裕隆 (2201)-元富-板橋券商分點個股進出

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
56.7
漲跌
▼0.7
漲幅
-1.22%
成交量
4,815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(已收盤)

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

裕隆 (2201)籌碼相關－元富-板橋券商分點個股進出

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

元富-板橋券商分點個股進出
元富-板橋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
2024/11/20	23	56.74	254	56.86	57.40	-231	3,235	-7.14%	大賣/鉅額交易
2024/11/18	2	54.60	0	0.00	55.00	2	3,225	0.06%
2024/11/15	4.1	55.40	8	55.35	55.50	-3.9	3,257	-0.12%
2024/11/14	6	55.08	4	54.48	54.10	2	3,254	0.06%
2024/11/13	5	55.50	6	55.92	55.80	-1	3,218	-0.03%
2024/11/12	4	54.23	1	54.20	53.30	3	3,188	0.09%
2024/11/11	191.1	55.54	0	0.00	56.30	191.1	3,138	6.09%	大買/鉅額交易
2024/11/08	36	56.40	0	0.00	56.20	36	3,129	1.15%
2024/11/07	0	0.00	2	57.65	57.10	-2	3,137	-0.06%
2024/11/05	0.1	57.30	0	0.00	57.30	0.1	3,211	0.00%
2024/10/30	0.2	58.20	0	0.00	57.30	0.2	3,536	0.00%
2024/10/29	0	0.00	2	58.90	58.30	-2	3,546	-0.06%
2024/10/28	0	59.00	1	59.00	59.00	-1	3,540	-0.03%
2024/10/25	0.1	58.00	0	0.00	58.30	0.1	3,532	0.00%
2024/10/23	0	0.00	1	58.00	58.00	-1	3,497	-0.03%
2024/10/22	2.1	57.03	1	56.70	57.90	1.1	3,487	0.03%
2024/10/18	1.1	56.82	0	0.00	56.50	1.1	3,567	0.03%
2024/10/17	0.3	57.12	0	0.00	56.90	0.3	3,604	0.01%
2024/10/16	0	0.00	2	56.00	56.00	-2	3,620	-0.06%
2024/10/15	0.1	57.40	0.2	56.90	56.40	-0.1	3,606	0.00%
2024/10/11	0.1	58.00	0	0.00	57.50	0.1	3,593	0.00%
2024/10/09	0.5	58.22	0.2	58.00	57.70	0.3	3,634	0.01%
2024/10/07	0	60.40	0	0.00	60.40	0	3,705	0.00%
2024/10/04	3.2	60.26	4	59.95	59.60	-0.8	3,720	-0.02%
2024/10/01	0.1	60.00	3	59.80	59.80	-2.9	3,695	-0.08%
2024/09/30	10	60.22	8.5	60.08	60.00	1.6	3,694	0.04%
2024/09/27	3.1	59.23	5	59.14	60.10	-1.9	3,731	-0.05%
2024/09/26	2	58.10	0	0.00	58.00	2	3,740	0.05%
2024/09/25	0.1	58.20	1	58.00	58.40	-0.9	3,743	-0.03%
2024/09/24	3.1	57.30	3	56.97	56.40	0.1	3,780	0.00%
2024/09/23	9	57.13	3	56.93	57.50	6	3,837	0.16%
2024/09/16	3.9	56.23	0	0.00	56.60	3.9	3,667	0.11%
2024/09/12	0.3	51.39	0	0.00	51.50	0.3	3,612	0.01%
2024/09/10	1.1	50.34	0	0.00	50.60	1.1	3,670	0.03%
2024/09/06	2	51.10	1	50.20	51.60	1	3,740	0.03%
2024/09/05	0.1	51.10	0	0.00	50.10	0.1	3,813	0.00%
2024/09/04	0.3	51.20	0	0.00	50.60	0.3	3,869	0.01%
2024/09/03	0	0.00	1	53.50	53.20	-1	3,887	-0.03%
2024/09/02	0.1	54.50	0	0.00	54.00	0.1	3,957	0.00%
2024/08/30	0.1	54.30	0	0.00	54.50	0.1	4,059	0.00%
2024/08/27	1	54.40	0	0.00	54.30	1	4,243	0.02%
2024/08/26	1.1	55.10	8	55.04	55.00	-6.9	4,290	-0.16%
2024/08/23	0.1	53.40	0	0.00	53.50	0.1	4,340	0.00%
2024/08/22	8	53.61	0	0.00	53.70	8	4,406	0.18%
2024/08/21	1	54.90	0	0.00	55.00	1	4,450	0.02%
2024/08/19	1	55.40	0	0.00	55.00	1	4,439	0.02%
2024/08/16	0	0.00	1	55.10	54.80	-1	4,429	-0.02%
2024/08/15	1.1	55.09	5	54.90	54.40	-3.9	4,446	-0.09%
2024/08/14	0	0.00	1	54.50	54.90	-1	4,462	-0.02%
2024/08/12	4.1	54.60	1.1	54.40	54.30	3	4,559	0.06%
2024/08/09	1.5	54.31	1	54.60	54.30	0.5	4,612	0.01%
2024/08/08	1	54.00	1	53.50	53.40	0	4,644	0.00%
2024/08/07	2	54.90	11	54.47	55.20	-9	4,706	-0.19%
2024/08/06	1	51.52	5	52.86	53.10	-4	4,893	-0.08%
2024/08/05	6.1	53.56	1	53.70	53.30	5.1	5,009	0.10%
2024/08/02	10.3	60.57	7	59.36	59.20	3.3	5,105	0.07%
2024/08/01	1	61.00	0	0.00	61.30	1	5,191	0.02%
2024/07/30	2.1	61.19	0	0.00	61.60	2.1	5,687	0.04%
2024/07/29	0	61.50	1	61.50	61.40	-1	5,783	-0.02%
2024/07/26	0.8	61.01	0	0.00	61.60	0.8	5,817	0.01%
2024/07/23	1	61.61	0	0.00	62.40	1	5,886	0.02%
2024/07/22	0	61.10	0	0.00	60.50	0	5,880	0.00%
2024/07/19	0	63.06	101	62.01	62.90	-101	5,809	-1.74%	大賣/
2024/07/18	2	64.20	0	0.00	64.20	2	5,750	0.03%
2024/07/17	5	64.90	0	0.00	64.80	5	5,758	0.09%
2024/07/16	0	65.20	0	0.00	65.40	0	5,796	0.00%
2024/07/15	0.1	65.05	0	0.00	64.60	0.1	5,902	0.00%
2024/07/12	0	64.90	0	0.00	64.80	0	6,021	0.00%
2024/07/11	0.5	65.09	2	64.89	64.60	-1.5	6,057	-0.02%
2024/07/10	22.1	63.81	0	0.00	63.90	22.1	6,099	0.36%
2024/07/09	2.1	63.25	50	64.20	63.20	-47.9	6,113	-0.78%
2024/07/08	0	65.40	0	0.00	65.20	0	6,010	0.00%
2024/07/05	0.1	66.16	0	0.00	66.30	0.1	5,979	0.00%
2024/07/04	7	65.99	0	0.00	65.80	7	5,989	0.12%
2024/07/03	2	65.30	1	65.20	65.20	1	6,025	0.02%
2024/07/02	50	66.34	4	66.58	65.50	46	6,111	0.75%
2024/07/01	56	66.74	0	0.00	66.70	56	6,084	0.92%
2024/06/28	100.3	66.82	0	0.00	66.80	100.3	6,082	1.65%
2024/06/27	15.1	67.54	0	0.00	67.40	15.1	5,989	0.25%
2024/06/26	0	68.90	5	68.60	68.50	-5	5,902	-0.08%
2024/06/25	5.1	69.00	1	69.10	68.80	4.1	5,900	0.07%
2024/06/24	0	69.60	0	0.00	68.80	0	5,879	0.00%
2024/06/21	0.1	70.30	0	0.00	69.70	0.1	5,907	0.00%
2024/06/20	0	0.00	1	69.30	70.30	-1	5,896	-0.02%
2024/06/19	0.5	69.27	2	69.50	68.70	-1.5	5,857	-0.03%
2024/06/18	2	68.60	1	69.50	69.30	1	5,833	0.02%
2024/06/17	0	69.30	1	69.10	68.50	-1	5,873	-0.02%
2024/06/12	0	0.00	2	70.10	69.40	-2	5,854	-0.03%
2024/06/11	6	71.66	6	72.03	70.70	0	5,791	0.00%
2024/06/07	0	0.00	3.2	71.31	71.20	-3.2	5,799	-0.06%
2024/06/06	2	70.40	4	70.85	69.80	-2	5,943	-0.03%
2024/06/05	30	70.40	1	71.30	70.40	29	5,912	0.49%
2024/06/04	3.1	71.17	1	71.50	70.50	2.1	5,942	0.04%
2024/06/03	1.2	70.37	0.5	70.70	70.40	0.7	5,936	0.01%
2024/05/31	0	0.00	2	71.30	70.50	-2	5,926	-0.03%
2024/05/30	1.2	70.80	0	0.00	70.10	1.2	5,896	0.02%
2024/05/29	7	71.49	50	72.07	71.50	-43	5,871	-0.73%
2024/05/28	50	71.40	1	71.30	71.40	49	5,829	0.84%
2024/05/27	0	71.51	2	72.35	71.70	-2	5,833	-0.03%
2024/05/24	1.1	69.57	0	0.00	70.90	1.1	5,813	0.02%
2024/05/23	4	70.98	1	70.70	70.50	3	5,814	0.05%
2024/05/22	0.1	70.70	1	71.20	70.90	-1	5,831	-0.02%
2024/05/21	0.4	71.20	1	70.90	70.50	-0.6	5,838	-0.01%
2024/05/20	0.1	71.20	0	0.00	71.30	0.1	5,829	0.00%
2024/05/17	1	71.70	2	71.80	71.00	-1	5,858	-0.02%
2024/05/16	16	71.29	0	0.00	71.80	16	5,938	0.27%
2024/05/15	12	71.85	1	72.20	71.40	11	5,893	0.19%
2024/05/14	17.3	71.65	0.1	72.20	71.60	17.3	5,851	0.29%
2024/05/13	35.1	72.74	2	73.80	72.50	33.1	5,807	0.57%
2024/05/10	3.1	72.75	4	73.15	73.10	-0.9	5,750	-0.01%
2024/05/09	103.3	75.10	43.1	75.42	75.00	60.2	5,542	1.09%	大買/
2024/05/08	4.2	74.36	74	75.45	76.30	-69.8	5,340	-1.31%
2024/05/07	21	72.36	3.1	73.58	73.80	17.9	5,104	0.35%
2024/05/06	8.4	73.96	1	74.60	73.60	7.4	4,986	0.15%
2024/05/03	38.4	71.79	19	72.76	73.70	19.3	4,803	0.40%
2024/05/02	1	70.80	11	70.50	70.50	-10	4,522	-0.22%
2024/04/30	2	68.71	0	0.00	68.70	2	4,460	0.05%
2024/04/29	0	0.00	16	68.54	69.30	-16	4,426	-0.36%
2024/04/26	5	67.76	3	68.67	67.50	2	4,348	0.05%
2024/04/25	3	67.31	0	0.00	67.40	3	4,353	0.07%
2024/04/23	0	0.00	1	68.80	67.50	-1	4,493	-0.02%
2024/04/22	5	67.90	0	0.00	67.80	5	4,508	0.11%
2024/04/19	1.2	66.87	0	0.00	66.90	1.2	4,450	0.03%
2024/04/18	0.2	69.50	0	0.00	69.30	0.2	4,372	0.00%
2024/04/16	4	67.80	0	0.00	67.40	4	4,327	0.09%
2024/04/15	0	0.00	1	69.60	69.30	-1	4,331	-0.02%
2024/04/12	0.2	69.30	0	0.00	69.00	0.2	4,315	0.00%
2024/04/10	0	0.00	2	69.80	69.90	-2	4,333	-0.05%
2024/04/09	3	69.60	0	0.00	69.10	3	4,375	0.07%
2024/04/08	0	0.00	62	69.32	70.00	-62	4,361	-1.42%
2024/04/03	12	66.57	0	0.00	66.70	12	4,271	0.28%
2024/04/02	1	68.00	0	0.00	67.80	1	4,291	0.02%
2024/04/01	3	68.60	0	0.00	68.30	3	4,275	0.07%
2024/03/29	1.1	68.11	0	0.00	68.10	1.1	4,301	0.03%
2024/03/28	0	0.00	17	67.94	68.20	-17	4,347	-0.39%
2024/03/27	0	0.00	2	67.50	67.30	-2	4,480	-0.04%
2024/03/26	1.1	67.31	0	0.00	67.10	1.1	4,634	0.02%
2024/03/25	3	68.43	0	0.00	68.10	3	4,637	0.06%
2024/03/22	18	67.96	0	0.00	68.30	18	4,690	0.38%
2024/03/21	0	0.00	16.7	68.11	67.80	-16.7	4,792	-0.35%
2024/03/20	6.1	67.98	1	67.70	67.70	5.1	4,949	0.10%
2024/03/19	29	68.65	0	0.00	68.30	29	4,983	0.58%
2024/03/18	1	69.40	4	68.95	69.50	-3	5,136	-0.06%
2024/03/15	3	69.30	7	69.31	68.50	-4	5,158	-0.08%
2024/03/13	1	71.80	0	0.00	69.70	1	5,145	0.02%
2024/03/12	27	70.29	37	70.88	71.90	-10	5,096	-0.20%
2024/03/11	1	67.60	21	66.67	67.60	-20	4,959	-0.40%
2024/03/08	4.1	66.98	7	68.10	67.10	-2.9	4,948	-0.06%
2024/03/07	10	69.10	0	0.00	68.90	10	4,864	0.21%
2024/03/05	0.2	70.68	0	0.00	70.40	0.2	4,945	0.00%
2024/03/04	20.4	70.50	0	0.00	70.80	20.4	4,943	0.41%
2024/03/01	7	70.70	50	71.38	70.70	-43	4,936	-0.87%
2024/02/29	10	68.60	0	0.00	70.70	10	4,946	0.20%
2024/02/27	11	69.61	0	0.00	69.40	11	4,902	0.22%
2024/02/26	30	70.72	0	0.00	70.60	30	4,906	0.61%
2024/02/23	0	0.00	20	72.02	71.20	-20	4,978	-0.40%
2024/02/22	13	70.52	0	0.00	70.90	13	5,036	0.26%
2024/02/21	2	71.25	1	70.80	70.80	1	5,195	0.02%
2024/02/20	11.6	71.16	35	71.31	70.90	-23.4	5,293	-0.44%
2024/02/19	0	71.90	46	71.76	72.20	-46	5,303	-0.87%
2024/02/16	1	70.00	0	0.00	69.90	1	5,334	0.02%
2024/02/15	10	68.80	6	69.10	68.70	4	5,342	0.07%
2024/02/05	7	69.10	0	0.00	69.30	7	5,354	0.13%
2024/02/02	3	69.37	0	0.00	69.10	3	5,451	0.06%
2024/02/01	1	70.70	2	70.15	70.70	-1	5,480	-0.02%
2024/01/31	2.4	69.33	0	0.00	69.50	2.4	5,501	0.04%
2024/01/30	8	69.70	1	70.40	69.60	7	5,522	0.13%
2024/01/29	91	69.85	0	0.00	69.80	91	5,541	1.64%
2024/01/26	58	69.73	0	0.00	69.80	58	5,599	1.04%
2024/01/25	95	69.73	3	69.90	69.70	92	5,675	1.62%
2024/01/24	83	70.97	0	0.00	70.80	83	5,723	1.45%
2024/01/23	40	69.40	0	0.00	69.60	40	5,865	0.68%
2024/01/22	87	68.61	3	68.80	68.60	84	5,904	1.42%
2024/01/19	57	69.06	0.1	68.50	69.10	56.9	6,009	0.95%
2024/01/18	39	68.37	2	67.60	68.50	37	6,091	0.61%
2024/01/17	2	69.65	33	67.81	67.70	-31	6,163	-0.50%
2024/01/16	28	69.91	1	69.90	69.80	27	6,113	0.44%
2024/01/15	0	0.00	1	70.90	70.90	-1	6,215	-0.02%
2024/01/12	0	0.00	1	71.00	70.70	-1	6,435	-0.02%
2024/01/11	1	71.40	0	0.00	70.70	1	6,557	0.02%
2024/01/10	2.1	69.95	0.8	69.90	70.20	1.4	6,941	0.02%
2024/01/09	15	71.87	0	0.00	70.90	15	7,154	0.21%
2024/01/08	10	72.69	0.3	73.20	72.30	9.8	7,691	0.13%
2024/01/05	10.1	72.40	0	0.00	72.40	10.1	8,913	0.11%
2024/01/04	1	72.80	0	0.00	72.60	1	9,230	0.01%
2023/12/29	5	75.00	5	74.64	74.80	0	9,295	0.00%
2023/12/28	0	0.00	2	74.50	74.60	-2	9,415	-0.02%
2023/12/27	1	73.20	2	73.25	73.30	-1	9,442	-0.01%
2023/12/26	0.2	72.70	0	0.00	72.70	0.2	9,545	0.00%
2023/12/25	7	72.57	1	72.50	72.80	6	9,755	0.06%
2023/12/21	1	72.60	0	0.00	72.70	1	9,849	0.01%
2023/12/19	2.1	74.34	0	0.00	74.00	2.1	9,935	0.02%
2023/12/18	3	74.53	1	74.50	74.40	2	9,995	0.02%
2023/12/15	8	76.03	2	75.80	75.50	6	10,188	0.06%
2023/12/14	3	77.20	3	77.30	77.30	0	10,213	0.00%
2023/12/13	1.4	76.08	0.3	76.40	76.00	1.1	10,171	0.01%
2023/12/12	0	0.00	9	77.90	77.80	-9	10,053	-0.09%
2023/12/11	2	78.00	9	78.02	78.00	-7	10,108	-0.07%
2023/12/08	0	0.00	1	77.30	77.20	-1	10,156	-0.01%
2023/12/07	100.3	77.90	0	0.00	77.60	100.3	10,186	0.98%
2023/12/06	2	78.05	0	0.00	77.80	2	10,240	0.02%
2023/12/05	0.2	76.80	3	76.60	77.00	-2.8	10,270	-0.03%
2023/12/04	12.1	77.09	10	76.50	76.50	2.1	10,336	0.02%
2023/12/01	1	77.30	4	77.28	77.10	-3	10,458	-0.03%
2023/11/30	7.1	76.57	0	0.00	76.90	7.1	10,662	0.07%
2023/11/29	1	78.40	2	78.40	77.90	-1	11,171	-0.01%
2023/11/27	0	0.00	4	77.40	77.10	-4	11,759	-0.03%
2023/11/24	1	78.60	2.2	78.50	78.50	-1.2	12,164	-0.01%
2023/11/22	4	77.83	3	78.27	77.70	1	12,453	0.01%
2023/11/21	25.1	79.16	7	79.24	79.00	18.1	12,370	0.15%
2023/11/20	4.3	78.19	0	0.00	78.00	4.3	12,279	0.03%
2023/11/17	1	80.10	2	79.90	80.20	-1	12,116	-0.01%
2023/11/15	106.5	78.88	1	79.10	78.50	105.5	11,968	0.88%	大買/鉅額交易
2023/11/14	73	77.48	0	0.00	77.90	73	11,858	0.62%
2023/11/13	40	77.18	3	77.57	77.60	37	11,869	0.31%
2023/11/10	9	77.27	0	0.00	77.10	9	11,883	0.08%
2023/11/09	118	79.05	0	0.00	79.20	118	11,857	1.00%	大買/鉅額交易
2023/11/08	10	79.19	0	0.00	78.60	10	12,001	0.08%
2023/11/07	0	0.00	10	79.00	79.10	-10	12,008	-0.08%
2023/11/06	0	0.00	1	79.20	78.80	-1	12,036	-0.01%
2023/11/03	2	78.10	4	78.83	78.20	-2	12,143	-0.02%
2023/11/02	1	76.70	1.3	76.50	77.40	-0.3	12,086	0.00%
2023/11/01	4	74.88	1	74.90	75.00	3	12,009	0.02%
2023/10/31	25	75.00	6	77.48	74.10	19	11,946	0.16%
2023/10/30	2	77.10	1	76.90	76.90	1	11,861	0.01%
2023/10/27	2	77.60	0	0.00	77.30	2	11,890	0.02%
2023/10/26	1	79.00	0	0.00	78.20	1	11,957	0.01%
2023/10/25	1.2	80.22	2	80.95	80.10	-0.8	11,962	-0.01%
2023/10/24	1	79.00	0	0.00	79.00	1	12,043	0.01%
2023/10/23	8	78.10	5	78.10	77.80	3	12,066	0.02%
2023/10/20	4	79.00	5	79.48	79.10	-1	12,142	-0.01%
2023/10/19	3	80.17	0	0.00	81.40	3	12,052	0.02%
2023/10/18	26	82.41	14.2	82.22	80.10	11.9	12,069	0.10%
2023/10/17	50.1	82.07	12	82.26	81.10	38.1	11,808	0.32%
2023/10/16	38.1	84.73	50.1	86.29	83.00	-12	11,705	-0.10%
2023/10/13	87.1	86.60	133.1	88.70	85.10	-46	11,340	-0.41%	大賣/
2023/10/12	9.2	81.84	214	80.61	84.00	-204.8	10,331	-1.98%	大賣/鉅額交易
2023/10/11	1	79.60	1	79.90	78.80	0	10,484	0.00%
2023/10/06	6	78.65	6	78.97	78.90	0	10,709	0.00%
2023/10/05	1	79.00	173	78.99	78.40	-172	10,747	-1.60%	大賣/鉅額交易
2023/10/04	2	78.50	102	78.72	78.40	-100	10,777	-0.93%	大賣/
2023/10/03	4.1	81.11	30	82.26	80.50	-25.9	10,670	-0.24%
2023/10/02	4	82.55	2	82.00	82.00	2	10,679	0.02%
2023/09/28	72	84.32	19	84.78	83.00	53	10,776	0.49%
2023/09/27	25	84.34	36	85.32	86.00	-11	10,746	-0.10%
2023/09/26	3	84.17	1	84.70	83.70	2	10,621	0.02%
2023/09/25	15	84.96	147.1	84.87	84.30	-132.1	10,678	-1.24%	大賣/鉅額交易
2023/09/22	0	0.00	0.3	81.19	82.50	-0.3	10,638	0.00%
2023/09/21	64.2	81.39	10	82.74	80.60	54.2	10,613	0.51%
2023/09/20	36.1	84.55	11	84.07	82.20	25.1	10,624	0.24%
2023/09/19	36	84.86	28	84.09	84.60	8	10,450	0.08%
2023/09/15	1	83.00	3	83.00	82.90	-2	10,380	-0.02%
2023/09/13	3	83.00	4.6	83.51	83.90	-1.6	10,425	-0.01%
2023/09/11	1	82.01	0	0.00	81.20	1	10,647	0.01%
2023/09/07	0	0.00	1.1	84.08	84.50	-1.1	10,632	-0.01%
2023/09/06	13.1	83.58	17	83.67	83.20	-3.9	10,618	-0.04%
2023/09/05	9	85.03	4	84.60	85.20	5	10,593	0.05%
2023/09/04	47.4	87.81	40.1	87.88	85.70	7.3	10,510	0.07%
2023/09/01	39.1	86.01	50.1	86.02	85.30	-11	9,982	-0.11%
2023/08/31	8	84.00	10	83.80	83.40	-2	9,779	-0.02%
2023/08/30	17	83.39	11.1	83.95	83.70	5.9	9,882	0.06%
2023/08/29	2	79.50	6	78.82	79.80	-4	9,712	-0.04%
2023/08/28	7	77.69	13	77.38	75.70	-6	10,084	-0.06%
2023/08/24	3	74.40	0	0.00	74.50	3	11,432	0.03%
2023/08/23	0	0.00	1.1	74.80	74.70	-1.1	11,529	-0.01%
2023/08/22	2	74.25	6.1	75.94	74.30	-4.1	11,663	-0.03%
2023/08/21	0.3	75.21	0	0.00	75.40	0.3	11,977	0.00%
2023/08/18	1.3	75.37	0	0.00	74.70	1.3	12,263	0.01%
2023/08/17	5	73.68	0	0.00	75.60	5	12,610	0.04%
2023/08/16	0	0.00	5.1	73.40	73.20	-5.1	12,960	-0.04%
2023/08/15	21	74.92	0	0.00	74.30	21	13,037	0.16%
2023/08/14	4	74.88	12	74.74	73.40	-8	13,253	-0.06%
2023/08/11	7	78.91	6	77.50	77.50	1	13,487	0.01%
2023/08/10	0	0.00	1	77.80	77.90	-1	13,636	-0.01%
2023/08/09	14	81.40	9	79.58	79.20	5	13,659	0.04%
2023/08/08	1	79.80	1	79.60	79.70	0	13,666	0.00%
2023/08/04	0	0.00	2	80.20	80.70	-2	13,957	-0.01%
2023/08/02	6	81.35	9	81.17	80.10	-3	13,997	-0.02%
2023/08/01	1.1	82.71	26	81.86	81.00	-24.9	13,969	-0.18%
2023/07/31	6	82.92	24	82.54	82.00	-18	13,957	-0.13%
2023/07/28	10	80.99	8	80.98	81.60	2	13,918	0.01%
2023/07/27	35	80.16	26	80.97	81.00	9	13,982	0.06%
2023/07/26	15	78.42	5	78.80	77.70	10	13,895	0.07%
2023/07/25	19	78.18	3	79.77	79.80	16	13,936	0.11%
2023/07/24	11	76.73	24	76.98	76.20	-13	13,873	-0.09%
2023/07/21	34.2	77.87	31	77.33	77.40	3.2	13,893	0.02%
2023/07/20	3	78.37	2.1	77.63	78.20	0.9	14,010	0.01%
2023/07/19	7	80.56	5.1	79.38	79.00	1.9	13,983	0.01%
2023/07/18	10	80.95	5	80.52	80.20	5	14,165	0.04%
2023/07/17	6	84.70	5	84.82	84.40	1	14,604	0.01%
2023/07/14	35	86.59	23	86.41	85.50	12	15,027	0.08%
2023/07/13	25	83.33	156	81.23	84.00	-131	15,484	-0.85%	大賣/鉅額交易
2023/07/12	336	80.09	220	80.39	80.20	116	15,701	0.74%	大買/大賣/鉅額交易
2023/07/11	0	0.00	1	80.30	80.00	-1	16,083	-0.01%
2023/07/10	7	82.17	5	82.02	81.30	2	16,401	0.01%
2023/07/07	0	0.00	2	82.95	82.30	-2	16,394	-0.01%
2023/07/06	11	83.64	11	83.47	83.50	0	16,360	0.00%
2023/07/05	3.1	82.06	3	82.30	81.80	0.1	16,184	0.00%
2023/07/04	8	82.63	6	82.52	82.40	2	16,023	0.01%
2023/07/03	5	82.10	0	0.00	81.80	5	16,017	0.03%
2023/06/30	2	82.90	1.5	82.52	82.60	0.6	15,975	0.00%
2023/06/27	5	79.70	3	80.90	79.40	2	15,857	0.01%
2023/06/26	0	0.00	0.1	82.10	82.00	-0.1	15,917	0.00%
2023/06/21	13	82.55	1	82.20	82.00	12	16,007	0.07%
2023/06/20	3	83.40	0	0.00	83.10	3	16,009	0.02%
2023/06/19	11	83.51	5	83.46	83.40	6	16,067	0.04%
2023/06/16	18	85.61	1	86.40	83.70	17	16,268	0.10%
2023/06/15	1	87.50	0.1	87.50	87.70	0.9	16,050	0.01%
2023/06/14	6	87.52	0	0.00	87.40	6	16,092	0.04%
2023/06/13	17	88.56	10	88.03	87.10	7	16,261	0.04%
2023/06/12	13	87.55	7	87.07	86.80	6	16,486	0.04%
2023/06/09	5	87.80	2	87.30	87.80	3	16,587	0.02%
2023/06/08	10	88.21	10	87.40	87.10	0	16,894	0.00%
2023/06/07	10.1	89.52	6	89.67	89.70	4.1	17,277	0.02%
2023/06/06	17	88.68	4.3	88.50	88.50	12.7	17,427	0.07%
2023/06/05	13	92.55	36	92.43	90.60	-23	17,463	-0.13%
2023/06/02	16	90.97	7	90.77	90.60	9	17,273	0.05%
2023/06/01	23.1	90.22	31	90.80	89.60	-7.9	17,110	-0.05%
2023/05/31	27	86.80	21	86.68	87.60	6	16,730	0.04%
2023/05/30	70	85.87	79	86.38	86.60	-9	16,779	-0.05%
2023/05/29	5	83.20	11.6	83.03	82.80	-6.6	16,189	-0.04%
2023/05/26	22	82.70	8	82.48	82.20	14	16,720	0.08%
2023/05/25	33	84.69	29	84.88	83.40	4	16,790	0.02%
2023/05/24	3	83.00	10	84.63	85.30	-7	16,784	-0.04%
2023/05/23	32	84.63	12.3	84.12	83.70	19.7	16,779	0.12%
2023/05/22	13.3	81.33	42	82.53	84.20	-28.7	16,625	-0.17%
2023/05/19	12	80.56	15	81.01	80.40	-3	16,605	-0.02%
2023/05/18	16	82.45	16	81.46	81.80	0	17,232	0.00%
2023/05/17	46	80.58	34	80.62	81.10	12	17,202	0.07%
2023/05/16	2	78.50	5	78.66	79.60	-3	16,929	-0.02%
2023/05/12	1	76.50	10	76.10	78.30	-9	17,522	-0.05%
2023/05/11	1	76.50	10	76.10	75.90	-9	17,605	-0.05%
2023/05/10	31	78.53	10	77.80	79.10	21	17,858	0.12%
2023/05/09	5	77.20	36	77.62	77.10	-31	18,040	-0.17%
2023/05/08	0	78.00	2	77.62	78.10	-2	18,373	-0.01%
2023/05/05	33	77.95	30	77.37	77.40	3	19,117	0.02%
2023/05/04	4	76.80	5	76.41	77.80	-1	20,127	-0.01%
2023/05/03	13	77.93	0	0.00	77.60	13	20,629	0.06%
2023/05/02	2	80.00	1	80.10	80.00	1	21,995	0.00%
2023/04/28	5	81.50	5	80.82	80.60	0	22,329	0.00%
2023/04/27	26	79.95	0	0.00	80.50	26	22,911	0.11%
2023/04/26	36	79.29	49	79.58	79.80	-13	23,222	-0.06%
2023/04/25	24	80.31	6	78.43	78.50	18	23,224	0.08%
2023/04/24	4	80.33	5	80.42	80.90	-1	23,268	0.00%
2023/04/21	3	80.87	7	81.06	80.30	-4	23,333	-0.02%
2023/04/20	12	80.88	10.3	81.16	82.00	1.7	23,300	0.01%
2023/04/19	29	85.09	22	83.77	83.20	7	23,430	0.03%
2023/04/18	53	83.89	56.3	84.17	85.70	-3.3	23,376	-0.01%
2023/04/17	17	81.24	38.1	81.78	81.80	-21.1	22,746	-0.09%
2023/04/14	3	76.73	5	78.62	79.10	-2	22,664	-0.01%
2023/04/13	24.4	76.77	25.1	77.32	77.60	-0.7	22,469	0.00%
2023/04/12	0	0.00	49.1	75.30	75.60	-49.1	22,228	-0.22%
2023/04/11	1	74.80	3	76.00	74.70	-2	22,378	-0.01%
2023/04/07	0	0.00	15	74.40	74.30	-15	22,682	-0.07%
2023/04/06	12	73.68	10	73.72	73.70	2	22,946	0.01%
2023/03/31	16	75.24	0.1	76.70	75.20	15.9	23,097	0.07%
2023/03/30	6	76.97	2	76.55	76.50	4	23,290	0.02%
2023/03/29	1	75.10	0	0.00	75.60	1	23,597	0.00%
2023/03/28	2	75.05	1	74.50	74.50	1	24,135	0.00%
2023/03/27	20	76.64	8	76.40	75.50	12	24,251	0.05%
2023/03/24	18	78.13	32	78.52	78.80	-14	24,380	-0.06%
2023/03/23	6	77.18	7	77.36	77.50	-1	24,792	0.00%
2023/03/22	7	76.84	0.1	77.50	76.40	7	25,520	0.03%
2023/03/21	11	78.07	7	78.44	77.30	4	25,958	0.02%
2023/03/17	2.2	74.75	25	75.46	75.70	-22.9	26,757	-0.09%
2023/03/16	1	74.20	0	0.00	73.90	1	27,143	0.00%
2023/03/15	9.2	77.57	19	76.86	75.90	-9.8	27,463	-0.04%
2023/03/14	4	74.88	7.3	75.10	75.50	-3.3	27,639	-0.01%
2023/03/13	34.1	72.63	3.5	74.99	76.00	30.6	27,805	0.11%
2023/03/10	7.1	72.47	19.1	73.23	72.40	-12	28,035	-0.04%
2023/03/09	21	76.96	6	75.98	76.00	15	28,440	0.05%
2023/03/08	15	77.35	10	77.40	77.60	5	29,589	0.02%
2023/03/07	9	79.17	3	79.20	79.20	6	31,679	0.02%
2023/03/06	19	79.01	11	78.48	79.00	8	32,545	0.02%
2023/03/03	23	78.42	15	78.17	78.10	8	33,580	0.02%
2023/03/02	23.3	79.03	13	80.65	78.80	10.3	33,809	0.03%
2023/03/01	24	82.21	27	82.25	81.60	-3	34,331	-0.01%
2023/02/24	32	81.94	43	81.83	81.30	-11	34,926	-0.03%
2023/02/23	14.2	78.89	11	78.43	80.00	3.2	35,006	0.01%
2023/02/22	15	78.40	8	78.34	78.10	7	35,078	0.02%
2023/02/21	16	81.09	12	81.43	80.90	4	35,210	0.01%
2023/02/20	13	80.25	6	80.67	80.60	7	35,453	0.02%
2023/02/17	17.9	81.14	33	80.80	80.00	-15.2	36,109	-0.04%
2023/02/16	40.1	80.89	61	81.64	81.50	-20.9	36,232	-0.06%
2023/02/15	11	78.33	9	78.60	77.90	2	35,580	0.01%
2023/02/14	2	77.20	0	0.00	77.20	2	35,384	0.01%
2023/02/13	22.2	77.76	14	77.50	77.50	8.2	35,365	0.02%
2023/02/10	36.4	79.39	59	79.25	79.00	-22.6	35,162	-0.06%
2023/02/09	28	77.26	14	77.22	76.90	14	34,580	0.04%
2023/02/08	25	77.01	15	77.78	77.80	10	34,426	0.03%
2023/02/07	20	77.84	12	77.88	77.80	8	34,045	0.02%
2023/02/06	15	78.11	45	77.78	77.50	-30	33,809	-0.09%
2023/02/03	56.1	78.87	42	79.18	78.10	14.1	33,486	0.04%
2023/02/02	78.1	81.36	45	80.53	79.50	33.1	32,779	0.10%
2023/02/01	44	83.22	56.1	83.71	84.50	-12.1	31,891	-0.04%
2023/01/31	75.6	79.92	103.2	80.61	82.90	-27.6	31,435	-0.09%	大賣/
2023/01/30	20	75.92	25.2	77.56	78.10	-5.2	30,031	-0.02%
2023/01/17	31.1	70.02	33	70.53	71.00	-1.9	29,893	-0.01%
2023/01/16	17	68.20	13	68.67	69.20	4	29,626	0.01%
2023/01/13	6	66.70	6.2	66.82	66.80	-0.2	29,718	0.00%
2023/01/12	3	65.87	0	0.00	66.20	3	29,684	0.01%
2023/01/11	13	67.48	4	66.50	66.50	9	29,471	0.03%
2023/01/10	0	0.00	2	67.55	67.20	-2	29,388	-0.01%
2023/01/09	14.3	68.17	32.3	68.23	68.20	-18	29,198	-0.06%
2023/01/06	16.1	66.31	9	66.10	66.20	7.1	28,481	0.02%
2023/01/05	10.2	65.39	7	65.84	65.70	3.2	27,989	0.01%
2023/01/04	8	64.39	28	65.38	65.70	-20	27,698	-0.07%
2023/01/03	13	63.12	18	63.88	63.20	-5	27,350	-0.02%
2022/12/30	3	62.30	3	62.17	62.00	0	27,175	0.00%
2022/12/29	8	60.45	4	60.53	61.40	4	27,061	0.01%
2022/12/28	0.2	61.90	14	61.54	61.60	-13.8	26,892	-0.05%
2022/12/27	16	62.27	6	61.98	61.90	10	26,747	0.04%
2022/12/26	9	60.17	7	61.19	61.10	2	26,468	0.01%
2022/12/23	28	58.96	28	59.35	59.10	0	26,197	0.00%
2022/12/22	1	61.00	3	60.70	59.70	-2	25,954	-0.01%
2022/12/21	7	60.00	1	61.00	60.00	6	25,720	0.02%
2022/12/20	53	62.56	44.1	61.65	61.40	8.9	25,370	0.04%
2022/12/19	3	64.07	11.3	64.11	64.20	-8.3	24,857	-0.03%
2022/12/16	31	64.48	13	64.28	64.10	18	24,654	0.07%
2022/12/15	26.1	67.65	23.9	67.34	66.50	2.2	24,382	0.01%
2022/12/14	38	66.88	37	67.69	66.80	1	23,822	0.00%
2022/12/13	35.2	65.57	43	65.20	65.00	-7.8	23,062	-0.03%
2022/12/12	42.1	65.27	51	65.75	66.60	-8.9	22,467	-0.04%
2022/12/09	7	62.24	11	62.34	62.30	-4	21,593	-0.02%
2022/12/08	9	62.77	8	63.13	63.00	1	21,338	0.00%
2022/12/07	20	64.84	25.3	63.73	63.40	-5.3	20,901	-0.03%
2022/12/06	31.1	65.27	27	64.96	64.90	4.1	20,373	0.02%
2022/12/05	11	66.99	32	66.96	66.90	-21	19,893	-0.11%
2022/12/02	50	67.30	28.1	67.48	66.70	21.9	19,576	0.11%
2022/12/01	38	67.42	55	66.43	67.90	-17	18,949	-0.09%
2022/11/30	82	64.92	93.4	65.23	65.20	-11.4	18,126	-0.06%
2022/11/29	107	67.48	111.1	66.45	63.70	-4.1	16,812	-0.02%	大買/大賣/
2022/11/28	51	62.91	67.2	61.81	64.80	-16.2	14,714	-0.11%
2022/11/25	52	59.65	61	60.11	60.60	-9	14,089	-0.06%
2022/11/24	18	57.15	23	57.10	57.70	-5	12,958	-0.04%
2022/11/23	62	56.63	43.2	56.45	57.10	18.8	12,521	0.15%
2022/11/22	30	54.24	44	54.60	54.90	-14	11,541	-0.12%
2022/11/21	34.1	53.12	20	52.81	54.10	14.1	10,587	0.13%
2022/11/18	5.1	49.60	1	49.25	49.20	4.1	9,933	0.04%
2022/11/17	23	51.12	20	50.97	50.20	3	9,704	0.03%
2022/11/16	99.1	50.27	111	50.58	50.90	-11.9	9,257	-0.13%	大賣/
2022/11/15	107.1	49.56	134	49.67	51.10	-26.9	8,791	-0.31%	大買/大賣/
2022/11/14	104	48.50	49	48.76	49.50	55	7,961	0.69%	大買/
2022/11/11	3	45.18	20	45.13	45.00	-17	7,484	-0.23%
2022/11/10	18	44.50	3	45.25	44.40	15	7,462	0.20%
2022/11/09	3	45.90	120	45.69	44.80	-117	7,416	-1.58%	大賣/鉅額交易
2022/11/08	1.1	45.40	14	45.59	45.35	-12.9	7,303	-0.18%
2022/11/07	2	45.85	8	45.47	45.75	-6	7,330	-0.08%
2022/11/04	5	44.34	20	44.00	45.05	-15	7,310	-0.21%
2022/11/03	4	44.49	2	44.58	44.45	2	7,270	0.03%
2022/11/02	3	45.75	4	45.84	45.20	-1	7,337	-0.01%
2022/11/01	107	45.62	5	45.59	45.60	102	7,586	1.34%	大買/鉅額交易
2022/10/31	2	46.35	11	46.20	45.60	-9	7,566	-0.12%
2022/10/28	20.1	46.11	83	46.41	45.75	-62.9	7,556	-0.83%
2022/10/27	84	45.82	35	45.29	46.55	49	7,447	0.66%
2022/10/26	9	44.85	24	44.51	44.40	-15	7,331	-0.20%
2022/10/25	58	44.71	17	44.41	44.30	41	7,207	0.57%
2022/10/24	39	45.83	16	45.68	46.00	23	6,936	0.33%
2022/10/21	56.1	44.76	67	43.90	45.05	-11	6,516	-0.17%
2022/10/20	10	41.28	4	41.20	41.35	6	5,996	0.10%
2022/10/19	0	0.00	2	43.50	43.00	-2	5,965	-0.03%
2022/10/18	19	43.38	9	43.15	42.80	10	6,023	0.17%
2022/10/17	16	43.13	1	43.40	43.45	15	6,156	0.24%
2022/10/14	6	41.91	1	42.20	42.80	5	6,177	0.08%
2022/10/13	6	42.04	13	41.62	41.05	-7	6,136	-0.11%
2022/10/12	1	40.55	10	40.80	41.05	-9	6,071	-0.15%
2022/10/11	2	41.20	0	0.00	40.80	2	6,175	0.03%
2022/10/07	17.1	42.97	14	42.23	42.90	3.1	6,221	0.05%
2022/10/05	10	41.95	3	41.50	41.20	7	6,646	0.11%
2022/10/04	3	41.25	2	41.28	41.20	1	6,824	0.01%
2022/10/03	1	41.10	0	0.00	40.75	1	7,032	0.01%
2022/09/30	2	40.98	0	0.00	41.05	2	7,162	0.03%
2022/09/29	0	0.00	15	41.97	41.55	-15	7,232	-0.21%
2022/09/28	11	42.50	0	0.00	41.20	11	7,355	0.15%
2022/09/27	6	42.51	0	0.00	42.65	6	7,378	0.08%
2022/09/26	1	42.85	40	42.76	41.85	-39	7,436	-0.52%
2022/09/23	10	43.65	0	0.00	42.85	10	7,635	0.13%
2022/09/22	31	43.47	10	42.28	43.45	21	7,823	0.27%
2022/09/21	0	0.00	40	42.76	42.60	-40	8,031	-0.50%
2022/09/20	12	43.07	2	43.25	43.30	10	8,266	0.12%
2022/09/19	0	0.00	5	41.90	41.95	-5	8,537	-0.06%
2022/09/16	0	0.00	2	42.05	41.95	-2	8,792	-0.02%
2022/09/15	1	42.20	0	0.00	42.05	1	9,548	0.01%
2022/09/14	1	42.30	0	0.00	42.20	1	9,969	0.01%
2022/09/13	1	42.10	0	0.00	42.15	1	10,474	0.01%
2022/09/12	0	0.00	5	41.88	42.30	-5	10,661	-0.05%
2022/09/08	10.8	42.03	0	0.00	42.35	10.8	10,844	0.10%
2022/09/06	7	42.06	11	42.19	42.05	-4	11,057	-0.04%
2022/09/02	5	42.50	4	43.26	43.85	1	11,015	0.01%
2022/09/01	12	43.22	11	43.24	43.20	1	10,804	0.01%
2022/08/31	14	40.98	0	0.00	41.25	14	10,484	0.13%
2022/08/30	0	0.00	1	40.65	40.60	-1	10,489	-0.01%
2022/08/29	2	40.30	1	40.10	40.15	1	10,523	0.01%
2022/08/26	12	40.61	3	41.02	41.00	9	10,537	0.09%
2022/08/24	5	40.81	0	0.00	40.70	5	10,758	0.05%
2022/08/22	0	0.00	10	40.84	40.85	-10	10,847	-0.09%
2022/08/18	0	0.00	7	41.49	41.50	-7	10,867	-0.06%
2022/08/17	0	0.00	1	42.20	41.95	-1	10,930	-0.01%
2022/08/12	1	42.15	0	0.00	42.40	1	10,881	0.01%
2022/08/10	1	41.95	0	0.00	41.95	1	10,869	0.01%
2022/08/08	4	40.50	8.1	40.55	41.45	-4.1	10,907	-0.04%
2022/08/05	0.1	44.15	0	0.00	43.80	0.1	10,664	0.00%
2022/08/04	8	43.22	10.1	43.55	43.25	-2.1	10,610	-0.02%
2022/08/03	3	44.63	10	44.90	44.05	-7	10,503	-0.07%
2022/08/02	1	45.10	1	45.10	45.10	0	10,414	0.00%
2022/08/01	12	45.35	0.7	45.55	45.55	11.3	10,361	0.11%
2022/07/29	0.1	45.75	0	0.00	45.75	0.1	10,334	0.00%
2022/07/28	2	45.70	0	0.00	45.45	2	10,296	0.02%
2022/07/27	8	46.12	0	0.00	46.20	8	10,234	0.08%
2022/07/26	10.8	46.07	0	0.00	45.55	10.8	10,166	0.11%
2022/07/25	4.3	45.25	2	44.78	45.80	2.3	10,061	0.02%
2022/07/22	16	45.81	3	45.97	45.95	13	9,867	0.13%
2022/07/21	19.1	46.82	33	46.24	46.95	-14	9,614	-0.15%
2022/07/19	0	0.00	10	47.85	48.05	-10	9,371	-0.11%
2022/07/18	12	48.69	2	47.85	48.50	10	9,321	0.11%
2022/07/15	2	48.10	1	48.05	48.00	1	9,207	0.01%
2022/07/14	85	48.99	60	48.81	49.00	25	9,075	0.28%
2022/07/13	45	48.91	36	49.28	49.00	9	8,896	0.10%
2022/07/12	2	46.60	23	46.53	46.90	-21	8,479	-0.25%
2022/07/11	30	46.28	13	46.15	46.10	17	8,246	0.21%
2022/07/08	0	0.00	10	44.66	44.70	-10	8,045	-0.12%
2022/07/07	6	43.75	18	43.00	43.70	-12	7,907	-0.15%
2022/07/06	89.1	43.51	81	42.58	42.50	8.1	7,786	0.10%
2022/07/05	5	44.34	4	44.51	44.50	1	7,651	0.01%
2022/07/04	5	44.63	13	45.14	44.40	-8	7,573	-0.11%
2022/07/01	29	45.51	33	45.42	44.40	-4	7,468	-0.05%
2022/06/30	22	47.26	3	47.05	47.20	19	7,202	0.26%
2022/06/29	15	47.86	18	47.45	47.50	-3	6,978	-0.04%
2022/06/28	2	48.60	2	48.80	48.35	0	6,707	0.00%
2022/06/27	7	48.89	4	48.90	50.20	3	6,443	0.05%
2022/06/24	24	49.87	34	50.13	50.00	-10	6,089	-0.16%
2022/06/23	29	49.98	53	50.23	50.50	-24	5,800	-0.41%
2022/06/22	36	49.06	59	49.52	49.10	-23	4,986	-0.46%
2022/06/21	49	47.94	35	47.57	49.75	14	4,553	0.31%
2022/06/20	2	44.43	14	45.73	45.30	-12	3,987	-0.30%
2022/06/17	8	46.00	24	46.16	46.10	-16	3,770	-0.42%
2022/06/16	19	46.26	39	46.07	45.80	-20	3,557	-0.56%
2022/06/15	0	45.80	0	0.00	45.40	0	3,336	0.00%
2022/06/14	1	44.30	6	44.54	44.80	-5	3,285	-0.15%
2022/06/13	18	45.73	3	45.90	45.40	15	3,201	0.47%
2022/06/10	3	45.20	2	45.13	45.40	1	3,116	0.03%
2022/06/09	32.3	45.16	0	0.00	45.20	32.3	3,089	1.04%
2022/06/08	2	44.75	30	44.65	44.35	-28	3,099	-0.90%
2022/06/07	0	44.35	3	44.38	44.35	-3	3,070	-0.10%
2022/06/06	3.1	44.89	0	0.00	44.70	3.1	3,007	0.10%
2022/06/02	13	45.47	1	45.50	45.15	12	3,005	0.40%
2022/06/01	41	45.60	55	45.52	45.80	-14	2,937	-0.48%
2022/05/31	40	43.94	1	43.70	44.45	39	2,668	1.46%
2022/05/27	11	43.35	281	43.37	43.30	-270	2,472	-10.92%	大賣/鉅額交易
2022/05/26	4	43.68	64	43.41	43.15	-60	2,442	-2.46%
2022/05/25	54	42.74	3	43.15	43.15	51	2,352	2.17%
2022/05/23	3	42.10	2	42.05	42.10	1	2,264	0.04%
2022/05/20	2	41.88	22	41.97	41.95	-20	2,280	-0.88%
2022/05/19	0	0.00	20	42.20	42.20	-20	2,270	-0.88%
2022/05/17	20	41.88	20	41.68	41.95	0	2,198	0.00%
2022/05/16	11	41.15	8	41.67	42.00	3	2,128	0.14%
2022/05/13	23	40.32	10	40.05	40.10	13	1,945	0.67%
2022/05/11	10	38.45	0	0.00	38.65	10	1,865	0.54%
2022/05/09	1.1	38.83	0	0.00	38.70	1.1	1,865	0.06%
2022/04/27	2	39.40	0	0.00	39.60	2	1,972	0.10%
2022/04/26	10	40.15	10	40.15	40.15	0	2,049	0.00%
2022/04/25	10	40.10	10	40.40	40.10	0	2,081	0.00%
2022/04/21	10	41.63	0	0.00	41.10	10	2,154	0.46%
2022/04/20	5	41.07	0	0.00	40.95	5	2,209	0.23%
2022/04/14	5	40.80	41	40.53	40.50	-36	2,350	-1.53%
2022/04/12	39	39.10	0	0.00	39.10	39	2,472	1.58%
2022/04/11	0	0.00	2	39.20	39.10	-2	2,555	-0.08%
2022/04/07	15	40.15	0	0.00	39.90	15	2,754	0.54%
2022/04/06	75.1	40.55	0	0.00	40.55	75.1	2,779	2.70%
2022/03/29	0	0.00	8	40.45	40.50	-8	2,871	-0.28%
2022/03/28	0	0.00	1	39.90	40.10	-1	2,875	-0.03%
2022/03/24	8	40.42	0	0.00	40.55	8	2,930	0.27%
2022/03/17	0	0.00	10	39.50	39.60	-10	3,024	-0.33%
2022/03/16	1	38.85	0	0.00	39.00	1	3,028	0.03%
2022/03/15	1	38.80	0	0.00	38.85	1	3,033	0.03%
2022/03/14	0.8	39.30	0	0.00	39.10	0.8	3,026	0.03%
2022/03/11	15	39.46	0	0.00	39.05	15	3,025	0.50%
2022/03/09	1	39.10	0	0.00	39.30	1	2,948	0.03%
2022/03/08	1	39.35	0	0.00	38.90	1	2,973	0.03%
2022/03/07	0	0.00	14.5	39.94	39.70	-14.5	2,936	-0.49%
2022/03/02	51	41.10	0	0.00	41.25	51	3,053	1.67%
2022/03/01	15	41.49	0	0.00	41.35	15	3,084	0.49%
2022/02/25	1	40.60	0	0.00	40.85	1	3,128	0.03%
2022/02/24	6	40.80	0	0.00	40.70	6	3,250	0.18%
2022/02/23	0	0.00	7	41.90	41.85	-7	3,355	-0.21%
2022/02/22	4	42.41	0	0.00	41.75	4	3,515	0.11%
2022/02/21	15	43.00	0	0.00	42.75	15	3,568	0.42%
2022/02/18	3	41.85	5	42.25	42.40	-2	3,706	-0.05%
2022/02/17	12	42.14	6	42.32	42.25	6	3,963	0.15%
2022/02/16	0	0.00	1	41.70	41.70	-1	3,962	-0.03%
2022/02/15	0	0.00	1	41.60	41.55	-1	4,040	-0.02%
2022/02/14	0	0.00	1	41.30	41.20	-1	4,128	-0.02%
2022/02/11	0	0.00	1	41.90	41.80	-1	4,152	-0.02%
2022/02/09	2	41.95	3	41.90	42.00	-1	4,231	-0.02%
2022/02/08	2.1	42.04	0	0.00	42.05	2.1	4,253	0.05%
2022/01/26	0	0.00	1	41.00	40.80	-1	4,330	-0.02%
2022/01/25	5	40.80	0	0.00	40.80	5	4,417	0.11%
2022/01/24	2	41.08	0	0.00	41.35	2	4,453	0.04%
2022/01/21	6	41.53	15	41.33	41.35	-9	4,537	-0.20%
2022/01/20	1	42.00	0	0.00	42.00	1	4,538	0.02%
2022/01/19	10	42.15	0	0.00	41.80	10	4,576	0.22%
2022/01/18	63	42.90	0	0.00	42.75	63	4,557	1.38%
2022/01/17	36	43.05	0	0.00	43.10	36	4,644	0.78%
2022/01/14	10	43.60	0	0.00	43.55	10	4,736	0.21%
2022/01/13	0	0.00	1	43.60	43.45	-1	4,898	-0.02%
2022/01/12	0	0.00	50	42.73	42.60	-50	4,951	-1.01%
2022/01/11	0	0.00	53	42.89	42.75	-53	5,175	-1.02%
2022/01/10	0	43.10	0	0.00	43.30	0	5,515	0.00%
2022/01/07	1	43.60	49	43.64	43.60	-48	5,730	-0.84%
2022/01/06	0.1	43.45	62	43.39	43.60	-61.9	5,794	-1.07%
2022/01/05	5	43.20	5	43.45	43.55	0	5,988	0.00%
2022/01/04	0	0.00	13	43.10	43.25	-13	6,131	-0.21%
2022/01/03	18	42.88	95	42.96	42.85	-77	6,645	-1.16%
2021/12/28	240	41.95	1	41.95	41.85	239	6,959	3.43%	大買/鉅額交易
2021/12/27	40	41.95	0	0.00	42.00	40	7,032	0.57%
2021/12/21	0	0.00	1	41.90	41.80	-1	7,547	-0.01%
2021/12/10	0	41.30	0	0.00	41.35	0	10,132	0.00%
2021/12/08	0	0.00	1	41.70	41.70	-1	10,165	-0.01%
2021/12/07	0	0.00	1	41.75	41.90	-1	10,150	-0.01%
2021/12/03	0	0.00	2	41.45	41.45	-2	10,151	-0.02%
2021/12/02	0	0.00	38	41.30	41.30	-38	10,165	-0.37%
2021/12/01	0	0.00	10	41.29	41.55	-10	10,150	-0.10%
2021/11/30	0	0.00	9	41.63	41.00	-9	10,150	-0.09%
2021/11/29	5	41.13	0	0.00	41.10	5	10,145	0.05%
2021/11/26	26	41.82	0	0.00	41.60	26	10,092	0.26%
2021/11/25	2	42.55	0	0.00	42.40	2	10,021	0.02%
2021/11/24	0	0.00	2	43.00	42.80	-2	10,011	-0.02%
2021/11/23	6	43.45	13	43.79	43.15	-7	9,994	-0.07%
2021/11/22	3.7	44.22	9.1	44.24	44.05	-5.4	9,908	-0.05%
2021/11/19	10.5	43.83	28	43.66	43.30	-17.5	9,740	-0.18%
2021/11/18	3	43.15	19	43.18	43.10	-16	9,587	-0.17%
2021/11/17	18	43.45	7	43.38	43.40	11	9,523	0.12%
2021/11/16	15	43.23	115	43.18	43.35	-100	9,379	-1.07%	大賣/
2021/11/15	0	0.00	1	41.90	41.90	-1	9,147	-0.01%
2021/11/12	29	41.67	13	41.73	41.85	16	9,137	0.18%
2021/11/11	13	40.99	0	0.00	40.80	13	9,095	0.14%
2021/11/10	82	41.68	0	0.00	41.55	82	9,033	0.91%
2021/11/09	0	0.00	2	41.88	42.10	-2	9,018	-0.02%
2021/11/08	1	41.50	0	0.00	41.50	1	8,969	0.01%
2021/11/05	2	41.95	0	0.00	41.85	2	8,947	0.02%
2021/11/04	1	41.90	0	0.00	41.50	1	8,966	0.01%
2021/11/03	3	41.63	2	41.60	41.40	1	8,918	0.01%
2021/11/02	14	42.18	15	41.51	41.50	-1	8,965	-0.01%
2021/11/01	5	41.31	4	40.91	41.35	1	8,871	0.01%
2021/10/29	0	0.00	1	41.65	41.10	-1	8,813	-0.01%
2021/10/28	0	0.00	1	42.40	41.90	-1	8,730	-0.01%
2021/10/27	17	42.30	0	0.00	42.25	17	8,705	0.20%
2021/10/26	4	42.60	2	42.40	42.40	2	8,666	0.02%
2021/10/25	2	42.30	1	42.35	42.70	1	8,597	0.01%
2021/10/22	5	42.35	0	0.00	42.20	5	8,522	0.06%
2021/10/21	1	41.85	1	42.40	43.10	0	8,420	0.00%
2021/10/20	0	0.00	35	41.57	41.40	-35	8,208	-0.43%
2021/10/19	24	42.38	5	42.55	41.90	19	8,091	0.23%
2021/10/18	13	43.32	7	43.01	42.15	6	7,879	0.08%
2021/10/15	3	43.23	43.3	44.18	44.25	-40.3	7,551	-0.53%
2021/10/14	46	42.96	1	43.15	42.95	45	7,346	0.61%
2021/10/13	14	43.08	3	43.23	43.65	11	7,244	0.15%
2021/10/12	6	43.26	3	43.67	42.70	3	7,081	0.04%
2021/10/08	42	44.27	110	44.60	44.20	-68	6,883	-0.99%	大賣/
2021/10/07	7	42.53	2	42.65	43.05	5	6,326	0.08%
2021/10/06	17	41.51	3	42.43	42.15	14	6,118	0.23%
2021/10/04	5	40.25	0	0.00	40.60	5	5,852	0.09%
2021/10/01	1	40.40	2	40.30	40.25	-1	5,782	-0.02%
2021/09/30	0	0.00	4	42.24	42.70	-4	5,642	-0.07%
2021/09/29	0	0.00	1	42.10	42.00	-1	5,550	-0.02%
2021/09/28	2	42.83	2	42.98	42.80	0	5,453	0.00%
2021/09/27	24.6	44.39	15	44.29	43.10	9.6	5,411	0.18%
2021/09/24	5	43.55	18	43.63	44.00	-13	5,138	-0.25%
2021/09/23	41.1	43.17	5	43.12	43.80	36.1	4,989	0.72%
2021/09/22	55	43.78	96	43.63	43.70	-41	4,756	-0.86%
2021/09/17	114.1	43.98	81	42.54	43.95	33.1	4,291	0.77%	大買/
2021/09/16	62.5	41.17	8	41.25	41.15	54.5	3,610	1.51%
2021/09/15	27.5	39.62	16	40.04	40.30	11.5	3,399	0.34%
2021/09/14	1	37.90	0	0.00	38.25	1	3,195	0.03%
2021/09/13	0	0.00	7	37.93	38.05	-7	3,189	-0.22%
2021/09/10	1	37.15	0	0.00	37.15	1	3,229	0.03%
2021/09/09	0.4	36.90	0	0.00	36.85	0.4	3,326	0.01%
2021/09/08	3	37.12	0	0.00	36.90	3	3,339	0.09%
2021/09/06	1	37.55	0	0.00	37.50	1	3,386	0.03%
2021/09/03	2.2	38.00	1	37.95	38.10	1.2	3,381	0.03%
2021/09/02	1	37.80	0	0.00	37.85	1	3,378	0.03%
2021/08/31	1	37.60	0	0.00	37.85	1	3,366	0.03%
2021/08/30	1	37.95	0	0.00	38.10	1	3,373	0.03%
2021/08/26	1.2	38.09	0	0.00	37.45	1.2	3,367	0.03%
2021/08/25	1	37.25	0	0.00	37.30	1	3,369	0.03%
2021/08/18	17	37.39	7	36.40	37.55	10	3,469	0.29%
2021/08/17	2	37.50	15	37.55	37.00	-13	3,480	-0.37%
2021/08/13	4	38.58	0	0.00	38.50	4	3,483	0.11%
2021/08/11	2	39.20	0	0.00	39.15	2	3,558	0.06%
2021/08/10	2	39.48	0	0.00	39.40	2	3,646	0.05%
2021/08/06	7	41.48	1	41.30	40.90	6	3,899	0.15%
2021/08/03	0	0.00	5	39.45	39.40	-5	4,282	-0.12%
2021/07/29	1	40.10	0	0.00	40.25	1	4,468	0.02%
2021/07/28	0	0.00	0.6	39.70	39.70	-0.6	4,571	-0.01%
2021/07/27	1.1	40.56	0	0.00	40.40	1.1	4,794	0.02%
2021/07/23	0	0.00	10	41.27	41.00	-10	5,029	-0.20%
2021/07/22	12	41.21	0	0.00	40.70	12	5,087	0.24%
2021/07/21	3	40.15	0	0.00	40.00	3	5,135	0.06%
2021/07/19	1	41.50	0	0.00	41.35	1	5,206	0.02%
2021/07/16	4	42.88	0	0.00	42.50	4	5,419	0.07%
2021/07/15	3	42.00	1	41.90	41.75	2	5,568	0.04%
2021/07/14	1	41.50	1	41.50	41.15	0	5,798	0.00%
2021/07/12	0	42.30	0	0.00	42.50	0	6,040	0.00%
2021/07/08	1	42.05	12	42.07	42.00	-11	6,864	-0.16%
2021/07/07	1	42.90	10	42.55	42.60	-9	7,496	-0.12%
2021/07/06	0	0.00	8	42.96	42.70	-8	7,871	-0.10%
2021/07/05	2.1	43.16	1	43.30	42.80	1.1	8,124	0.01%
2021/07/02	0	0.00	3	43.03	43.00	-3	8,189	-0.04%
2021/07/01	15	42.73	0	0.00	42.15	15	8,194	0.18%
2021/06/30	5	42.65	0	0.00	42.60	5	8,237	0.06%
2021/06/29	0	0.00	2	42.50	42.30	-2	8,331	-0.02%
2021/06/28	1	42.20	15	42.15	42.50	-14	8,484	-0.17%
2021/06/25	31	42.76	35	42.33	42.50	-4	8,515	-0.05%
2021/06/24	2	42.45	7	41.79	42.75	-5	8,614	-0.06%
2021/06/23	28	40.95	14	40.91	41.60	14	8,997	0.16%
2021/06/22	2	39.70	0	0.00	40.00	2	9,683	0.02%
2021/06/21	1	39.60	23	40.28	39.50	-22	10,778	-0.20%
2021/06/18	11	40.76	2	40.80	40.50	9	10,830	0.08%
2021/06/11	2	39.90	0	0.00	39.65	2	11,273	0.02%
2021/06/09	1	39.50	0	0.00	39.35	1	11,374	0.01%
2021/06/07	1	39.35	0	0.00	39.80	1	11,473	0.01%
2021/06/04	3	40.25	0	0.00	40.15	3	11,526	0.03%
2021/06/03	2	40.15	8	40.16	40.10	-6	11,617	-0.05%
2021/06/02	2	40.00	3	40.00	40.10	-1	11,720	-0.01%
2021/06/01	0	0.00	7	39.65	40.10	-7	11,728	-0.06%
2021/05/28	11	39.89	0	0.00	39.70	11	11,827	0.09%
2021/05/26	0	0.00	20	39.20	39.80	-20	11,895	-0.17%
2021/05/25	4	39.91	0	0.00	39.55	4	12,015	0.03%
2021/05/20	0	0.00	1	39.35	38.60	-1	12,562	-0.01%
2021/05/19	1	39.15	2	39.00	39.20	-1	12,798	-0.01%
2021/05/18	0	0.00	2	38.40	38.85	-2	12,797	-0.02%
2021/05/17	4.1	36.41	0	0.00	36.00	4.1	12,762	0.03%
2021/05/14	22	40.82	10	39.45	38.90	12	12,672	0.09%
2021/05/13	1	36.40	1	38.25	38.40	0	12,556	0.00%
2021/05/12	22	39.56	22.1	37.93	38.10	-0.1	12,478	0.00%
2021/05/11	0	0.00	23	40.82	40.60	-23	12,357	-0.19%
2021/05/10	4	43.58	10	43.00	43.20	-6	12,322	-0.05%
2021/05/07	18	42.42	3	41.50	42.90	15	12,358	0.12%
2021/05/06	0	0.00	5	40.75	40.55	-5	12,440	-0.04%
2021/05/05	2	41.05	0	0.00	40.40	2	12,720	0.02%
2021/05/04	33	41.55	30	40.79	40.50	3	12,698	0.02%
2021/05/03	5	43.92	12	44.78	42.95	-7	12,571	-0.06%
2021/04/29	13	45.76	13	45.90	45.40	0	12,565	0.00%
2021/04/28	1.5	44.98	0	0.00	45.15	1.5	12,567	0.01%
2021/04/27	1.5	45.47	13	44.97	45.60	-11.5	12,645	-0.09%
2021/04/26	0	0.00	1	44.85	44.75	-1	12,694	-0.01%
2021/04/22	13	45.39	11	45.25	44.35	2	12,901	0.02%
2021/04/21	15	46.63	49	46.72	46.50	-34	12,842	-0.26%
2021/04/20	48	47.49	11	47.45	47.85	37	12,734	0.29%
2021/04/19	12	46.79	25	46.52	46.40	-13	12,771	-0.10%
2021/04/16	11	45.76	1	45.80	45.65	10	12,810	0.08%
2021/04/15	11	45.80	38.3	45.94	45.55	-27.3	12,884	-0.21%
2021/04/14	15	47.46	13	46.60	47.20	2	12,794	0.02%
2021/04/13	74	47.58	29	47.47	46.80	45	13,010	0.35%
2021/04/12	70.1	46.45	39	45.74	46.30	31.1	12,787	0.24%
2021/04/09	13	44.90	10	44.71	44.70	3	13,190	0.02%
2021/04/08	11	44.26	11	44.00	44.05	0	13,439	0.00%
2021/04/07	0	0.00	2	43.85	43.95	-2	13,403	-0.01%
2021/04/06	7	44.08	11.6	44.22	44.00	-4.6	13,536	-0.03%
2021/04/01	12	44.16	7	44.42	44.45	5	14,220	0.04%
2021/03/31	8	44.28	8	43.78	44.05	0	14,437	0.00%
2021/03/30	6	43.38	4	43.43	43.35	2	14,258	0.01%
2021/03/29	12	43.04	0	0.00	43.45	12	14,224	0.08%
2021/03/26	24	43.60	17	43.65	43.25	7	14,084	0.05%
2021/03/25	34	46.04	57	45.83	45.10	-23	13,578	-0.17%
2021/03/24	51	45.29	30.4	45.38	46.65	20.6	12,788	0.16%
2021/03/23	20	42.99	0	0.00	42.45	20	11,679	0.17%
2021/03/22	1	41.65	3	42.20	42.45	-2	11,591	-0.02%
2021/03/19	3	42.32	10	42.65	42.10	-7	11,540	-0.06%
2021/03/18	1.2	43.63	0	0.00	42.80	1.2	11,438	0.01%
2021/03/17	25.3	43.66	12	43.68	43.30	13.3	11,313	0.12%
2021/03/16	10	42.85	19	42.87	42.75	-9	11,058	-0.08%
2021/03/10	13	42.60	1	42.95	42.35	12	10,968	0.11%
2021/03/09	6	41.99	0	0.00	42.85	6	10,911	0.05%
2021/03/08	3	42.85	11	42.32	42.10	-8	10,839	-0.07%
2021/03/05	1	41.30	4	41.46	41.50	-3	10,725	-0.03%
2021/03/04	1	41.65	0	0.00	41.60	1	10,714	0.01%
2021/03/03	0	0.00	1	42.00	41.85	-1	10,655	-0.01%
2021/03/02	4	42.06	3	41.27	41.20	1	10,597	0.01%
2021/02/26	4	41.85	6	42.05	41.65	-2	10,553	-0.02%
2021/02/25	21	43.02	10.4	42.83	42.60	10.6	10,566	0.10%
2021/02/24	24	42.35	27	42.07	41.40	-3	10,518	-0.03%
2021/02/23	5.2	43.79	12	42.97	43.55	-6.8	10,325	-0.07%
2021/02/22	10	43.17	3	43.05	42.90	7	10,227	0.07%
2021/02/19	20	42.13	11	43.16	43.70	9	10,159	0.09%
2021/02/18	0	0.00	7	40.80	41.10	-7	9,965	-0.07%
2021/02/17	3	40.60	1.1	40.80	40.90	1.9	10,053	0.02%
2021/02/05	3	40.45	15	40.15	40.00	-12	10,018	-0.12%
2021/02/04	1	40.65	0	0.00	40.35	1	9,982	0.01%
2021/02/03	1	41.60	0	0.00	40.95	1	9,973	0.01%
2021/02/02	9	41.48	4	41.13	41.15	5	9,943	0.05%
2021/02/01	7	40.47	10	40.96	40.45	-3	9,892	-0.03%
2021/01/29	0	0.00	20	41.52	40.90	-20	9,858	-0.20%
2021/01/28	18	41.58	0	0.00	41.35	18	9,789	0.18%
2021/01/27	26	42.43	8.1	43.02	43.20	17.9	9,589	0.19%
2021/01/26	1	41.50	1	41.10	41.10	0	9,261	0.00%
2021/01/25	5	41.84	28	41.81	41.95	-23	9,225	-0.25%
2021/01/22	18	42.93	9	43.02	43.20	9	9,197	0.10%
2021/01/21	0.1	41.00	0	0.00	40.95	0.1	9,061	0.00%
2021/01/20	5	42.25	6	42.33	41.45	-1	8,987	-0.01%
2021/01/19	6	43.75	1	43.40	43.05	5	8,845	0.06%
2021/01/18	1	43.35	0	0.00	43.55	1	8,730	0.01%
2021/01/15	3	42.97	11.4	43.20	42.75	-8.4	8,578	-0.10%
2021/01/14	2.3	44.39	10	43.97	44.30	-7.7	8,366	-0.09%
2021/01/13	10	45.12	0	0.00	44.45	10	8,162	0.12%
2021/01/12	0	0.00	1	45.18	43.95	-1	8,071	-0.01%
2021/01/11	16	47.40	17	47.30	46.80	-1	7,913	-0.01%
2021/01/08	6	47.26	7.2	47.07	46.55	-1.2	7,853	-0.02%
2021/01/07	35.2	49.61	25	47.93	48.00	10.2	7,662	0.13%
2021/01/06	39	51.42	25	48.96	49.00	14	7,415	0.19%
2021/01/05	13	49.47	11.2	50.42	48.85	1.8	6,700	0.03%
2021/01/04	33	48.54	21	49.47	50.90	12	6,279	0.19%
2020/12/31	55	44.50	59	45.56	46.90	-4	5,551	-0.07%
2020/12/30	0.2	42.20	0	0.00	42.85	0.2	5,130	0.00%
2020/12/29	1	43.00	6	42.05	42.20	-5	5,130	-0.10%
2020/12/28	18.7	43.48	8	43.96	43.50	10.7	4,966	0.22%
2020/12/25	8	39.92	7.5	39.48	41.05	0.5	4,236	0.01%
2020/12/24	3	37.57	1	37.70	37.35	2	3,943	0.05%
2020/12/23	3	37.10	5	37.50	37.20	-2	3,965	-0.05%
2020/12/22	0	0.00	4	37.10	37.00	-4	3,990	-0.10%
2020/12/21	1	37.25	0	0.00	37.25	1	3,955	0.03%
2020/12/18	0	0.00	1	36.95	37.55	-1	3,965	-0.03%
2020/12/15	1	36.40	0	0.00	36.50	1	4,114	0.02%
2020/12/14	5	36.65	0	0.00	36.70	5	4,295	0.12%
2020/12/08	0	0.00	2.4	37.59	37.65	-2.4	4,692	-0.05%
2020/12/07	11	37.56	0	0.00	37.65	11	4,911	0.22%
2020/12/04	7	38.38	0	0.00	38.45	7	5,046	0.14%
2020/12/02	0	0.00	13	38.23	38.55	-13	5,096	-0.26%
2020/11/27	0	0.00	3	38.67	39.35	-3	5,360	-0.06%
2020/11/26	1	39.45	0	0.00	39.20	1	5,594	0.02%
2020/11/25	1	39.20	1.3	39.27	39.50	-0.3	5,902	0.00%
2020/11/24	1	39.90	2	38.75	38.75	-1	6,017	-0.02%
2020/11/20	0.4	39.80	2.6	39.87	40.05	-2.2	6,286	-0.04%
2020/11/18	0	0.00	22	38.66	39.00	-22	6,319	-0.35%
2020/11/17	0	0.00	10	38.05	38.10	-10	6,289	-0.16%
2020/11/16	2	37.70	0	0.00	37.70	2	6,399	0.03%
2020/11/13	4	36.41	0	0.00	36.25	4	6,375	0.06%
2020/11/12	0	0.00	8	35.55	36.00	-8	6,632	-0.12%
2020/11/11	17.1	35.92	0.1	35.90	35.90	17	6,804	0.25%
2020/11/10	8	35.08	0	0.00	35.05	8	6,818	0.12%
2020/11/06	4	34.43	2	34.00	34.00	2	7,052	0.03%
2020/11/05	0	0.00	2	35.40	34.90	-2	7,399	-0.03%
2020/11/03	2	35.60	0	0.00	35.05	2	7,742	0.03%
2020/11/02	1	34.75	3	34.32	34.90	-2	7,806	-0.03%
2020/10/30	2	36.43	6.3	36.26	35.60	-4.3	7,864	-0.05%
2020/10/27	0	0.00	1	38.35	38.20	-1	7,957	-0.01%
2020/10/26	0	0.00	1.5	38.33	38.30	-1.5	8,080	-0.02%
2020/10/22	1.7	38.04	0	0.00	38.20	1.7	8,212	0.02%
2020/10/21	2.4	38.31	3	38.08	38.20	-0.6	8,288	-0.01%
2020/10/20	8	38.11	0	0.00	38.30	8	8,430	0.09%
2020/10/19	13	39.08	1	38.15	38.00	12	8,490	0.14%
2020/09/28	1	23.05	3	23.12	23.00	-2	8,866	-0.02%
2020/09/24	4	22.25	15	22.50	22.55	-11	8,931	-0.12%
2020/09/23	0	0.00	20	22.85	22.80	-20	8,866	-0.23%
2020/09/22	4	23.75	0	0.00	23.40	4	8,809	0.05%
2020/09/21	0	0.00	10	24.30	24.30	-10	8,759	-0.11%
2020/09/16	0	0.00	1	23.50	23.50	-1	8,958	-0.01%
2020/09/11	1	23.70	0	0.00	23.70	1	9,128	0.01%
2020/09/09	5	24.10	7	24.40	24.45	-2	9,265	-0.02%
2020/09/08	6	24.45	0	0.00	24.25	6	9,286	0.06%
2020/09/07	5	25.55	0	0.00	25.20	5	9,275	0.05%
2020/09/04	12	25.63	5	25.20	25.45	7	9,415	0.07%
2020/09/03	1	25.55	14	25.72	25.30	-13	9,458	-0.14%
2020/09/02	7	25.65	19	25.56	25.70	-12	9,787	-0.12%
2020/09/01	12	25.53	8	25.41	25.90	4	10,242	0.04%
2020/08/31	14	25.76	8	25.34	25.30	6	10,258	0.06%
2020/08/28	2	24.75	0	0.00	24.65	2	10,694	0.02%
2020/08/27	3	24.90	0	0.00	24.75	3	10,730	0.03%
2020/08/26	16	24.93	15	25.11	25.10	1	10,706	0.01%
2020/08/25	12	24.40	0	0.00	24.40	12	10,706	0.11%
2020/08/24	1	24.50	0	0.00	24.85	1	10,717	0.01%
2020/08/21	1	25.10	16	24.90	25.10	-15	10,745	-0.14%
2020/08/20	4	23.50	4	23.50	23.30	0	10,541	0.00%
2020/08/19	2	24.40	0	0.00	24.75	2	10,319	0.02%
2020/08/18	6	25.27	2	25.15	25.35	4	10,271	0.04%
2020/08/17	28	25.06	19	25.21	25.15	9	10,263	0.09%
2020/08/14	1	23.95	3	23.88	23.85	-2	10,253	-0.02%
2020/08/12	4	24.33	0	0.00	24.40	4	11,160	0.04%
2020/08/11	0	0.00	1	24.25	24.55	-1	11,315	-0.01%
2020/08/10	0	0.00	15	24.15	24.20	-15	11,238	-0.13%
2020/08/07	7	24.04	11	23.90	24.00	-4	11,141	-0.04%
2020/08/06	1	24.00	35	23.72	23.90	-34	10,896	-0.31%
2020/08/05	30	23.50	30	23.75	23.50	0	10,748	0.00%
2020/08/04	3	23.50	2	23.55	23.50	1	10,813	0.01%
2020/08/03	43	23.48	0	0.00	23.45	43	10,766	0.40%
2020/07/31	5	23.65	10	23.58	23.70	-5	10,628	-0.05%
2020/07/30	1	23.05	17	22.68	23.00	-16	10,275	-0.16%
2020/07/29	6	21.99	3	21.83	21.80	3	10,056	0.03%
2020/07/24	6	21.18	0	0.00	21.10	6	10,072	0.06%
2020/07/23	0	0.00	1	21.90	21.85	-1	10,053	-0.01%
2020/07/21	6	21.82	0	0.00	21.90	6	10,042	0.06%
2020/07/17	1	21.50	0	0.00	21.45	1	10,058	0.01%
2020/07/15	2	21.73	6	22.07	21.65	-4	10,074	-0.04%
2020/07/13	1	21.25	0	0.00	21.45	1	10,089	0.01%
2020/07/10	0	0.00	16	21.09	21.10	-16	10,118	-0.16%
2020/07/09	7	21.06	0	0.00	21.10	7	10,131	0.07%
2020/07/07	25	21.88	79	21.69	22.25	-54	10,259	-0.53%
2020/07/06	2	21.10	0	0.00	21.25	2	10,679	0.02%
2020/07/03	2	21.43	2	21.10	21.20	0	11,003	0.00%
2020/07/02	5	21.30	0	0.00	21.25	5	11,299	0.04%
2020/07/01	32	21.30	0	0.00	21.35	32	11,619	0.28%
2020/06/30	21	21.37	1	21.55	21.55	20	11,996	0.17%
2020/06/29	1	21.00	0	0.00	21.15	1	12,611	0.01%
2020/06/24	4	22.08	4	22.29	21.90	0	12,541	0.00%
2020/06/23	2	22.18	0	0.00	22.15	2	12,518	0.02%
2020/06/22	1	22.25	1	22.50	22.55	0	12,531	0.00%
2020/06/19	15	22.49	13	22.85	22.50	2	12,547	0.02%
2020/06/18	24	22.48	22	22.85	22.50	2	12,504	0.02%
2020/06/17	3	22.80	1	22.80	22.90	2	12,471	0.02%
2020/06/15	7	22.34	30	22.60	22.10	-23	12,420	-0.19%
2020/06/12	3	22.10	10	21.94	22.25	-7	12,415	-0.06%
2020/06/11	103	23.41	104	23.33	22.70	-1	12,296	-0.01%	大買/大賣/
2020/06/10	61	23.68	61	23.80	23.85	0	12,240	0.00%
2020/06/09	8	23.41	21	23.78	23.85	-13	12,160	-0.11%
2020/06/08	28	23.54	30	23.63	23.20	-2	11,764	-0.02%
2020/06/05	2	22.40	7	22.14	22.30	-5	11,237	-0.04%
2020/06/04	13	21.28	29	21.50	22.35	-16	11,126	-0.14%
2020/06/03	4	20.28	0	0.00	20.35	4	10,578	0.04%
2020/06/02	3	20.22	0	0.00	20.10	3	10,602	0.03%
2020/05/29	0	0.00	1	19.80	19.80	-1	10,614	-0.01%
2020/05/28	35	20.47	36	20.05	19.80	-1	10,651	-0.01%
2020/05/25	2	20.05	1	20.15	20.25	1	10,725	0.01%
2020/05/22	0	0.00	4	20.23	20.05	-4	10,719	-0.04%
2020/05/21	1	20.50	53	20.55	20.60	-52	10,663	-0.49%
2020/05/20	60	20.15	5	19.54	20.35	55	10,541	0.52%
2020/05/19	10	19.38	7	19.28	19.70	3	10,116	0.03%
2020/05/18	31	17.85	11	17.79	17.95	20	9,692	0.21%
2020/05/15	3	16.95	43	17.08	16.90	-40	9,511	-0.42%
2020/05/11	40	16.93	0	0.00	16.90	40	9,800	0.41%
2020/05/08	4	16.43	1	16.35	16.35	3	10,006	0.03%
2020/05/07	1	16.50	10	16.50	16.45	-9	10,091	-0.09%
2020/05/05	2	16.70	0	0.00	16.65	2	10,113	0.02%
2020/05/04	5	16.89	1	17.05	16.70	4	10,085	0.04%
2020/04/30	0	0.00	10	17.60	17.40	-10	10,060	-0.10%
2020/04/29	3	17.50	1	17.40	17.55	2	9,996	0.02%
2020/04/28	3	16.90	0	0.00	16.90	3	9,978	0.03%
2020/04/27	3	17.05	54.1	16.91	17.10	-51.1	9,904	-0.52%
2020/04/24	5	16.75	0	0.00	16.70	5	9,845	0.05%
2020/04/23	52	17.05	11	16.82	17.00	41	9,776	0.42%
2020/04/22	8	16.44	0	0.00	16.55	8	9,690	0.08%
2020/04/21	6	16.96	0	0.00	16.75	6	9,616	0.06%
2020/04/20	1	17.80	0	0.00	17.70	1	9,464	0.01%
2020/04/17	2	18.60	3	17.87	17.80	-1	9,427	-0.01%
2020/04/16	0	0.00	1	17.85	18.20	-1	9,317	-0.01%
2020/04/15	5	18.54	5	18.41	18.35	0	9,244	0.00%
2020/04/14	1	18.45	14	18.61	18.45	-13	9,153	-0.14%
2020/04/13	17	18.70	2	18.65	18.70	15	9,024	0.17%
2020/04/10	3	18.68	12.5	19.07	18.75	-9.5	8,882	-0.11%
2020/04/09	12	18.95	78	18.83	18.50	-66	8,637	-0.76%
2020/04/08	35	18.02	46	18.05	18.15	-11	7,968	-0.14%
2020/04/07	2	16.25	34	16.08	16.50	-32	7,539	-0.42%
2020/04/06	32.5	15.72	2	15.50	15.55	30.5	7,210	0.42%
2020/04/01	5.1	14.85	10	14.77	14.85	-4.9	6,853	-0.07%
2020/03/31	8	14.78	4	14.74	14.70	4	6,443	0.06%
2020/03/27	1	16.80	3	16.50	16.30	-2	5,786	-0.03%
2020/03/25	0	0.00	3	15.35	15.50	-3	5,625	-0.05%
2020/03/24	8	14.89	0	0.00	14.65	8	5,551	0.14%
2020/03/18	4	16.40	0	0.00	16.10	4	5,345	0.07%
2020/03/17	1	16.00	0	0.00	16.40	1	5,310	0.02%
2020/03/16	2	17.35	0	0.00	17.00	2	5,212	0.04%
2020/03/12	13	19.12	0	0.00	18.60	13	5,023	0.26%
2020/03/11	2	20.00	0	0.00	19.65	2	4,910	0.04%
2020/03/10	2	19.85	1	19.80	20.35	1	4,867	0.02%
2020/03/09	0	0.00	2	20.05	20.10	-2	4,794	-0.04%
2020/03/06	7	20.46	0	0.00	20.35	7	4,655	0.15%
2020/03/05	1	21.00	0	0.00	21.00	1	4,563	0.02%
2020/03/04	0	0.00	6	21.12	21.15	-6	4,486	-0.13%
2020/03/03	0	0.00	1	21.00	20.85	-1	4,407	-0.02%
2020/02/27	0	0.00	4	20.98	20.40	-4	4,172	-0.10%
2020/02/26	4	21.33	7	21.29	21.55	-3	4,034	-0.07%
2020/02/24	0	0.00	10	20.80	20.95	-10	3,775	-0.26%
2020/02/21	2	20.70	22	20.85	20.95	-20	3,682	-0.54%
2020/02/20	4	21.00	5	21.06	21.05	-1	3,614	-0.03%
2020/02/19	5	20.93	21	20.72	20.90	-16	3,444	-0.46%
2020/02/18	0	0.00	3	20.33	20.15	-3	3,365	-0.09%
2020/02/17	0	0.00	6	20.00	20.05	-6	3,311	-0.18%
2020/02/13	0	0.00	21	20.22	20.00	-21	3,221	-0.65%
2020/02/12	21	20.05	6	20.02	20.05	15	3,161	0.47%
2020/02/11	0	0.00	2	20.10	19.65	-2	3,040	-0.07%
2020/02/10	103	19.53	144	19.71	19.90	-41	2,847	-1.44%	大買/大賣/
2020/02/07	0	0.00	12	19.25	19.25	-12	2,539	-0.47%
2020/02/04	10	17.45	0	0.00	17.35	10	2,323	0.43%
2020/02/03	17	17.25	0	0.00	17.15	17	2,303	0.74%
2020/01/30	13	18.06	0	0.00	17.95	13	2,238	0.58%
2020/01/20	0	0.00	10	19.20	19.20	-10	2,140	-0.47%
2020/01/17	0	0.00	3	19.25	19.25	-3	2,146	-0.14%
2020/01/16	1	19.00	0	0.00	19.10	1	2,143	0.05%
2020/01/10	1	18.85	0	0.00	19.00	1	2,303	0.04%
2020/01/08	1	18.70	0	0.00	18.70	1	2,348	0.04%
2020/01/06	0	0.00	30	19.30	19.20	-30	2,347	-1.28%
2020/01/03	0	0.00	6	19.72	19.50	-6	2,391	-0.25%
2020/01/02	0	0.00	10	19.61	19.60	-10	2,383	-0.42%
2019/12/31	0	0.00	3	19.63	19.55	-3	2,389	-0.13%
2019/12/26	0	0.00	3	19.57	19.50	-3	2,460	-0.12%
2019/12/25	0	0.00	4	19.40	19.40	-4	2,468	-0.16%
2019/12/20	1	19.40	0	0.00	19.40	1	2,563	0.04%
2019/12/18	1	19.75	1	19.75	19.65	0	2,554	0.00%
2019/12/17	0	0.00	4	19.73	19.75	-4	2,559	-0.16%
2019/12/13	30	19.05	0	0.00	18.95	30	2,589	1.16%
2019/12/03	0	0.00	1	18.95	18.90	-1	3,028	-0.03%
2019/11/29	0	0.00	11	19.24	19.15	-11	3,035	-0.36%
2019/11/21	1	18.75	3	18.85	18.75	-2	3,116	-0.06%
2019/11/19	0	0.00	20	18.75	19.00	-20	3,135	-0.64%
2019/11/15	22	18.50	0	0.00	18.70	22	3,276	0.67%
2019/11/14	0.1	19.05	0	0.00	19.00	0.1	3,218	0.00%
2019/11/13	12	19.05	50	19.10	19.05	-38	3,257	-1.17%
2019/11/12	3	19.22	0	0.00	19.15	3	3,317	0.09%
2019/11/11	14	19.27	5	19.20	19.20	9	3,510	0.26%
2019/11/07	5	19.85	2	19.70	19.60	3	3,789	0.08%
2019/11/06	2	19.55	0	0.00	19.50	2	3,789	0.05%
2019/11/05	1	19.65	0	0.00	19.70	1	3,820	0.03%
2019/11/04	2	19.73	1	19.90	19.60	1	3,884	0.03%
2019/10/31	1	19.40	0	0.00	19.60	1	4,011	0.02%
2019/10/30	53	19.45	0	0.00	19.45	53	4,090	1.30%
2019/10/29	4	19.61	1	19.75	19.50	3	4,174	0.07%
2019/10/28	2	19.65	0	0.00	19.60	2	4,286	0.05%
2019/10/25	2	19.63	5	19.62	19.65	-3	4,554	-0.07%
2019/10/24	1	19.55	0	0.00	19.65	1	4,919	0.02%
2019/10/23	6	19.65	0	0.00	19.65	6	4,951	0.12%
2019/10/22	2	19.78	1	19.90	19.80	1	4,970	0.02%
2019/10/21	0	0.00	4	19.88	19.85	-4	5,024	-0.08%
2019/10/18	4	19.49	0	0.00	19.50	4	5,082	0.08%
2019/10/17	1	19.60	0	0.00	19.70	1	5,096	0.02%
2019/10/16	0	0.00	2	19.65	19.55	-2	5,099	-0.04%
2019/10/15	2	19.28	0	0.00	19.25	2	5,062	0.04%
2019/10/09	7	19.05	0	0.00	18.95	7	5,240	0.13%
2019/10/08	2	19.28	0	0.00	19.25	2	5,411	0.04%
2019/10/07	3	19.35	0	0.00	19.40	3	5,512	0.05%
2019/10/04	6.1	19.28	5	19.30	19.40	1.1	5,551	0.02%
2019/10/03	4.1	19.35	0	0.00	19.35	4.1	5,561	0.07%
2019/10/02	3	19.65	0	0.00	19.60	3	5,636	0.05%
2019/09/27	7	19.82	6	20.05	19.65	1	5,854	0.02%
2019/09/26	3	20.15	0	0.00	20.15	3	5,899	0.05%
2019/09/25	6	20.15	0	0.00	20.25	6	6,043	0.10%
2019/09/24	1	20.25	0	0.00	20.25	1	6,196	0.02%
2019/09/23	2	20.25	1	20.25	20.30	1	6,249	0.02%
2019/09/20	4	20.46	0.4	20.40	20.35	3.6	6,345	0.06%
2019/09/19	1	20.65	0	0.00	20.60	1	6,527	0.02%
2019/09/18	1	20.10	1	20.45	20.40	0	6,707	0.00%
2019/09/17	28	20.53	2	20.50	20.10	26	6,676	0.39%
2019/09/11	6	20.96	0	0.00	20.95	6	6,892	0.09%
2019/09/10	5	21.09	150	21.10	21.10	-145	6,912	-2.10%	大賣/鉅額交易
2019/09/09	155	21.53	1	21.40	21.35	154	6,974	2.21%	大買/鉅額交易
2019/09/05	2	20.83	0	0.00	20.85	2	7,119	0.03%
2019/09/04	1	20.85	0	0.00	20.90	1	7,295	0.01%
2019/09/03	2	20.88	0	0.00	20.85	2	7,420	0.03%
2019/09/02	1	20.85	0	0.00	20.95	1	7,566	0.01%
2019/08/29	3	20.95	0	0.00	20.90	3	7,911	0.04%
2019/08/26	2	20.70	0	0.00	20.70	2	8,468	0.02%
2019/08/23	1	20.90	2	21.05	20.95	-1	8,667	-0.01%
2019/08/22	3	20.85	0	0.00	21.00	3	9,296	0.03%
2019/08/21	5	20.95	35	20.70	20.95	-30	9,722	-0.31%
2019/08/20	2	20.75	82	20.66	20.60	-80	10,331	-0.77%
2019/08/16	3	21.33	1	21.40	21.30	2	10,429	0.02%
2019/08/15	2	21.10	0	0.00	21.10	2	10,583	0.02%
2019/08/14	0	0.00	80	21.69	21.90	-80	10,655	-0.75%
2019/08/12	2	22.23	3	22.53	23.15	-1	11,551	-0.01%
2019/08/08	0	0.00	6	22.88	23.20	-6	11,763	-0.05%
2019/08/07	7	23.11	7	22.94	23.00	0	11,837	0.00%
2019/08/06	2	22.65	4	22.15	22.70	-2	12,036	-0.02%
2019/08/05	8	23.15	0	0.00	22.90	8	12,002	0.07%
2019/07/30	2	24.15	2	24.35	24.30	0	11,699	0.00%
2019/07/29	6	24.47	12	24.33	24.45	-6	11,611	-0.05%
2019/07/26	14	23.88	43	23.57	23.90	-29	11,344	-0.26%
2019/07/23	22	22.76	0	0.00	22.55	22	10,920	0.20%
2019/07/22	0	0.00	2	23.30	23.20	-2	10,850	-0.02%
2019/07/19	0	0.00	2	23.30	23.35	-2	10,746	-0.02%
2019/07/15	1	24.00	0	0.00	23.90	1	10,573	0.01%
2019/07/12	3	23.37	0	0.00	23.15	3	10,479	0.03%
2019/07/11	0	0.00	44	23.75	23.95	-44	10,325	-0.43%
2019/07/09	27	23.69	2	23.73	23.80	25	10,487	0.24%
2019/07/08	0	0.00	4	23.68	23.60	-4	10,552	-0.04%
2019/07/05	0	0.00	2	23.65	23.60	-2	10,474	-0.02%
2019/07/04	4	23.55	8	23.43	23.50	-4	10,403	-0.04%
2019/07/03	3	23.08	6	23.12	23.00	-3	10,384	-0.03%
2019/07/02	1	23.60	5	23.45	23.45	-4	10,383	-0.04%
2019/07/01	0	0.00	13	23.09	23.25	-13	10,231	-0.13%
2019/06/28	4	22.65	3	22.75	22.80	1	10,096	0.01%
2019/06/27	1	22.75	20	22.90	22.80	-19	10,070	-0.19%
2019/06/26	6	23.01	34	22.93	22.95	-28	10,027	-0.28%
2019/06/25	8	22.74	40	22.61	22.60	-32	10,079	-0.32%
2019/06/24	11	22.00	18	22.02	22.10	-7	9,829	-0.07%
2019/06/21	13	22.21	20	22.05	22.05	-7	9,757	-0.07%
2019/06/20	44	22.13	20	22.22	22.15	24	9,569	0.25%
2019/06/19	41	21.60	4	21.70	21.80	37	9,332	0.40%
2019/06/18	15	21.48	4	21.63	21.50	11	9,249	0.12%
2019/06/17	12	21.49	0	0.00	21.45	12	9,199	0.13%
2019/06/14	23	21.69	8	21.76	21.80	15	9,094	0.16%
2019/06/13	17	21.58	6	21.59	21.60	11	9,022	0.12%
2019/06/12	22	22.21	85	22.24	22.00	-63	8,821	-0.71%
2019/06/11	54	22.56	6	22.60	22.60	48	8,623	0.56%
2019/06/10	22	22.75	53	22.70	22.50	-31	8,484	-0.37%
2019/06/06	8	22.89	10	22.71	22.55	-2	8,361	-0.02%
2019/06/05	3	23.03	26	23.04	23.20	-23	8,178	-0.28%
2019/06/04	26	23.24	31	23.21	23.10	-5	7,985	-0.06%
2019/06/03	48	23.91	3	23.63	23.25	45	7,805	0.58%
2019/05/31	23	23.86	12	23.90	23.85	11	7,586	0.14%
2019/05/30	1	24.20	16	23.95	23.85	-15	7,354	-0.20%
2019/05/29	137	24.36	52	24.20	24.00	85	7,142	1.19%	大買/
2019/05/28	89.1	24.11	26	23.81	23.55	63.1	6,501	0.97%
2019/05/27	53	23.15	71	23.66	23.95	-18	6,045	-0.30%
2019/05/24	27	21.89	16	21.89	21.80	11	5,396	0.20%
2019/05/23	6	21.91	12	21.97	21.80	-6	5,322	-0.11%
2019/05/22	36	22.64	25	22.23	22.55	11	5,186	0.21%
2019/05/21	4	22.03	61	22.08	22.25	-57	4,989	-1.14%
2019/05/20	73	22.62	35	22.62	22.50	38	4,829	0.79%
2019/05/17	104	21.90	21	22.00	22.15	83	4,370	1.90%	大買/
2019/05/16	37	20.67	45	20.72	20.50	-8	3,649	-0.22%
2019/05/15	2	20.00	0	0.00	20.30	2	3,246	0.06%
2019/05/14	10	19.91	9	20.11	20.20	1	3,131	0.03%
2019/05/13	1	19.45	1	19.50	19.60	0	2,878	0.00%
2019/05/10	2	19.18	3	19.15	19.15	-1	2,856	-0.04%
2019/05/09	2	19.33	5	19.29	19.30	-3	2,852	-0.11%
2019/05/08	2	19.10	1	19.15	19.25	1	2,830	0.04%
2019/05/07	3	19.25	2	19.30	19.25	1	2,857	0.03%
2019/05/06	1	19.35	0	0.00	19.25	1	2,864	0.03%
2019/05/03	1	19.60	0	0.00	19.65	1	2,819	0.04%
2019/04/30	0	19.45	0	0.00	19.50	0	2,831	0.00%
2019/04/29	0.2	19.45	0	0.00	19.45	0.2	2,802	0.01%
2019/04/26	1	19.55	0	0.00	19.50	1	2,796	0.04%
2019/04/25	2	19.78	0	0.00	19.70	2	2,782	0.07%
2019/04/24	0	0.00	1	19.95	19.95	-1	2,776	-0.04%
2019/04/23	10	19.80	0	0.00	19.95	10	2,782	0.36%
2019/04/19	0	0.00	10	19.95	19.85	-10	2,786	-0.36%
2019/04/17	8	19.25	9	19.39	19.60	-1	2,778	-0.04%
2019/04/16	11	19.31	14	19.39	19.20	-3	2,716	-0.11%
2019/04/15	6	19.55	0	0.00	19.30	6	2,627	0.23%
2019/04/12	1	20.05	0	0.00	20.05	1	2,411	0.04%
2019/04/11	2	20.48	5	20.40	20.35	-3	2,304	-0.13%
2019/04/10	0	0.00	1	20.50	20.70	-1	2,286	-0.04%
2019/04/09	10	20.62	12	20.49	20.60	-2	2,251	-0.09%
2019/04/08	0	0.00	2	20.05	20.25	-2	2,147	-0.09%
2019/04/03	0	0.00	28	19.66	19.70	-28	2,034	-1.38%
2019/03/29	0	0.00	5	19.77	19.45	-5	2,083	-0.24%
2019/03/28	26	20.04	9	19.98	19.90	17	2,029	0.84%
2019/03/27	1.2	18.84	1	18.85	18.85	0.2	1,773	0.01%
2019/03/25	2	18.83	3	18.92	18.80	-1	1,977	-0.05%
2019/03/22	3	18.92	0	0.00	18.95	3	2,036	0.15%
2019/03/21	0	0.00	1	18.90	18.90	-1	2,136	-0.05%
2019/03/20	2	18.95	1	18.95	18.95	1	2,178	0.05%
2019/03/19	1	18.85	0	0.00	18.85	1	2,241	0.04%
2019/03/18	1	18.90	0	0.00	18.90	1	2,282	0.04%
2019/03/15	0	0.00	6	18.95	18.90	-6	2,343	-0.26%
2019/03/14	0	0.00	2	19.00	18.95	-2	2,454	-0.08%
2019/03/12	1	19.05	2	19.13	19.10	-1	3,623	-0.03%
2019/03/08	1	18.60	0	0.00	18.65	1	4,015	0.02%
2019/03/07	2	18.80	0	0.00	18.65	2	4,050	0.05%
2019/03/04	1	18.95	0	0.00	18.95	1	4,115	0.02%
2019/02/27	1.2	18.90	0	0.00	18.90	1.2	4,111	0.03%
2019/02/26	4	18.96	0	0.00	18.95	4	4,119	0.10%
2019/02/25	0	0.00	9	18.97	19.00	-9	4,124	-0.22%
2019/02/22	2	18.75	2	18.95	18.95	0	4,106	0.00%
2019/02/21	5	18.71	0	0.00	18.70	5	4,074	0.12%
2019/02/20	4	18.66	1	18.70	18.65	3	4,062	0.07%
2019/02/19	6	18.68	5	18.70	18.70	1	4,058	0.02%
2019/02/18	2	18.73	0	0.00	18.75	2	4,075	0.05%
2019/02/15	1	18.70	2	18.60	18.65	-1	4,083	-0.02%
2019/02/13	4	18.43	0	0.00	18.50	4	4,016	0.10%
2019/02/12	2	18.45	0	0.00	18.50	2	4,021	0.05%
2019/01/29	0	18.45	0	0.00	18.50	0	4,053	0.00%
2019/01/28	0.2	18.50	0	0.00	18.55	0.2	4,040	0.00%
2019/01/22	2	18.20	0	0.00	18.20	2	4,039	0.05%
2019/01/17	0	0.00	1	18.00	18.05	-1	4,132	-0.02%
2019/01/16	10	17.95	3	18.00	18.00	7	4,149	0.17%
2019/01/15	0	0.00	9	17.96	18.10	-9	4,168	-0.22%
2019/01/14	10	17.82	4	17.83	17.85	6	4,161	0.14%
2019/01/11	0	0.00	5	17.88	17.80	-5	4,193	-0.12%
2019/01/10	6	17.78	0	0.00	17.80	6	4,192	0.14%
2019/01/09	0	0.00	15	17.94	17.90	-15	4,206	-0.36%
2019/01/08	9	17.79	14	17.83	17.80	-5	4,224	-0.12%
2019/01/07	16	17.85	6	17.88	17.90	10	4,242	0.24%
2019/01/04	0	0.00	8	17.64	17.70	-8	4,275	-0.19%
2019/01/03	6	17.89	29	17.86	17.80	-23	4,397	-0.52%
2019/01/02	18	18.07	0	0.00	17.95	18	4,399	0.41%
2018/12/28	13	18.12	3	18.10	18.20	10	4,402	0.23%
2018/12/27	19.2	18.29	1	18.40	18.15	18.2	4,436	0.41%
2018/12/26	0	0.00	10	18.40	18.25	-10	4,430	-0.23%
2018/12/25	4	18.24	29	18.21	18.25	-25	4,443	-0.56%
2018/12/24	16	18.64	1	19.00	18.55	15	4,446	0.34%
2018/12/22	19	18.99	0	0.00	18.90	19	4,408	0.43%
2018/12/21	6	19.22	0	0.00	19.25	6	4,489	0.13%
2018/12/20	0	0.00	5	19.35	19.35	-5	4,486	-0.11%
2018/12/19	0	0.00	1	19.65	19.45	-1	4,479	-0.02%
2018/12/18	3	19.55	0	0.00	19.35	3	4,449	0.07%
2018/12/17	0.3	20.60	0	0.00	20.60	0.3	4,288	0.01%
2018/12/14	0	0.00	5	20.50	20.55	-5	4,241	-0.12%
2018/12/12	5	20.00	1	20.00	20.10	4	4,143	0.10%
2018/12/11	1	19.80	0	0.00	19.80	1	4,108	0.02%
2018/12/07	1	20.30	0	0.00	20.05	1	4,060	0.02%
2018/12/06	16	20.39	1	20.30	20.05	15	3,944	0.38%
2018/12/05	43	20.89	60	21.14	21.00	-17	3,702	-0.46%
2018/12/04	18	19.61	26	19.18	20.00	-8	2,803	-0.29%
2018/12/03	16	18.28	8	18.24	18.20	8	2,479	0.32%
2018/11/30	29	18.00	0	0.00	18.00	29	2,398	1.21%
2018/11/29	5	18.05	4	18.29	18.00	1	2,368	0.04%
2018/11/28	0	18.15	1	18.10	18.15	-1	2,337	-0.04%
2018/11/27	0.2	18.00	0	0.00	18.00	0.2	2,341	0.01%
2018/11/26	0	0.00	1	18.00	18.00	-1	2,363	-0.04%
2018/11/23	5	17.79	0	0.00	17.75	5	2,388	0.21%
2018/11/22	3	18.08	0	0.00	17.95	3	2,401	0.12%
2018/11/21	0	0.00	7	18.01	18.25	-7	2,394	-0.29%
2018/11/20	2	18.03	0	0.00	18.00	2	2,400	0.08%
2018/11/19	2	18.23	0	0.00	18.20	2	2,398	0.08%
2018/11/16	3	18.23	0	0.00	18.25	3	2,397	0.13%
2018/11/15	0.3	18.20	0	0.00	18.20	0.3	2,392	0.01%
2018/11/09	0	0.00	3	18.05	18.10	-3	2,473	-0.12%
2018/11/08	3	18.15	0	0.00	18.25	3	2,505	0.12%
2018/11/07	3	18.05	0	0.00	18.10	3	2,495	0.12%
2018/11/05	0	0.00	11	17.91	17.95	-11	2,551	-0.43%
2018/11/02	8	17.98	3	17.98	18.00	5	2,561	0.20%
2018/11/01	6	17.92	0	0.00	18.00	6	2,568	0.23%
2018/10/31	0	0.00	2	17.95	18.05	-2	2,578	-0.08%
2018/10/30	0	0.00	2	17.70	17.60	-2	2,575	-0.08%
2018/10/29	2	17.55	0	0.00	17.60	2	2,587	0.08%
2018/10/26	1	17.50	2	17.90	17.70	-1	2,615	-0.04%
2018/10/25	2	18.00	3	17.95	17.95	-1	2,650	-0.04%
2018/10/24	3	18.48	0	0.00	18.60	3	2,622	0.11%
2018/10/22	0	0.00	1	18.75	18.75	-1	2,612	-0.04%
2018/10/19	1	18.55	1	18.55	18.55	0	2,641	0.00%
2018/10/18	1	19.10	19	19.00	19.05	-18	2,629	-0.68%
2018/10/17	2.2	19.10	1	19.10	19.05	1.2	2,641	0.04%
2018/10/16	10	19.21	0	0.00	19.10	10	2,604	0.38%
2018/10/15	3.2	19.46	3	19.50	19.50	0.2	2,559	0.01%
2018/10/12	1	19.30	1	19.55	19.60	0	2,525	0.00%
2018/10/11	11	19.87	6	19.87	19.65	5	2,494	0.20%
2018/10/09	1	20.80	0	0.00	20.90	1	2,404	0.04%
2018/10/08	1	20.75	0	0.00	20.70	1	2,408	0.04%
2018/10/05	6	20.90	31	21.04	20.75	-25	2,396	-1.04%
2018/10/03	1	21.45	1	21.45	21.40	0	2,363	0.00%
2018/10/02	10	21.60	12	21.63	21.55	-2	2,354	-0.08%
2018/10/01	30	21.60	0	0.00	21.60	30	2,336	1.28%
2018/09/28	1	21.55	4	21.69	21.70	-3	2,325	-0.13%
2018/09/27	0	0.00	2	21.20	21.20	-2	2,245	-0.09%
2018/09/25	1	20.90	0	0.00	20.90	1	2,271	0.04%
2018/09/21	0	0.00	3	20.95	20.90	-3	2,281	-0.13%
2018/09/20	2	20.98	8	21.00	20.90	-6	2,376	-0.25%
2018/09/19	2	21.18	0	0.00	21.15	2	2,463	0.08%
2018/09/18	0	21.10	0.1	21.10	21.15	-0.1	2,479	-0.01%
2018/09/17	2.3	21.22	0	0.00	21.05	2.3	2,472	0.09%
2018/09/13	1	20.75	7	20.74	20.85	-6	2,604	-0.23%
2018/09/12	0	0.00	2	20.48	20.50	-2	2,706	-0.07%
2018/09/11	1	20.35	0	0.00	20.45	1	2,756	0.04%
2018/09/10	7	20.40	5	20.39	20.30	2	2,855	0.07%
2018/09/07	10	20.39	0	0.00	20.30	10	2,917	0.34%
2018/09/06	1	20.75	0	0.00	20.75	1	2,921	0.03%
2018/09/04	1	21.10	10	21.20	21.05	-9	2,957	-0.30%
2018/09/03	0	0.00	1	21.25	21.20	-1	3,020	-0.03%
2018/08/30	0	0.00	6	21.05	21.05	-6	3,052	-0.20%
2018/08/29	0	0.00	3	21.08	21.05	-3	3,092	-0.10%
2018/08/27	0	0.00	2	20.73	20.60	-2	3,123	-0.06%
2018/08/24	1	20.55	1	20.60	20.60	0	3,156	0.00%
2018/08/23	2	20.50	0	0.00	20.60	2	3,189	0.06%
2018/08/17	21	20.34	0	0.00	20.30	21	3,286	0.64%
2018/08/16	0	0.00	1	20.35	20.25	-1	3,326	-0.03%
2018/08/13	205	20.94	7	20.76	20.70	198	3,393	5.84%	大買/鉅額交易
2018/08/10	2	21.13	2	21.10	21.15	0	3,482	0.00%
2018/08/09	23	21.09	1	21.05	21.00	22	3,584	0.61%
2018/08/07	0	0.00	11	21.06	21.05	-11	3,681	-0.30%
2018/08/03	2	21.15	0	0.00	21.15	2	3,920	0.05%
2018/08/02	2	21.35	0	0.00	21.20	2	3,905	0.05%
2018/08/01	13	21.40	0	0.00	21.40	13	3,874	0.34%
2018/07/31	1	21.10	0	0.00	21.15	1	3,807	0.03%
2018/07/30	0	0.00	3	21.10	21.10	-3	3,785	-0.08%
2018/07/27	0	0.00	1	21.05	21.05	-1	3,781	-0.03%
2018/07/25	2	21.20	2	21.20	21.15	0	3,767	0.00%
2018/07/24	2	21.10	0	0.00	21.10	2	3,757	0.05%
2018/07/20	0	0.00	1	20.85	20.90	-1	3,724	-0.03%
2018/07/19	0	0.00	12	20.90	20.90	-12	3,722	-0.32%
2018/07/18	11	20.73	5	20.79	20.80	6	3,732	0.16%
2018/07/17	10	21.15	12	21.05	21.25	-2	3,705	-0.05%
2018/07/13	0	0.00	3	21.05	21.10	-3	3,664	-0.08%
2018/07/12	1	20.80	0	0.00	21.00	1	3,670	0.03%
2018/07/11	9	20.79	0	0.00	20.85	9	3,667	0.25%
2018/07/10	7	20.66	0	0.00	20.75	7	3,658	0.19%
2018/07/09	0	0.00	3	20.70	20.70	-3	3,649	-0.08%
2018/07/06	0	0.00	7	20.89	20.60	-7	3,646	-0.19%
2018/07/05	0	0.00	9	20.87	20.85	-9	3,629	-0.25%
2018/07/04	3	20.80	1	20.85	20.85	2	3,666	0.05%
2018/07/03	0.6	20.90	0	0.00	20.80	0.6	3,682	0.02%
2018/07/02	1	21.20	1	21.30	21.20	0	3,655	0.00%
2018/06/29	13	21.22	0	0.00	21.10	13	3,658	0.36%
2018/06/28	2	21.40	0	0.00	21.45	2	3,551	0.06%
2018/06/27	1	21.65	0	0.00	21.65	1	3,458	0.03%
2018/06/26	0	0.00	2	21.83	21.85	-2	3,441	-0.06%
2018/06/25	6	21.80	0	0.00	21.75	6	3,444	0.17%
2018/06/22	3	21.72	2	21.83	22.15	1	3,429	0.03%
2018/06/21	1	21.90	0	0.00	21.85	1	3,285	0.03%
2018/06/20	2	22.10	0	0.00	22.10	2	3,202	0.06%
2018/06/19	2	22.18	0	0.00	22.05	2	3,155	0.06%
2018/06/15	2	22.43	0	0.00	22.35	2	3,063	0.07%
2018/06/14	5	22.60	0	0.00	22.60	5	2,981	0.17%
2018/06/13	1	22.70	0	0.00	22.75	1	2,950	0.03%
2018/06/11	2	22.90	0	0.00	22.80	2	2,998	0.07%
2018/06/06	1	23.30	1	23.30	23.20	0	2,942	0.00%
2018/06/01	0	23.30	0	0.00	23.30	0	2,852	0.00%
2018/05/31	1	23.25	5	23.20	23.70	-4	2,870	-0.14%
2018/05/30	0	0.00	3	23.37	23.15	-3	2,890	-0.10%
2018/05/29	0	0.00	5	23.35	23.50	-5	2,867	-0.17%
2018/05/28	1	23.25	5	23.34	23.35	-4	2,879	-0.14%
2018/05/24	3	23.62	4	23.65	23.55	-1	2,911	-0.03%
2018/05/23	2	23.68	0	0.00	23.75	2	2,847	0.07%
2018/05/22	1	24.00	10	24.05	23.90	-9	2,813	-0.32%
2018/05/21	12	24.30	0	0.00	24.20	12	2,789	0.43%
2018/05/18	1	24.00	6	24.28	24.15	-5	2,730	-0.18%
2018/05/17	1	24.15	8	24.13	24.05	-7	2,626	-0.27%
2018/05/16	3	23.92	0	0.00	23.80	3	2,492	0.12%
2018/05/15	1	23.95	2	24.00	24.00	-1	2,474	-0.04%
2018/05/14	29	23.99	6	23.60	23.95	23	2,493	0.92%
2018/05/10	0	0.00	6	22.50	22.50	-6	2,254	-0.27%
2018/05/09	6	22.55	0	0.00	22.40	6	2,256	0.27%
2018/05/07	0	0.00	2	22.40	22.35	-2	2,271	-0.09%
2018/05/04	3	22.42	0	0.00	22.35	3	2,276	0.13%
2018/05/03	1	22.55	1	22.70	22.60	0	2,283	0.00%
2018/05/02	0	0.00	1	22.85	22.80	-1	2,300	-0.04%
2018/04/30	0	0.00	1	22.55	22.65	-1	2,311	-0.04%
2018/04/25	1	22.00	0	0.00	22.00	1	2,420	0.04%
2018/04/20	5	22.30	0	0.00	22.25	5	2,535	0.20%
2018/04/18	3	22.25	8	22.25	22.25	-5	2,556	-0.20%
2018/04/17	1	22.25	0	0.00	22.25	1	2,569	0.04%
2018/04/13	1	22.65	0	0.00	22.60	1	2,611	0.04%
2018/04/12	5	22.65	1	22.65	22.75	4	2,655	0.15%
2018/04/09	1	22.50	0	0.00	22.65	1	2,728	0.04%
2018/04/03	5	22.45	3	22.47	22.50	2	2,728	0.07%
2018/04/02	1	22.50	0	0.00	22.60	1	2,807	0.04%
2018/03/31	1	22.55	0	0.00	22.60	1	2,899	0.03%
2018/03/28	2	22.50	2	22.70	22.60	0	2,892	0.00%
2018/03/27	0	22.75	3	22.80	22.75	-3	2,883	-0.10%
2018/03/26	0.3	22.75	1	22.75	22.75	-0.7	2,893	-0.03%
2018/03/22	0	0.00	1	23.15	23.15	-1	2,900	-0.03%
2018/03/21	0	0.00	3	23.20	23.20	-3	2,937	-0.10%
2018/03/20	0	0.00	10	23.30	23.25	-10	3,079	-0.32%
2018/03/19	0	0.00	30	23.30	23.35	-30	3,107	-0.97%
2018/03/16	0	0.00	5	23.22	23.30	-5	3,209	-0.16%
2018/03/15	0	0.00	2.1	23.50	23.40	-2.1	3,160	-0.07%
2018/03/14	1	23.55	4	23.55	23.55	-3	3,189	-0.09%
2018/03/12	8	23.34	0	0.00	23.45	8	3,217	0.25%
2018/03/08	31	23.40	0	0.00	23.25	31	3,391	0.91%
2018/03/07	0	0.00	1	23.20	23.20	-1	3,493	-0.03%
2018/03/06	1	23.40	0	0.00	23.30	1	3,597	0.03%
2018/03/05	2	23.43	0	0.00	23.25	2	4,854	0.04%
2018/03/02	0	0.00	10	23.02	23.05	-10	4,897	-0.20%
2018/03/01	0	0.00	2	23.40	23.35	-2	4,957	-0.04%
2018/02/27	1	23.30	0	0.00	23.35	1	5,029	0.02%
2018/02/26	3.3	23.08	4	23.25	23.35	-0.7	5,011	-0.01%
2018/02/23	10	22.65	0	0.00	22.80	10	4,984	0.20%
2018/02/21	2	22.30	0	0.00	22.35	2	5,061	0.04%
2018/02/12	10	22.27	0	0.00	22.25	10	5,062	0.20%
2018/02/09	3	21.85	5	22.18	22.30	-2	5,082	-0.04%
2018/02/08	1	22.55	0	0.00	22.55	1	5,067	0.02%
2018/02/07	1	22.60	1	22.60	22.45	0	5,162	0.00%
2018/02/06	2	22.33	1	22.65	22.30	1	5,193	0.02%
2018/02/05	0	0.00	10	23.10	23.20	-10	5,110	-0.20%
2018/02/01	0	0.00	1	23.70	23.60	-1	5,125	-0.02%
2018/01/31	1	23.40	1	23.50	23.75	0	5,145	0.00%
2018/01/30	2	23.50	0	0.00	23.50	2	5,152	0.04%
2018/01/26	3	23.72	0	0.00	23.75	3	5,135	0.06%
2018/01/25	0.3	23.70	0	0.00	23.75	0.3	5,134	0.00%
2018/01/23	0	0.00	3	24.08	23.90	-3	5,106	-0.06%
2018/01/18	0	0.00	2	23.88	23.70	-2	5,000	-0.04%
2018/01/17	0	0.00	2	23.80	24.00	-2	4,962	-0.04%
2018/01/16	2	23.45	0	0.00	23.45	2	4,939	0.04%
2018/01/11	2	23.40	0	0.00	23.25	2	5,002	0.04%
2018/01/08	2	23.63	0	0.00	23.65	2	4,977	0.04%
2018/01/04	1	23.45	0	0.00	23.40	1	4,916	0.02%
2018/01/03	5	23.85	0	0.00	23.65	5	4,899	0.10%
2018/01/02	4	23.90	0	0.00	23.95	4	4,859	0.08%