裕隆 (2201)-犇亞-鑫豐券商分點個股進出

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(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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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	1	57.20	2.2	57.55	57.20	-1.2	3,275	-0.04%
2024/11/21	1	57.20	0	57.50	56.70	1	3,269	0.03%
2024/11/20	1.2	56.78	6	57.30	57.40	-4.8	3,235	-0.15%
2024/11/19	0	0.00	1.2	55.99	56.00	-1.2	3,192	-0.04%
2024/11/18	0.2	54.70	1	55.60	55.00	-0.9	3,225	-0.03%
2024/11/15	0	0.00	11.2	55.50	55.50	-11.2	3,257	-0.34%
2024/11/14	16.2	54.98	0	0.00	54.10	16.2	3,254	0.50%
2024/11/13	1	55.40	1.2	54.57	55.80	-0.2	3,218	0.00%
2024/11/12	6.2	54.83	7	55.43	53.30	-0.8	3,188	-0.03%
2024/11/11	6	56.60	0	0.00	56.30	6	3,138	0.19%
2024/11/08	0.2	56.41	0	0.00	56.20	0.2	3,129	0.00%
2024/11/07	1	57.60	0	0.00	57.10	1	3,137	0.03%
2024/11/05	2	57.20	9	57.10	57.30	-7	3,211	-0.22%
2024/11/04	3	57.77	1	57.30	57.20	2	3,331	0.06%
2024/11/01	0	0.00	1	57.30	58.30	-1	3,490	-0.03%
2024/10/30	1.2	57.79	0	0.00	57.30	1.2	3,536	0.03%
2024/10/29	6	58.48	8	58.10	58.30	-2	3,546	-0.06%
2024/10/28	0.1	59.00	1.2	59.23	59.00	-1.1	3,540	-0.03%
2024/10/25	0.3	58.01	0.2	57.70	58.30	0.1	3,532	0.00%
2024/10/24	1	57.10	1	57.60	57.70	0	3,515	0.00%
2024/10/23	0.1	57.80	1	57.80	58.00	-0.9	3,497	-0.03%
2024/10/22	9	57.35	11	57.25	57.90	-2	3,487	-0.06%
2024/10/21	0	0.00	6	56.00	56.80	-6	3,529	-0.17%
2024/10/18	1	56.60	0	0.00	56.50	1	3,567	0.03%
2024/10/17	1	57.00	1	57.60	56.90	0	3,604	0.00%
2024/10/16	10	55.71	1	56.30	56.00	9	3,620	0.25%
2024/10/15	6.2	56.54	0.2	56.40	56.40	6	3,606	0.17%
2024/10/14	0	0.00	2	56.95	57.00	-2	3,600	-0.06%
2024/10/11	1	57.90	0	0.00	57.50	1	3,593	0.03%
2024/10/09	2.1	57.72	5	58.50	57.70	-2.9	3,634	-0.08%
2024/10/08	6	59.32	1.1	60.22	59.00	4.9	3,624	0.14%
2024/10/07	2	59.65	11	59.94	60.40	-9	3,705	-0.24%
2024/10/04	4	60.15	4	60.40	59.60	0	3,720	0.00%
2024/10/01	0	0.00	5	59.92	59.80	-5	3,695	-0.14%
2024/09/30	0	0.00	2.1	60.00	60.00	-2.1	3,694	-0.06%
2024/09/27	34	59.27	4	59.58	60.10	30	3,731	0.80%
2024/09/26	2	58.10	7	57.97	58.00	-5	3,740	-0.13%
2024/09/25	5	58.10	5.1	57.98	58.40	-0.1	3,743	0.00%
2024/09/24	1	56.60	5	57.30	56.40	-4	3,780	-0.11%
2024/09/23	0	0.00	17.1	57.80	57.50	-17.1	3,837	-0.45%
2024/09/20	2.1	56.19	7	56.39	56.50	-4.9	3,765	-0.13%
2024/09/19	0	0.00	1	56.30	56.20	-1	3,754	-0.03%
2024/09/18	2	55.94	30	56.67	55.90	-28	3,740	-0.75%
2024/09/16	44	56.13	8.2	55.55	56.60	35.8	3,667	0.98%
2024/09/13	10	52.76	7.2	52.86	52.60	2.8	3,582	0.08%
2024/09/12	1	51.30	0	0.00	51.50	1	3,612	0.03%
2024/09/11	5	51.32	4	51.50	51.00	1	3,631	0.03%
2024/09/10	6	50.53	15	51.12	50.60	-9	3,670	-0.25%
2024/09/09	3	50.80	10	50.98	50.80	-7	3,673	-0.19%
2024/09/06	9	51.06	162.3	49.94	51.60	-153.3	3,740	-4.10%	大賣/鉅額交易
2024/09/05	51.1	50.16	52	50.42	50.10	-0.9	3,813	-0.02%
2024/09/04	12.5	50.70	63	51.06	50.60	-50.5	3,869	-1.30%
2024/09/03	0	0.00	2	53.40	53.20	-2	3,887	-0.05%
2024/08/30	1	54.30	0	0.00	54.50	1	4,059	0.02%
2024/08/29	5.3	54.01	10	53.90	54.10	-4.8	4,143	-0.11%
2024/08/28	10	54.71	15	54.49	54.80	-5	4,174	-0.12%
2024/08/27	6.1	54.30	0	0.00	54.30	6.1	4,243	0.14%
2024/08/26	7	55.09	43.3	54.79	55.00	-36.2	4,290	-0.84%
2024/08/23	16	52.69	0	0.00	53.50	16	4,340	0.37%
2024/08/22	4	53.75	6	53.92	53.70	-2	4,406	-0.05%
2024/08/21	17.2	55.09	4	55.20	55.00	13.2	4,450	0.30%
2024/08/20	4.1	55.01	2	55.40	54.90	2.1	4,448	0.05%
2024/08/19	0	0.00	10	55.50	55.00	-10	4,439	-0.23%
2024/08/16	0	0.00	10	54.92	54.80	-10	4,429	-0.23%
2024/08/15	2	54.50	0	0.00	54.40	2	4,446	0.04%
2024/08/14	5	54.78	21	54.49	54.90	-16	4,462	-0.36%
2024/08/13	19	54.07	2	54.05	53.80	17	4,467	0.38%
2024/08/12	3.2	54.41	2	54.50	54.30	1.2	4,559	0.03%
2024/08/09	6	54.35	5	54.40	54.30	1	4,612	0.02%
2024/08/08	8	53.54	15	53.80	53.40	-7	4,644	-0.15%
2024/08/07	1.2	55.35	22	54.32	55.20	-20.8	4,706	-0.44%
2024/08/06	19	51.62	23	53.33	53.10	-4	4,893	-0.08%
2024/08/05	50.1	53.86	110.8	54.08	53.30	-60.7	5,009	-1.21%	大賣/
2024/08/02	9.1	59.78	33	59.75	59.20	-23.9	5,105	-0.47%
2024/08/01	45.3	60.94	1	61.00	61.30	44.3	5,191	0.85%
2024/07/31	7	61.73	1	61.50	61.00	6	5,380	0.11%
2024/07/30	13.1	60.70	6	61.13	61.60	7.1	5,687	0.12%
2024/07/29	41	61.43	35	61.92	61.40	6	5,783	0.10%
2024/07/26	37.3	61.27	6.5	61.38	61.60	30.8	5,817	0.53%
2024/07/23	5	61.80	4	61.70	62.40	1	5,886	0.02%
2024/07/22	9	60.74	31	60.43	60.50	-22	5,880	-0.37%
2024/07/19	37.2	62.59	26	62.53	62.90	11.2	5,809	0.19%
2024/07/18	5	64.36	4	64.50	64.20	1	5,750	0.02%
2024/07/17	8	65.14	20	65.61	64.80	-12	5,758	-0.21%
2024/07/16	17.2	64.63	5	64.84	65.40	12.2	5,796	0.21%
2024/07/15	24	64.56	2	65.00	64.60	22	5,902	0.37%
2024/07/12	24.1	64.79	3	64.67	64.80	21.1	6,021	0.35%
2024/07/11	33	65.16	7.2	64.85	64.60	25.8	6,057	0.43%
2024/07/10	3	63.40	2	64.00	63.90	1	6,099	0.02%
2024/07/09	20.3	63.45	21	64.47	63.20	-0.7	6,113	-0.01%
2024/07/08	25.2	65.44	0	0.00	65.20	25.2	6,010	0.42%
2024/07/05	12.1	65.70	8	66.23	66.30	4.1	5,979	0.07%
2024/07/04	1	66.00	1.1	66.00	65.80	-0.1	5,989	0.00%
2024/07/03	22.1	65.19	10	65.30	65.20	12.1	6,025	0.20%
2024/07/02	10	65.94	3	66.90	65.50	7	6,111	0.11%
2024/07/01	9	66.78	3	67.17	66.70	6	6,084	0.10%
2024/06/28	15.2	66.96	11	67.51	66.80	4.2	6,082	0.07%
2024/06/27	5	67.70	25	67.53	67.40	-20	5,989	-0.33%
2024/06/26	16	68.71	7.3	69.59	68.50	8.7	5,902	0.15%
2024/06/25	26.2	69.35	0	0.00	68.80	26.2	5,900	0.44%
2024/06/24	1	69.20	4	68.85	68.80	-3	5,879	-0.05%
2024/06/21	21	70.23	2.3	70.56	69.70	18.7	5,907	0.32%
2024/06/20	6.2	69.99	5	69.56	70.30	1.2	5,896	0.02%
2024/06/19	4	69.00	8	69.34	68.70	-4	5,857	-0.07%
2024/06/18	7.2	68.97	6	68.95	69.30	1.2	5,833	0.02%
2024/06/17	5	68.68	5	69.16	68.50	0	5,873	0.00%
2024/06/14	1	68.90	0	0.00	68.50	1	5,888	0.02%
2024/06/13	22.1	68.83	15	68.83	68.60	7.1	5,877	0.12%
2024/06/12	33.3	70.16	0	0.00	69.40	33.3	5,854	0.57%
2024/06/11	23	71.46	6	72.18	70.70	17	5,791	0.29%
2024/06/07	15	71.19	12	71.30	71.20	3	5,799	0.05%
2024/06/06	9	70.27	3	70.37	69.80	6	5,943	0.10%
2024/06/05	10.4	70.96	10	72.00	70.40	0.4	5,912	0.01%
2024/06/04	12	70.67	38	71.30	70.50	-26	5,942	-0.44%
2024/06/03	21	70.38	3	70.60	70.40	18	5,936	0.30%
2024/05/31	18	70.87	27	71.34	70.50	-9	5,926	-0.15%
2024/05/30	15.1	70.60	0.5	70.60	70.10	14.6	5,896	0.25%
2024/05/29	30	72.16	7	72.29	71.50	23	5,871	0.39%
2024/05/28	16	71.39	13.3	71.91	71.40	2.8	5,829	0.05%
2024/05/27	14	71.79	12	71.99	71.70	2	5,833	0.03%
2024/05/24	2.3	69.93	30	69.80	70.90	-27.7	5,813	-0.48%
2024/05/23	19	70.88	7.2	70.63	70.50	11.8	5,814	0.20%
2024/05/22	11.1	70.83	9	70.99	70.90	2.1	5,831	0.04%
2024/05/21	6.2	71.14	15	70.61	70.50	-8.8	5,838	-0.15%
2024/05/20	3	71.50	4	71.83	71.30	-1	5,829	-0.02%
2024/05/17	12	71.36	1	71.40	71.00	11	5,858	0.19%
2024/05/16	7	71.83	1	71.80	71.80	6	5,938	0.10%
2024/05/15	6	72.15	3	72.34	71.40	3	5,893	0.05%
2024/05/14	3	72.17	1	72.90	71.60	2	5,851	0.03%
2024/05/13	44	73.33	7	74.24	72.50	37	5,807	0.64%
2024/05/10	42	71.65	61	72.27	73.10	-19	5,750	-0.33%
2024/05/09	15	75.74	22.3	75.68	75.00	-7.3	5,542	-0.13%
2024/05/08	8	74.78	52	74.95	76.30	-44	5,340	-0.82%
2024/05/07	5	72.64	7	72.73	73.80	-2	5,104	-0.04%
2024/05/06	23	73.78	28	74.15	73.60	-5	4,986	-0.10%
2024/05/03	17	73.45	39.7	72.47	73.70	-22.7	4,803	-0.47%
2024/05/02	8	70.61	16.1	70.18	70.50	-8.1	4,522	-0.18%
2024/04/30	11	68.87	1	69.30	68.70	10	4,460	0.22%
2024/04/29	6	68.88	7.6	68.87	69.30	-1.6	4,426	-0.04%
2024/04/26	2	67.90	3	68.27	67.50	-1	4,348	-0.02%
2024/04/25	10.5	67.51	1.1	67.51	67.40	9.4	4,353	0.22%
2024/04/24	3	68.10	2.3	68.49	68.00	0.7	4,375	0.02%
2024/04/23	2.1	67.75	0	0.00	67.50	2.1	4,493	0.05%
2024/04/22	1	67.60	6	68.18	67.80	-5	4,508	-0.11%
2024/04/19	13.4	67.36	5	66.90	66.90	8.4	4,450	0.19%
2024/04/18	0	69.70	13.1	69.15	69.30	-13.1	4,372	-0.30%
2024/04/17	17	67.75	1.3	68.38	67.40	15.7	4,297	0.37%
2024/04/16	11.3	67.64	1.5	67.53	67.40	9.8	4,327	0.23%
2024/04/15	2	69.70	1.1	69.74	69.30	0.9	4,331	0.02%
2024/04/12	9	69.39	0	0.00	69.00	9	4,315	0.21%
2024/04/11	0	0.00	5	69.00	69.30	-5	4,321	-0.12%
2024/04/10	1	69.90	0	0.00	69.90	1	4,333	0.02%
2024/04/09	4	69.35	2	70.10	69.10	2	4,375	0.05%
2024/04/08	30.1	68.08	21.6	69.26	70.00	8.5	4,361	0.19%
2024/04/03	3.3	66.93	0.5	66.90	66.70	2.8	4,271	0.07%
2024/04/02	6.3	68.06	8	68.96	67.80	-1.7	4,291	-0.04%
2024/04/01	2	68.30	2.3	68.66	68.30	-0.3	4,275	-0.01%
2024/03/29	1	67.80	0	0.00	68.10	1	4,301	0.02%
2024/03/28	11	68.25	9.5	67.97	68.20	1.6	4,347	0.04%
2024/03/27	6.2	67.42	3	67.80	67.30	3.2	4,480	0.07%
2024/03/26	1.1	67.25	0	0.00	67.10	1.1	4,634	0.02%
2024/03/25	3	68.60	4	69.00	68.10	-1	4,637	-0.02%
2024/03/22	8	68.09	8	68.35	68.30	0	4,690	0.00%
2024/03/21	5.7	68.02	22	67.89	67.80	-16.4	4,792	-0.34%
2024/03/20	7.7	68.13	2	68.30	67.70	5.7	4,949	0.11%
2024/03/19	2.2	68.37	0	0.00	68.30	2.2	4,983	0.04%
2024/03/15	1	68.50	0	0.00	68.50	1	5,158	0.02%
2024/03/13	2.1	69.86	0	0.00	69.70	2.1	5,145	0.04%
2024/03/12	19.3	71.71	14.5	70.70	71.90	4.9	5,096	0.10%
2024/03/11	1	66.31	1.6	67.29	67.60	-0.6	4,959	-0.01%
2024/03/08	11.4	67.75	2.5	67.10	67.10	8.9	4,948	0.18%
2024/03/07	6.2	69.22	1.1	70.07	68.90	5.2	4,864	0.11%
2024/03/05	1	70.50	0	0.00	70.40	1	4,945	0.02%
2024/03/04	1	70.80	2	70.90	70.80	-1	4,943	-0.02%
2024/03/01	0	70.70	1.5	71.33	70.70	-1.5	4,936	-0.03%
2024/02/29	2.3	69.56	10.2	69.70	70.70	-7.8	4,946	-0.16%
2024/02/27	4	69.85	0	69.90	69.40	4	4,902	0.08%
2024/02/26	3.1	70.54	0	0.00	70.60	3.1	4,906	0.06%
2024/02/23	4	71.83	6.7	72.02	71.20	-2.7	4,978	-0.05%
2024/02/22	0.3	71.00	0	0.00	70.90	0.3	5,036	0.01%
2024/02/21	0	71.30	0	0.00	70.80	0	5,195	0.00%
2024/02/20	4.2	71.63	0	0.00	70.90	4.2	5,293	0.08%
2024/02/19	9	72.01	13.3	71.91	72.20	-4.3	5,303	-0.08%
2024/02/16	4.2	69.95	8.2	70.08	69.90	-4	5,334	-0.08%
2024/02/15	4	68.90	3	68.90	68.70	1	5,342	0.02%
2024/02/05	1.2	68.88	31	68.50	69.30	-29.8	5,354	-0.56%
2024/02/02	3.3	70.05	0	0.00	69.10	3.3	5,451	0.06%
2024/02/01	40.2	70.41	3.2	70.59	70.70	37	5,480	0.68%
2024/01/31	3.2	69.12	0	0.00	69.50	3.2	5,501	0.06%
2024/01/30	1	70.30	0	0.00	69.60	1	5,522	0.02%
2024/01/29	1	69.70	11	70.50	69.80	-10	5,541	-0.18%
2024/01/26	1.1	69.71	0	0.00	69.80	1.1	5,599	0.02%
2024/01/25	6	69.88	4	70.50	69.70	2	5,675	0.04%
2024/01/24	2.1	70.90	9.2	70.62	70.80	-7.2	5,723	-0.12%
2024/01/23	0	69.20	1	69.30	69.60	-1	5,865	-0.02%
2024/01/22	4.1	68.68	6	68.80	68.60	-2	5,904	-0.03%
2024/01/19	5	68.40	5	69.00	69.10	0	6,009	0.00%
2024/01/18	3	67.93	7	68.23	68.50	-4	6,091	-0.07%
2024/01/17	12	68.41	13	68.18	67.70	-1	6,163	-0.02%
2024/01/16	4	69.88	1	69.80	69.80	3	6,113	0.05%
2024/01/15	2	71.30	10	70.70	70.90	-8	6,215	-0.13%
2024/01/12	5	71.06	14	71.24	70.70	-9	6,435	-0.14%
2024/01/11	0	71.20	0	0.00	70.70	0	6,557	0.00%
2024/01/10	5.2	69.85	15	69.90	70.20	-9.8	6,941	-0.14%
2024/01/09	4.1	71.55	1.1	71.12	70.90	3	7,154	0.04%
2024/01/08	2	72.55	0	0.00	72.30	2	7,691	0.03%
2024/01/05	1.2	72.57	0.1	73.10	72.40	1.1	8,913	0.01%
2024/01/04	6.1	73.08	0	0.00	72.60	6.1	9,230	0.07%
2024/01/03	8	73.49	31	73.71	73.10	-23	9,285	-0.25%
2024/01/02	5.1	74.83	3	75.07	74.80	2.1	9,265	0.02%
2023/12/29	0	75.00	38	74.95	74.80	-38	9,295	-0.41%
2023/12/28	10.1	74.24	9	73.88	74.60	1.1	9,415	0.01%
2023/12/27	23.1	73.32	10.2	73.25	73.30	12.9	9,442	0.14%
2023/12/26	24.1	72.74	2	72.90	72.70	22.1	9,545	0.23%
2023/12/25	11.4	72.62	11.5	73.00	72.80	-0.1	9,755	0.00%
2023/12/22	28.5	73.39	30	73.81	72.20	-1.5	9,944	-0.02%
2023/12/21	21.7	72.94	0	0.00	72.70	21.7	9,849	0.22%
2023/12/20	5	74.14	0	0.00	74.10	5	9,898	0.05%
2023/12/19	12.6	74.20	5	74.62	74.00	7.6	9,935	0.08%
2023/12/18	10	74.92	0	0.00	74.40	10	9,995	0.10%
2023/12/15	52	76.14	3	76.43	75.50	49	10,188	0.48%
2023/12/14	5.1	76.84	32	77.03	77.30	-26.9	10,213	-0.26%
2023/12/13	55.8	76.27	1	76.30	76.00	54.8	10,171	0.54%
2023/12/12	5	78.12	4	78.38	77.80	1	10,053	0.01%
2023/12/11	5.5	78.03	6	78.35	78.00	-0.5	10,108	0.00%
2023/12/08	0.2	77.78	1	77.50	77.20	-0.8	10,156	-0.01%
2023/12/07	0.2	77.69	3	78.00	77.60	-2.8	10,186	-0.03%
2023/12/06	5	77.48	30	77.77	77.80	-25	10,240	-0.24%
2023/12/05	0.1	76.70	0	0.00	77.00	0.1	10,270	0.00%
2023/12/04	5	76.96	1	76.90	76.50	4	10,336	0.04%
2023/12/01	2.4	77.06	11	77.24	77.10	-8.6	10,458	-0.08%
2023/11/30	38.2	77.01	22	76.57	76.90	16.2	10,662	0.15%
2023/11/29	2.1	78.38	2	78.70	77.90	0.1	11,171	0.00%
2023/11/28	1	78.00	25	78.21	78.40	-24	11,565	-0.21%
2023/11/27	26.4	77.68	6	77.73	77.10	20.4	11,759	0.17%
2023/11/24	4	78.45	27	78.47	78.50	-23	12,164	-0.19%
2023/11/22	30.1	78.05	1	77.70	77.70	29.1	12,453	0.23%
2023/11/21	20	78.98	43	78.93	79.00	-23	12,370	-0.19%
2023/11/20	57.1	78.21	11	78.33	78.00	46.1	12,279	0.38%
2023/11/17	14.5	79.80	33	80.00	80.20	-18.5	12,116	-0.15%
2023/11/16	2.6	78.90	7	79.13	79.10	-4.4	12,025	-0.04%
2023/11/15	5.2	78.54	26.9	79.00	78.50	-21.7	11,968	-0.18%
2023/11/14	26.8	77.24	3.1	77.68	77.90	23.7	11,858	0.20%
2023/11/13	0.3	77.51	0	0.00	77.60	0.3	11,869	0.00%
2023/11/10	59.4	77.75	2	78.20	77.10	57.4	11,883	0.48%
2023/11/09	2.1	78.67	1	78.90	79.20	1.1	11,857	0.01%
2023/11/08	4.1	78.93	1	79.20	78.60	3.1	12,001	0.03%
2023/11/07	4.2	78.41	4	78.83	79.10	0.2	12,008	0.00%
2023/11/06	5	78.98	7	79.11	78.80	-2	12,036	-0.02%
2023/11/03	6.2	78.06	13	78.58	78.20	-6.8	12,143	-0.06%
2023/11/02	4	75.92	19.5	77.06	77.40	-15.5	12,086	-0.13%
2023/11/01	7.8	74.01	41	75.03	75.00	-33.2	12,009	-0.28%
2023/10/31	41.9	74.48	4	76.95	74.10	37.9	11,946	0.32%
2023/10/30	11.1	76.98	14.6	77.10	76.90	-3.5	11,861	-0.03%
2023/10/27	11.8	77.84	16	77.16	77.30	-4.2	11,890	-0.04%
2023/10/26	31.2	79.05	0	0.00	78.20	31.2	11,957	0.26%
2023/10/25	23	80.73	14	80.78	80.10	9	11,962	0.08%
2023/10/24	2.8	78.49	1.1	78.71	79.00	1.7	12,043	0.01%
2023/10/23	9.3	78.17	1	78.10	77.80	8.3	12,066	0.07%
2023/10/20	10.5	79.04	3	79.40	79.10	7.5	12,142	0.06%
2023/10/19	9.2	80.17	4	80.18	81.40	5.2	12,052	0.04%
2023/10/18	20.4	80.89	18	82.44	80.10	2.4	12,069	0.02%
2023/10/17	19.1	82.25	3.2	83.37	81.10	15.9	11,808	0.13%
2023/10/16	41.4	84.98	61	86.43	83.00	-19.6	11,705	-0.17%
2023/10/13	65.1	86.56	60.8	87.68	85.10	4.3	11,340	0.04%
2023/10/12	9.2	82.00	31.2	82.85	84.00	-22	10,331	-0.21%
2023/10/11	7.6	79.60	1	78.40	78.80	6.6	10,484	0.06%
2023/10/06	5	79.24	6	78.90	78.90	-1	10,709	-0.01%
2023/10/05	5.5	78.72	2	79.35	78.40	3.5	10,747	0.03%
2023/10/04	13.1	78.50	4	78.70	78.40	9.1	10,777	0.08%
2023/10/03	6.7	81.69	2	82.20	80.50	4.7	10,670	0.04%
2023/10/02	45.5	82.10	2	82.30	82.00	43.5	10,679	0.41%
2023/09/28	21.8	84.96	19	85.71	83.00	2.8	10,776	0.03%
2023/09/27	23	85.56	10	85.77	86.00	13	10,746	0.12%
2023/09/26	0.3	84.13	5	84.42	83.70	-4.7	10,621	-0.04%
2023/09/25	3.7	83.83	8	84.35	84.30	-4.3	10,678	-0.04%
2023/09/22	2.2	81.47	2	80.80	82.50	0.2	10,638	0.00%
2023/09/21	3.2	81.21	12	81.31	80.60	-8.8	10,613	-0.08%
2023/09/20	4.6	84.22	11.3	84.58	82.20	-6.7	10,624	-0.06%
2023/09/19	17	84.80	12	84.75	84.60	5	10,450	0.05%
2023/09/18	3.2	82.90	10	83.23	83.30	-6.8	10,335	-0.07%
2023/09/15	5	83.10	1	83.10	82.90	4	10,380	0.04%
2023/09/14	1.4	83.66	1	83.40	83.80	0.4	10,412	0.00%
2023/09/13	0.6	83.48	0.1	83.50	83.90	0.5	10,425	0.00%
2023/09/12	2.6	81.65	1.1	81.94	81.30	1.5	10,631	0.01%
2023/09/11	3	81.82	1	83.60	81.20	2	10,647	0.02%
2023/09/08	2.7	83.65	0	0.00	82.60	2.7	10,628	0.03%
2023/09/07	4.3	83.72	1	84.60	84.50	3.3	10,632	0.03%
2023/09/06	5	84.58	3.2	84.34	83.20	1.8	10,618	0.02%
2023/09/05	6.8	85.23	22	84.91	85.20	-15.2	10,593	-0.14%
2023/09/04	16.3	86.53	22	87.30	85.70	-5.7	10,510	-0.05%
2023/09/01	24.1	85.31	12	85.75	85.30	12.1	9,982	0.12%
2023/08/31	9.4	83.47	20	83.75	83.40	-10.6	9,779	-0.11%
2023/08/30	27	81.63	30.1	82.48	83.70	-3.1	9,882	-0.03%
2023/08/29	2.3	79.42	42	78.38	79.80	-39.7	9,712	-0.41%
2023/08/28	10.7	75.93	22	77.18	75.70	-11.3	10,084	-0.11%
2023/08/25	25.5	75.30	1	75.00	75.00	24.5	10,409	0.24%
2023/08/24	1	74.50	1	74.70	74.50	0	11,432	0.00%
2023/08/23	1.5	74.74	0	0.00	74.70	1.5	11,529	0.01%
2023/08/22	2.5	74.30	0	0.00	74.30	2.5	11,663	0.02%
2023/08/21	10.1	75.10	0	0.00	75.40	10.1	11,977	0.08%
2023/08/18	1.1	75.56	1	75.70	74.70	0.1	12,263	0.00%
2023/08/17	0	0.00	1	75.10	75.60	-1	12,610	-0.01%
2023/08/16	2.1	72.97	1	74.00	73.20	1.1	12,960	0.01%
2023/08/15	12	75.13	2	75.20	74.30	10	13,037	0.08%
2023/08/14	6.1	74.72	3	75.20	73.40	3.1	13,253	0.02%
2023/08/11	10.4	77.67	0	0.00	77.50	10.4	13,487	0.08%
2023/08/10	6	78.17	2	78.55	77.90	4	13,636	0.03%
2023/08/09	17.7	79.66	14	81.64	79.20	3.7	13,659	0.03%
2023/08/08	2.3	79.85	4.3	80.27	79.70	-2	13,666	-0.01%
2023/08/07	11.2	80.51	1	80.90	80.50	10.2	13,852	0.07%
2023/08/04	6.1	80.55	3	80.20	80.70	3.1	13,957	0.02%
2023/08/02	5	80.34	24	81.42	80.10	-19	13,997	-0.14%
2023/08/01	18	81.11	1.4	81.06	81.00	16.6	13,969	0.12%
2023/07/31	12.1	82.06	19	82.90	82.00	-6.9	13,957	-0.05%
2023/07/28	9.7	80.75	5	80.82	81.60	4.7	13,918	0.03%
2023/07/27	8	80.38	12	80.40	81.00	-4	13,982	-0.03%
2023/07/26	3.6	77.83	5	79.46	77.70	-1.4	13,895	-0.01%
2023/07/25	15.4	79.33	15	78.73	79.80	0.4	13,936	0.00%
2023/07/24	8.1	77.23	17	76.66	76.20	-8.9	13,873	-0.06%
2023/07/21	11.4	77.82	2	77.70	77.40	9.4	13,893	0.07%
2023/07/20	10.1	78.98	10	78.40	78.20	0.1	14,010	0.00%
2023/07/19	24	79.89	12.2	80.18	79.00	11.8	13,983	0.08%
2023/07/18	20.2	81.69	8.1	83.36	80.20	12.1	14,165	0.09%
2023/07/17	21.1	84.00	18.3	84.40	84.40	2.8	14,604	0.02%
2023/07/14	11.1	86.62	37.2	85.73	85.50	-26.1	15,027	-0.17%
2023/07/13	21.1	83.68	35	82.48	84.00	-13.9	15,484	-0.09%
2023/07/12	11	80.51	4.2	81.10	80.20	6.8	15,701	0.04%
2023/07/11	11.5	80.62	4.2	81.04	80.00	7.3	16,083	0.05%
2023/07/10	12	81.88	1	83.06	81.30	11	16,401	0.07%
2023/07/07	22	82.40	12.6	82.89	82.30	9.4	16,394	0.06%
2023/07/06	107.4	82.84	32	83.16	83.50	75.4	16,360	0.46%	大買/
2023/07/05	28.7	82.07	31.9	82.48	81.80	-3.2	16,184	-0.02%
2023/07/04	14.1	82.47	21	82.97	82.40	-6.9	16,023	-0.04%
2023/07/03	18.2	82.04	6	83.28	81.80	12.2	16,017	0.08%
2023/06/30	11.9	82.44	6.1	83.01	82.60	5.8	15,975	0.04%
2023/06/29	8	80.60	2	81.60	80.50	6	15,906	0.04%
2023/06/28	9.4	81.24	2.3	81.51	80.80	7.1	15,888	0.04%
2023/06/27	8.6	80.05	38.2	79.81	79.40	-29.6	15,857	-0.19%
2023/06/26	30	82.05	1.2	81.08	82.00	28.8	15,917	0.18%
2023/06/21	8.1	82.94	2	83.00	82.00	6.1	16,007	0.04%
2023/06/20	15	83.37	0.2	83.40	83.10	14.9	16,009	0.09%
2023/06/19	5.2	83.24	1.8	83.66	83.40	3.4	16,067	0.02%
2023/06/16	26.2	86.57	11	87.25	83.70	15.2	16,268	0.09%
2023/06/15	65.3	87.80	11	87.86	87.70	54.3	16,050	0.34%
2023/06/14	8.3	87.21	8	88.24	87.40	0.3	16,092	0.00%
2023/06/13	15.8	87.66	26	88.45	87.10	-10.2	16,261	-0.06%
2023/06/12	8.5	87.29	10	87.67	86.80	-1.5	16,486	-0.01%
2023/06/09	15	87.17	21.1	87.49	87.80	-6.1	16,587	-0.04%
2023/06/08	40.1	88.10	8	88.58	87.10	32.1	16,894	0.19%
2023/06/07	20.3	89.92	50.4	89.86	89.70	-30.2	17,277	-0.17%
2023/06/06	22.4	88.44	52.1	88.70	88.50	-29.7	17,427	-0.17%
2023/06/05	50.1	93.65	8.5	92.41	90.60	41.6	17,463	0.24%
2023/06/02	29.6	90.69	26	90.74	90.60	3.6	17,273	0.02%
2023/06/01	34.2	91.55	24	91.05	89.60	10.2	17,110	0.06%
2023/05/31	31	85.74	32.2	86.27	87.60	-1.2	16,730	-0.01%
2023/05/30	81.2	86.51	87.1	86.58	86.60	-5.9	16,779	-0.04%
2023/05/29	14	83.12	3	83.47	82.80	11	16,189	0.07%
2023/05/26	10	82.99	9	83.04	82.20	1	16,720	0.01%
2023/05/25	8.7	83.73	19	84.16	83.40	-10.3	16,790	-0.06%
2023/05/24	17.1	84.81	23.6	84.25	85.30	-6.5	16,784	-0.04%
2023/05/23	5	84.14	17.9	84.80	83.70	-12.8	16,779	-0.08%
2023/05/22	76.1	83.60	17.3	82.99	84.20	58.8	16,625	0.35%
2023/05/19	6.2	80.94	4	81.20	80.40	2.2	16,605	0.01%
2023/05/18	11	81.08	8	82.03	81.80	3	17,232	0.02%
2023/05/17	8	80.75	6	81.03	81.10	2	17,202	0.01%
2023/05/16	0	0.00	7	78.67	79.60	-7	16,929	-0.04%
2023/05/15	3.1	77.49	2	77.85	76.70	1.1	16,975	0.01%
2023/05/12	14.1	76.84	2	77.10	78.30	12.1	17,522	0.07%
2023/05/11	14.1	76.84	2	77.10	75.90	12.1	17,605	0.07%
2023/05/10	75.1	78.45	21	78.15	79.10	54.1	17,858	0.30%
2023/05/09	40.2	77.52	32	77.48	77.10	8.2	18,040	0.05%
2023/05/08	42	78.05	4	77.68	78.10	38	18,373	0.21%
2023/05/05	53	77.63	15	77.91	77.40	38	19,117	0.20%
2023/05/04	30	77.42	32.4	77.12	77.80	-2.4	20,127	-0.01%
2023/05/03	7.2	78.20	4	78.40	77.60	3.2	20,629	0.02%
2023/05/02	74.1	79.83	6	80.70	80.00	68.1	21,995	0.31%
2023/04/28	3	80.93	5	81.44	80.60	-2	22,329	-0.01%
2023/04/27	7	80.09	12.2	80.39	80.50	-5.2	22,911	-0.02%
2023/04/26	8	79.29	19.2	79.03	79.80	-11.2	23,222	-0.05%
2023/04/25	14.2	80.02	16	81.23	78.50	-1.9	23,224	-0.01%
2023/04/24	27	80.09	13	80.26	80.90	14	23,268	0.06%
2023/04/21	35.1	80.53	37.4	80.59	80.30	-2.3	23,333	-0.01%
2023/04/20	88.4	80.58	52.1	81.68	82.00	36.4	23,300	0.16%
2023/04/19	51.2	84.33	99.1	84.33	83.20	-48	23,430	-0.20%
2023/04/18	75.2	84.32	98.6	84.10	85.70	-23.4	23,376	-0.10%
2023/04/17	26.3	81.32	25.7	80.91	81.80	0.6	22,746	0.00%
2023/04/14	27	78.66	34.4	78.66	79.10	-7.4	22,664	-0.03%
2023/04/13	31.4	77.58	54.3	77.61	77.60	-22.9	22,469	-0.10%
2023/04/12	5.1	75.37	11	75.44	75.60	-5.9	22,228	-0.03%
2023/04/11	10	74.97	7	75.16	74.70	3	22,378	0.01%
2023/04/10	4.1	74.56	21	74.76	74.80	-16.9	22,442	-0.08%
2023/04/07	4.1	74.03	13	73.69	74.30	-8.9	22,682	-0.04%
2023/04/06	3.1	73.60	7	73.91	73.70	-3.9	22,946	-0.02%
2023/03/31	14	75.81	4	75.83	75.20	10	23,097	0.04%
2023/03/30	10	76.27	24	76.07	76.50	-14	23,290	-0.06%
2023/03/29	2.6	75.21	27	75.37	75.60	-24.4	23,597	-0.10%
2023/03/28	33.2	74.88	5.6	75.16	74.50	27.5	24,135	0.11%
2023/03/27	25.1	76.92	6.1	77.02	75.50	19	24,251	0.08%
2023/03/24	9	78.02	11	78.00	78.80	-2	24,380	-0.01%
2023/03/23	7.2	76.98	17	77.11	77.50	-9.8	24,792	-0.04%
2023/03/22	59.1	77.21	10	77.86	76.40	49.1	25,520	0.19%
2023/03/21	42	77.58	20	77.97	77.30	22	25,958	0.08%
2023/03/20	29.3	75.70	10.1	75.84	75.80	19.2	26,583	0.07%
2023/03/17	3.1	74.80	30	74.68	75.70	-26.9	26,757	-0.10%
2023/03/16	15.2	74.84	10	74.87	73.90	5.2	27,143	0.02%
2023/03/15	37	76.68	30	76.71	75.90	7	27,463	0.03%
2023/03/14	5.1	74.94	4	74.85	75.50	1.1	27,639	0.00%
2023/03/13	40.1	73.40	34	73.31	76.00	6.1	27,805	0.02%
2023/03/10	26.2	73.01	38	72.94	72.40	-11.8	28,035	-0.04%
2023/03/09	28	76.74	53	76.89	76.00	-25	28,440	-0.09%
2023/03/08	59.3	77.47	13.5	77.53	77.60	45.8	29,589	0.15%
2023/03/07	72.7	79.09	6.5	79.39	79.20	66.2	31,679	0.21%
2023/03/06	7.1	78.83	12	78.85	79.00	-4.9	32,545	-0.02%
2023/03/03	11	78.29	5	78.60	78.10	6	33,580	0.02%
2023/03/02	28.2	78.95	19.5	79.74	78.80	8.7	33,809	0.03%
2023/03/01	18	82.20	60	82.13	81.60	-42	34,331	-0.12%
2023/02/24	55.7	81.19	66	81.56	81.30	-10.3	34,926	-0.03%
2023/02/23	14	79.99	41	79.22	80.00	-27	35,006	-0.08%
2023/02/22	20.1	78.23	18.1	78.58	78.10	2	35,078	0.01%
2023/02/21	19.1	80.84	30.2	81.36	80.90	-11.1	35,210	-0.03%
2023/02/20	62	80.15	77.6	80.19	80.60	-15.6	35,453	-0.04%
2023/02/17	41	80.31	31.1	80.67	80.00	9.9	36,109	0.03%
2023/02/16	48.2	81.79	56	81.29	81.50	-7.8	36,232	-0.02%
2023/02/15	76.2	78.19	29	78.35	77.90	47.2	35,580	0.13%
2023/02/14	17	77.15	42.2	77.56	77.20	-25.2	35,384	-0.07%
2023/02/13	28.3	77.74	27.2	77.76	77.50	1.1	35,365	0.00%
2023/02/10	76.2	78.90	86	78.69	79.00	-9.8	35,162	-0.03%
2023/02/09	49.1	77.09	15	77.55	76.90	34.1	34,580	0.10%
2023/02/08	42.1	76.99	237	77.67	77.80	-194.9	34,426	-0.57%	大賣/鉅額交易
2023/02/07	50	77.57	138.1	77.60	77.80	-88.1	34,045	-0.26%	大賣/
2023/02/06	57.1	78.16	50.2	78.33	77.50	6.9	33,809	0.02%
2023/02/03	103.4	79.53	183.4	79.23	78.10	-80	33,486	-0.24%	大買/大賣/
2023/02/02	133.2	81.77	121	81.15	79.50	12.2	32,779	0.04%	大買/大賣/
2023/02/01	36	83.20	44.3	83.27	84.50	-8.3	31,891	-0.03%
2023/01/31	101.8	80.93	51.1	80.26	82.90	50.7	31,435	0.16%	大買/
2023/01/30	14	75.86	34.4	75.51	78.10	-20.4	30,031	-0.07%
2023/01/17	138	69.65	43	70.39	71.00	95	29,893	0.32%	大買/
2023/01/16	52	68.65	15.1	68.34	69.20	36.9	29,626	0.12%
2023/01/13	34.3	66.78	15	66.71	66.80	19.3	29,718	0.06%
2023/01/12	18.1	66.24	14	65.54	66.20	4.1	29,684	0.01%
2023/01/11	6.1	66.88	1	67.70	66.50	5.1	29,471	0.02%
2023/01/10	12	67.60	17	67.75	67.20	-5	29,388	-0.02%
2023/01/09	22	67.95	34.4	67.95	68.20	-12.4	29,198	-0.04%
2023/01/06	10.3	66.22	19.2	66.42	66.20	-8.9	28,481	-0.03%
2023/01/05	7.1	65.49	20	65.56	65.70	-12.9	27,989	-0.05%
2023/01/04	96	65.40	29	64.81	65.70	67	27,698	0.24%
2023/01/03	14.5	63.37	16	63.28	63.20	-1.5	27,350	-0.01%
2022/12/30	23	61.72	12	61.74	62.00	11	27,175	0.04%
2022/12/29	31.1	60.80	21	60.59	61.40	10.1	27,061	0.04%
2022/12/28	1.1	61.79	7	61.61	61.60	-5.9	26,892	-0.02%
2022/12/27	18	61.35	89.1	61.83	61.90	-71.1	26,747	-0.27%
2022/12/26	126	60.16	19.1	60.47	61.10	106.9	26,468	0.40%	大買/鉅額交易
2022/12/23	22.1	59.52	33	59.10	59.10	-10.9	26,197	-0.04%
2022/12/22	36.1	60.48	111	60.63	59.70	-74.9	25,954	-0.29%	大賣/
2022/12/21	34.5	60.84	28.4	61.58	60.00	6.1	25,720	0.02%
2022/12/20	82.2	63.08	42.1	63.21	61.40	40.1	25,370	0.16%
2022/12/19	21.1	64.69	12.2	64.38	64.20	8.9	24,857	0.04%
2022/12/16	27.6	64.47	132.4	64.69	64.10	-104.8	24,654	-0.42%	大賣/鉅額交易
2022/12/15	50.2	67.92	52	67.72	66.50	-1.8	24,382	-0.01%
2022/12/14	50	66.85	53.3	66.76	66.80	-3.3	23,822	-0.01%
2022/12/13	38.7	65.61	53	65.74	65.00	-14.3	23,062	-0.06%
2022/12/12	99.1	64.62	244.4	62.62	66.60	-145.3	22,467	-0.65%	大賣/鉅額交易
2022/12/09	51.5	62.31	92.4	62.16	62.30	-40.9	21,593	-0.19%
2022/12/08	98	63.28	18.6	62.65	63.00	79.3	21,338	0.37%
2022/12/07	37.3	63.98	14	64.15	63.40	23.3	20,901	0.11%
2022/12/06	25.2	65.02	14.2	65.32	64.90	11.1	20,373	0.05%
2022/12/05	18	67.20	18	66.82	66.90	0	19,893	0.00%
2022/12/02	29.8	67.10	36.7	66.82	66.70	-6.9	19,576	-0.04%
2022/12/01	25.8	66.93	30.9	67.02	67.90	-5.1	18,949	-0.03%
2022/11/30	43.2	65.14	61.9	64.97	65.20	-18.7	18,126	-0.10%
2022/11/29	194.4	65.69	121.6	65.79	63.70	72.8	16,812	0.43%	大買/大賣/
2022/11/28	100.4	62.30	53.6	62.55	64.80	46.8	14,714	0.32%
2022/11/25	146.2	59.82	161.2	59.79	60.60	-15	14,089	-0.11%	大買/大賣/
2022/11/24	57	57.16	43	57.15	57.70	14	12,958	0.11%
2022/11/23	76.3	56.88	51	56.50	57.10	25.3	12,521	0.20%
2022/11/22	53	54.47	70	54.60	54.90	-17	11,541	-0.15%
2022/11/21	37	51.35	62	50.63	54.10	-25	10,587	-0.24%
2022/11/18	13	49.20	12.1	49.07	49.20	0.9	9,933	0.01%
2022/11/17	41	51.27	36	51.31	50.20	5	9,704	0.05%
2022/11/16	54	49.90	58	50.34	50.90	-4	9,257	-0.04%
2022/11/15	79	50.25	68	50.02	51.10	11	8,791	0.13%
2022/11/14	85	46.97	167	47.45	49.50	-82	7,961	-1.03%	大賣/
2022/11/11	115	45.01	33	45.07	45.00	82	7,484	1.10%	大買/
2022/11/10	37	44.88	10	45.20	44.40	27	7,462	0.36%
2022/11/09	77	45.04	46	45.58	44.80	31	7,416	0.42%
2022/11/08	32	45.69	4.5	45.81	45.35	27.5	7,303	0.38%
2022/11/07	1	45.55	25.1	45.51	45.75	-24.1	7,330	-0.33%
2022/11/04	19.1	44.13	49	44.60	45.05	-29.9	7,310	-0.41%
2022/11/03	50	44.52	5	44.66	44.45	45	7,270	0.62%
2022/11/02	31	45.67	63	45.68	45.20	-32	7,337	-0.44%
2022/11/01	31	45.41	15	45.85	45.60	16	7,586	0.21%
2022/10/31	50	45.75	65	46.16	45.60	-15	7,566	-0.20%
2022/10/28	77	45.78	47	46.05	45.75	30	7,556	0.40%
2022/10/27	95	45.85	90.1	46.16	46.55	4.9	7,447	0.07%
2022/10/26	88	44.73	46	44.88	44.40	42	7,331	0.57%
2022/10/25	49.1	44.55	19.5	44.40	44.30	29.6	7,207	0.41%
2022/10/24	175.9	46.04	60	46.06	46.00	115.9	6,936	1.67%	大買/鉅額交易
2022/10/21	34	43.43	65	44.08	45.05	-31	6,516	-0.48%
2022/10/20	34	41.85	3	41.32	41.35	31	5,996	0.52%
2022/10/19	39	43.14	81	43.44	43.00	-42	5,965	-0.70%
2022/10/18	33	43.69	1	43.35	42.80	32	6,023	0.53%
2022/10/17	37	42.88	30	43.21	43.45	7	6,156	0.11%
2022/10/14	4	42.00	9.2	42.60	42.80	-5.2	6,177	-0.08%
2022/10/13	4.4	41.45	7.3	42.32	41.05	-2.9	6,136	-0.05%
2022/10/12	7	40.95	2	40.80	41.05	5	6,071	0.08%
2022/10/11	15.2	41.25	17	41.65	40.80	-1.8	6,175	-0.03%
2022/10/07	45	42.74	51.1	42.43	42.90	-6.1	6,221	-0.10%
2022/10/06	28.1	41.67	28	41.95	41.25	0.1	6,295	0.00%
2022/10/05	31	41.67	2.1	41.78	41.20	28.9	6,646	0.43%
2022/10/04	3	41.15	2	41.20	41.20	1	6,824	0.01%
2022/09/30	2	40.83	0	0.00	41.05	2	7,162	0.03%
2022/09/28	8.1	41.95	16	41.57	41.20	-7.9	7,355	-0.11%
2022/09/27	11	42.50	18	42.83	42.65	-7	7,378	-0.09%
2022/09/26	13	42.21	4	42.20	41.85	9	7,436	0.12%
2022/09/23	6	42.98	5	43.62	42.85	1	7,635	0.01%
2022/09/22	14.1	43.38	1	43.45	43.45	13.1	7,823	0.17%
2022/09/21	0	0.00	5.4	43.12	42.60	-5.4	8,031	-0.07%
2022/09/20	9	43.11	44	42.74	43.30	-35	8,266	-0.42%
2022/09/16	1.2	41.97	13	42.07	41.95	-11.8	8,792	-0.13%
2022/09/15	0.1	42.20	8	42.15	42.05	-7.9	9,548	-0.08%
2022/09/14	1	41.80	0	0.00	42.20	1	9,969	0.01%
2022/09/13	2	42.15	162	42.34	42.15	-160	10,474	-1.53%	大賣/鉅額交易
2022/09/12	67	42.42	0	0.00	42.30	67	10,661	0.63%
2022/09/08	2	42.28	1	42.35	42.35	1	10,844	0.01%
2022/09/07	4.1	42.04	1	42.00	41.85	3.1	11,040	0.03%
2022/09/06	23	42.61	16	43.14	42.05	7	11,057	0.06%
2022/09/05	6	44.11	67	44.01	43.40	-61	11,033	-0.55%
2022/09/02	13	43.06	105	43.19	43.85	-92	11,015	-0.84%	大賣/
2022/09/01	58	43.03	36	43.10	43.20	22	10,804	0.20%
2022/08/31	1	41.25	17	41.02	41.25	-16	10,484	-0.15%
2022/08/30	15	40.66	0	0.00	40.60	15	10,489	0.14%
2022/08/29	19	40.08	10	40.25	40.15	9	10,523	0.09%
2022/08/26	12	40.05	39	41.00	41.00	-27	10,537	-0.26%
2022/08/25	167	40.01	32	40.09	39.85	135	10,558	1.28%	大買/鉅額交易
2022/08/24	5	40.77	148	40.86	40.70	-143	10,758	-1.33%	大賣/鉅額交易
2022/08/23	5	40.83	2	40.95	40.85	3	10,817	0.03%
2022/08/22	7	41.00	4	40.93	40.85	3	10,847	0.03%
2022/08/19	33	41.33	11	41.35	41.30	22	10,809	0.20%
2022/08/18	22	41.50	0	0.00	41.50	22	10,867	0.20%
2022/08/17	52	42.02	1	42.20	41.95	51	10,930	0.47%
2022/08/16	11	42.42	2	42.50	42.40	9	10,886	0.08%
2022/08/15	13	42.61	3	42.95	42.55	10	10,870	0.09%
2022/08/12	39	41.88	24	42.23	42.40	15	10,881	0.14%
2022/08/11	131	42.06	3	42.10	41.80	128	10,866	1.18%	大買/鉅額交易
2022/08/10	11	42.10	2	42.08	41.95	9	10,869	0.08%
2022/08/09	4	41.59	4	41.70	42.20	0	10,889	0.00%
2022/08/08	55	40.82	27	40.99	41.45	28	10,907	0.26%
2022/08/05	5	43.87	3	44.20	43.80	2	10,664	0.02%
2022/08/04	20	43.49	0.5	43.45	43.25	19.5	10,610	0.18%
2022/08/03	3	44.05	11.5	44.31	44.05	-8.5	10,503	-0.08%
2022/08/02	3.3	45.06	0	0.00	45.10	3.3	10,414	0.03%
2022/08/01	19.2	45.54	2	45.70	45.55	17.2	10,361	0.17%
2022/07/29	2	45.75	0	0.00	45.75	2	10,334	0.02%
2022/07/28	8.4	45.68	21	45.98	45.45	-12.6	10,296	-0.12%
2022/07/27	16	45.80	4	45.76	46.20	12	10,234	0.12%
2022/07/26	10.6	45.89	4	45.48	45.55	6.6	10,166	0.06%
2022/07/25	12	45.10	17	45.21	45.80	-5	10,061	-0.05%
2022/07/22	27.2	45.62	9	45.79	45.95	18.2	9,867	0.18%
2022/07/21	14.3	46.08	12.7	46.92	46.95	1.6	9,614	0.02%
2022/07/20	4.4	47.72	1	48.50	47.50	3.4	9,444	0.04%
2022/07/19	6.4	47.90	2	48.10	48.05	4.4	9,371	0.05%
2022/07/18	13	48.17	8	48.50	48.50	5	9,321	0.05%
2022/07/15	13	48.01	1	47.95	48.00	12	9,207	0.13%
2022/07/14	25	48.83	16	49.00	49.00	9	9,075	0.10%
2022/07/13	10	48.44	17	48.78	49.00	-7	8,896	-0.08%
2022/07/12	37	46.65	18	46.76	46.90	19	8,479	0.22%
2022/07/11	4	46.14	6	46.28	46.10	-2	8,246	-0.02%
2022/07/08	3	44.50	28	44.42	44.70	-25	8,045	-0.31%
2022/07/07	1	42.45	30	43.85	43.70	-29	7,907	-0.37%
2022/07/06	21	43.20	7	43.53	42.50	14	7,786	0.18%
2022/07/05	22.2	44.35	53	44.67	44.50	-30.9	7,651	-0.40%
2022/07/04	11.4	44.87	19	44.82	44.40	-7.6	7,573	-0.10%
2022/07/01	65.5	45.11	37	44.93	44.40	28.5	7,468	0.38%
2022/06/30	33	47.79	25	47.17	47.20	8	7,202	0.11%
2022/06/29	13	47.80	20	48.58	47.50	-7	6,978	-0.10%
2022/06/28	7	48.77	59	48.79	48.35	-52	6,707	-0.78%
2022/06/27	7	49.19	9	49.53	50.20	-2	6,443	-0.03%
2022/06/24	20	49.99	11.3	49.87	50.00	8.7	6,089	0.14%
2022/06/23	48	50.21	44	50.20	50.50	4	5,800	0.07%
2022/06/22	21.1	49.05	34.2	49.23	49.10	-13.1	4,986	-0.26%
2022/06/21	53	48.53	28.5	48.40	49.75	24.5	4,553	0.54%
2022/06/20	3.1	45.51	16.5	45.07	45.30	-13.4	3,987	-0.34%
2022/06/17	20	46.19	5	46.15	46.10	15	3,770	0.40%
2022/06/16	4.7	46.46	22.4	46.44	45.80	-17.7	3,557	-0.50%
2022/06/15	8	45.51	17.4	45.40	45.40	-9.4	3,336	-0.28%
2022/06/14	6	44.29	49	44.74	44.80	-43	3,285	-1.31%
2022/06/13	19	45.92	144	45.75	45.40	-125	3,201	-3.90%	大賣/鉅額交易
2022/06/10	4	44.88	7	45.09	45.40	-3	3,116	-0.10%
2022/06/09	2	44.83	25	45.15	45.20	-23	3,089	-0.74%
2022/06/08	5	44.36	1.6	44.63	44.35	3.4	3,099	0.11%
2022/06/07	7	44.56	1	44.25	44.35	6	3,070	0.20%
2022/06/06	13	44.54	3	45.05	44.70	10	3,007	0.33%
2022/06/02	14.2	45.40	34	45.42	45.15	-19.9	3,005	-0.66%
2022/06/01	46	46.08	141.5	45.01	45.80	-95.5	2,937	-3.25%	大賣/
2022/05/31	18	44.14	119.5	43.85	44.45	-101.5	2,668	-3.80%	大賣/鉅額交易
2022/05/30	0	0.00	3	43.37	43.70	-3	2,530	-0.12%
2022/05/27	1	43.50	31	43.43	43.30	-30	2,472	-1.21%
2022/05/26	109	43.37	8	43.51	43.15	101	2,442	4.13%	大買/
2022/05/25	17	42.57	25.5	42.48	43.15	-8.5	2,352	-0.36%
2022/05/24	75	42.09	0	0.00	42.15	75	2,309	3.25%
2022/05/23	93	42.04	15	42.25	42.10	78	2,264	3.44%
2022/05/20	3	42.23	2	42.35	41.95	1	2,280	0.04%
2022/05/19	73	41.67	6	41.85	42.20	67	2,270	2.95%
2022/05/18	0	0.00	6	41.95	42.05	-6	2,204	-0.27%
2022/05/17	17	41.84	23	41.75	41.95	-6	2,198	-0.27%
2022/05/16	3.4	41.88	29.9	41.40	42.00	-26.5	2,128	-1.24%
2022/05/13	58	40.10	4.1	40.73	40.10	54	1,945	2.77%
2022/05/12	0	0.00	0.4	38.45	38.10	-0.4	1,868	-0.02%
2022/05/11	0	0.00	0.2	38.30	38.65	-0.2	1,865	-0.01%
2022/05/09	12	38.80	0	0.00	38.70	12	1,865	0.64%
2022/05/06	29	39.55	0	0.00	39.55	29	1,836	1.58%
2022/05/05	38	40.06	0	0.00	40.05	38	1,837	2.07%
2022/05/04	0	0.00	0.5	40.10	40.10	-0.5	1,849	-0.03%
2022/05/03	7	39.72	2	39.65	39.65	5	1,885	0.27%
2022/04/29	2	39.85	0	0.00	39.60	2	1,908	0.10%
2022/04/28	3	39.65	1	39.60	39.60	2	1,960	0.10%
2022/04/27	11	39.48	1	39.25	39.60	10	1,972	0.51%
2022/04/26	2.5	40.20	0	0.00	40.15	2.5	2,049	0.12%
2022/04/25	3	40.27	1	40.15	40.10	2	2,081	0.10%
2022/04/22	0	0.00	1	40.85	41.20	-1	2,099	-0.05%
2022/04/21	8	41.28	8	41.29	41.10	0	2,154	0.00%
2022/04/20	0	0.00	0.5	40.90	40.95	-0.5	2,209	-0.02%
2022/04/18	1	40.00	0	0.00	40.00	1	2,245	0.04%
2022/04/15	1.1	40.60	1	40.55	40.55	0.1	2,267	0.00%
2022/04/14	2	40.60	2.5	40.70	40.50	-0.5	2,350	-0.02%
2022/04/13	0	0.00	2	39.90	39.95	-2	2,372	-0.08%
2022/04/12	2	39.20	0	0.00	39.10	2	2,472	0.08%
2022/04/11	8	39.34	50	39.99	39.10	-42	2,555	-1.64%
2022/04/08	1.3	40.04	10	40.00	39.90	-8.7	2,701	-0.32%
2022/04/07	4	40.21	104	40.20	39.90	-100	2,754	-3.63%	大賣/
2022/04/06	1	40.75	3	40.55	40.55	-2	2,779	-0.07%
2022/04/01	1	40.30	1	40.45	40.35	0	2,797	0.00%
2022/03/31	1	40.75	0	0.00	40.70	1	2,820	0.04%
2022/03/30	45	40.67	6	40.80	40.65	39	2,877	1.36%
2022/03/29	0	0.00	2	40.45	40.50	-2	2,871	-0.07%
2022/03/28	2	40.13	2	40.25	40.10	0	2,875	0.00%
2022/03/25	113	40.44	0	0.00	40.40	113	2,888	3.91%	大買/鉅額交易
2022/03/24	81	40.45	0	0.00	40.55	81	2,930	2.76%
2022/03/23	70	40.48	0.5	40.45	40.70	69.5	2,976	2.34%
2022/03/22	67	40.14	3	40.08	40.30	64	2,996	2.14%
2022/03/21	75	40.01	0.5	39.95	39.95	74.5	3,002	2.48%
2022/03/18	75	39.76	1	39.70	39.80	74	3,030	2.44%
2022/03/17	0	0.00	1	39.55	39.60	-1	3,024	-0.03%
2022/03/16	1	38.90	0	0.00	39.00	1	3,028	0.03%
2022/03/15	0	0.00	1	38.85	38.85	-1	3,033	-0.03%
2022/03/14	4	39.14	1	39.20	39.10	3	3,026	0.10%
2022/03/11	21	39.31	3	39.40	39.05	18	3,025	0.59%
2022/03/10	2	40.10	3.5	40.36	40.30	-1.5	2,959	-0.05%
2022/03/09	2.5	39.13	0	0.00	39.30	2.5	2,948	0.08%
2022/03/08	7.1	39.19	0	0.00	38.90	7.1	2,973	0.24%
2022/03/07	2	39.93	0	0.00	39.70	2	2,936	0.07%
2022/03/04	1	41.00	0	0.00	40.90	1	2,906	0.03%
2022/03/03	10	41.35	1	41.35	41.25	9	2,969	0.30%
2022/03/02	1	41.20	1	41.40	41.25	0	3,053	0.00%
2022/02/25	0	0.00	36	40.65	40.85	-36	3,128	-1.15%
2022/02/24	3.5	41.14	16	40.83	40.70	-12.5	3,250	-0.38%
2022/02/23	1	42.00	0	0.00	41.85	1	3,355	0.03%
2022/02/22	7	42.16	3	41.67	41.75	4	3,515	0.11%
2022/02/21	2	42.75	5.5	42.72	42.75	-3.5	3,568	-0.10%
2022/02/18	2	41.93	2	42.05	42.40	0	3,706	0.00%
2022/02/17	6	42.20	8	42.18	42.25	-2	3,963	-0.05%
2022/02/16	2	41.63	2	41.85	41.70	0	3,962	0.00%
2022/02/15	4	41.46	0	0.00	41.55	4	4,040	0.10%
2022/02/14	1	41.30	2	41.15	41.20	-1	4,128	-0.02%
2022/02/11	2	41.83	0	0.00	41.80	2	4,152	0.05%
2022/02/10	2	41.83	14	42.13	41.85	-12	4,201	-0.29%
2022/02/09	13	41.91	2	42.00	42.00	11	4,231	0.26%
2022/02/08	0	0.00	4	42.10	42.05	-4	4,253	-0.09%
2022/02/07	0	0.00	1	41.65	41.75	-1	4,312	-0.02%
2022/01/25	1	40.90	0	0.00	40.80	1	4,417	0.02%
2022/01/21	9	41.45	1	41.70	41.35	8	4,537	0.18%
2022/01/20	0	0.00	2	42.18	42.00	-2	4,538	-0.04%
2022/01/19	18	41.97	6	42.37	41.80	12	4,576	0.26%
2022/01/18	3	42.83	14	42.80	42.75	-11	4,557	-0.24%
2022/01/17	12	43.09	10	43.36	43.10	2	4,644	0.04%
2022/01/14	16	43.53	11	43.63	43.55	5	4,736	0.11%
2022/01/13	4	43.45	6.5	43.61	43.45	-2.5	4,898	-0.05%
2022/01/12	14	42.65	11	42.70	42.60	3	4,951	0.06%
2022/01/11	3	42.72	1	42.85	42.75	2	5,175	0.04%
2022/01/10	0.5	42.95	2	43.03	43.30	-1.5	5,515	-0.03%
2022/01/07	98	43.80	24	43.75	43.60	74	5,730	1.29%
2022/01/06	2	43.15	6	43.28	43.60	-4	5,794	-0.07%
2022/01/05	15	43.58	29.5	43.32	43.55	-14.5	5,988	-0.24%
2022/01/04	19	43.10	12	43.17	43.25	7	6,131	0.11%
2022/01/03	32	42.95	23	42.55	42.85	9	6,645	0.14%
2021/12/30	3	41.83	0	0.00	41.90	3	6,725	0.04%
2021/12/29	6.6	42.01	7	41.96	42.05	-0.4	6,916	-0.01%
2021/12/28	7	41.92	4	42.11	41.85	3	6,959	0.04%
2021/12/27	4	41.93	2	41.95	42.00	2	7,032	0.03%
2021/12/24	4	41.75	24	42.10	42.30	-20	7,180	-0.28%
2021/12/23	0	0.00	3	41.80	41.95	-3	7,243	-0.04%
2021/12/22	8	41.86	0	0.00	41.60	8	7,395	0.11%
2021/12/21	2	41.63	1	41.85	41.80	1	7,547	0.01%
2021/12/20	17	41.94	6.5	41.92	41.85	10.5	7,868	0.13%
2021/12/16	1	41.25	40	41.20	41.25	-39	8,246	-0.47%
2021/12/15	3	41.08	0	0.00	41.15	3	8,731	0.03%
2021/12/14	11	41.10	0	0.00	41.10	11	9,503	0.12%
2021/12/13	1	41.50	0	0.00	41.55	1	9,818	0.01%
2021/12/10	24	41.44	48	41.34	41.35	-24	10,132	-0.24%
2021/12/09	2	41.68	10	41.80	41.70	-8	10,150	-0.08%
2021/12/08	1	42.00	0	0.00	41.70	1	10,165	0.01%
2021/12/07	2	41.53	2	41.65	41.90	0	10,150	0.00%
2021/12/06	3	41.55	1	41.55	41.55	2	10,137	0.02%
2021/12/03	6	41.43	3	41.50	41.45	3	10,151	0.03%
2021/12/02	0	0.00	1	41.35	41.30	-1	10,165	-0.01%
2021/12/01	33	41.30	0	0.00	41.55	33	10,150	0.33%
2021/11/30	3	41.00	2	41.65	41.00	1	10,150	0.01%
2021/11/29	10	41.13	7	41.26	41.10	3	10,145	0.03%
2021/11/26	25.5	41.77	10	41.85	41.60	15.5	10,092	0.15%
2021/11/25	1	42.50	28	42.89	42.40	-27	10,021	-0.27%
2021/11/24	3.5	43.05	34	42.78	42.80	-30.5	10,011	-0.30%
2021/11/23	33	43.96	25	43.85	43.15	8	9,994	0.08%
2021/11/22	69	44.01	16.4	43.98	44.05	52.6	9,908	0.53%
2021/11/19	20	43.59	23.1	43.79	43.30	-3.1	9,740	-0.03%
2021/11/18	15.6	43.14	62.1	43.41	43.10	-46.5	9,587	-0.48%
2021/11/17	13	43.31	43.5	43.20	43.40	-30.5	9,523	-0.32%
2021/11/16	54.2	43.13	29	43.25	43.35	25.2	9,379	0.27%
2021/11/15	0	0.00	6	41.98	41.90	-6	9,147	-0.07%
2021/11/12	13	41.33	23	41.78	41.85	-10	9,137	-0.11%
2021/11/11	33	41.09	0	0.00	40.80	33	9,095	0.36%
2021/11/10	10	41.68	19.7	41.66	41.55	-9.7	9,033	-0.11%
2021/11/09	13	41.95	1	42.15	42.10	12	9,018	0.13%
2021/11/08	15	41.62	39	41.74	41.50	-24	8,969	-0.27%
2021/11/05	15	41.75	4	41.79	41.85	11	8,947	0.12%
2021/11/04	2	41.50	6	41.89	41.50	-4	8,966	-0.04%
2021/11/03	8	41.45	4	41.30	41.40	4	8,918	0.04%
2021/11/02	41	41.70	4	41.95	41.50	37	8,965	0.41%
2021/11/01	32	41.25	30	41.01	41.35	2	8,871	0.02%
2021/10/29	6	41.32	22	41.17	41.10	-16	8,813	-0.18%
2021/10/28	7.4	42.23	29.4	42.43	41.90	-22	8,730	-0.25%
2021/10/27	17	42.25	38	42.37	42.25	-21	8,705	-0.24%
2021/10/26	22	42.38	13	42.57	42.40	9	8,666	0.10%
2021/10/25	21	42.82	31	42.52	42.70	-10	8,597	-0.12%
2021/10/22	20	42.35	8	42.70	42.20	12	8,522	0.14%
2021/10/21	17	42.51	28.4	42.38	43.10	-11.4	8,420	-0.14%
2021/10/20	31	41.75	16	42.03	41.40	15	8,208	0.18%
2021/10/19	37	42.34	48	42.26	41.90	-11	8,091	-0.14%
2021/10/18	49	42.94	33	43.19	42.15	16	7,879	0.20%
2021/10/15	17	43.68	35	43.60	44.25	-18	7,551	-0.24%
2021/10/14	5	43.62	4	43.60	42.95	1	7,346	0.01%
2021/10/13	14	42.81	14	42.82	43.65	0	7,244	0.00%
2021/10/12	27	43.50	14	43.95	42.70	13	7,081	0.18%
2021/10/08	58	44.45	45	44.20	44.20	13	6,883	0.19%
2021/10/07	34	42.79	16	42.70	43.05	18	6,326	0.28%
2021/10/06	65	41.62	41	41.75	42.15	24	6,118	0.39%
2021/10/05	8	40.15	32.7	40.00	40.30	-24.7	5,905	-0.42%
2021/10/04	56	40.75	4	41.05	40.60	52	5,852	0.89%
2021/10/01	20.1	41.11	5	41.64	40.25	15.1	5,782	0.26%
2021/09/30	1	42.40	1	42.20	42.70	0	5,642	0.00%
2021/09/29	8.2	42.01	3	42.18	42.00	5.2	5,550	0.09%
2021/09/28	7	42.47	1	42.70	42.80	6	5,453	0.11%
2021/09/27	11	44.49	23	44.35	43.10	-12	5,411	-0.22%
2021/09/24	13	43.61	28	43.67	44.00	-15	5,138	-0.29%
2021/09/23	26	43.35	22	43.77	43.80	4	4,989	0.08%
2021/09/22	71	43.93	73.1	43.64	43.70	-2.1	4,756	-0.04%
2021/09/17	75	43.60	88.2	43.22	43.95	-13.2	4,291	-0.31%
2021/09/16	28	41.14	90.1	41.03	41.15	-62.1	3,610	-1.72%
2021/09/15	65	39.29	41.8	39.78	40.30	23.2	3,399	0.68%
2021/09/14	0	0.00	1.3	37.88	38.25	-1.3	3,195	-0.04%
2021/09/13	6	37.67	5.5	37.89	38.05	0.5	3,189	0.02%
2021/09/10	30	37.20	3	37.17	37.15	27	3,229	0.84%
2021/09/09	1	36.90	0	0.00	36.85	1	3,326	0.03%
2021/09/08	2	37.15	15.6	37.13	36.90	-13.6	3,339	-0.41%
2021/09/07	2	37.40	16.1	37.68	37.50	-14.1	3,374	-0.42%
2021/09/06	4	37.76	1.9	37.66	37.50	2.1	3,386	0.06%
2021/09/03	2	37.80	1	38.15	38.10	1	3,381	0.03%
2021/09/02	5	37.85	2.3	38.12	37.85	2.7	3,378	0.08%
2021/09/01	1.4	38.02	2	37.93	38.00	-0.6	3,369	-0.02%
2021/08/31	7	37.76	1	37.75	37.85	6	3,366	0.18%
2021/08/30	1	37.90	1	37.95	38.10	0	3,373	0.00%
2021/08/27	4	38.04	8	37.91	38.00	-4	3,369	-0.12%
2021/08/26	3	37.40	16	37.80	37.45	-13	3,367	-0.39%
2021/08/25	19.3	37.27	4	37.31	37.30	15.3	3,369	0.45%
2021/08/24	1	36.95	71	36.90	36.95	-70	3,388	-2.07%
2021/08/23	99	36.71	0	0.00	36.65	99	3,411	2.90%
2021/08/20	2	36.43	0.5	36.90	36.35	1.5	3,439	0.04%
2021/08/19	2	36.90	0	0.00	36.70	2	3,468	0.06%
2021/08/18	4	36.43	1	37.55	37.55	3	3,469	0.09%
2021/08/17	14	37.41	0.9	37.75	37.00	13.1	3,480	0.38%
2021/08/16	11	37.90	0	0.00	37.80	11	3,481	0.32%
2021/08/13	14	38.72	0	0.00	38.50	14	3,483	0.40%
2021/08/12	5	39.15	0	0.00	39.05	5	3,491	0.14%
2021/08/11	5	39.09	8	39.22	39.15	-3	3,558	-0.08%
2021/08/10	18	39.61	7	40.06	39.40	11	3,646	0.30%
2021/08/09	7	40.26	6.2	40.74	40.35	0.8	3,746	0.02%
2021/08/06	9	41.27	7	41.71	40.90	2	3,899	0.05%
2021/08/05	6.2	40.19	1	40.35	40.10	5.2	3,965	0.13%
2021/08/04	12.1	39.83	1.1	39.78	40.00	11	4,156	0.26%
2021/08/03	7	39.42	0	0.00	39.40	7	4,282	0.16%
2021/08/02	1.1	39.87	1	40.20	40.30	0.1	4,323	0.00%
2021/07/30	7	39.94	10	39.95	39.90	-3	4,420	-0.07%
2021/07/29	0	0.00	16	40.10	40.25	-16	4,468	-0.36%
2021/07/28	5	39.72	9.4	39.82	39.70	-4.4	4,571	-0.10%
2021/07/27	6	40.94	17.2	40.87	40.40	-11.2	4,794	-0.23%
2021/07/23	1	41.00	3	41.10	41.00	-2	5,029	-0.04%
2021/07/22	1	40.75	9	40.88	40.70	-8	5,087	-0.16%
2021/07/21	10.5	40.12	11	39.97	40.00	-0.5	5,135	-0.01%
2021/07/20	3	40.78	7	41.19	40.60	-4	5,149	-0.08%
2021/07/19	15	41.55	0	0.00	41.35	15	5,206	0.29%
2021/07/16	1	42.40	38	42.47	42.50	-37	5,419	-0.68%
2021/07/15	21	41.75	3	41.67	41.75	18	5,568	0.32%
2021/07/14	21	41.31	6	41.65	41.15	15	5,798	0.26%
2021/07/13	1	42.30	2	42.40	42.00	-1	5,921	-0.02%
2021/07/12	0.3	42.00	7	41.97	42.50	-6.7	6,040	-0.11%
2021/07/09	5	41.99	73	42.14	41.95	-68	6,373	-1.07%
2021/07/08	12	42.30	47	42.58	42.00	-35	6,864	-0.51%
2021/07/07	3	42.60	0.4	42.80	42.60	2.6	7,496	0.03%
2021/07/06	16	42.78	13	43.08	42.70	3	7,871	0.04%
2021/07/05	58.4	43.06	5	43.64	42.80	53.4	8,124	0.66%
2021/07/02	11.5	43.04	111	42.92	43.00	-99.5	8,189	-1.21%	大賣/
2021/07/01	39	42.57	6	42.78	42.15	33	8,194	0.40%
2021/06/30	2	42.60	7	42.46	42.60	-5	8,237	-0.06%
2021/06/29	0	0.00	3	42.25	42.30	-3	8,331	-0.04%
2021/06/28	15	42.16	52	42.42	42.50	-37	8,484	-0.44%
2021/06/25	28	42.49	2.5	42.64	42.50	25.5	8,515	0.30%
2021/06/24	149.5	42.28	29	42.11	42.75	120.5	8,614	1.40%	大買/鉅額交易
2021/06/23	40	40.99	73	41.44	41.60	-33	8,997	-0.37%
2021/06/22	45	39.73	6	40.10	40.00	39	9,683	0.40%
2021/06/21	43	39.64	9	40.42	39.50	34	10,778	0.32%
2021/06/18	9	40.71	6	40.50	40.50	3	10,830	0.03%
2021/06/17	3	39.70	2	40.13	40.20	1	10,808	0.01%
2021/06/16	2	39.95	8	40.13	40.05	-6	10,903	-0.06%
2021/06/15	4	39.39	0	0.00	39.40	4	11,015	0.04%
2021/06/11	2	39.75	1	40.20	39.65	1	11,273	0.01%
2021/06/09	1	39.40	0	0.00	39.35	1	11,374	0.01%
2021/06/08	0	0.00	1	40.00	39.65	-1	11,406	-0.01%
2021/06/07	1	39.30	0.3	39.60	39.80	0.8	11,473	0.01%
2021/06/04	0.3	40.05	0	0.00	40.15	0.3	11,526	0.00%
2021/06/03	6	40.16	0	0.00	40.10	6	11,617	0.05%
2021/06/02	5	39.80	1	40.15	40.10	4	11,720	0.03%
2021/06/01	4	39.50	4	39.81	40.10	0	11,728	0.00%
2021/05/31	2	39.78	17	39.69	39.45	-15	11,793	-0.13%
2021/05/28	1.5	39.50	94	39.08	39.70	-92.5	11,827	-0.78%
2021/05/27	13	38.86	51	38.98	38.80	-38	11,868	-0.32%
2021/05/26	5	39.15	6	39.48	39.80	-1	11,895	-0.01%
2021/05/25	16	39.88	27	40.05	39.55	-11	12,015	-0.09%
2021/05/24	0	0.00	5	39.50	39.50	-5	12,265	-0.04%
2021/05/21	7	39.19	6	39.41	39.20	1	12,377	0.01%
2021/05/20	4	38.71	11	38.78	38.60	-7	12,562	-0.06%
2021/05/19	4	38.90	7	38.88	39.20	-3	12,798	-0.02%
2021/05/18	1	37.15	10	38.18	38.85	-9	12,797	-0.07%
2021/05/17	18	36.25	7	36.58	36.00	11	12,762	0.09%
2021/05/14	24	39.67	6	39.68	38.90	18	12,672	0.14%
2021/05/13	20.3	37.48	12.6	38.63	38.40	7.6	12,556	0.06%
2021/05/12	18	38.98	10.3	37.98	38.10	7.7	12,478	0.06%
2021/05/11	5	41.19	16.8	40.76	40.60	-11.8	12,357	-0.10%
2021/05/10	9	43.19	4	43.31	43.20	5	12,322	0.04%
2021/05/07	7.9	42.17	11	42.50	42.90	-3.1	12,358	-0.02%
2021/05/06	9	40.72	12	40.85	40.55	-3	12,440	-0.02%
2021/05/05	11	40.54	23	40.97	40.40	-12	12,720	-0.09%
2021/05/04	44	40.49	23	40.57	40.50	21	12,698	0.17%
2021/05/03	25	43.61	56.9	43.85	42.95	-31.9	12,571	-0.25%
2021/04/29	6	45.26	19	45.42	45.40	-13	12,565	-0.10%
2021/04/28	9	45.06	9	45.24	45.15	0	12,567	0.00%
2021/04/27	1	45.40	38	45.54	45.60	-37	12,645	-0.29%
2021/04/26	7	44.91	66	45.17	44.75	-59	12,694	-0.46%
2021/04/23	56.1	44.78	25	44.87	44.60	31.1	12,780	0.24%
2021/04/22	41	45.28	179.5	45.84	44.35	-138.5	12,901	-1.07%	大賣/鉅額交易
2021/04/21	37	46.68	5	46.82	46.50	32	12,842	0.25%
2021/04/20	27	47.60	87.3	47.34	47.85	-60.3	12,734	-0.47%
2021/04/19	18	46.53	41.1	46.36	46.40	-23.1	12,771	-0.18%
2021/04/16	20	45.70	30.7	45.77	45.65	-10.7	12,810	-0.08%
2021/04/15	96.2	45.86	21.7	45.98	45.55	74.5	12,884	0.58%
2021/04/14	175	46.88	216.3	46.69	47.20	-41.3	12,794	-0.32%	大買/大賣/
2021/04/13	207.9	46.97	121.8	47.42	46.80	86.1	13,010	0.66%	大買/大賣/
2021/04/12	111	46.06	50.1	46.20	46.30	60.9	12,787	0.48%	大買/
2021/04/09	69.5	44.86	34	44.91	44.70	35.5	13,190	0.27%
2021/04/08	47	44.03	11.1	44.10	44.05	35.9	13,439	0.27%
2021/04/07	11	44.00	0	0.00	43.95	11	13,403	0.08%
2021/04/06	14	44.09	3.3	44.09	44.00	10.7	13,536	0.08%
2021/04/01	3	43.95	5	44.06	44.45	-2	14,220	-0.01%
2021/03/31	23	44.10	14	44.05	44.05	9	14,437	0.06%
2021/03/30	11	43.20	21	43.42	43.35	-10	14,258	-0.07%
2021/03/29	32	43.29	34	43.56	43.45	-2	14,224	-0.01%
2021/03/26	55	43.50	33.3	43.90	43.25	21.7	14,084	0.15%
2021/03/25	112	46.19	63.2	46.34	45.10	48.8	13,578	0.36%	大買/
2021/03/24	195.1	44.40	212.3	44.53	46.65	-17.1	12,788	-0.13%	大買/大賣/
2021/03/23	9	42.70	11	42.82	42.45	-2	11,679	-0.02%
2021/03/22	51.4	41.90	69	42.15	42.45	-17.6	11,591	-0.15%
2021/03/19	39	42.15	18.1	42.13	42.10	20.9	11,540	0.18%
2021/03/18	29	43.39	77.7	43.42	42.80	-48.7	11,438	-0.43%
2021/03/17	38.7	43.24	65	43.27	43.30	-26.3	11,313	-0.23%
2021/03/16	62	42.99	56.1	42.63	42.75	5.9	11,058	0.05%
2021/03/15	87	42.31	35	42.47	42.25	52	10,985	0.47%
2021/03/12	35	42.50	0	0.00	42.50	35	10,965	0.32%
2021/03/11	12	42.39	2	42.78	42.40	10	10,998	0.09%
2021/03/10	8	42.53	3	42.63	42.35	5	10,968	0.05%
2021/03/09	8.1	41.94	17	42.46	42.85	-8.9	10,911	-0.08%
2021/03/08	13	42.39	14	42.66	42.10	-1	10,839	-0.01%
2021/03/05	3	41.47	0	0.00	41.50	3	10,725	0.03%
2021/03/04	5	41.55	3	41.83	41.60	2	10,714	0.02%
2021/03/03	3	41.92	4	41.74	41.85	-1	10,655	-0.01%
2021/03/02	25	41.63	51	41.53	41.20	-26	10,597	-0.25%
2021/02/26	25	41.80	3	41.92	41.65	22	10,553	0.21%
2021/02/25	37	43.01	7	42.69	42.60	30	10,566	0.28%
2021/02/24	57	41.63	14	42.27	41.40	43	10,518	0.41%
2021/02/23	7	42.89	8	43.31	43.55	-1	10,325	-0.01%
2021/02/22	23	43.10	30	43.48	42.90	-7	10,227	-0.07%
2021/02/19	37	43.19	56	42.65	43.70	-19	10,159	-0.19%
2021/02/18	6.2	41.10	6	40.83	41.10	0.2	9,965	0.00%
2021/02/17	4	40.61	3	40.60	40.90	1	10,053	0.01%
2021/02/05	3	40.03	18	40.16	40.00	-15	10,018	-0.15%
2021/02/04	17	40.65	15	40.35	40.35	2	9,982	0.02%
2021/02/03	17	41.21	18	41.28	40.95	-1	9,973	-0.01%
2021/02/02	8	41.09	4	41.15	41.15	4	9,943	0.04%
2021/02/01	7	40.14	3.9	40.24	40.45	3.1	9,892	0.03%
2021/01/29	14	41.53	16.5	41.33	40.90	-2.5	9,858	-0.03%
2021/01/28	29	41.67	10	41.76	41.35	19	9,789	0.19%
2021/01/27	31	42.49	65	42.20	43.20	-34	9,589	-0.35%
2021/01/26	9	41.43	3	41.40	41.10	6	9,261	0.06%
2021/01/25	56	41.87	14	43.11	41.95	42	9,225	0.46%
2021/01/22	17	42.28	23	42.31	43.20	-6	9,197	-0.07%
2021/01/21	34	41.09	7	41.45	40.95	27	9,061	0.30%
2021/01/20	10.1	41.84	13	42.58	41.45	-2.9	8,987	-0.03%
2021/01/19	10	44.00	0	0.00	43.05	10	8,845	0.11%
2021/01/18	8	42.80	14	43.45	43.55	-6	8,730	-0.07%
2021/01/15	26	43.24	36	42.70	42.75	-10	8,578	-0.12%
2021/01/14	14	44.33	6	45.20	44.30	8	8,366	0.10%
2021/01/13	24	44.85	12	44.65	44.45	12	8,162	0.15%
2021/01/12	32	45.50	28	44.05	43.95	4	8,071	0.05%
2021/01/11	26.1	46.83	34	47.08	46.80	-7.9	7,913	-0.10%
2021/01/08	36	47.05	38.7	47.44	46.55	-2.7	7,853	-0.03%
2021/01/07	155	48.76	36	48.43	48.00	119	7,662	1.55%	大買/鉅額交易
2021/01/06	58	49.92	83.2	50.28	49.00	-25.2	7,415	-0.34%
2021/01/05	53	49.45	53.1	49.49	48.85	-0.1	6,700	0.00%
2021/01/04	132	49.47	128.5	49.17	50.90	3.5	6,279	0.06%	大買/大賣/
2020/12/31	74.9	45.77	166	44.70	46.90	-91.1	5,551	-1.64%	大賣/
2020/12/30	10	42.42	13.9	42.75	42.85	-3.9	5,130	-0.08%
2020/12/29	41.9	42.42	86.4	42.26	42.20	-44.5	5,130	-0.87%
2020/12/28	216.3	43.48	96.4	43.18	43.50	119.9	4,966	2.41%	大買/鉅額交易
2020/12/25	83.2	39.93	80.3	39.74	41.05	3	4,236	0.07%
2020/12/24	6	37.38	6	37.63	37.35	0	3,943	0.00%
2020/12/23	18	37.02	18	37.33	37.20	0	3,965	0.00%
2020/12/22	23	37.43	22	37.56	37.00	1	3,990	0.03%
2020/12/18	4	36.85	1	37.55	37.55	3	3,965	0.08%
2020/12/17	3	36.97	1	37.10	36.90	2	4,034	0.05%
2020/12/16	3	37.45	0.7	37.25	37.50	2.3	4,059	0.06%
2020/12/15	5.1	36.65	5	36.70	36.50	0.1	4,114	0.00%
2020/12/14	3.8	36.66	0.3	36.70	36.70	3.5	4,295	0.08%
2020/12/11	7	36.87	3	37.08	36.80	4	4,351	0.09%
2020/12/10	1	37.40	1	37.60	37.65	0	4,463	0.00%
2020/12/09	0.2	37.75	0	0.00	37.85	0.2	4,563	0.00%
2020/12/07	8	37.60	3	37.77	37.65	5	4,911	0.10%
2020/12/04	7	38.27	0	0.00	38.45	7	5,046	0.14%
2020/12/02	1	38.20	0.6	38.37	38.55	0.4	5,096	0.01%
2020/11/27	1.1	38.74	0	0.00	39.35	1.1	5,360	0.02%
2020/11/26	1	39.15	11.1	39.20	39.20	-10.1	5,594	-0.18%
2020/11/25	11	39.55	7	39.40	39.50	4	5,902	0.07%
2020/11/24	12	38.79	85.1	39.17	38.75	-73.1	6,017	-1.21%
2020/11/23	29	40.62	10.6	40.23	40.10	18.4	6,060	0.30%
2020/11/20	21	39.71	20	39.90	40.05	1	6,286	0.02%
2020/11/19	14	38.96	19	39.13	38.90	-5	6,314	-0.08%
2020/11/18	9	38.83	8.6	38.90	39.00	0.4	6,319	0.01%
2020/11/17	2	37.55	10	37.59	38.10	-8	6,289	-0.13%
2020/11/16	31	37.50	3	37.38	37.70	28	6,399	0.44%
2020/11/13	1.1	36.32	10	36.56	36.25	-8.9	6,375	-0.14%
2020/11/12	3	35.72	2	35.90	36.00	1	6,632	0.02%
2020/11/11	0	0.00	4	35.86	35.90	-4	6,804	-0.06%
2020/11/10	2	35.10	5	35.13	35.05	-3	6,818	-0.04%
2020/11/09	7	34.34	24	34.61	34.50	-17	6,897	-0.25%
2020/11/06	21	34.01	0.6	34.82	34.00	20.4	7,052	0.29%
2020/11/05	7	35.26	9.4	35.04	34.90	-2.4	7,399	-0.03%
2020/11/04	5.9	35.21	0	0.00	35.15	5.9	7,647	0.08%
2020/11/03	3.7	35.23	1	35.55	35.05	2.7	7,742	0.04%
2020/11/02	10	34.67	8	34.78	34.90	2	7,806	0.03%
2020/10/30	14.1	36.21	12.9	36.71	35.60	1.2	7,864	0.01%
2020/10/29	0	37.55	1	37.70	37.55	-1	7,849	-0.01%
2020/10/28	0.1	38.10	1.6	38.16	38.30	-1.5	7,917	-0.02%
2020/10/27	0.1	38.19	1	38.50	38.20	-0.9	7,957	-0.01%
2020/10/26	0.3	38.20	8.1	38.35	38.30	-7.8	8,080	-0.10%
2020/10/23	0.2	38.05	0.6	38.05	38.05	-0.4	8,107	-0.01%
2020/10/22	0.4	38.10	4.5	38.16	38.20	-4.2	8,212	-0.05%
2020/10/21	0	0.00	1	38.20	38.20	-1	8,288	-0.01%
2020/10/20	13	38.13	18	38.19	38.30	-5	8,430	-0.06%
2020/10/19	23.6	38.62	15.5	39.60	38.00	8.2	8,490	0.10%
2020/10/06	0	0.00	76	23.49	23.95	-76	8,403	-0.90%
2020/10/05	13	22.81	7	22.94	22.85	6	8,393	0.07%
2020/09/30	34	22.97	10	23.22	22.95	24	8,477	0.28%
2020/09/29	7	23.33	8	23.34	23.30	-1	8,629	-0.01%
2020/09/28	27	23.04	7	23.17	23.00	20	8,866	0.23%
2020/09/25	0	0.00	19	22.67	22.60	-19	8,961	-0.21%
2020/09/24	6	22.53	48	22.58	22.55	-42	8,931	-0.47%
2020/09/23	24	23.01	0	0.00	22.80	24	8,866	0.27%
2020/09/22	31	23.50	25	24.20	23.40	6	8,809	0.07%
2020/09/21	3	24.20	3	24.47	24.30	0	8,759	0.00%
2020/09/18	10	24.17	12	24.15	24.30	-2	8,856	-0.02%
2020/09/17	2	23.78	5	23.92	23.75	-3	8,918	-0.03%
2020/09/16	2	23.60	2	23.63	23.50	0	8,958	0.00%
2020/09/15	13	23.80	2	23.80	23.75	11	8,950	0.12%
2020/09/11	16	23.77	0	0.00	23.70	16	9,128	0.18%
2020/09/10	1	24.30	0	0.00	24.35	1	9,194	0.01%
2020/09/09	9	24.39	18	24.29	24.45	-9	9,265	-0.10%
2020/09/08	19	24.44	98	24.22	24.25	-79	9,286	-0.85%
2020/09/07	15	25.62	6.1	25.45	25.20	8.9	9,275	0.10%
2020/09/04	4	25.83	10	25.49	25.45	-6	9,415	-0.06%
2020/09/03	1	25.30	26	25.47	25.30	-25	9,458	-0.26%
2020/09/02	9	25.46	2	26.03	25.70	7	9,787	0.07%
2020/09/01	17	25.56	159.3	25.80	25.90	-142.3	10,242	-1.39%	大賣/鉅額交易
2020/08/31	33	25.07	14	25.20	25.30	19	10,258	0.19%
2020/08/28	7	24.63	7	24.86	24.65	0	10,694	0.00%
2020/08/27	11	24.72	6.6	24.84	24.75	4.4	10,730	0.04%
2020/08/26	8	24.83	8	24.88	25.10	0	10,706	0.00%
2020/08/25	5	24.54	2	24.80	24.40	3	10,706	0.03%
2020/08/24	35	24.65	21	24.85	24.85	14	10,717	0.13%
2020/08/21	70	24.81	58	24.83	25.10	12	10,745	0.11%
2020/08/20	54	23.68	162	23.97	23.30	-108	10,541	-1.02%	大賣/鉅額交易
2020/08/19	36	24.85	23	24.89	24.75	13	10,319	0.13%
2020/08/18	34	25.32	28	24.98	25.35	6	10,271	0.06%
2020/08/17	37	25.01	31	24.95	25.15	6	10,263	0.06%
2020/08/14	23	24.06	14	23.91	23.85	9	10,253	0.09%
2020/08/13	3	24.50	20	24.46	24.40	-17	10,722	-0.16%
2020/08/12	4	24.31	10	24.47	24.40	-6	11,160	-0.05%
2020/08/11	25	24.59	32	24.64	24.55	-7	11,315	-0.06%
2020/08/10	0	0.00	26	24.19	24.20	-26	11,238	-0.23%
2020/08/07	30	23.81	37	24.48	24.00	-7	11,141	-0.06%
2020/08/06	72	24.04	44	23.88	23.90	28	10,896	0.26%
2020/08/05	18	23.42	5.2	23.58	23.50	12.8	10,748	0.12%
2020/08/04	8	23.43	9	23.57	23.50	-1	10,813	-0.01%
2020/08/03	3	23.10	25	23.49	23.45	-22	10,766	-0.20%
2020/07/31	45	23.56	65	23.59	23.70	-20	10,628	-0.19%
2020/07/30	8	22.66	261	22.91	23.00	-253	10,275	-2.46%	大賣/鉅額交易
2020/07/29	3	21.75	13	21.77	21.80	-10	10,056	-0.10%
2020/07/28	0	0.00	5	20.87	20.85	-5	10,052	-0.05%
2020/07/27	4	20.84	2	20.80	20.70	2	10,058	0.02%
2020/07/24	7	21.41	2	21.20	21.10	5	10,072	0.05%
2020/07/23	1	21.75	6	21.94	21.85	-5	10,053	-0.05%
2020/07/22	2	21.73	0	0.00	21.65	2	10,037	0.02%
2020/07/21	1	21.40	7	21.91	21.90	-6	10,042	-0.06%
2020/07/20	0	0.00	2	21.40	21.40	-2	10,001	-0.02%
2020/07/17	4	21.50	5	21.45	21.45	-1	10,058	-0.01%
2020/07/16	7	21.81	11	21.84	21.80	-4	10,100	-0.04%
2020/07/15	8	21.83	34	21.73	21.65	-26	10,074	-0.26%
2020/07/14	24	21.55	6	21.54	21.55	18	10,050	0.18%
2020/07/13	2	21.30	14	21.43	21.45	-12	10,089	-0.12%
2020/07/10	45	20.97	94	21.09	21.10	-49	10,118	-0.48%
2020/07/09	12	21.11	0	0.00	21.10	12	10,131	0.12%
2020/07/08	24	21.47	50	21.51	21.40	-26	10,172	-0.26%
2020/07/07	58	21.40	52	21.80	22.25	6	10,259	0.06%
2020/07/06	38	21.15	2	21.30	21.25	36	10,679	0.34%
2020/07/03	9	21.28	2	21.20	21.20	7	11,003	0.06%
2020/07/02	47	21.26	2	21.35	21.25	45	11,299	0.40%
2020/07/01	1	21.25	0	0.00	21.35	1	11,619	0.01%
2020/06/30	0	0.00	7	21.30	21.55	-7	11,996	-0.06%
2020/06/29	22	21.08	63	21.12	21.15	-41	12,611	-0.32%
2020/06/24	9	21.97	18	21.76	21.90	-9	12,541	-0.07%
2020/06/23	16	22.11	10	22.25	22.15	6	12,518	0.05%
2020/06/22	0	0.00	19	22.47	22.55	-19	12,531	-0.15%
2020/06/19	3	22.75	0	0.00	22.50	3	12,547	0.02%
2020/06/18	8	22.52	0	0.00	22.50	8	12,504	0.06%
2020/06/17	2	22.70	19	23.00	22.90	-17	12,471	-0.14%
2020/06/16	5	22.63	9	22.78	22.80	-4	12,489	-0.03%
2020/06/15	32.5	22.36	21	22.53	22.10	11.5	12,420	0.09%
2020/06/12	11	21.92	11	22.31	22.25	0	12,415	0.00%
2020/06/11	34	23.23	8	23.44	22.70	26	12,296	0.21%
2020/06/10	36	23.56	18.3	23.80	23.85	17.7	12,240	0.14%
2020/06/09	4	23.98	79	23.77	23.85	-75	12,160	-0.62%
2020/06/08	20.5	23.57	212	23.71	23.20	-191.5	11,764	-1.63%	大賣/鉅額交易
2020/06/05	29.1	22.26	29	22.50	22.30	0.1	11,237	0.00%
2020/06/04	37	22.07	293.9	22.17	22.35	-256.9	11,126	-2.31%	大賣/鉅額交易
2020/06/03	15	20.24	2	20.35	20.35	13	10,578	0.12%
2020/06/02	1	20.10	0	0.00	20.10	1	10,602	0.01%
2020/06/01	7	20.35	7	20.24	20.30	0	10,650	0.00%
2020/05/29	2	19.90	0	0.00	19.80	2	10,614	0.02%
2020/05/28	40	20.26	15.3	20.27	19.80	24.7	10,651	0.23%
2020/05/27	1	19.95	75	19.95	19.90	-74	10,612	-0.70%
2020/05/26	78	20.06	0	0.00	19.90	78	10,745	0.73%
2020/05/25	8	20.03	3	20.02	20.25	5	10,725	0.05%
2020/05/22	6	20.14	149	20.10	20.05	-143	10,719	-1.33%	大賣/鉅額交易
2020/05/21	143	20.58	33	20.59	20.60	110	10,663	1.03%	大買/鉅額交易
2020/05/20	69	20.09	58	20.11	20.35	11	10,541	0.10%
2020/05/19	46	19.31	93	19.19	19.70	-47	10,116	-0.46%
2020/05/18	30	18.07	23	18.00	17.95	7	9,692	0.07%
2020/05/15	4	16.93	5	16.96	16.90	-1	9,511	-0.01%
2020/05/14	27	16.78	2	16.75	16.70	25	9,458	0.26%
2020/05/13	0	0.00	7	16.91	16.95	-7	9,527	-0.07%
2020/05/12	7	16.65	0	0.00	16.75	7	9,612	0.07%
2020/05/11	0	0.00	34	16.89	16.90	-34	9,800	-0.35%
2020/05/08	16	16.42	11	16.47	16.35	5	10,006	0.05%
2020/05/07	54	16.50	5	16.60	16.45	49	10,091	0.49%
2020/05/06	28	16.47	24	16.67	16.40	4	10,143	0.04%
2020/05/05	48	16.59	1	16.85	16.65	47	10,113	0.46%
2020/05/04	27	16.88	12	16.85	16.70	15	10,085	0.15%
2020/04/30	12	17.44	6	17.64	17.40	6	10,060	0.06%
2020/04/29	0	0.00	29	17.41	17.55	-29	9,996	-0.29%
2020/04/28	72	16.80	0	0.00	16.90	72	9,978	0.72%
2020/04/27	0	0.00	22	16.98	17.10	-22	9,904	-0.22%
2020/04/24	25	16.72	20	16.79	16.70	5	9,845	0.05%
2020/04/23	2	17.00	27	17.10	17.00	-25	9,776	-0.26%
2020/04/22	2	16.55	40	16.40	16.55	-38	9,690	-0.39%
2020/04/21	11	16.99	5	16.75	16.75	6	9,616	0.06%
2020/04/20	10	17.70	0	0.00	17.70	10	9,464	0.11%
2020/04/17	13	18.03	19	18.03	17.80	-6	9,427	-0.06%
2020/04/16	13	17.91	12	18.10	18.20	1	9,317	0.01%
2020/04/15	0	0.00	5.2	18.64	18.35	-5.2	9,244	-0.06%
2020/04/14	9	18.47	15	18.66	18.45	-6	9,153	-0.07%
2020/04/13	6	18.58	2	19.10	18.70	4	9,024	0.04%
2020/04/10	8	19.05	8	18.95	18.75	0	8,882	0.00%
2020/04/09	60	18.80	26.2	18.98	18.50	33.9	8,637	0.39%
2020/04/08	9	17.96	85.3	17.58	18.15	-76.3	7,968	-0.96%
2020/04/07	22.4	16.44	54	16.38	16.50	-31.6	7,539	-0.42%
2020/04/06	13	15.41	45	15.14	15.55	-32	7,210	-0.44%
2020/04/01	55	14.74	30	14.83	14.85	25	6,853	0.36%
2020/03/31	57	14.75	91	14.77	14.70	-34	6,443	-0.53%
2020/03/27	33	16.46	33	16.74	16.30	0	5,786	0.00%
2020/03/26	49	16.34	42	16.46	16.65	7	5,713	0.12%
2020/03/25	6	15.66	18.1	15.39	15.50	-12.1	5,625	-0.22%
2020/03/24	15.4	14.71	11.1	15.14	14.65	4.4	5,551	0.08%
2020/03/23	30.4	14.51	0	0.00	14.45	30.4	5,505	0.55%
2020/03/20	16	15.17	15.1	15.14	15.15	0.9	5,562	0.02%
2020/03/19	76	14.57	1	15.25	14.50	75	5,495	1.36%
2020/03/18	12	16.35	4	16.40	16.10	8	5,345	0.15%
2020/03/17	2	16.40	1	16.50	16.40	1	5,310	0.02%
2020/03/16	1	17.70	6	17.98	17.00	-5	5,212	-0.10%
2020/03/13	72	17.02	13	17.35	17.60	59	5,173	1.14%
2020/03/12	145	18.66	4	18.94	18.60	141	5,023	2.81%	大買/鉅額交易
2020/03/11	8	19.94	14	20.15	19.65	-6	4,910	-0.12%
2020/03/10	21	20.03	66	20.01	20.35	-45	4,867	-0.92%
2020/03/09	16	20.16	21	20.54	20.10	-5	4,794	-0.10%
2020/03/06	32	20.61	3	20.75	20.35	29	4,655	0.62%
2020/03/05	30	21.08	12	21.10	21.00	18	4,563	0.39%
2020/03/04	1	21.15	14.1	21.09	21.15	-13.1	4,486	-0.29%
2020/03/03	26	20.86	26	20.99	20.85	0	4,407	0.00%
2020/03/02	6	20.15	25	20.54	20.30	-19	4,305	-0.44%
2020/02/27	31	20.77	1	21.30	20.40	30	4,172	0.72%
2020/02/26	9	21.33	20.2	21.25	21.55	-11.2	4,034	-0.28%
2020/02/25	7	20.86	12.1	20.60	20.80	-5.1	3,835	-0.13%
2020/02/24	14	20.84	8	20.85	20.95	6	3,775	0.16%
2020/02/21	1	20.95	61	20.82	20.95	-60	3,682	-1.63%
2020/02/20	6	20.99	17	21.01	21.05	-11	3,614	-0.30%
2020/02/19	7.2	20.92	43	20.80	20.90	-35.9	3,444	-1.04%
2020/02/18	8	20.28	5	20.07	20.15	3	3,365	0.09%
2020/02/17	4	20.05	19.1	20.01	20.05	-15.1	3,311	-0.46%
2020/02/14	1	19.80	0	0.00	19.80	1	3,248	0.03%
2020/02/13	1	20.05	80	20.05	20.00	-79	3,221	-2.45%
2020/02/12	2	19.90	33	19.97	20.05	-31	3,161	-0.98%
2020/02/11	16	19.60	17	20.06	19.65	-1	3,040	-0.03%
2020/02/10	23.3	19.92	46	19.87	19.90	-22.8	2,847	-0.80%
2020/02/07	12	19.10	46	19.07	19.25	-34	2,539	-1.34%
2020/02/06	3	18.53	29	18.19	18.75	-26	2,407	-1.08%
2020/02/05	12	17.49	31	17.49	17.55	-19	2,352	-0.81%
2020/02/04	13	17.31	14.2	17.42	17.35	-1.2	2,323	-0.05%
2020/02/03	55	17.15	9	17.36	17.15	46	2,303	2.00%
2020/01/31	4	17.95	2	18.15	17.90	2	2,244	0.09%
2020/01/30	49	18.06	1	17.90	17.95	48	2,238	2.14%
2020/01/20	12	19.28	3	19.25	19.20	9	2,140	0.42%
2020/01/17	2	19.35	26	19.32	19.25	-24	2,146	-1.12%
2020/01/16	3	19.03	0	0.00	19.10	3	2,143	0.14%
2020/01/14	0	0.00	9	19.14	19.20	-9	2,197	-0.41%
2020/01/13	5	18.90	3	18.95	18.95	2	2,229	0.09%
2020/01/10	4	18.83	14	19.05	19.00	-10	2,303	-0.43%
2020/01/09	14.2	18.78	10	18.90	18.95	4.2	2,306	0.18%
2020/01/08	94	18.70	6	18.60	18.70	88	2,348	3.75%
2020/01/07	2	19.10	0	0.00	19.00	2	2,321	0.09%
2020/01/06	2	19.28	0	0.00	19.20	2	2,347	0.09%
2020/01/03	0	0.00	1	19.65	19.50	-1	2,391	-0.04%
2020/01/02	0	0.00	1	19.65	19.60	-1	2,383	-0.04%
2019/12/31	2	19.60	1	19.75	19.55	1	2,389	0.04%
2019/12/30	0	0.00	2	19.50	19.50	-2	2,418	-0.08%
2019/12/27	2	19.35	0	0.00	19.35	2	2,450	0.08%
2019/12/26	6	19.51	4	19.60	19.50	2	2,460	0.08%
2019/12/25	0	0.00	10	19.45	19.40	-10	2,468	-0.41%
2019/12/24	3	19.40	40	19.40	19.40	-37	2,544	-1.45%
2019/12/23	27	19.33	0	0.00	19.35	27	2,563	1.05%
2019/12/20	8	19.43	3	19.52	19.40	5	2,563	0.20%
2019/12/19	11	19.53	17	19.61	19.45	-6	2,550	-0.24%
2019/12/18	10	19.72	12	19.69	19.65	-2	2,554	-0.08%
2019/12/17	55	19.80	54	19.66	19.75	1	2,559	0.04%
2019/12/16	15	19.22	56	19.16	19.20	-41	2,516	-1.63%
2019/12/13	17	19.01	0.4	18.90	18.95	16.7	2,589	0.64%
2019/12/12	4	19.10	12	19.15	19.10	-8	2,834	-0.28%
2019/12/11	10	19.16	37	19.20	19.15	-27	2,851	-0.95%
2019/12/10	34	19.10	240	19.17	19.10	-206	2,853	-7.22%	大賣/鉅額交易
2019/12/09	9	18.82	6	18.93	18.85	3	2,849	0.11%
2019/12/06	20	18.83	9	18.93	18.80	11	2,894	0.38%
2019/12/05	51	18.84	0	0.00	18.80	51	3,019	1.69%
2019/12/04	6	18.95	15	19.03	18.95	-9	3,010	-0.30%
2019/12/03	21	18.94	5	19.00	18.90	16	3,028	0.53%
2019/12/02	12	19.03	5	19.00	19.00	7	3,035	0.23%
2019/11/29	6	19.16	20	19.25	19.15	-14	3,035	-0.46%
2019/11/28	0	0.00	30	19.03	19.15	-30	3,038	-0.99%
2019/11/27	28	18.80	11	18.93	18.80	17	3,037	0.56%
2019/11/26	3	18.80	9	18.88	18.80	-6	3,052	-0.20%
2019/11/25	8	18.75	0	0.00	18.75	8	3,082	0.26%
2019/11/22	6	18.80	11	18.93	18.80	-5	3,102	-0.16%
2019/11/21	14	18.77	3	18.85	18.75	11	3,116	0.35%
2019/11/20	5.1	18.75	20	18.99	19.00	-14.9	3,120	-0.48%
2019/11/19	10.2	18.75	17	18.92	19.00	-6.9	3,135	-0.22%
2019/11/18	28	18.69	19	18.79	18.80	9	3,179	0.28%
2019/11/15	22	18.59	16	18.58	18.70	6	3,276	0.18%
2019/11/14	13	18.98	0	0.00	19.00	13	3,218	0.40%
2019/11/13	35	19.07	0	0.00	19.05	35	3,257	1.07%
2019/11/12	21	19.14	2	19.20	19.15	19	3,317	0.57%
2019/11/11	50	19.34	0	0.00	19.20	50	3,510	1.42%
2019/11/08	34	19.60	13	19.70	19.65	21	3,598	0.58%
2019/11/07	62	19.81	22	19.75	19.60	40	3,789	1.06%
2019/11/06	12	19.58	3	19.75	19.50	9	3,789	0.24%
2019/11/05	35	19.63	18	19.72	19.70	17	3,820	0.45%
2019/11/04	3	19.68	30	19.73	19.60	-27	3,884	-0.70%
2019/11/01	11	19.50	0	0.00	19.50	11	3,897	0.28%
2019/10/31	4	19.43	14	19.59	19.60	-10	4,011	-0.25%
2019/10/30	48	19.48	0	0.00	19.45	48	4,090	1.17%
2019/10/29	24	19.63	22	19.62	19.50	2	4,174	0.05%
2019/10/28	18.2	19.65	17	19.77	19.60	1.2	4,286	0.03%
2019/10/25	8	19.64	7	19.79	19.65	1	4,554	0.02%
2019/10/24	8	19.56	0	0.00	19.65	8	4,919	0.16%
2019/10/23	20	19.68	8	19.86	19.65	12	4,951	0.24%
2019/10/22	9	19.74	10	19.80	19.80	-1	4,970	-0.02%
2019/10/21	7	19.80	47	19.73	19.85	-40	5,024	-0.80%
2019/10/18	45	19.43	27	19.56	19.50	18	5,082	0.35%
2019/10/17	9.1	19.60	22	19.66	19.70	-12.9	5,096	-0.25%
2019/10/16	48	19.57	61	19.54	19.55	-13	5,099	-0.25%
2019/10/15	24	19.21	2	19.25	19.25	22	5,062	0.43%
2019/10/14	15	19.19	27	19.33	19.40	-12	5,142	-0.23%
2019/10/09	124	18.96	7	19.05	18.95	117	5,240	2.23%	大買/鉅額交易
2019/10/08	28	19.30	12	19.28	19.25	16	5,411	0.30%
2019/10/07	7	19.42	5	19.25	19.40	2	5,512	0.04%
2019/10/04	4	19.28	4	19.43	19.40	0	5,551	0.00%
2019/10/03	12	19.35	0	0.00	19.35	12	5,561	0.22%
2019/10/02	63	19.60	15	19.58	19.60	48	5,636	0.85%
2019/10/01	21	19.85	16	19.87	19.80	5	5,725	0.09%
2019/09/27	75	19.81	144	19.68	19.65	-69	5,854	-1.18%	大賣/
2019/09/26	7	20.05	2	20.15	20.15	5	5,899	0.08%
2019/09/25	15	20.15	7	20.23	20.25	8	6,043	0.13%
2019/09/24	81	20.29	6	20.26	20.25	75	6,196	1.21%
2019/09/23	36	20.36	10	20.42	20.30	26	6,249	0.42%
2019/09/20	83	20.48	6	20.47	20.35	77	6,345	1.21%
2019/09/19	1	20.70	7	20.67	20.60	-6	6,527	-0.09%
2019/09/18	3.2	19.93	16	20.44	20.40	-12.9	6,707	-0.19%
2019/09/17	41	20.40	79	20.45	20.10	-38	6,676	-0.57%
2019/09/16	1.1	21.17	1	21.25	21.35	0.1	6,610	0.00%
2019/09/12	1.1	21.09	2	21.20	21.10	-0.9	6,819	-0.01%
2019/09/11	7	20.86	6	21.07	20.95	1	6,892	0.01%
2019/09/10	48	21.09	14	21.22	21.10	34	6,912	0.49%
2019/09/09	35	21.44	23	21.40	21.35	12	6,974	0.17%
2019/09/06	2	20.75	0	0.00	20.85	2	6,919	0.03%
2019/09/05	4	20.78	0	0.00	20.85	4	7,119	0.06%
2019/09/04	5	20.80	0	0.00	20.90	5	7,295	0.07%
2019/09/03	2	20.98	2	21.05	20.85	0	7,420	0.00%
2019/09/02	3	20.90	0	0.00	20.95	3	7,566	0.04%
2019/08/30	2	20.90	0	0.00	20.90	2	7,736	0.03%
2019/08/29	2	20.95	1	21.20	20.90	1	7,911	0.01%
2019/08/28	4.1	20.82	13	21.05	21.15	-8.9	8,083	-0.11%
2019/08/27	0	0.00	3	20.90	20.60	-3	8,269	-0.04%
2019/08/26	4	20.68	1	20.80	20.70	3	8,468	0.04%
2019/08/22	3	20.87	2	21.00	21.00	1	9,296	0.01%
2019/08/21	8.2	20.90	10	20.98	20.95	-1.9	9,722	-0.02%
2019/08/20	29	20.76	0	0.00	20.60	29	10,331	0.28%
2019/08/19	18	21.26	2	21.25	21.15	16	10,315	0.16%
2019/08/16	7	21.34	7	21.39	21.30	0	10,429	0.00%
2019/08/15	23	21.27	12	21.35	21.10	11	10,583	0.10%
2019/08/14	39	21.86	8	21.60	21.90	31	10,655	0.29%
2019/08/13	8	22.50	0	0.00	22.25	8	10,900	0.07%
2019/08/12	7	22.60	21	22.50	23.15	-14	11,551	-0.12%
2019/08/08	3	22.92	1	23.20	23.20	2	11,763	0.02%
2019/08/07	57	22.87	19	22.99	23.00	38	11,837	0.32%
2019/08/06	19	22.40	1	22.50	22.70	18	12,036	0.15%
2019/08/05	1	22.85	0	0.00	22.90	1	12,002	0.01%
2019/08/02	67	22.96	3	23.07	23.05	64	11,956	0.54%
2019/08/01	11	23.70	0	0.00	23.60	11	11,864	0.09%
2019/07/31	12	24.30	1	24.45	24.00	11	11,789	0.09%
2019/07/30	3	24.12	3	24.53	24.30	0	11,699	0.00%
2019/07/29	13.2	24.49	48	24.25	24.45	-34.8	11,611	-0.30%
2019/07/26	42	23.87	151	23.74	23.90	-109	11,344	-0.96%	大賣/鉅額交易
2019/07/25	2	22.40	5	22.49	22.65	-3	10,970	-0.03%
2019/07/24	4	22.39	4	22.45	22.35	0	10,959	0.00%
2019/07/23	58	22.81	11	22.77	22.55	47	10,920	0.43%
2019/07/22	14	23.26	49	23.22	23.20	-35	10,850	-0.32%
2019/07/19	3	23.38	10	23.61	23.35	-7	10,746	-0.07%
2019/07/18	4	23.40	0	0.00	23.45	4	10,663	0.04%
2019/07/17	0	0.00	10	23.40	23.45	-10	10,646	-0.09%
2019/07/16	38	23.49	2	23.58	23.45	36	10,642	0.34%
2019/07/15	0	0.00	55	23.73	23.90	-55	10,573	-0.52%
2019/07/12	20	23.37	14	23.51	23.15	6	10,479	0.06%
2019/07/11	2	23.78	29	23.91	23.95	-27	10,325	-0.26%
2019/07/10	0	0.00	19	23.91	23.85	-19	10,321	-0.18%
2019/07/09	0	0.00	73	23.81	23.80	-73	10,487	-0.70%
2019/07/08	6	23.66	32	23.56	23.60	-26	10,552	-0.25%
2019/07/05	5	23.69	113	23.78	23.60	-108	10,474	-1.03%	大賣/鉅額交易
2019/07/04	9	23.48	79	23.52	23.50	-70	10,403	-0.67%
2019/07/03	23	23.12	7.5	23.19	23.00	15.5	10,384	0.15%
2019/07/02	13	23.47	32	23.52	23.45	-19	10,383	-0.18%
2019/07/01	2	23.25	24	23.28	23.25	-22	10,231	-0.22%
2019/06/28	21	22.75	21	22.74	22.80	0	10,096	0.00%
2019/06/27	25	22.83	62	22.76	22.80	-37	10,070	-0.37%
2019/06/26	45	22.83	41	22.89	22.95	4	10,027	0.04%
2019/06/25	53	22.60	83.2	22.71	22.60	-30.2	10,079	-0.30%
2019/06/24	2	22.00	0	0.00	22.10	2	9,829	0.02%
2019/06/21	10	22.11	5	22.31	22.05	5	9,757	0.05%
2019/06/20	4.5	22.10	21	22.12	22.15	-16.5	9,569	-0.17%
2019/06/19	2	21.50	69	21.73	21.80	-67	9,332	-0.72%
2019/06/18	10	21.50	4	21.65	21.50	6	9,249	0.06%
2019/06/17	10.2	21.46	0	0.00	21.45	10.2	9,199	0.11%
2019/06/14	2	21.73	50	21.84	21.80	-48	9,094	-0.53%
2019/06/13	142	21.58	11	21.75	21.60	131	9,022	1.45%	大買/鉅額交易
2019/06/12	58	22.06	2.2	22.05	22.00	55.8	8,821	0.63%
2019/06/11	6	22.53	25	22.87	22.60	-19	8,623	-0.22%
2019/06/10	24	22.65	7	22.61	22.50	17	8,484	0.20%
2019/06/06	125	22.85	12	22.65	22.55	113	8,361	1.35%	大買/鉅額交易
2019/06/05	57	23.14	18	23.44	23.20	39	8,178	0.48%
2019/06/04	37	23.51	420	23.19	23.10	-383	7,985	-4.80%	大賣/鉅額交易
2019/06/03	131	23.48	22.1	23.44	23.25	108.9	7,805	1.40%	大買/鉅額交易
2019/05/31	54	23.78	35	24.03	23.85	19	7,586	0.25%
2019/05/30	14	23.99	13	24.00	23.85	1	7,354	0.01%
2019/05/29	202.1	24.49	422	24.60	24.00	-219.9	7,142	-3.08%	大買/大賣/鉅額交易
2019/05/28	45	24.03	15	24.02	23.55	30	6,501	0.46%
2019/05/27	71	23.21	300.4	23.28	23.95	-229.4	6,045	-3.80%	大賣/鉅額交易
2019/05/24	26	21.75	1	21.75	21.80	25	5,396	0.46%
2019/05/23	118	22.02	5	21.80	21.80	113	5,322	2.12%	大買/鉅額交易
2019/05/22	12	22.52	286.2	22.38	22.55	-274.2	5,186	-5.29%	大賣/鉅額交易
2019/05/21	40	22.17	265	22.13	22.25	-225	4,989	-4.51%	大賣/鉅額交易
2019/05/20	1,445	22.55	1,122	22.59	22.50	323	4,829	6.69%	大買/大賣/鉅額交易
2019/05/17	196	22.08	859.5	21.78	22.15	-663.5	4,370	-15.18%	大買/大賣/鉅額交易
2019/05/16	185	20.80	136	20.88	20.50	49	3,649	1.34%	大買/大賣/
2019/05/15	90	19.95	25	20.04	20.30	65	3,246	2.00%
2019/05/14	9	20.02	70	20.01	20.20	-61	3,131	-1.95%
2019/05/13	181	19.36	16.7	19.48	19.60	164.3	2,878	5.71%	大買/鉅額交易
2019/05/10	4	19.15	0	0.00	19.15	4	2,856	0.14%
2019/05/09	13	19.34	3	19.38	19.30	10	2,852	0.35%
2019/05/08	1	19.15	1	19.25	19.25	0	2,830	0.00%
2019/05/07	0	0.00	8	19.26	19.25	-8	2,857	-0.28%
2019/05/06	19.2	19.12	0	0.00	19.25	19.2	2,864	0.67%
2019/05/02	0.2	19.60	0	0.00	19.60	0.2	2,814	0.01%
2019/04/30	2	19.65	2	19.75	19.50	0	2,831	0.00%
2019/04/29	2	19.50	3	19.50	19.45	-1	2,802	-0.04%
2019/04/26	23	19.48	0	0.00	19.50	23	2,796	0.82%
2019/04/25	5.1	19.74	0	0.00	19.70	5.1	2,782	0.18%
2019/04/23	0	0.00	6	19.88	19.95	-6	2,782	-0.22%
2019/04/22	3	19.95	9	19.91	19.90	-6	2,783	-0.22%
2019/04/19	0	0.00	5	19.91	19.85	-5	2,786	-0.18%
2019/04/18	1	19.75	30	19.75	19.80	-29	2,787	-1.04%
2019/04/17	0	0.00	21	19.51	19.60	-21	2,778	-0.76%
2019/04/16	38	19.34	13	19.53	19.20	25	2,716	0.92%
2019/04/15	217	19.63	6	19.85	19.30	211	2,627	8.03%	大買/鉅額交易
2019/04/12	120	20.02	1	20.15	20.05	119	2,411	4.94%	大買/鉅額交易
2019/04/11	93	20.41	10	20.52	20.35	83	2,304	3.60%
2019/04/10	1	20.50	1	20.50	20.70	0	2,286	0.00%
2019/04/09	8	20.75	85.3	20.58	20.60	-77.3	2,251	-3.43%
2019/04/08	5	20.05	168	20.17	20.25	-163	2,147	-7.59%	大賣/鉅額交易
2019/04/03	2	19.65	0	0.00	19.70	2	2,034	0.10%
2019/04/02	1	19.75	13	19.81	19.70	-12	2,053	-0.58%
2019/04/01	1	19.70	23	19.68	19.70	-22	2,102	-1.05%
2019/03/29	22	19.54	1	19.50	19.45	21	2,083	1.01%
2019/03/28	19	19.94	147	19.88	19.90	-128	2,029	-6.31%	大賣/鉅額交易
2019/03/27	1	18.85	1	18.85	18.85	0	1,773	0.00%
2019/03/26	2	18.85	0	0.00	18.80	2	1,808	0.11%
2019/03/25	10	18.80	0	0.00	18.80	10	1,977	0.51%
2019/03/20	1	18.85	1	19.00	18.95	0	2,178	0.00%
2019/03/18	2.3	18.85	0	0.00	18.90	2.3	2,282	0.10%
2019/03/15	10	18.85	3	18.90	18.90	7	2,343	0.30%
2019/03/14	3.1	18.97	1	18.95	18.95	2.1	2,454	0.08%
2019/03/13	1	19.00	0	0.00	19.05	1	2,696	0.04%
2019/03/12	1	19.10	34	19.14	19.10	-33	3,623	-0.91%
2019/03/11	0	0.00	2	19.00	19.00	-2	3,947	-0.05%
2019/03/08	20	18.65	1	18.70	18.65	19	4,015	0.47%
2019/03/07	15.2	18.73	5	18.75	18.65	10.2	4,050	0.25%
2019/03/05	10	18.95	0	0.00	18.90	10	4,104	0.24%
2019/03/04	5	19.00	0	0.00	18.95	5	4,115	0.12%
2019/02/27	3	18.85	0	0.00	18.90	3	4,111	0.07%
2019/02/26	1	19.00	1	19.00	18.95	0	4,119	0.00%
2019/02/25	5	18.95	6	19.00	19.00	-1	4,124	-0.02%
2019/02/22	153	18.85	169	18.94	18.95	-16	4,106	-0.39%	大買/大賣/
2019/02/21	3	18.75	0	0.00	18.70	3	4,074	0.07%
2019/02/20	5	18.70	0	0.00	18.65	5	4,062	0.12%
2019/02/18	0	0.00	1	18.75	18.75	-1	4,075	-0.02%
2019/02/15	2	18.75	6	18.75	18.65	-4	4,083	-0.10%
2019/02/14	5	18.55	0	0.00	18.50	5	4,018	0.12%
2019/02/13	2	18.45	3	18.45	18.50	-1	4,016	-0.02%
2019/02/12	0	0.00	4	18.50	18.50	-4	4,021	-0.10%
2019/02/11	0	0.00	5	18.55	18.40	-5	4,049	-0.12%
2019/01/30	1	18.40	0	0.00	18.35	1	4,044	0.02%
2019/01/29	12	18.40	0	0.00	18.50	12	4,053	0.30%
2019/01/28	6	18.58	51	18.32	18.55	-45	4,040	-1.11%
2019/01/25	2	18.10	1	18.20	18.20	1	4,018	0.02%
2019/01/24	0	0.00	12	18.20	18.20	-12	4,011	-0.30%
2019/01/23	2	18.10	0	0.00	18.10	2	4,029	0.05%
2019/01/22	4	18.21	1	18.25	18.20	3	4,039	0.07%
2019/01/21	1	18.00	0	0.00	18.10	1	4,046	0.02%
2019/01/17	5	17.95	2	18.05	18.05	3	4,132	0.07%
2019/01/16	30	17.98	0	0.00	18.00	30	4,149	0.72%
2019/01/15	30	18.10	0	0.00	18.10	30	4,168	0.72%
2019/01/14	7	17.75	0	0.00	17.85	7	4,161	0.17%
2019/01/11	2	17.85	3	17.93	17.80	-1	4,193	-0.02%
2019/01/10	8	17.79	0	0.00	17.80	8	4,192	0.19%
2019/01/09	6	17.99	2	17.98	17.90	4	4,206	0.10%
2019/01/08	9	17.81	2	17.95	17.80	7	4,224	0.17%
2019/01/07	2	17.75	142	17.75	17.90	-140	4,242	-3.30%	大賣/鉅額交易
2019/01/04	13	17.62	6	17.72	17.70	7	4,275	0.16%
2019/01/03	28	17.83	0	0.00	17.80	28	4,397	0.64%
2019/01/02	39	18.01	4	18.03	17.95	35	4,399	0.80%