0.07%
2022/02/07	3	41.45	22	41.54	41.75	-19	4,312	-0.44%
2022/01/26	1	40.80	1	40.95	40.80	0	4,330	0.00%
2022/01/24	1	41.35	0	0.00	41.35	1	4,453	0.02%
2022/01/21	10.1	41.50	4	41.60	41.35	6.1	4,537	0.13%
2022/01/20	10	42.20	0	0.00	42.00	10	4,538	0.22%
2022/01/18	0	0.00	1	42.95	42.75	-1	4,557	-0.02%
2022/01/17	0	0.00	1	43.30	43.10	-1	4,644	-0.02%
2022/01/14	1	43.60	1	43.80	43.55	0	4,736	0.00%
2022/01/13	0	0.00	40	43.28	43.45	-40	4,898	-0.82%
2022/01/12	1	42.90	1	42.60	42.60	0	4,951	0.00%
2022/01/11	0	0.00	34	42.68	42.75	-34	5,175	-0.66%
2022/01/10	9	43.29	4	43.30	43.30	5	5,515	0.09%
2022/01/07	27	43.97	9	43.52	43.60	18	5,730	0.31%
2022/01/06	9	43.39	17	43.42	43.60	-8	5,794	-0.14%
2022/01/05	2	43.55	1	42.90	43.55	1	5,988	0.02%
2022/01/04	3	43.30	5	43.06	43.25	-2	6,131	-0.03%
2022/01/03	21	43.00	17	42.77	42.85	4	6,645	0.06%
2021/12/29	1	42.00	2	42.05	42.05	-1	6,916	-0.01%
2021/12/28	1	41.90	30	41.98	41.85	-29	6,959	-0.42%
2021/12/27	4	41.95	0	0.00	42.00	4	7,032	0.06%
2021/12/24	2	41.60	1	41.90	42.30	1	7,180	0.01%
2021/12/22	0	0.00	0.6	41.75	41.60	-0.6	7,395	-0.01%
2021/12/20	7	42.09	0	0.00	41.85	7	7,868	0.09%
2021/12/17	0	0.00	3	41.72	41.85	-3	8,019	-0.04%
2021/12/16	1	41.25	0	0.00	41.25	1	8,246	0.01%
2021/12/15	0	0.00	47	41.10	41.15	-47	8,731	-0.54%
2021/12/14	10	41.15	0	0.00	41.10	10	9,503	0.11%
2021/12/10	1	41.30	0	0.00	41.35	1	10,132	0.01%
2021/12/08	4	41.83	0	0.00	41.70	4	10,165	0.04%
2021/12/07	2	41.70	0	0.00	41.90	2	10,150	0.02%
2021/12/06	5	41.55	0	0.00	41.55	5	10,137	0.05%
2021/12/02	0	0.00	37	41.29	41.30	-37	10,165	-0.36%
2021/12/01	0	0.00	4	41.05	41.55	-4	10,150	-0.04%
2021/11/30	8	41.56	0	0.00	41.00	8	10,150	0.08%
2021/11/29	7	41.09	10	41.15	41.10	-3	10,145	-0.03%
2021/11/26	6	41.80	7	41.68	41.60	-1	10,092	-0.01%
2021/11/24	18	42.96	3	43.10	42.80	15	10,011	0.15%
2021/11/23	4	43.80	27	43.49	43.15	-23	9,994	-0.23%
2021/11/22	18	44.06	2	43.90	44.05	16	9,908	0.16%
2021/11/19	34	43.88	2	43.43	43.30	32	9,740	0.33%
2021/11/18	130	43.23	1	43.60	43.10	129	9,587	1.35%	大買/鉅額交易
2021/11/17	20	43.22	8.1	43.08	43.40	12	9,523	0.13%
2021/11/16	6.5	43.31	10	42.98	43.35	-3.5	9,379	-0.04%
2021/11/15	0	0.00	3	41.90	41.90	-3	9,147	-0.03%
2021/11/12	5	41.35	0	0.00	41.85	5	9,137	0.05%
2021/11/11	2	40.80	6	40.89	40.80	-4	9,095	-0.04%
2021/11/10	5	41.80	1.1	41.65	41.55	3.9	9,033	0.04%
2021/11/09	26	41.82	2	41.88	42.10	24	9,018	0.27%
2021/11/08	0	0.00	3	41.50	41.50	-3	8,969	-0.03%
2021/11/05	2	41.70	10	41.70	41.85	-8	8,947	-0.09%
2021/11/04	0	0.00	7.1	41.51	41.50	-7.1	8,966	-0.08%
2021/11/03	0	0.00	5	41.42	41.40	-5	8,918	-0.06%
2021/11/02	9	41.79	0	0.00	41.50	9	8,965	0.10%
2021/11/01	10	41.60	0	0.00	41.35	10	8,871	0.11%
2021/10/29	2	41.55	2	41.43	41.10	0	8,813	0.00%
2021/10/28	2	42.30	2	42.10	41.90	0	8,730	0.00%
2021/10/27	12	42.42	2	42.25	42.25	10	8,705	0.11%
2021/10/26	14	42.48	3	42.38	42.40	11	8,666	0.13%
2021/10/25	4	42.49	1	42.75	42.70	3	8,597	0.03%
2021/10/22	4	42.34	1	42.20	42.20	3	8,522	0.04%
2021/10/21	9	42.28	5	42.69	43.10	4	8,420	0.05%
2021/10/20	3	41.83	2	41.83	41.40	1	8,208	0.01%
2021/10/19	6	42.39	2	42.70	41.90	4	8,091	0.05%
2021/10/18	29	43.23	26	43.24	42.15	3	7,879	0.04%
2021/10/15	0	0.00	4	43.61	44.25	-4	7,551	-0.05%
2021/10/14	4	43.36	0	0.00	42.95	4	7,346	0.05%
2021/10/13	5	42.95	10	43.47	43.65	-5	7,244	-0.07%
2021/10/12	268	43.67	13.1	42.96	42.70	254.9	7,081	3.60%	大買/鉅額交易
2021/10/08	664.1	43.65	17	44.52	44.20	647.1	6,883	9.40%	大買/鉅額交易
2021/10/07	11	42.49	10	42.94	43.05	1	6,326	0.02%
2021/10/06	6	41.73	47	41.88	42.15	-41	6,118	-0.67%
2021/10/05	0	0.00	30	40.09	40.30	-30	5,905	-0.51%
2021/10/04	1	40.75	1	40.65	40.60	0	5,852	0.00%
2021/10/01	2.1	40.52	5	41.23	40.25	-2.9	5,782	-0.05%
2021/09/30	6	42.56	2.9	42.32	42.70	3.1	5,642	0.05%
2021/09/29	0	0.00	38	42.18	42.00	-38	5,550	-0.68%
2021/09/28	35	42.29	8	42.70	42.80	27	5,453	0.50%
2021/09/27	160.2	44.82	120	45.02	43.10	40.2	5,411	0.74%	大買/大賣/
2021/09/24	18	43.66	16	43.90	44.00	2	5,138	0.04%
2021/09/23	56	42.98	10	43.37	43.80	46	4,989	0.92%
2021/09/22	39	44.35	31.5	44.05	43.70	7.5	4,756	0.16%
2021/09/17	34	43.63	55	43.90	43.95	-21	4,291	-0.49%
2021/09/16	40.1	41.37	10	41.12	41.15	30.1	3,610	0.83%
2021/09/15	20	39.45	4.4	39.52	40.30	15.6	3,399	0.46%
2021/09/14	0	38.10	0	0.00	38.25	0	3,195	0.00%
2021/09/13	0	37.75	1	37.20	38.05	-1	3,189	-0.03%
2021/09/10	0	37.15	1	37.20	37.15	-1	3,229	-0.03%
2021/09/09	0.1	36.90	5	36.85	36.85	-5	3,326	-0.15%
2021/09/08	0.1	37.07	0.2	37.05	36.90	-0.1	3,339	0.00%
2021/09/07	0.1	37.63	1	37.50	37.50	-0.9	3,374	-0.03%
2021/09/06	1.1	37.65	6.4	37.59	37.50	-5.3	3,386	-0.16%
2021/08/31	1.1	37.80	0	0.00	37.85	1.1	3,366	0.03%
2021/08/30	1	38.10	0	0.00	38.10	1	3,373	0.03%
2021/08/27	25	38.05	0	0.00	38.00	25	3,369	0.74%
2021/08/26	5	37.55	0	0.00	37.45	5	3,367	0.15%
2021/08/23	1	36.60	0	0.00	36.65	1	3,411	0.03%
2021/08/20	6	36.38	0	0.00	36.35	6	3,439	0.17%
2021/08/18	1	36.45	3	36.90	37.55	-2	3,469	-0.06%
2021/08/16	1	37.65	0	0.00	37.80	1	3,481	0.03%
2021/08/13	3	38.73	0	0.00	38.50	3	3,483	0.09%
2021/08/12	4	39.10	0	0.00	39.05	4	3,491	0.11%
2021/08/11	11	39.22	0	0.00	39.15	11	3,558	0.31%
2021/08/10	0.2	39.55	0	0.00	39.40	0.2	3,646	0.01%
2021/08/09	1	40.40	0	0.00	40.35	1	3,746	0.03%
2021/08/05	1	40.15	0	0.00	40.10	1	3,965	0.03%
2021/07/30	0	0.00	1	40.10	39.90	-1	4,420	-0.02%
2021/07/27	0.1	40.60	1	40.40	40.40	-0.9	4,794	-0.02%
2021/07/22	0	0.00	1	40.55	40.70	-1	5,087	-0.02%
2021/07/21	2	40.35	0	0.00	40.00	2	5,135	0.04%
2021/07/19	2	41.48	0	0.00	41.35	2	5,206	0.04%
2021/07/16	0	0.00	2	42.93	42.50	-2	5,419	-0.04%
2021/07/15	0	0.00	10	41.45	41.75	-10	5,568	-0.18%
2021/07/14	0.1	41.40	0	0.00	41.15	0.1	5,798	0.00%
2021/07/13	0	0.00	1	42.60	42.00	-1	5,921	-0.02%
2021/07/12	1	42.35	10	42.45	42.50	-9	6,040	-0.15%
2021/07/09	5	41.75	6	42.08	41.95	-1	6,373	-0.02%
2021/07/07	0.1	42.40	0	0.00	42.60	0.1	7,496	0.00%
2021/07/06	3	42.80	3.1	42.95	42.70	-0.1	7,871	0.00%
2021/07/05	0	0.00	1	43.25	42.80	-1	8,124	-0.01%
2021/07/02	0	0.00	3	43.10	43.00	-3	8,189	-0.04%
2021/07/01	0	0.00	3	43.03	42.15	-3	8,194	-0.04%
2021/06/29	0	0.00	2	42.35	42.30	-2	8,331	-0.02%
2021/06/25	5	42.57	5	42.75	42.50	0	8,515	0.00%
2021/06/24	2	42.35	1	42.20	42.75	1	8,614	0.01%
2021/06/23	0	0.00	9.7	41.34	41.60	-9.7	8,997	-0.11%
2021/06/22	0	0.00	2	40.10	40.00	-2	9,683	-0.02%
2021/06/18	1	40.70	7	40.71	40.50	-6	10,830	-0.06%
2021/06/11	6	39.69	0	0.00	39.65	6	11,273	0.05%
2021/06/08	1	39.80	3	39.78	39.65	-2	11,406	-0.02%
2021/06/07	2	39.45	0	0.00	39.80	2	11,473	0.02%
2021/06/04	0	0.00	0.4	40.05	40.15	-0.4	11,526	0.00%
2021/06/03	2	40.08	0	0.00	40.10	2	11,617	0.02%
2021/06/01	0	0.00	5	39.60	40.10	-5	11,728	-0.04%
2021/05/31	8	39.80	9	39.54	39.45	-1	11,793	-0.01%
2021/05/28	0	0.00	8	39.73	39.70	-8	11,827	-0.07%
2021/05/27	5	38.91	1	38.80	38.80	4	11,868	0.03%
2021/05/26	9	39.39	1	40.00	39.80	8	11,895	0.07%
2021/05/19	0	0.00	1	38.85	39.20	-1	12,798	-0.01%
2021/05/18	12.1	37.34	12	37.62	38.85	0.1	12,797	0.00%
2021/05/17	14.1	35.98	18	36.48	36.00	-4	12,762	-0.03%
2021/05/14	1	40.70	1	39.15	38.90	0	12,672	0.00%
2021/05/13	3	38.11	0	0.00	38.40	3	12,556	0.02%
2021/05/12	3.2	37.88	0	0.00	38.10	3.2	12,478	0.03%
2021/05/11	2.2	41.00	1	40.61	40.60	1.2	12,357	0.01%
2021/05/10	0	0.00	2.9	43.19	43.20	-2.9	12,322	-0.02%
2021/05/07	1	42.75	1	42.05	42.90	0	12,358	0.00%
2021/05/06	5	40.92	14	41.18	40.55	-9	12,440	-0.07%
2021/05/05	3	40.10	1	40.10	40.40	2	12,720	0.02%
2021/05/04	6	40.13	2	39.80	40.50	4	12,698	0.03%
2021/05/03	5.5	43.59	3	43.60	42.95	2.5	12,571	0.02%
2021/04/29	0	0.00	3	45.83	45.40	-3	12,565	-0.02%
2021/04/28	0	0.00	1	45.15	45.15	-1	12,567	-0.01%
2021/04/27	7	45.50	4	45.58	45.60	3	12,645	0.02%
2021/04/26	2	45.10	3	44.95	44.75	-1	12,694	-0.01%
2021/04/23	1	45.40	5	44.74	44.60	-4	12,780	-0.03%
2021/04/22	7	45.91	0	0.00	44.35	7	12,901	0.05%
2021/04/21	4.5	46.52	1	46.60	46.50	3.5	12,842	0.03%
2021/04/20	8	47.06	11	47.64	47.85	-3	12,734	-0.02%
2021/04/19	3	46.42	9.1	46.50	46.40	-6.1	12,771	-0.05%
2021/04/16	2	45.50	7	45.64	45.65	-5	12,810	-0.04%
2021/04/15	15	46.03	6	46.19	45.55	9	12,884	0.07%
2021/04/14	15	46.94	36.3	47.06	47.20	-21.3	12,794	-0.17%
2021/04/13	25	47.13	26.7	47.44	46.80	-1.7	13,010	-0.01%
2021/04/12	13	46.26	65.6	46.30	46.30	-52.6	12,787	-0.41%
2021/04/09	23	45.03	29	44.83	44.70	-6	13,190	-0.05%
2021/04/08	3	44.03	0	0.00	44.05	3	13,439	0.02%
2021/04/07	3.1	44.02	1	43.90	43.95	2.1	13,403	0.02%
2021/04/06	5	44.07	8	44.14	44.00	-3	13,536	-0.02%
2021/04/01	4	43.90	7	44.21	44.45	-3	14,220	-0.02%
2021/03/31	6	43.94	18	44.05	44.05	-12	14,437	-0.08%
2021/03/30	11	43.30	2	43.20	43.35	9	14,258	0.06%
2021/03/29	7.1	43.25	23	43.06	43.45	-15.9	14,224	-0.11%
2021/03/26	40	43.67	6	43.63	43.25	34	14,084	0.24%
2021/03/25	69	46.09	18.1	45.84	45.10	50.9	13,578	0.37%
2021/03/24	43	45.06	87.6	45.14	46.65	-44.6	12,788	-0.35%
2021/03/23	17	42.49	22	42.90	42.45	-5	11,679	-0.04%
2021/03/22	23	42.21	2	41.95	42.45	21	11,591	0.18%
2021/03/19	1	42.15	11	42.19	42.10	-10	11,540	-0.09%
2021/03/18	6	43.29	4	43.60	42.80	2	11,438	0.02%
2021/03/17	6.2	43.79	6	43.42	43.30	0.2	11,313	0.00%
2021/03/16	0	0.00	8	43.10	42.75	-8	11,058	-0.07%
2021/03/15	1	42.35	8	42.70	42.25	-7	10,985	-0.06%
2021/03/12	1	42.60	1	42.50	42.50	0	10,965	0.00%
2021/03/11	6	42.34	1	42.80	42.40	5	10,998	0.05%
2021/03/10	16	42.59	2	42.80	42.35	14	10,968	0.13%
2021/03/09	2	42.15	1	42.75	42.85	1	10,911	0.01%
2021/03/08	2	42.45	3	42.32	42.10	-1	10,839	-0.01%
2021/03/05	1	41.80	0	0.00	41.50	1	10,725	0.01%
2021/03/04	2	42.18	3	41.57	41.60	-1	10,714	-0.01%
2021/03/02	4	41.88	1	42.80	41.20	3	10,597	0.03%
2021/02/26	7	41.66	2	42.00	41.65	5	10,553	0.05%
2021/02/25	5	42.71	4	42.85	42.60	1	10,566	0.01%
2021/02/24	4	42.03	4	43.06	41.40	0	10,518	0.00%
2021/02/23	3	43.37	1	42.60	43.55	2	10,325	0.02%
2021/02/22	10	43.02	10	42.96	42.90	0	10,227	0.00%
2021/02/19	15	43.10	23	42.75	43.70	-8	10,159	-0.08%
2021/02/18	19	40.73	10	40.78	41.10	9	9,965	0.09%
2021/02/17	0	0.00	1	40.65	40.90	-1	10,053	-0.01%
2021/02/05	1	40.15	1	40.10	40.00	0	10,018	0.00%
2021/02/04	2	40.35	0	0.00	40.35	2	9,982	0.02%
2021/02/03	1	41.00	1	41.05	40.95	0	9,973	0.00%
2021/02/02	0	0.00	24	41.00	41.15	-24	9,943	-0.24%
2021/02/01	38.1	40.46	9	40.25	40.45	29.1	9,892	0.29%
2021/01/29	5	41.17	19	41.15	40.90	-14	9,858	-0.14%
2021/01/28	15	41.76	10	41.88	41.35	5	9,789	0.05%
2021/01/27	14	42.51	4	42.95	43.20	10	9,589	0.10%
2021/01/26	1	41.10	0	0.00	41.10	1	9,261	0.01%
2021/01/25	16	42.22	6	41.76	41.95	10	9,225	0.11%
2021/01/22	5.4	42.42	34	42.01	43.20	-28.6	9,197	-0.31%
2021/01/21	5.3	41.16	27	41.83	40.95	-21.8	9,061	-0.24%
2021/01/20	15	42.09	2	42.03	41.45	13	8,987	0.14%
2021/01/19	10	43.39	3	43.48	43.05	7	8,845	0.08%
2021/01/18	56	43.12	30	43.36	43.55	26	8,730	0.30%
2021/01/15	26	42.81	8	42.52	42.75	18	8,578	0.21%
2021/01/14	39.3	44.24	68	44.65	44.30	-28.8	8,366	-0.34%
2021/01/13	45	44.78	0	0.00	44.45	45	8,162	0.55%
2021/01/12	50.3	44.43	136	45.37	43.95	-85.7	8,071	-1.06%	大賣/
2021/01/11	27.3	46.97	37	47.14	46.80	-9.8	7,913	-0.12%
2021/01/08	108	47.40	38	46.78	46.55	70	7,853	0.89%	大買/
2021/01/07	27	48.55	2	48.88	48.00	25	7,662	0.33%
2021/01/06	46.3	50.68	14.1	50.28	49.00	32.1	7,415	0.43%
2021/01/05	25	49.36	72	49.51	48.85	-47	6,700	-0.70%
2021/01/04	38	49.01	30.5	49.56	50.90	7.5	6,279	0.12%
2020/12/31	28	46.15	29.6	46.27	46.90	-1.6	5,551	-0.03%
2020/12/30	18	41.98	19	42.36	42.85	-1	5,130	-0.02%
2020/12/29	76	41.93	15	42.36	42.20	61	5,130	1.19%
2020/12/28	21.2	43.44	48.6	43.49	43.50	-27.4	4,966	-0.55%
2020/12/25	40	38.45	23	40.20	41.05	17	4,236	0.40%
2020/12/24	3	37.37	1	37.35	37.35	2	3,943	0.05%
2020/12/23	16	36.96	13	37.40	37.20	3	3,965	0.08%
2020/12/22	1	38.20	4	37.75	37.00	-3	3,990	-0.08%
2020/12/21	2	37.00	0	0.00	37.25	2	3,955	0.05%
2020/12/18	30	37.12	0	0.00	37.55	30	3,965	0.76%
2020/12/17	0.1	37.10	0	0.00	36.90	0.1	4,034	0.00%
2020/12/15	6	36.50	0	0.00	36.50	6	4,114	0.15%
2020/12/14	57	36.69	5	36.55	36.70	52	4,295	1.21%
2020/12/11	2.1	37.16	0	0.00	36.80	2.1	4,351	0.05%
2020/12/10	5	37.60	0	0.00	37.65	5	4,463	0.11%
2020/12/09	1	37.85	0	0.00	37.85	1	4,563	0.02%
2020/12/07	2	38.00	0	0.00	37.65	2	4,911	0.04%
2020/12/04	0	0.00	2	38.85	38.45	-2	5,046	-0.04%
2020/12/03	3	38.57	0	0.00	38.25	3	5,035	0.06%
2020/12/02	1	38.30	0	0.00	38.55	1	5,096	0.02%
2020/12/01	1	38.70	11	38.93	38.80	-10	5,203	-0.19%
2020/11/27	6	38.76	0	0.00	39.35	6	5,360	0.11%
2020/11/26	5.1	39.19	0	0.00	39.20	5.1	5,594	0.09%
2020/11/25	1	39.15	4	39.28	39.50	-3	5,902	-0.05%
2020/11/24	3.6	39.42	1	38.75	38.75	2.6	6,017	0.04%
2020/11/23	2	40.10	0	0.00	40.10	2	6,060	0.03%
2020/11/20	0	0.00	1.6	40.02	40.05	-1.6	6,286	-0.03%
2020/11/19	5	38.89	0	0.00	38.90	5	6,314	0.08%
2020/11/18	23	38.60	1.2	39.38	39.00	21.8	6,319	0.35%
2020/11/17	4	37.80	7	37.86	38.10	-3	6,289	-0.05%
2020/11/16	4	37.70	4.9	37.20	37.70	-0.9	6,399	-0.01%
2020/11/13	0.1	36.50	0	0.00	36.25	0.1	6,375	0.00%
2020/11/11	4	35.88	7	35.94	35.90	-3	6,804	-0.04%
2020/11/10	1	34.85	1	35.10	35.05	0	6,818	0.00%
2020/11/09	1.4	34.36	1.6	34.31	34.50	-0.3	6,897	0.00%
2020/11/06	3	33.90	0	0.00	34.00	3	7,052	0.04%
2020/11/02	0	0.00	8.4	34.85	34.90	-8.4	7,806	-0.11%
2020/10/30	1	36.80	0	0.00	35.60	1	7,864	0.01%
2020/10/28	0	0.00	9	38.12	38.30	-9	7,917	-0.11%
2020/10/27	1	38.20	0	0.00	38.20	1	7,957	0.01%
2020/10/26	1.6	38.30	4	38.40	38.30	-2.4	8,080	-0.03%
2020/10/23	0.1	38.05	0	0.00	38.05	0.1	8,107	0.00%
2020/10/22	0	0.00	0.6	38.10	38.20	-0.6	8,212	-0.01%
2020/10/20	6	38.15	0	0.00	38.30	6	8,430	0.07%
2020/10/19	5.7	38.95	1	38.10	38.00	4.7	8,490	0.06%
2020/10/06	0	0.00	13	23.74	23.95	-13	8,403	-0.15%
2020/10/05	5	22.70	2	22.88	22.85	3	8,393	0.04%
2020/09/30	2	22.95	0	0.00	22.95	2	8,477	0.02%
2020/09/29	0	0.00	5	23.40	23.30	-5	8,629	-0.06%
2020/09/28	5	23.00	1	23.05	23.00	4	8,866	0.05%
2020/09/25	2	22.58	0	0.00	22.60	2	8,961	0.02%
2020/09/24	0	0.00	10	22.30	22.55	-10	8,931	-0.11%
2020/09/23	0	0.00	5	22.75	22.80	-5	8,866	-0.06%
2020/09/22	2	23.55	0	0.00	23.40	2	8,809	0.02%
2020/09/21	7	24.26	6	24.23	24.30	1	8,759	0.01%
2020/09/18	1	24.00	12	24.15	24.30	-11	8,856	-0.12%
2020/09/17	2	23.55	2	23.83	23.75	0	8,918	0.00%
2020/09/15	15	23.76	3	23.77	23.75	12	8,950	0.13%
2020/09/11	3.1	23.68	1	23.70	23.70	2.1	9,128	0.02%
2020/09/10	4	24.36	3	24.33	24.35	1	9,194	0.01%
2020/09/09	1	24.25	2	24.30	24.45	-1	9,265	-0.01%
2020/09/08	17	24.39	0	0.00	24.25	17	9,286	0.18%
2020/09/03	0	0.00	4	25.75	25.30	-4	9,458	-0.04%
2020/09/02	0	0.00	6	25.65	25.70	-6	9,787	-0.06%
2020/09/01	1	25.80	13.2	25.82	25.90	-12.2	10,242	-0.12%
2020/08/31	15	25.53	2	25.05	25.30	13	10,258	0.13%
2020/08/28	1	25.00	1.1	24.82	24.65	-0.1	10,694	0.00%
2020/08/27	3	24.93	1	24.85	24.75	2	10,730	0.02%
2020/08/26	15	24.88	5	25.22	25.10	10	10,706	0.09%
2020/08/24	0	0.00	1	24.85	24.85	-1	10,717	-0.01%
2020/08/21	12	24.47	13	24.90	25.10	-1	10,745	-0.01%
2020/08/20	24	23.25	10	23.35	23.30	14	10,541	0.13%
2020/08/19	9	24.77	0	0.00	24.75	9	10,319	0.09%
2020/08/18	10	25.20	3	24.93	25.35	7	10,271	0.07%
2020/08/17	15	25.04	11	25.12	25.15	4	10,263	0.04%
2020/08/13	1	24.25	1	24.65	24.40	0	10,722	0.00%
2020/08/12	0	0.00	1	24.40	24.40	-1	11,160	-0.01%
2020/08/11	1	24.30	25	24.57	24.55	-24	11,315	-0.21%
2020/08/10	0	0.00	1	24.25	24.20	-1	11,238	-0.01%
2020/08/07	9	24.64	2	24.55	24.00	7	11,141	0.06%
2020/08/06	3	23.92	30	23.74	23.90	-27	10,896	-0.25%
2020/08/05	5	23.40	5	23.46	23.50	0	10,748	0.00%
2020/08/04	2	23.45	4	23.51	23.50	-2	10,813	-0.02%
2020/08/03	8	23.40	35	23.88	23.45	-27	10,766	-0.25%
2020/07/31	2	23.23	3	23.77	23.70	-1	10,628	-0.01%
2020/07/30	1	22.00	8	23.10	23.00	-7	10,275	-0.07%
2020/07/29	0	0.00	3	21.80	21.80	-3	10,056	-0.03%
2020/07/28	3	21.05	0	0.00	20.85	3	10,052	0.03%
2020/07/27	5	20.70	0	0.00	20.70	5	10,058	0.05%
2020/07/24	3	21.60	6	21.52	21.10	-3	10,072	-0.03%
2020/07/23	1	21.90	2	21.75	21.85	-1	10,053	-0.01%
2020/07/22	1	21.90	3	21.70	21.65	-2	10,037	-0.02%
2020/07/21	1	21.80	0	0.00	21.90	1	10,042	0.01%
2020/07/17	5	21.59	1	21.55	21.45	4	10,058	0.04%
2020/07/16	5	21.55	2	21.55	21.80	3	10,100	0.03%
2020/07/15	4	21.85	3	22.00	21.65	1	10,074	0.01%
2020/07/14	49	21.51	2	21.55	21.55	47	10,050	0.47%
2020/07/13	0	0.00	4	21.40	21.45	-4	10,089	-0.04%
2020/07/10	2	21.30	2	20.85	21.10	0	10,118	0.00%
2020/07/09	10	21.11	5	21.13	21.10	5	10,131	0.05%
2020/07/08	9	21.51	4	21.50	21.40	5	10,172	0.05%
2020/07/07	3	21.55	5	22.00	22.25	-2	10,259	-0.02%
2020/07/06	2	21.20	0	0.00	21.25	2	10,679	0.02%
2020/07/03	2	21.25	0	0.00	21.20	2	11,003	0.02%
2020/07/02	4	21.34	2	21.28	21.25	2	11,299	0.02%
2020/07/01	0	0.00	11	21.34	21.35	-11	11,619	-0.09%
2020/06/30	5	21.34	1	21.40	21.55	4	11,996	0.03%
2020/06/29	1	21.00	1	21.40	21.15	0	12,611	0.00%
2020/06/24	2	21.88	0	0.00	21.90	2	12,541	0.02%
2020/06/23	1	22.10	0	0.00	22.15	1	12,518	0.01%
2020/06/22	1	22.55	0	0.00	22.55	1	12,531	0.01%
2020/06/19	2	22.58	6	22.65	22.50	-4	12,547	-0.03%
2020/06/18	2	22.35	8	22.69	22.50	-6	12,504	-0.05%
2020/06/17	5	23.16	0	0.00	22.90	5	12,471	0.04%
2020/06/16	1	22.85	9	22.79	22.80	-8	12,489	-0.06%
2020/06/15	4	22.39	14	22.63	22.10	-10	12,420	-0.08%
2020/06/12	17	22.22	0	0.00	22.25	17	12,415	0.14%
2020/06/11	10	23.23	4	23.18	22.70	6	12,296	0.05%
2020/06/10	42	23.67	41	23.53	23.85	1	12,240	0.01%
2020/06/09	14	24.02	18	23.89	23.85	-4	12,160	-0.03%
2020/06/08	20	22.83	24	22.89	23.20	-4	11,764	-0.03%
2020/06/05	4	22.30	70	22.49	22.30	-66	11,237	-0.59%
2020/06/04	54	22.22	8	21.56	22.35	46	11,126	0.41%
2020/06/02	0	0.00	3	20.18	20.10	-3	10,602	-0.03%
2020/06/01	0	0.00	20	20.30	20.30	-20	10,650	-0.19%
2020/05/29	2	20.00	8	20.08	19.80	-6	10,614	-0.06%
2020/05/28	17	20.00	5	20.08	19.80	12	10,651	0.11%
2020/05/27	12	19.90	12	19.85	19.90	0	10,612	0.00%
2020/05/26	24	20.26	32	20.01	19.90	-8	10,745	-0.07%
2020/05/25	11	20.02	19	20.18	20.25	-8	10,725	-0.07%
2020/05/22	22	20.07	26	20.09	20.05	-4	10,719	-0.04%
2020/05/21	52	20.45	68	20.60	20.60	-16	10,663	-0.15%
2020/05/20	55	19.99	12	19.92	20.35	43	10,541	0.41%
2020/05/19	3	19.12	55	19.38	19.70	-52	10,116	-0.51%
2020/05/18	8	17.86	8	18.08	17.95	0	9,692	0.00%
2020/05/15	3	16.95	0	0.00	16.90	3	9,511	0.03%
2020/05/14	5	16.70	1	16.70	16.70	4	9,458	0.04%
2020/05/13	9	16.94	0	0.00	16.95	9	9,527	0.09%
2020/05/11	3	16.80	1	17.00	16.90	2	9,800	0.02%
2020/05/08	0	0.00	3	16.45	16.35	-3	10,006	-0.03%
2020/05/07	0	0.00	2	16.45	16.45	-2	10,091	-0.02%
2020/05/06	5	16.57	1	16.50	16.40	4	10,143	0.04%
2020/05/05	1	16.60	0	0.00	16.65	1	10,113	0.01%
2020/05/04	1	16.70	0	0.00	16.70	1	10,085	0.01%
2020/04/30	3	17.70	2	17.50	17.40	1	10,060	0.01%
2020/04/28	0	0.00	1	17.20	16.90	-1	9,978	-0.01%
2020/04/27	0	0.00	7	16.90	17.10	-7	9,904	-0.07%
2020/04/24	7	16.75	10	16.70	16.70	-3	9,845	-0.03%
2020/04/23	2	17.05	1	17.15	17.00	1	9,776	0.01%
2020/04/22	1	16.60	9	16.48	16.55	-8	9,690	-0.08%
2020/04/21	15	17.13	20	17.03	16.75	-5	9,616	-0.05%
2020/04/20	11	17.75	2	17.80	17.70	9	9,464	0.10%
2020/04/17	13	18.31	3	17.98	17.80	10	9,427	0.11%
2020/04/16	1	17.90	4	17.93	18.20	-3	9,317	-0.03%
2020/04/15	2	18.70	9	18.66	18.35	-7	9,244	-0.08%
2020/04/14	24	18.55	12	18.49	18.45	12	9,153	0.13%
2020/04/13	9	18.61	11	18.70	18.70	-2	9,024	-0.02%
2020/04/10	22	18.81	24	18.78	18.75	-2	8,882	-0.02%
2020/04/09	19	18.66	39	18.94	18.50	-20	8,637	-0.23%
2020/04/08	4	17.21	2,219	18.07	18.15	-2,215	7,968	-27.80%	大賣/鉅額交易
2020/04/07	1,027	15.97	416	16.54	16.50	611	7,539	8.10%	大買/大賣/鉅額交易
2020/04/06	0	0.00	22	15.20	15.55	-22	7,210	-0.31%
2020/04/01	27	14.81	8	14.78	14.85	19	6,853	0.28%
2020/03/31	46	14.78	33	14.71	14.70	13	6,443	0.20%
2020/03/27	304.2	16.49	11	16.64	16.30	293.2	5,786	5.07%	大買/鉅額交易
2020/03/26	372	16.20	150	16.40	16.65	222	5,713	3.89%	大買/大賣/鉅額交易
2020/03/25	12	15.63	0	0.00	15.50	12	5,625	0.21%
2020/03/24	1	15.00	0	0.00	14.65	1	5,551	0.02%
2020/03/23	201	14.48	11	14.55	14.45	190	5,505	3.45%	大買/鉅額交易
2020/03/20	1	15.15	23	15.28	15.15	-22	5,562	-0.40%
2020/03/19	19	14.53	1	14.55	14.50	18	5,495	0.33%
2020/03/18	3	16.50	3	16.70	16.10	0	5,345	0.00%
2020/03/17	4	16.38	1	16.50	16.40	3	5,310	0.06%
2020/03/16	6	17.00	3	17.45	17.00	3	5,212	0.06%
2020/03/13	3	17.50	1	16.95	17.60	2	5,173	0.04%
2020/03/12	4	18.81	1	18.95	18.60	3	5,023	0.06%
2020/03/11	1	19.80	0	0.00	19.65	1	4,910	0.02%
2020/03/10	0	0.00	3	20.30	20.35	-3	4,867	-0.06%
2020/03/09	2	20.13	3	20.22	20.10	-1	4,794	-0.02%
2020/03/05	0	0.00	5	21.00	21.00	-5	4,563	-0.11%
2020/03/03	4	20.85	0	0.00	20.85	4	4,407	0.09%
2020/03/02	2	20.70	0	0.00	20.30	2	4,305	0.05%
2020/02/27	5	21.20	0	0.00	20.40	5	4,172	0.12%
2020/02/25	1	20.85	0	0.00	20.80	1	3,835	0.03%
2020/02/24	903	20.93	7	20.83	20.95	896	3,775	23.73%	大買/鉅額交易
2020/02/21	16	20.90	0	0.00	20.95	16	3,682	0.43%
2020/02/20	0	0.00	1,382	21.04	21.05	-1,382	3,614	-38.24%	大賣/鉅額交易
2020/02/19	0	0.00	9	20.57	20.90	-9	3,444	-0.26%
2020/02/18	2	20.10	2	20.30	20.15	0	3,365	0.00%
2020/02/17	1	20.00	7	19.98	20.05	-6	3,311	-0.18%
2020/02/14	6	19.80	2	19.90	19.80	4	3,248	0.12%
2020/02/13	4	20.04	0	0.00	20.00	4	3,221	0.12%
2020/02/12	7	20.02	1	20.00	20.05	6	3,161	0.19%
2020/02/11	7	19.58	2	19.60	19.65	5	3,040	0.16%
2020/02/10	0	0.00	7	19.51	19.90	-7	2,847	-0.25%
2020/02/07	4	19.03	69	19.32	19.25	-65	2,539	-2.56%
2020/02/06	4	18.20	0	0.00	18.75	4	2,407	0.17%
2020/02/05	0	0.00	1	17.50	17.55	-1	2,352	-0.04%
2020/02/04	10	17.34	2	17.40	17.35	8	2,323	0.34%
2020/02/03	0	0.00	3	17.10	17.15	-3	2,303	-0.13%
2020/01/31	4	18.00	3	18.05	17.90	1	2,244	0.04%
2020/01/30	22	18.18	0	0.00	17.95	22	2,238	0.98%
2020/01/20	8	19.35	1	19.20	19.20	7	2,140	0.33%
2020/01/10	3	18.78	0	0.00	19.00	3	2,303	0.13%
2019/12/27	1	19.40	1	19.40	19.35	0	2,450	0.00%
2019/12/26	0	0.00	1	19.45	19.50	-1	2,460	-0.04%
2019/12/18	0	0.00	13	19.67	19.65	-13	2,554	-0.51%
2019/12/17	203	19.75	81	19.75	19.75	122	2,559	4.77%	大買/鉅額交易
2019/12/10	600	19.10	242	19.12	19.10	358	2,853	12.54%	大買/大賣/鉅額交易
2019/12/09	5	18.80	0	0.00	18.85	5	2,849	0.18%
2019/11/28	0	0.00	3	18.95	19.15	-3	3,038	-0.10%
2019/11/27	1	18.80	6	18.90	18.80	-5	3,037	-0.16%
2019/11/26	0	0.00	4	18.85	18.80	-4	3,052	-0.13%
2019/11/22	0	0.00	2	18.80	18.80	-2	3,102	-0.06%
2019/11/20	0	0.00	6	19.00	19.00	-6	3,120	-0.19%
2019/11/19	0	0.00	6	18.92	19.00	-6	3,135	-0.19%
2019/11/18	0	0.00	9	18.89	18.80	-9	3,179	-0.28%
2019/11/15	4	18.50	0	0.00	18.70	4	3,276	0.12%
2019/11/14	1	19.00	0	0.00	19.00	1	3,218	0.03%
2019/11/13	0	0.00	11	19.10	19.05	-11	3,257	-0.34%
2019/11/12	10	19.15	0	0.00	19.15	10	3,317	0.30%
2019/11/11	9	19.30	0	0.00	19.20	9	3,510	0.26%
2019/11/08	0	0.00	2	19.70	19.65	-2	3,598	-0.06%
2019/11/07	202	19.84	201	19.62	19.60	1	3,789	0.03%	大買/大賣/
2019/11/05	0	0.00	1	19.70	19.70	-1	3,820	-0.03%
2019/11/04	0	0.00	9	19.84	19.60	-9	3,884	-0.23%
2019/11/01	20	19.55	0	0.00	19.50	20	3,897	0.51%
2019/10/31	2	19.43	0	0.00	19.60	2	4,011	0.05%
2019/10/30	2	19.45	0	0.00	19.45	2	4,090	0.05%
2019/10/29	3	19.48	1	19.80	19.50	2	4,174	0.05%
2019/10/24	1	19.60	0	0.00	19.65	1	4,919	0.02%
2019/10/23	17	19.71	0	0.00	19.65	17	4,951	0.34%
2019/10/22	0	0.00	28	19.91	19.80	-28	4,970	-0.56%
2019/10/18	3	19.40	0	0.00	19.50	3	5,082	0.06%
2019/10/17	1	19.60	1	19.60	19.70	0	5,096	0.00%
2019/10/16	12	19.48	0	0.00	19.55	12	5,099	0.24%
2019/10/15	1	19.30	1	19.35	19.25	0	5,062	0.00%
2019/10/14	1	19.15	0	19.50	19.40	1	5,142	0.02%
2019/10/09	101	18.95	100	18.95	18.95	1	5,240	0.02%	大買/
2019/10/08	0	0.00	2	19.40	19.25	-2	5,411	-0.04%
2019/10/07	1	19.40	0	0.00	19.40	1	5,512	0.02%
2019/10/04	0	0.00	2	19.25	19.40	-2	5,551	-0.04%
2019/10/03	101	19.45	0	0.00	19.35	101	5,561	1.82%	大買/鉅額交易
2019/10/02	3	19.60	2	19.65	19.60	1	5,636	0.02%
2019/10/01	0	0.00	1	19.80	19.80	-1	5,725	-0.02%
2019/09/27	14	19.80	0	0.00	19.65	14	5,854	0.24%
2019/09/26	0	0.00	5	20.20	20.15	-5	5,899	-0.08%
2019/09/25	0	0.00	2	20.15	20.25	-2	6,043	-0.03%
2019/09/23	6	20.25	0	0.00	20.30	6	6,249	0.10%
2019/09/20	2	20.40	4	20.55	20.35	-2	6,345	-0.03%
2019/09/19	8	20.71	0	0.00	20.60	8	6,527	0.12%
2019/09/18	3	20.35	0	0.00	20.40	3	6,707	0.04%
2019/09/17	11	20.53	0	0.00	20.10	11	6,676	0.16%
2019/09/16	65	21.35	8.3	21.21	21.35	56.7	6,610	0.86%
2019/09/12	0	0.00	3	21.10	21.10	-3	6,819	-0.04%
2019/09/11	1	20.85	3	20.97	20.95	-2	6,892	-0.03%
2019/09/10	3	21.05	3	21.10	21.10	0	6,912	0.00%
2019/09/09	6	21.48	2	21.48	21.35	4	6,974	0.06%
2019/09/06	0	0.00	5	20.80	20.85	-5	6,919	-0.07%
2019/09/05	2	20.78	4	20.80	20.85	-2	7,119	-0.03%
2019/09/04	3	20.87	1	20.85	20.90	2	7,295	0.03%
2019/09/03	0	0.00	5	20.90	20.85	-5	7,420	-0.07%
2019/09/02	1	20.85	0	0.00	20.95	1	7,566	0.01%
2019/08/29	3	20.92	0	0.00	20.90	3	7,911	0.04%
2019/08/28	1	20.95	0	0.00	21.15	1	8,083	0.01%
2019/08/27	1	20.90	0	0.00	20.60	1	8,269	0.01%
2019/08/23	2	20.85	0	0.00	20.95	2	8,667	0.02%
2019/08/22	2	21.00	0	0.00	21.00	2	9,296	0.02%
2019/08/21	0	0.00	7	20.89	20.95	-7	9,722	-0.07%
2019/08/20	13	20.76	8	20.65	20.60	5	10,331	0.05%
2019/08/19	2	21.15	2	21.15	21.15	0	10,315	0.00%
2019/08/16	1	21.25	0	0.00	21.30	1	10,429	0.01%
2019/08/15	2	21.40	0	0.00	21.10	2	10,583	0.02%
2019/08/14	12	21.88	6	21.78	21.90	6	10,655	0.06%
2019/08/12	5	23.15	0	0.00	23.15	5	11,551	0.04%
2019/08/08	5	22.90	5	23.00	23.20	0	11,763	0.00%
2019/08/06	6	22.26	11	22.36	22.70	-5	12,036	-0.04%
2019/08/05	16	23.06	0	0.00	22.90	16	12,002	0.13%
2019/08/02	1	23.00	0	0.00	23.05	1	11,956	0.01%
2019/08/01	3	23.62	0	0.00	23.60	3	11,864	0.03%
2019/07/31	1	24.15	2	24.40	24.00	-1	11,789	-0.01%
2019/07/30	3	24.22	5	24.42	24.30	-2	11,699	-0.02%
2019/07/29	3	24.52	2	24.18	24.45	1	11,611	0.01%
2019/07/26	5	23.70	10	23.25	23.90	-5	11,344	-0.04%
2019/07/25	3	22.38	0	0.00	22.65	3	10,970	0.03%
2019/07/24	0	0.00	4	22.40	22.35	-4	10,959	-0.04%
2019/07/22	5	23.25	0	0.00	23.20	5	10,850	0.05%
2019/07/19	2	23.35	0	0.00	23.35	2	10,746	0.02%
2019/07/16	1	23.65	0	0.00	23.45	1	10,642	0.01%
2019/07/15	0	0.00	6	23.90	23.90	-6	10,573	-0.06%
2019/07/12	4	23.41	0.2	23.15	23.15	3.8	10,479	0.04%
2019/07/11	1	24.05	12	23.88	23.95	-11	10,325	-0.11%
2019/07/09	2	23.80	6	23.68	23.80	-4	10,487	-0.04%
2019/07/08	0	0.00	4	23.69	23.60	-4	10,552	-0.04%
2019/07/05	3	23.63	6	23.73	23.60	-3	10,474	-0.03%
2019/07/04	0	0.00	2	23.45	23.50	-2	10,403	-0.02%
2019/07/03	1	23.00	4	23.33	23.00	-3	10,384	-0.03%
2019/07/02	0	0.00	18	23.44	23.45	-18	10,383	-0.17%
2019/07/01	0	0.00	12	23.20	23.25	-12	10,231	-0.12%
2019/06/27	8	22.89	0	0.00	22.80	8	10,070	0.08%
2019/06/26	0	0.00	3	22.95	22.95	-3	10,027	-0.03%
2019/06/24	2	22.05	2	22.00	22.10	0	9,829	0.00%
2019/06/21	34	22.26	30	22.15	22.05	4	9,757	0.04%
2019/06/20	2	22.13	2	22.03	22.15	0	9,569	0.00%
2019/06/18	5	21.60	3	21.55	21.50	2	9,249	0.02%
2019/06/14	7	21.79	0	0.00	21.80	7	9,094	0.08%
2019/06/13	1	21.45	0	0.00	21.60	1	9,022	0.01%
2019/06/12	1	22.00	1	22.05	22.00	0	8,821	0.00%
2019/06/10	2	22.58	0	0.00	22.50	2	8,484	0.02%
2019/06/04	2	23.35	0	0.00	23.10	2	7,985	0.03%
2019/05/31	2	23.55	5	23.95	23.85	-3	7,586	-0.04%
2019/05/30	3	24.12	3	24.07	23.85	0	7,354	0.00%
2019/05/29	5	24.63	18	24.59	24.00	-13	7,142	-0.18%
2019/05/28	2	23.98	1	23.90	23.55	1	6,501	0.02%
2019/05/27	7	23.38	18	22.96	23.95	-11	6,045	-0.18%
2019/05/24	10	21.97	0	0.00	21.80	10	5,396	0.19%
2019/05/23	2	22.05	6	21.95	21.80	-4	5,322	-0.08%
2019/05/22	4	22.60	1	22.70	22.55	3	5,186	0.06%
2019/05/21	1	22.10	3	22.13	22.25	-2	4,989	-0.04%
2019/05/20	1	22.40	0	0.00	22.50	1	4,829	0.02%
2019/05/17	4	21.91	13	21.99	22.15	-9	4,370	-0.21%
2019/05/16	1	20.95	4	20.85	20.50	-3	3,649	-0.08%
2019/05/10	3	19.22	30	19.15	19.15	-27	2,856	-0.95%
2019/05/06	0	0.00	5	19.15	19.25	-5	2,864	-0.17%
2019/04/30	1	19.50	0	0.00	19.50	1	2,831	0.04%
2019/04/26	2	19.50	0	0.00	19.50	2	2,796	0.07%
2019/04/17	5	19.35	0	0.00	19.60	5	2,778	0.18%
2019/04/15	10	19.64	0	0.00	19.30	10	2,627	0.38%
2019/04/09	10	20.70	0	0.00	20.60	10	2,251	0.44%
2019/04/08	0	0.00	5	20.25	20.25	-5	2,147	-0.23%
2019/04/01	0	0.00	1	19.70	19.70	-1	2,102	-0.05%
2019/03/28	6	19.93	1	20.00	19.90	5	2,029	0.25%
2019/03/19	0	0.00	1	18.90	18.85	-1	2,241	-0.04%
2019/03/13	1	19.10	0	0.00	19.05	1	2,696	0.04%
2019/03/11	0	0.00	1	18.70	19.00	-1	3,947	-0.03%
2019/02/27	0	0.00	1	18.95	18.90	-1	4,111	-0.02%
2019/02/26	1	19.00	0	0.00	18.95	1	4,119	0.02%
2019/02/11	0	0.00	2	18.45	18.40	-2	4,049	-0.05%
2019/01/18	0	0.00	5	18.10	18.00	-5	4,086	-0.12%
2019/01/16	3	17.98	0	0.00	18.00	3	4,149	0.07%
2019/01/14	0	0.00	2	17.70	17.85	-2	4,161	-0.05%
2019/01/04	1	17.70	1	17.65	17.70	0	4,275	0.00%
2019/01/02	5	17.95	0	0.00	17.95	5	4,399	0.11%
2018/12/14	10	20.55	0	0.00	20.55	10	4,241	0.24%
2018/12/12	4	20.08	2	20.10	20.10	2	4,143	0.05%
2018/12/10	0	20.10	0	0.00	20.10	0	4,107	0.00%
2018/12/06	1	20.35	4	20.39	20.05	-3	3,944	-0.08%
2018/12/05	17	20.87	5	20.91	21.00	12	3,702	0.32%
2018/12/04	0	0.00	4	19.80	20.00	-4	2,803	-0.14%
2018/11/27	1	18.00	0	0.00	18.00	1	2,341	0.04%
2018/11/22	2	18.00	0	0.00	17.95	2	2,401	0.08%
2018/11/12	3	17.95	0	0.00	18.00	3	2,442	0.12%
2018/11/05	1	17.90	0	0.00	17.95	1	2,551	0.04%
2018/11/02	1	18.00	0	0.00	18.00	1	2,561	0.04%
2018/10/26	3	17.90	0	0.00	17.70	3	2,615	0.11%
2018/10/22	0	0.00	1	18.80	18.75	-1	2,612	-0.04%
2018/10/11	1	19.60	0	0.00	19.65	1	2,494	0.04%
2018/10/02	0	0.00	3	21.60	21.55	-3	2,354	-0.13%
2018/09/28	2	21.60	0	0.00	21.70	2	2,325	0.09%
2018/09/17	0	0.00	1	21.05	21.05	-1	2,472	-0.04%
2018/09/04	0	0.00	0.5	21.05	21.05	-0.5	2,957	-0.02%
2018/08/28	2	20.70	1	20.75	20.75	1	3,085	0.03%
2018/08/17	0	0.00	1	20.20	20.30	-1	3,286	-0.03%
2018/08/15	1.2	20.60	0	0.00	20.55	1.2	3,319	0.04%
2018/08/13	0	0.00	1	20.75	20.70	-1	3,393	-0.03%
2018/08/08	1	21.00	0	0.00	21.00	1	3,629	0.03%
2018/08/07	2	21.15	0	0.00	21.05	2	3,681	0.05%
2018/07/30	1	21.10	0	0.00	21.10	1	3,785	0.03%
2018/07/19	1	20.80	0	0.00	20.90	1	3,722	0.03%
2018/07/17	0.2	21.25	0	0.00	21.25	0.2	3,705	0.01%
2018/07/04	1	20.80	0	0.00	20.85	1	3,666	0.03%
2018/07/03	1	20.85	0	0.00	20.80	1	3,682	0.03%
2018/06/29	2	21.10	0	0.00	21.10	2	3,658	0.05%
2018/06/28	1	21.55	0	0.00	21.45	1	3,551	0.03%
2018/06/25	1	21.80	1	21.75	21.75	0	3,444	0.00%
2018/06/21	7	21.87	0	0.00	21.85	7	3,285	0.21%
2018/06/20	1	22.10	0	0.00	22.10	1	3,202	0.03%
2018/06/15	2	22.40	0	0.00	22.35	2	3,063	0.07%
2018/06/14	3	22.62	0	0.00	22.60	3	2,981	0.10%
2018/06/13	1	22.75	0	0.00	22.75	1	2,950	0.03%
2018/06/12	2	22.73	0	0.00	22.80	2	3,019	0.07%
2018/06/08	1	23.10	0	0.00	23.10	1	2,938	0.03%
2018/06/04	0	0.00	149	23.35	23.35	-149	2,873	-5.19%	大賣/鉅額交易
2018/05/29	0	0.00	1	23.45	23.50	-1	2,867	-0.03%
2018/05/23	0	0.00	6	23.75	23.75	-6	2,847	-0.21%
2018/05/21	2	24.35	10	24.25	24.20	-8	2,789	-0.29%
2018/05/18	12	24.33	0	0.00	24.15	12	2,730	0.44%
2018/05/17	10	24.27	0	0.00	24.05	10	2,626	0.38%
2018/05/16	146	23.99	0	0.00	23.80	146	2,492	5.86%	大買/鉅額交易
2018/05/15	1	23.90	0	0.00	24.00	1	2,474	0.04%
2018/05/14	4	24.15	2	23.85	23.95	2	2,493	0.08%
2018/05/08	1	22.30	0	0.00	22.35	1	2,260	0.04%
2018/05/02	1	22.80	0	0.00	22.80	1	2,300	0.04%
2018/04/24	1	22.15	0	0.00	22.20	1	2,460	0.04%
2018/04/20	0	0.00	5	22.35	22.25	-5	2,535	-0.20%
2018/04/17	0	0.00	2	22.25	22.25	-2	2,569	-0.08%
2018/04/11	0	0.00	1	22.85	22.80	-1	2,683	-0.04%
2018/04/10	1	22.90	0	0.00	22.90	1	2,719	0.04%
2018/04/02	2	22.55	0	0.00	22.60	2	2,807	0.07%
2018/03/16	1	23.15	0	0.00	23.30	1	3,209	0.03%
2018/03/14	1	23.45	0	0.00	23.55	1	3,189	0.03%
2018/03/13	2	23.60	0	0.00	23.60	2	3,206	0.06%
2018/03/06	1	23.55	0	0.00	23.30	1	3,597	0.03%
2018/02/09	1	22.00	0	0.00	22.30	1	5,082	0.02%
2018/01/12	80	23.39	0.1	23.30	23.30	79.9	5,005	1.60%
2018/01/11	1	23.25	0	0.00	23.25	1	5,002	0.02%
2018/01/10	0	0.00	1	23.45	23.55	-1	4,986	-0.02%
2018/01/08	1	23.65	0	0.00	23.65	1	4,977	0.02%